{"symbol":"BTCZ","url":"https://intraalpha.com/companies/BTCZ","capturedAt":"2026-10-22T21:04:07.007Z","state":"ready","quote":{"symbol":"BTCZ","last_price":3.0915,"prev_close":2.85,"regular_close":3.08,"change":0.2415,"change_pct":8.4737,"regular_change":0.23,"regular_change_pct":8.0702,"extended_change":0.0115,"extended_change_pct":0.3734,"bid":3.09,"ask":3.1,"bid_size":11300,"ask_size":12400,"volume":14009078,"vwap":3.072423,"open":3.03,"high":3.12,"low":3.03,"close":3.08,"trade_count":5827,"last_trade_at":"2026-10-22T20:46:24.715115313Z","last_quote_at":"2026-10-22T21:03:32.558608937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:04.150576584-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0002,"inception_date":"2024-07-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:06.538206+00:00"},"optionObservedAt":"2026-10-22T19:55:11.049Z","bars":[{"c":3.12,"h":3.16,"l":3.07,"n":48,"o":3.08,"t":"2026-10-15T08:00:00Z","v":27321,"vw":3.114783},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T08:05:00Z","v":2000,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-10-15T08:20:00Z","v":200,"vw":3.105},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T08:30:00Z","v":3020,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-15T09:10:00Z","v":5000,"vw":3.1},{"c":3.1085,"h":3.1085,"l":3.1085,"n":1,"o":3.1085,"t":"2026-10-15T09:30:00Z","v":221,"vw":3.1085},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T09:50:00Z","v":3700,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-15T10:15:00Z","v":6900,"vw":3.11},{"c":3.1282,"h":3.1282,"l":3.12,"n":4,"o":3.12,"t":"2026-10-15T10:20:00Z","v":5450,"vw":3.123341},{"c":3.12,"h":3.125,"l":3.12,"n":4,"o":3.125,"t":"2026-10-15T10:25:00Z","v":2200,"vw":3.12375},{"c":3.135,"h":3.135,"l":3.135,"n":6,"o":3.135,"t":"2026-10-15T10:45:00Z","v":641,"vw":3.135},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-15T10:50:00Z","v":823,"vw":3.13},{"c":3.121,"h":3.121,"l":3.12,"n":4,"o":3.1203,"t":"2026-10-15T11:00:00Z","v":2185,"vw":3.120898},{"c":3.138,"h":3.1385,"l":3.138,"n":6,"o":3.1385,"t":"2026-10-15T11:05:00Z","v":2063,"vw":3.13825},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-15T11:10:00Z","v":4150,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-15T11:15:00Z","v":387,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":9,"o":3.12,"t":"2026-10-15T11:30:00Z","v":3669,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-15T11:35:00Z","v":1103,"vw":3.11},{"c":3.1103,"h":3.1103,"l":3.11,"n":2,"o":3.11,"t":"2026-10-15T11:40:00Z","v":1000,"vw":3.11003},{"c":3.12,"h":3.12,"l":3.115,"n":8,"o":3.115,"t":"2026-10-15T11:45:00Z","v":2981,"vw":3.118355},{"c":3.1275,"h":3.1275,"l":3.12,"n":3,"o":3.12,"t":"2026-10-15T11:50:00Z","v":4410,"vw":3.120682},{"c":3.1298,"h":3.1298,"l":3.1298,"n":2,"o":3.1298,"t":"2026-10-15T11:55:00Z","v":830,"vw":3.1298},{"c":3.13,"h":3.14,"l":3.13,"n":3,"o":3.14,"t":"2026-10-15T12:10:00Z","v":4110,"vw":3.130244},{"c":3.1297,"h":3.1297,"l":3.1297,"n":1,"o":3.1297,"t":"2026-10-15T12:15:00Z","v":670,"vw":3.1297},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-15T12:25:00Z","v":5514,"vw":3.12},{"c":3.14,"h":3.16,"l":3.14,"n":12,"o":3.14,"t":"2026-10-15T12:30:00Z","v":16897,"vw":3.153614},{"c":3.14,"h":3.14,"l":3.14,"n":11,"o":3.14,"t":"2026-10-15T12:35:00Z","v":11905,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-15T12:40:00Z","v":3781,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-15T12:50:00Z","v":4028,"vw":3.14},{"c":3.16,"h":3.17,"l":3.15,"n":5,"o":3.1598,"t":"2026-10-15T13:00:00Z","v":3884,"vw":3.15881},{"c":3.1601,"h":3.1601,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T13:05:00Z","v":861,"vw":3.160071},{"c":3.17,"h":3.1703,"l":3.17,"n":5,"o":3.17,"t":"2026-10-15T13:10:00Z","v":435,"vw":3.170075},{"c":3.18,"h":3.18,"l":3.17,"n":10,"o":3.17,"t":"2026-10-15T13:20:00Z","v":9100,"vw":3.175133},{"c":3.18,"h":3.18,"l":3.17,"n":6,"o":3.18,"t":"2026-10-15T13:25:00Z","v":7070,"vw":3.177702},{"c":3.1702,"h":3.2,"l":3.16,"n":76,"o":3.17,"t":"2026-10-15T13:30:00Z","v":144320,"vw":3.178458},{"c":3.145,"h":3.19,"l":3.145,"n":182,"o":3.175,"t":"2026-10-15T13:35:00Z","v":326890,"vw":3.168159},{"c":3.15,"h":3.156,"l":3.14,"n":170,"o":3.1468,"t":"2026-10-15T13:40:00Z","v":362154,"vw":3.149601},{"c":3.1699,"h":3.18,"l":3.145,"n":170,"o":3.145,"t":"2026-10-15T13:45:00Z","v":360395,"vw":3.163883},{"c":3.205,"h":3.21,"l":3.17,"n":113,"o":3.17,"t":"2026-10-15T13:50:00Z","v":218848,"vw":3.190136},{"c":3.185,"h":3.2175,"l":3.1751,"n":226,"o":3.205,"t":"2026-10-15T13:55:00Z","v":424500,"vw":3.193902},{"c":3.1574,"h":3.1899,"l":3.1574,"n":141,"o":3.1899,"t":"2026-10-15T14:00:00Z","v":246786,"vw":3.176473},{"c":3.1299,"h":3.16,"l":3.125,"n":263,"o":3.1599,"t":"2026-10-15T14:05:00Z","v":655656,"vw":3.142292},{"c":3.1101,"h":3.125,"l":3.095,"n":178,"o":3.125,"t":"2026-10-15T14:10:00Z","v":391802,"vw":3.107887},{"c":3.1002,"h":3.126,"l":3.1002,"n":150,"o":3.115,"t":"2026-10-15T14:15:00Z","v":405704,"vw":3.116807},{"c":3.105,"h":3.12,"l":3.1001,"n":176,"o":3.105,"t":"2026-10-15T14:20:00Z","v":434985,"vw":3.109936},{"c":3.1101,"h":3.115,"l":3.1,"n":68,"o":3.105,"t":"2026-10-15T14:25:00Z","v":168877,"vw":3.109236},{"c":3.105,"h":3.125,"l":3.105,"n":138,"o":3.1199,"t":"2026-10-15T14:30:00Z","v":322624,"vw":3.119264},{"c":3.0901,"h":3.1199,"l":3.0899,"n":167,"o":3.1021,"t":"2026-10-15T14:35:00Z","v":419238,"vw":3.105547},{"c":3.0899,"h":3.095,"l":3.08,"n":50,"o":3.0901,"t":"2026-10-15T14:40:00Z","v":144903,"vw":3.087209},{"c":3.0699,"h":3.095,"l":3.0599,"n":156,"o":3.0801,"t":"2026-10-15T14:45:00Z","v":389020,"vw":3.07705},{"c":3.0601,"h":3.0799,"l":3.06,"n":277,"o":3.07,"t":"2026-10-15T14:50:00Z","v":870574,"vw":3.068077},{"c":3.0599,"h":3.0651,"l":3.04,"n":273,"o":3.0601,"t":"2026-10-15T14:55:00Z","v":827774,"vw":3.056842},{"c":3.0308,"h":3.0688,"l":3.03,"n":303,"o":3.0501,"t":"2026-10-15T15:00:00Z","v":964311,"vw":3.051303},{"c":3.0399,"h":3.0499,"l":3.02,"n":215,"o":3.0301,"t":"2026-10-15T15:05:00Z","v":643816,"vw":3.040261},{"c":3.025,"h":3.04,"l":3.02,"n":230,"o":3.03,"t":"2026-10-15T15:10:00Z","v":755108,"vw":3.030542},{"c":3.03,"h":3.04,"l":3.02,"n":454,"o":3.0299,"t":"2026-10-15T15:15:00Z","v":1550660,"vw":3.029506},{"c":3.0208,"h":3.0375,"l":3.02,"n":191,"o":3.0299,"t":"2026-10-15T15:20:00Z","v":619910,"vw":3.029702},{"c":3.025,"h":3.04,"l":3.02,"n":61,"o":3.0297,"t":"2026-10-15T15:25:00Z","v":262637,"vw":3.029584},{"c":3.02,"h":3.03,"l":3.015,"n":128,"o":3.0201,"t":"2026-10-15T15:30:00Z","v":338891,"vw":3.022099},{"c":3.0101,"h":3.0279,"l":3,"n":276,"o":3.02,"t":"2026-10-15T15:35:00Z","v":754422,"vw":3.015809},{"c":3.02,"h":3.02,"l":3,"n":139,"o":3.015,"t":"2026-10-15T15:40:00Z","v":361282,"vw":3.010378},{"c":3.0202,"h":3.03,"l":3.0199,"n":56,"o":3.0199,"t":"2026-10-15T15:45:00Z","v":210873,"vw":3.021788},{"c":3.02,"h":3.0251,"l":3.015,"n":66,"o":3.0201,"t":"2026-10-15T15:50:00Z","v":222974,"vw":3.019632},{"c":3.0101,"h":3.02,"l":3,"n":158,"o":3.0101,"t":"2026-10-15T15:55:00Z","v":522668,"vw":3.01036},{"c":3.0225,"h":3.03,"l":3.01,"n":88,"o":3.015,"t":"2026-10-15T16:00:00Z","v":187593,"vw":3.020042},{"c":3.005,"h":3.026,"l":3.002,"n":168,"o":3.0201,"t":"2026-10-15T16:05:00Z","v":539694,"vw":3.013937},{"c":3.0101,"h":3.015,"l":3.005,"n":78,"o":3.0099,"t":"2026-10-15T16:10:00Z","v":202566,"vw":3.011071},{"c":3.0201,"h":3.03,"l":3.015,"n":44,"o":3.0199,"t":"2026-10-15T16:15:00Z","v":153957,"vw":3.020775},{"c":3.0299,"h":3.03,"l":3.02,"n":50,"o":3.02,"t":"2026-10-15T16:20:00Z","v":109374,"vw":3.024127},{"c":3.045,"h":3.0499,"l":3.025,"n":75,"o":3.0299,"t":"2026-10-15T16:25:00Z","v":218602,"vw":3.035387},{"c":3.0401,"h":3.05,"l":3.03,"n":139,"o":3.0401,"t":"2026-10-15T16:30:00Z","v":438513,"vw":3.042905},{"c":3.0401,"h":3.05,"l":3.03,"n":179,"o":3.0401,"t":"2026-10-15T16:35:00Z","v":604139,"vw":3.039796},{"c":3.04,"h":3.0451,"l":3.04,"n":25,"o":3.0408,"t":"2026-10-15T16:40:00Z","v":105499,"vw":3.040427},{"c":3.0301,"h":3.0401,"l":3.03,"n":58,"o":3.0401,"t":"2026-10-15T16:45:00Z","v":153644,"vw":3.036354},{"c":3.045,"h":3.045,"l":3.035,"n":43,"o":3.035,"t":"2026-10-15T16:50:00Z","v":97430,"vw":3.040145},{"c":3.035,"h":3.046,"l":3.035,"n":47,"o":3.0408,"t":"2026-10-15T16:55:00Z","v":114024,"vw":3.040663},{"c":3.045,"h":3.045,"l":3.034,"n":66,"o":3.0399,"t":"2026-10-15T17:00:00Z","v":188061,"vw":3.040525},{"c":3.035,"h":3.04,"l":3.035,"n":26,"o":3.04,"t":"2026-10-15T17:05:00Z","v":78846,"vw":3.039702},{"c":3.02,"h":3.035,"l":3.02,"n":47,"o":3.035,"t":"2026-10-15T17:10:00Z","v":71976,"vw":3.029616},{"c":3.0013,"h":3.025,"l":3,"n":27,"o":3.025,"t":"2026-10-15T17:15:00Z","v":73865,"vw":3.009053},{"c":3.015,"h":3.015,"l":3.005,"n":31,"o":3.005,"t":"2026-10-15T17:20:00Z","v":76231,"vw":3.009756},{"c":3.0199,"h":3.02,"l":3.015,"n":14,"o":3.015,"t":"2026-10-15T17:25:00Z","v":91808,"vw":3.017957},{"c":3.015,"h":3.02,"l":3.01,"n":18,"o":3.0199,"t":"2026-10-15T17:30:00Z","v":104852,"vw":3.018657},{"c":3.0101,"h":3.015,"l":3.0101,"n":2,"o":3.015,"t":"2026-10-15T17:35:00Z","v":4700,"vw":3.010309},{"c":3.015,"h":3.016,"l":3.005,"n":91,"o":3.015,"t":"2026-10-15T17:40:00Z","v":320522,"vw":3.010621},{"c":3.015,"h":3.018,"l":3.01,"n":40,"o":3.015,"t":"2026-10-15T17:45:00Z","v":149039,"vw":3.01228},{"c":3.015,"h":3.015,"l":3.0101,"n":10,"o":3.0101,"t":"2026-10-15T17:50:00Z","v":41801,"vw":3.011518},{"c":3.02,"h":3.02,"l":3.015,"n":8,"o":3.015,"t":"2026-10-15T17:55:00Z","v":2405,"vw":3.019565},{"c":3.025,"h":3.025,"l":3.015,"n":73,"o":3.0199,"t":"2026-10-15T18:00:00Z","v":154435,"vw":3.019272},{"c":3.0242,"h":3.025,"l":3.0201,"n":7,"o":3.025,"t":"2026-10-15T18:05:00Z","v":11414,"vw":3.02428},{"c":3.046,"h":3.0465,"l":3.03,"n":33,"o":3.03,"t":"2026-10-15T18:10:00Z","v":60918,"vw":3.035281},{"c":3.045,"h":3.045,"l":3.03,"n":45,"o":3.04,"t":"2026-10-15T18:15:00Z","v":60821,"vw":3.039825},{"c":3.045,"h":3.045,"l":3.045,"n":3,"o":3.045,"t":"2026-10-15T18:20:00Z","v":310,"vw":3.045},{"c":3.035,"h":3.05,"l":3.035,"n":62,"o":3.045,"t":"2026-10-15T18:25:00Z","v":110107,"vw":3.041187},{"c":3.03,"h":3.035,"l":3.03,"n":40,"o":3.0335,"t":"2026-10-15T18:30:00Z","v":76878,"vw":3.030246},{"c":3.0299,"h":3.03,"l":3.025,"n":15,"o":3.025,"t":"2026-10-15T18:35:00Z","v":51871,"vw":3.029878},{"c":3.03,"h":3.035,"l":3.0298,"n":65,"o":3.03,"t":"2026-10-15T18:40:00Z","v":203390,"vw":3.030034},{"c":3.025,"h":3.025,"l":3.025,"n":3,"o":3.025,"t":"2026-10-15T18:45:00Z","v":1400,"vw":3.025},{"c":3.026,"h":3.026,"l":3.02,"n":12,"o":3.0201,"t":"2026-10-15T18:55:00Z","v":18554,"vw":3.020676},{"c":3.015,"h":3.02,"l":3.015,"n":21,"o":3.02,"t":"2026-10-15T19:00:00Z","v":20907,"vw":3.01945},{"c":3.02,"h":3.02,"l":3.01,"n":5,"o":3.01,"t":"2026-10-15T19:05:00Z","v":3200,"vw":3.014675},{"c":3.015,"h":3.015,"l":3.015,"n":3,"o":3.015,"t":"2026-10-15T19:10:00Z","v":2234,"vw":3.015},{"c":3.01,"h":3.015,"l":3.01,"n":43,"o":3.015,"t":"2026-10-15T19:15:00Z","v":97516,"vw":3.010051},{"c":3.005,"h":3.01,"l":3.0001,"n":10,"o":3.005,"t":"2026-10-15T19:20:00Z","v":2335,"vw":3.005989},{"c":3.01,"h":3.01,"l":3.0023,"n":10,"o":3.005,"t":"2026-10-15T19:25:00Z","v":18436,"vw":3.007065},{"c":3.015,"h":3.0171,"l":3.01,"n":46,"o":3.01,"t":"2026-10-15T19:30:00Z","v":90172,"vw":3.01008},{"c":3.015,"h":3.02,"l":3.0134,"n":35,"o":3.02,"t":"2026-10-15T19:35:00Z","v":73595,"vw":3.019745},{"c":3.02,"h":3.02,"l":3.015,"n":11,"o":3.015,"t":"2026-10-15T19:40:00Z","v":1658,"vw":3.016212},{"c":3.015,"h":3.015,"l":3.01,"n":60,"o":3.015,"t":"2026-10-15T19:45:00Z","v":406613,"vw":3.012714},{"c":3.015,"h":3.015,"l":3.01,"n":19,"o":3.015,"t":"2026-10-15T19:50:00Z","v":75524,"vw":3.012706},{"c":3.015,"h":3.02,"l":3.01,"n":66,"o":3.0137,"t":"2026-10-15T19:55:00Z","v":158181,"vw":3.015984},{"c":3.03,"h":3.03,"l":3.015,"n":4,"o":3.015,"t":"2026-10-15T20:00:00Z","v":5371,"vw":3.015279},{"c":3.0128,"h":3.0128,"l":3.0128,"n":3,"o":3.0128,"t":"2026-10-15T20:10:00Z","v":1002,"vw":3.0128},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T20:15:00Z","v":650,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-15T20:25:00Z","v":3400,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T20:35:00Z","v":800,"vw":3.02},{"c":3.011,"h":3.011,"l":3.011,"n":2,"o":3.011,"t":"2026-10-15T20:45:00Z","v":650,"vw":3.011},{"c":3.039,"h":3.039,"l":3.039,"n":2,"o":3.039,"t":"2026-10-15T20:50:00Z","v":726,"vw":3.039},{"c":3.0487,"h":3.05,"l":3.04,"n":6,"o":3.04,"t":"2026-10-15T20:55:00Z","v":561,"vw":3.043431},{"c":3.0468,"h":3.0468,"l":3.0385,"n":3,"o":3.0385,"t":"2026-10-15T21:05:00Z","v":538,"vw":3.041267},{"c":3.0394,"h":3.0394,"l":3.0108,"n":2,"o":3.0108,"t":"2026-10-15T21:30:00Z","v":1243,"vw":3.026906},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T21:35:00Z","v":620,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T21:50:00Z","v":630,"vw":3.01},{"c":3.0122,"h":3.029,"l":3.0122,"n":8,"o":3.029,"t":"2026-10-15T21:55:00Z","v":1441,"vw":3.021124},{"c":3.019,"h":3.019,"l":3.01,"n":6,"o":3.01,"t":"2026-10-15T22:05:00Z","v":2011,"vw":3.012789},{"c":3.0103,"h":3.0103,"l":3.0103,"n":1,"o":3.0103,"t":"2026-10-15T22:15:00Z","v":585,"vw":3.0103},{"c":3.0001,"h":3.02,"l":3.0001,"n":3,"o":3.02,"t":"2026-10-15T22:20:00Z","v":520,"vw":3.00408},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-10-15T22:25:00Z","v":1650,"vw":3.0101},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T23:10:00Z","v":145,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-15T23:45:00Z","v":200,"vw":3.01},{"c":3.012,"h":3.012,"l":3.01,"n":4,"o":3.01,"t":"2026-10-15T23:50:00Z","v":9129,"vw":3.010138},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T08:00:00Z","v":101,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T09:55:00Z","v":1295,"vw":3.04},{"c":3.06,"h":3.06,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T10:00:00Z","v":2680,"vw":3.053731},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T10:10:00Z","v":500,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T10:20:00Z","v":2602,"vw":3.05},{"c":3.0416,"h":3.0416,"l":3.0416,"n":1,"o":3.0416,"t":"2026-10-16T10:35:00Z","v":125,"vw":3.0416},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T10:40:00Z","v":1200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T10:55:00Z","v":120,"vw":3.03},{"c":3.03,"h":3.0385,"l":3.03,"n":3,"o":3.0385,"t":"2026-10-16T11:00:00Z","v":2120,"vw":3.030405},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T11:05:00Z","v":1402,"vw":3.03},{"c":3.01,"h":3.02,"l":3,"n":15,"o":3.02,"t":"2026-10-16T11:10:00Z","v":13176,"vw":3.006814},{"c":3.01,"h":3.01,"l":3,"n":4,"o":3,"t":"2026-10-16T11:15:00Z","v":696,"vw":3.003054},{"c":2.99,"h":3,"l":2.99,"n":10,"o":3,"t":"2026-10-16T11:20:00Z","v":4900,"vw":2.992857},{"c":2.9821,"h":2.9821,"l":2.9821,"n":3,"o":2.9821,"t":"2026-10-16T11:25:00Z","v":682,"vw":2.9821},{"c":2.99,"h":2.99,"l":2.9803,"n":13,"o":2.9803,"t":"2026-10-16T11:30:00Z","v":27162,"vw":2.982197},{"c":2.99,"h":2.9925,"l":2.99,"n":2,"o":2.9925,"t":"2026-10-16T11:40:00Z","v":10300,"vw":2.990073},{"c":3.01,"h":3.01,"l":3.005,"n":4,"o":3.005,"t":"2026-10-16T11:50:00Z","v":1630,"vw":3.008067},{"c":3.012,"h":3.0125,"l":3.012,"n":2,"o":3.0125,"t":"2026-10-16T12:00:00Z","v":2495,"vw":3.012099},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T12:05:00Z","v":5980,"vw":3.02},{"c":3.02,"h":3.0226,"l":3.02,"n":2,"o":3.0226,"t":"2026-10-16T12:10:00Z","v":333,"vw":3.020867},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-16T12:15:00Z","v":232,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T12:20:00Z","v":5000,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T12:25:00Z","v":5000,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-16T12:45:00Z","v":4666,"vw":3.04},{"c":3.052,"h":3.052,"l":3.0496,"n":2,"o":3.0496,"t":"2026-10-16T12:50:00Z","v":16000,"vw":3.0508},{"c":3.048,"h":3.048,"l":3.048,"n":1,"o":3.048,"t":"2026-10-16T13:00:00Z","v":8000,"vw":3.048},{"c":3.0515,"h":3.0515,"l":3.0515,"n":1,"o":3.0515,"t":"2026-10-16T13:05:00Z","v":8000,"vw":3.0515},{"c":3.0599,"h":3.0599,"l":3.0599,"n":2,"o":3.0599,"t":"2026-10-16T13:10:00Z","v":278,"vw":3.0599},{"c":3.052,"h":3.052,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T13:15:00Z","v":1100,"vw":3.050182},{"c":3.05,"h":3.05,"l":3.05,"n":21,"o":3.05,"t":"2026-10-16T13:20:00Z","v":29600,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T13:25:00Z","v":2500,"vw":3.0568},{"c":3.06,"h":3.07,"l":3.045,"n":37,"o":3.05,"t":"2026-10-16T13:30:00Z","v":48944,"vw":3.059799},{"c":3.06,"h":3.0699,"l":3.0599,"n":38,"o":3.065,"t":"2026-10-16T13:35:00Z","v":57594,"vw":3.060321},{"c":3.0563,"h":3.062,"l":3.0563,"n":46,"o":3.0599,"t":"2026-10-16T13:40:00Z","v":42060,"vw":3.059955},{"c":3.0601,"h":3.065,"l":3.045,"n":119,"o":3.05,"t":"2026-10-16T13:45:00Z","v":240516,"vw":3.055031},{"c":3.055,"h":3.077,"l":3.055,"n":138,"o":3.065,"t":"2026-10-16T13:50:00Z","v":334662,"vw":3.067304},{"c":3.05,"h":3.05,"l":3.04,"n":96,"o":3.05,"t":"2026-10-16T13:55:00Z","v":199293,"vw":3.049412},{"c":3.05,"h":3.06,"l":3.0401,"n":119,"o":3.0499,"t":"2026-10-16T14:00:00Z","v":212175,"vw":3.049987},{"c":3.055,"h":3.055,"l":3.055,"n":19,"o":3.055,"t":"2026-10-16T14:05:00Z","v":1590,"vw":3.055},{"c":3.035,"h":3.065,"l":3.03,"n":194,"o":3.0599,"t":"2026-10-16T14:10:00Z","v":368406,"vw":3.053703},{"c":3.0299,"h":3.0399,"l":3.02,"n":24,"o":3.0399,"t":"2026-10-16T14:15:00Z","v":63968,"vw":3.025235},{"c":3.0199,"h":3.0299,"l":3.015,"n":78,"o":3.02,"t":"2026-10-16T14:20:00Z","v":234457,"vw":3.022467},{"c":3.0208,"h":3.025,"l":3.014,"n":113,"o":3.015,"t":"2026-10-16T14:25:00Z","v":262899,"vw":3.01976},{"c":3.0199,"h":3.025,"l":3.01,"n":45,"o":3.025,"t":"2026-10-16T14:30:00Z","v":110957,"vw":3.019979},{"c":3.025,"h":3.025,"l":3.0108,"n":72,"o":3.0108,"t":"2026-10-16T14:35:00Z","v":169274,"vw":3.019549},{"c":3.0208,"h":3.025,"l":3.0201,"n":18,"o":3.025,"t":"2026-10-16T14:40:00Z","v":40986,"vw":3.021135},{"c":3.0201,"h":3.025,"l":3.02,"n":17,"o":3.02,"t":"2026-10-16T14:45:00Z","v":67962,"vw":3.021472},{"c":3.0499,"h":3.05,"l":3.0299,"n":74,"o":3.0299,"t":"2026-10-16T14:50:00Z","v":250293,"vw":3.034902},{"c":3.055,"h":3.055,"l":3.04,"n":168,"o":3.05,"t":"2026-10-16T14:55:00Z","v":437855,"vw":3.049697},{"c":3.065,"h":3.07,"l":3.055,"n":149,"o":3.055,"t":"2026-10-16T15:00:00Z","v":599980,"vw":3.064201},{"c":3.085,"h":3.0899,"l":3.065,"n":90,"o":3.065,"t":"2026-10-16T15:05:00Z","v":300615,"vw":3.071926},{"c":3.0701,"h":3.0881,"l":3.065,"n":169,"o":3.0801,"t":"2026-10-16T15:10:00Z","v":471881,"vw":3.078607},{"c":3.0799,"h":3.0799,"l":3.07,"n":31,"o":3.0701,"t":"2026-10-16T15:15:00Z","v":114107,"vw":3.07092},{"c":3.0801,"h":3.09,"l":3.075,"n":108,"o":3.0798,"t":"2026-10-16T15:20:00Z","v":345351,"vw":3.081658},{"c":3.08,"h":3.086,"l":3.07,"n":122,"o":3.085,"t":"2026-10-16T15:25:00Z","v":340060,"vw":3.079661},{"c":3.075,"h":3.0799,"l":3.07,"n":9,"o":3.075,"t":"2026-10-16T15:30:00Z","v":6463,"vw":3.074753},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-10-16T15:35:00Z","v":5420,"vw":3.075},{"c":3.07,"h":3.08,"l":3.07,"n":6,"o":3.0701,"t":"2026-10-16T15:40:00Z","v":13446,"vw":3.072781},{"c":3.09,"h":3.09,"l":3.0701,"n":70,"o":3.0757,"t":"2026-10-16T15:45:00Z","v":164494,"vw":3.080119},{"c":3.091,"h":3.0999,"l":3.0848,"n":123,"o":3.0899,"t":"2026-10-16T15:50:00Z","v":300456,"vw":3.090545},{"c":3.0999,"h":3.1,"l":3.095,"n":10,"o":3.1,"t":"2026-10-16T15:55:00Z","v":14279,"vw":3.099374},{"c":3.1001,"h":3.1008,"l":3.0998,"n":30,"o":3.1,"t":"2026-10-16T16:00:00Z","v":98966,"vw":3.100061},{"c":3.0999,"h":3.105,"l":3.095,"n":100,"o":3.1001,"t":"2026-10-16T16:05:00Z","v":190072,"vw":3.100037},{"c":3.085,"h":3.096,"l":3.085,"n":43,"o":3.09,"t":"2026-10-16T16:10:00Z","v":43648,"vw":3.090499},{"c":3.0808,"h":3.0899,"l":3.075,"n":76,"o":3.08,"t":"2026-10-16T16:15:00Z","v":152144,"vw":3.079927},{"c":3.07,"h":3.085,"l":3.07,"n":53,"o":3.0801,"t":"2026-10-16T16:20:00Z","v":104103,"vw":3.080089},{"c":3.085,"h":3.085,"l":3.0701,"n":48,"o":3.075,"t":"2026-10-16T16:30:00Z","v":118960,"vw":3.07818},{"c":3.08,"h":3.0892,"l":3.08,"n":16,"o":3.0892,"t":"2026-10-16T16:35:00Z","v":61252,"vw":3.082054},{"c":3.0801,"h":3.09,"l":3.08,"n":13,"o":3.09,"t":"2026-10-16T16:40:00Z","v":37228,"vw":3.086341},{"c":3.09,"h":3.0999,"l":3.08,"n":43,"o":3.08,"t":"2026-10-16T16:45:00Z","v":83590,"vw":3.090178},{"c":3.0908,"h":3.1,"l":3.0908,"n":6,"o":3.095,"t":"2026-10-16T16:50:00Z","v":10350,"vw":3.094148},{"c":3.095,"h":3.095,"l":3.09,"n":18,"o":3.095,"t":"2026-10-16T16:55:00Z","v":9021,"vw":3.090897},{"c":3.105,"h":3.105,"l":3.09,"n":71,"o":3.0901,"t":"2026-10-16T17:00:00Z","v":142778,"vw":3.099123},{"c":3.105,"h":3.1163,"l":3.1001,"n":110,"o":3.105,"t":"2026-10-16T17:05:00Z","v":168992,"vw":3.110082},{"c":3.115,"h":3.1192,"l":3.105,"n":26,"o":3.105,"t":"2026-10-16T17:10:00Z","v":28422,"vw":3.113358},{"c":3.135,"h":3.135,"l":3.1199,"n":69,"o":3.1199,"t":"2026-10-16T17:15:00Z","v":178587,"vw":3.122209},{"c":3.135,"h":3.14,"l":3.125,"n":122,"o":3.135,"t":"2026-10-16T17:20:00Z","v":178358,"vw":3.130372},{"c":3.125,"h":3.135,"l":3.125,"n":31,"o":3.135,"t":"2026-10-16T17:25:00Z","v":31635,"vw":3.129325},{"c":3.095,"h":3.1299,"l":3.0901,"n":224,"o":3.12,"t":"2026-10-16T17:30:00Z","v":581813,"vw":3.107558},{"c":3.095,"h":3.1,"l":3.08,"n":133,"o":3.0905,"t":"2026-10-16T17:35:00Z","v":321297,"vw":3.09592},{"c":3.0892,"h":3.095,"l":3.065,"n":157,"o":3.0901,"t":"2026-10-16T17:40:00Z","v":344922,"vw":3.079342},{"c":3.0901,"h":3.095,"l":3.085,"n":56,"o":3.085,"t":"2026-10-16T17:45:00Z","v":108480,"vw":3.08901},{"c":3.1001,"h":3.11,"l":3.095,"n":49,"o":3.1,"t":"2026-10-16T17:50:00Z","v":125096,"vw":3.100498},{"c":3.115,"h":3.115,"l":3.1001,"n":51,"o":3.105,"t":"2026-10-16T17:55:00Z","v":133003,"vw":3.109719},{"c":3.1055,"h":3.115,"l":3.1,"n":163,"o":3.1102,"t":"2026-10-16T18:00:00Z","v":334624,"vw":3.109596},{"c":3.1,"h":3.11,"l":3.1,"n":31,"o":3.1099,"t":"2026-10-16T18:05:00Z","v":79137,"vw":3.10389},{"c":3.0999,"h":3.105,"l":3.09,"n":50,"o":3.105,"t":"2026-10-16T18:10:00Z","v":146653,"vw":3.097469},{"c":3.1046,"h":3.11,"l":3.095,"n":88,"o":3.1,"t":"2026-10-16T18:15:00Z","v":294377,"vw":3.100813},{"c":3.095,"h":3.1099,"l":3.09,"n":97,"o":3.1099,"t":"2026-10-16T18:20:00Z","v":273596,"vw":3.100729},{"c":3.0925,"h":3.095,"l":3.0925,"n":6,"o":3.095,"t":"2026-10-16T18:25:00Z","v":630,"vw":3.09409},{"c":3.09,"h":3.095,"l":3.09,"n":2,"o":3.095,"t":"2026-10-16T18:30:00Z","v":795,"vw":3.093113},{"c":3.095,"h":3.095,"l":3.095,"n":2,"o":3.095,"t":"2026-10-16T18:35:00Z","v":1319,"vw":3.095},{"c":3.12,"h":3.13,"l":3.09,"n":123,"o":3.09,"t":"2026-10-16T18:40:00Z","v":275694,"vw":3.110921},{"c":3.105,"h":3.1375,"l":3.102,"n":314,"o":3.12,"t":"2026-10-16T18:45:00Z","v":569541,"vw":3.11409},{"c":3.125,"h":3.1299,"l":3.105,"n":86,"o":3.11,"t":"2026-10-16T18:50:00Z","v":137574,"vw":3.114781},{"c":3.1198,"h":3.14,"l":3.115,"n":124,"o":3.1225,"t":"2026-10-16T18:55:00Z","v":274754,"vw":3.127467},{"c":3.1192,"h":3.12,"l":3.114,"n":38,"o":3.1199,"t":"2026-10-16T19:00:00Z","v":35874,"vw":3.119007},{"c":3.12,"h":3.13,"l":3.1101,"n":87,"o":3.12,"t":"2026-10-16T19:05:00Z","v":197662,"vw":3.121023},{"c":3.1,"h":3.115,"l":3.095,"n":111,"o":3.11,"t":"2026-10-16T19:10:00Z","v":190745,"vw":3.101545},{"c":3.09,"h":3.1,"l":3.09,"n":36,"o":3.0901,"t":"2026-10-16T19:15:00Z","v":44298,"vw":3.097431},{"c":3.085,"h":3.096,"l":3.08,"n":68,"o":3.0942,"t":"2026-10-16T19:20:00Z","v":152562,"vw":3.087545},{"c":3.085,"h":3.085,"l":3.0775,"n":66,"o":3.08,"t":"2026-10-16T19:25:00Z","v":165793,"vw":3.080533},{"c":3.095,"h":3.095,"l":3.084,"n":39,"o":3.084,"t":"2026-10-16T19:30:00Z","v":73302,"vw":3.089323},{"c":3.0901,"h":3.1,"l":3.09,"n":40,"o":3.095,"t":"2026-10-16T19:35:00Z","v":103360,"vw":3.09137},{"c":3.095,"h":3.095,"l":3.092,"n":10,"o":3.095,"t":"2026-10-16T19:40:00Z","v":5078,"vw":3.094495},{"c":3.095,"h":3.095,"l":3.092,"n":17,"o":3.092,"t":"2026-10-16T19:45:00Z","v":3159,"vw":3.094032},{"c":3.0835,"h":3.095,"l":3.08,"n":82,"o":3.09,"t":"2026-10-16T19:50:00Z","v":143250,"vw":3.088669},{"c":3.075,"h":3.0801,"l":3.07,"n":74,"o":3.0801,"t":"2026-10-16T19:55:00Z","v":184996,"vw":3.078201},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T20:10:00Z","v":1501,"vw":3.07},{"c":3.0705,"h":3.0705,"l":3.0705,"n":1,"o":3.0705,"t":"2026-10-16T20:45:00Z","v":600,"vw":3.0705},{"c":3.08,"h":3.08,"l":3.0631,"n":2,"o":3.0631,"t":"2026-10-16T20:55:00Z","v":600,"vw":3.065917},{"c":3.08,"h":3.08,"l":3.08,"n":16,"o":3.08,"t":"2026-10-16T21:30:00Z","v":1800,"vw":3.08},{"c":3.0895,"h":3.09,"l":3.0895,"n":3,"o":3.0898,"t":"2026-10-16T21:45:00Z","v":700,"vw":3.08975},{"c":3.0979,"h":3.0979,"l":3.0979,"n":1,"o":3.0979,"t":"2026-10-16T22:35:00Z","v":400,"vw":3.0979},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T22:50:00Z","v":286,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-16T23:05:00Z","v":4000,"vw":3.08},{"c":3.0708,"h":3.0708,"l":3.0708,"n":1,"o":3.0708,"t":"2026-10-16T23:35:00Z","v":2000,"vw":3.0708},{"c":3.0975,"h":3.0975,"l":3.0975,"n":2,"o":3.0975,"t":"2026-10-16T23:40:00Z","v":1283,"vw":3.0975},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T23:45:00Z","v":1149,"vw":3.05},{"c":3.0998,"h":3.0998,"l":3.0998,"n":1,"o":3.0998,"t":"2026-10-16T23:55:00Z","v":162,"vw":3.0998},{"c":2.98,"h":3.02,"l":2.97,"n":32,"o":2.995,"t":"2026-10-19T08:00:00Z","v":7094,"vw":2.99325},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T08:05:00Z","v":900,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T08:10:00Z","v":1298,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-19T08:15:00Z","v":905,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-19T08:35:00Z","v":3326,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T08:45:00Z","v":1200,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-19T09:00:00Z","v":1300,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T09:35:00Z","v":3000,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T09:55:00Z","v":200,"vw":2.98},{"c":2.9888,"h":2.9888,"l":2.9888,"n":1,"o":2.9888,"t":"2026-10-19T10:00:00Z","v":633,"vw":2.9888},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-19T10:05:00Z","v":200,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-10-19T10:15:00Z","v":10300,"vw":3.01},{"c":3.0198,"h":3.0198,"l":3.008,"n":8,"o":3.01,"t":"2026-10-19T10:20:00Z","v":6739,"vw":3.010126},{"c":3.02,"h":3.035,"l":3.02,"n":4,"o":3.035,"t":"2026-10-19T10:35:00Z","v":1800,"vw":3.021389},{"c":3.03,"h":3.03,"l":3.02,"n":4,"o":3.02,"t":"2026-10-19T10:40:00Z","v":1600,"vw":3.020625},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T10:45:00Z","v":1500,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T10:50:00Z","v":1500,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-19T11:05:00Z","v":3100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T11:10:00Z","v":1500,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T11:25:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.0383,"n":3,"o":3.0383,"t":"2026-10-19T11:30:00Z","v":5264,"vw":3.03869},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T11:40:00Z","v":1575,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T11:50:00Z","v":4164,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-19T12:05:00Z","v":2102,"vw":3.02},{"c":3.0125,"h":3.0125,"l":3.0125,"n":1,"o":3.0125,"t":"2026-10-19T12:10:00Z","v":250,"vw":3.0125},{"c":3.0026,"h":3.01,"l":3.0026,"n":6,"o":3.01,"t":"2026-10-19T12:15:00Z","v":2295,"vw":3.009267},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-19T12:20:00Z","v":3220,"vw":3.01},{"c":3.01,"h":3.01,"l":3.0012,"n":2,"o":3.0012,"t":"2026-10-19T12:30:00Z","v":833,"vw":3.003313},{"c":3.008,"h":3.008,"l":3.008,"n":1,"o":3.008,"t":"2026-10-19T12:40:00Z","v":628,"vw":3.008},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T12:50:00Z","v":3200,"vw":3.01},{"c":3,"h":3.0017,"l":3,"n":3,"o":3.0017,"t":"2026-10-19T13:00:00Z","v":1975,"vw":3.000358},{"c":3,"h":3,"l":2.99,"n":2,"o":2.99,"t":"2026-10-19T13:05:00Z","v":2128,"vw":2.997049},{"c":3.0088,"h":3.0088,"l":3.0088,"n":1,"o":3.0088,"t":"2026-10-19T13:10:00Z","v":622,"vw":3.0088},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T13:15:00Z","v":900,"vw":3.01},{"c":3.0018,"h":3.0025,"l":3,"n":12,"o":3,"t":"2026-10-19T13:20:00Z","v":393957,"vw":3.000091},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-10-19T13:25:00Z","v":6200,"vw":3.01},{"c":3.0201,"h":3.0293,"l":3.01,"n":35,"o":3.01,"t":"2026-10-19T13:30:00Z","v":47946,"vw":3.020104},{"c":3.0355,"h":3.04,"l":3.0207,"n":30,"o":3.025,"t":"2026-10-19T13:35:00Z","v":459943,"vw":3.030702},{"c":3.025,"h":3.0361,"l":3.02,"n":42,"o":3.035,"t":"2026-10-19T13:40:00Z","v":69530,"vw":3.029515},{"c":3.0299,"h":3.04,"l":3.025,"n":73,"o":3.0299,"t":"2026-10-19T13:45:00Z","v":96529,"vw":3.029904},{"c":3.04,"h":3.04,"l":3.02,"n":45,"o":3.02,"t":"2026-10-19T13:50:00Z","v":89816,"vw":3.031547},{"c":3.045,"h":3.045,"l":3.0301,"n":168,"o":3.04,"t":"2026-10-19T13:55:00Z","v":325752,"vw":3.039912},{"c":3.0601,"h":3.07,"l":3.0407,"n":176,"o":3.0499,"t":"2026-10-19T14:00:00Z","v":399068,"vw":3.062276},{"c":3.06,"h":3.07,"l":3.05,"n":125,"o":3.065,"t":"2026-10-19T14:05:00Z","v":320367,"vw":3.056262},{"c":3.04,"h":3.065,"l":3.04,"n":109,"o":3.0501,"t":"2026-10-19T14:10:00Z","v":188603,"vw":3.054861},{"c":3.04,"h":3.045,"l":3.03,"n":172,"o":3.035,"t":"2026-10-19T14:15:00Z","v":401853,"vw":3.039166},{"c":3.0408,"h":3.045,"l":3.035,"n":78,"o":3.035,"t":"2026-10-19T14:20:00Z","v":147906,"vw":3.039525},{"c":3.045,"h":3.06,"l":3.0401,"n":271,"o":3.0499,"t":"2026-10-19T14:25:00Z","v":706212,"vw":3.05001},{"c":3.0601,"h":3.066,"l":3.045,"n":212,"o":3.045,"t":"2026-10-19T14:30:00Z","v":520087,"vw":3.057531},{"c":3.055,"h":3.0602,"l":3.05,"n":43,"o":3.06,"t":"2026-10-19T14:35:00Z","v":68048,"vw":3.05779},{"c":3.055,"h":3.06,"l":3.0508,"n":7,"o":3.055,"t":"2026-10-19T14:40:00Z","v":27887,"vw":3.057908},{"c":3.0382,"h":3.056,"l":3.01,"n":170,"o":3.0501,"t":"2026-10-19T14:45:00Z","v":392294,"vw":3.028973},{"c":3.03,"h":3.04,"l":3.022,"n":178,"o":3.04,"t":"2026-10-19T14:50:00Z","v":567199,"vw":3.030312},{"c":3.0301,"h":3.036,"l":3.03,"n":32,"o":3.035,"t":"2026-10-19T14:55:00Z","v":88110,"vw":3.031639},{"c":3.0327,"h":3.04,"l":3.02,"n":360,"o":3.0301,"t":"2026-10-19T15:00:00Z","v":1118167,"vw":3.03034},{"c":3.0301,"h":3.04,"l":3.0301,"n":17,"o":3.0301,"t":"2026-10-19T15:05:00Z","v":55022,"vw":3.032114},{"c":3.0301,"h":3.04,"l":3.0201,"n":117,"o":3.035,"t":"2026-10-19T15:10:00Z","v":326179,"vw":3.030879},{"c":3.02,"h":3.035,"l":3.02,"n":102,"o":3.035,"t":"2026-10-19T15:15:00Z","v":318004,"vw":3.030336},{"c":3.0199,"h":3.03,"l":3.015,"n":40,"o":3.03,"t":"2026-10-19T15:20:00Z","v":88173,"vw":3.019917},{"c":3.025,"h":3.025,"l":3.01,"n":107,"o":3.01,"t":"2026-10-19T15:25:00Z","v":317581,"vw":3.019372},{"c":3.0358,"h":3.05,"l":3.02,"n":160,"o":3.0201,"t":"2026-10-19T15:30:00Z","v":437904,"vw":3.03791},{"c":3.04,"h":3.045,"l":3.035,"n":89,"o":3.0399,"t":"2026-10-19T15:35:00Z","v":204299,"vw":3.040106},{"c":3.045,"h":3.045,"l":3.0402,"n":5,"o":3.045,"t":"2026-10-19T15:40:00Z","v":5012,"vw":3.044607},{"c":3.045,"h":3.0499,"l":3.04,"n":20,"o":3.0469,"t":"2026-10-19T15:45:00Z","v":162200,"vw":3.047857},{"c":3.045,"h":3.0563,"l":3.04,"n":157,"o":3.05,"t":"2026-10-19T15:50:00Z","v":533172,"vw":3.050177},{"c":3.057,"h":3.06,"l":3.045,"n":134,"o":3.05,"t":"2026-10-19T15:55:00Z","v":398542,"vw":3.050165},{"c":3.06,"h":3.075,"l":3.05,"n":150,"o":3.05,"t":"2026-10-19T16:00:00Z","v":462834,"vw":3.066065},{"c":3.055,"h":3.07,"l":3.05,"n":47,"o":3.065,"t":"2026-10-19T16:05:00Z","v":151289,"vw":3.05884},{"c":3.0501,"h":3.055,"l":3.05,"n":21,"o":3.055,"t":"2026-10-19T16:10:00Z","v":97528,"vw":3.050314},{"c":3.0599,"h":3.0599,"l":3.055,"n":3,"o":3.055,"t":"2026-10-19T16:15:00Z","v":2310,"vw":3.058409},{"c":3.055,"h":3.055,"l":3.04,"n":67,"o":3.05,"t":"2026-10-19T16:20:00Z","v":144191,"vw":3.048578},{"c":3.0499,"h":3.055,"l":3.0401,"n":58,"o":3.055,"t":"2026-10-19T16:25:00Z","v":255127,"vw":3.045858},{"c":3.0501,"h":3.06,"l":3.0499,"n":68,"o":3.05,"t":"2026-10-19T16:30:00Z","v":192234,"vw":3.051646},{"c":3.0566,"h":3.0566,"l":3.0566,"n":5,"o":3.0566,"t":"2026-10-19T16:35:00Z","v":1504,"vw":3.0566},{"c":3.05,"h":3.055,"l":3.05,"n":5,"o":3.055,"t":"2026-10-19T16:40:00Z","v":21166,"vw":3.052038},{"c":3.05,"h":3.06,"l":3.05,"n":16,"o":3.055,"t":"2026-10-19T16:45:00Z","v":15811,"vw":3.058665},{"c":3.05,"h":3.055,"l":3.05,"n":7,"o":3.0501,"t":"2026-10-19T16:50:00Z","v":6503,"vw":3.050838},{"c":3.0499,"h":3.0599,"l":3.0499,"n":24,"o":3.0501,"t":"2026-10-19T17:00:00Z","v":33202,"vw":3.050875},{"c":3.055,"h":3.0599,"l":3.045,"n":78,"o":3.045,"t":"2026-10-19T17:05:00Z","v":187479,"vw":3.050259},{"c":3.055,"h":3.055,"l":3.052,"n":5,"o":3.055,"t":"2026-10-19T17:10:00Z","v":7002,"vw":3.052857},{"c":3.0501,"h":3.055,"l":3.05,"n":22,"o":3.0502,"t":"2026-10-19T17:15:00Z","v":18720,"vw":3.051184},{"c":3.0501,"h":3.0599,"l":3.045,"n":131,"o":3.0599,"t":"2026-10-19T17:20:00Z","v":342832,"vw":3.050494},{"c":3.05,"h":3.056,"l":3.045,"n":144,"o":3.055,"t":"2026-10-19T17:25:00Z","v":344530,"vw":3.049988},{"c":3.055,"h":3.055,"l":3.0503,"n":5,"o":3.055,"t":"2026-10-19T17:30:00Z","v":16200,"vw":3.05471},{"c":3.06,"h":3.0661,"l":3.0545,"n":74,"o":3.0545,"t":"2026-10-19T17:35:00Z","v":141914,"vw":3.06161},{"c":3.05,"h":3.0599,"l":3.05,"n":7,"o":3.055,"t":"2026-10-19T17:40:00Z","v":14968,"vw":3.054741},{"c":3.065,"h":3.065,"l":3.055,"n":34,"o":3.055,"t":"2026-10-19T17:45:00Z","v":78407,"vw":3.059709},{"c":3.0601,"h":3.065,"l":3.0601,"n":4,"o":3.0601,"t":"2026-10-19T17:50:00Z","v":15650,"vw":3.060257},{"c":3.055,"h":3.066,"l":3.055,"n":33,"o":3.06,"t":"2026-10-19T17:55:00Z","v":62736,"vw":3.059595},{"c":3.05,"h":3.055,"l":3.044,"n":205,"o":3.05,"t":"2026-10-19T18:00:00Z","v":572738,"vw":3.049803},{"c":3.04,"h":3.05,"l":3.04,"n":7,"o":3.045,"t":"2026-10-19T18:05:00Z","v":7700,"vw":3.046234},{"c":3.045,"h":3.045,"l":3.04,"n":5,"o":3.0401,"t":"2026-10-19T18:10:00Z","v":11979,"vw":3.043604},{"c":3.055,"h":3.055,"l":3.0423,"n":100,"o":3.045,"t":"2026-10-19T18:15:00Z","v":228365,"vw":3.050172},{"c":3.065,"h":3.065,"l":3.055,"n":18,"o":3.055,"t":"2026-10-19T18:20:00Z","v":33947,"vw":3.05973},{"c":3.065,"h":3.065,"l":3.065,"n":13,"o":3.065,"t":"2026-10-19T18:25:00Z","v":1989,"vw":3.065},{"c":3.0601,"h":3.065,"l":3.06,"n":32,"o":3.065,"t":"2026-10-19T18:30:00Z","v":86998,"vw":3.061555},{"c":3.0601,"h":3.0651,"l":3.06,"n":45,"o":3.065,"t":"2026-10-19T18:35:00Z","v":126210,"vw":3.06034},{"c":3.055,"h":3.06,"l":3.05,"n":34,"o":3.06,"t":"2026-10-19T18:40:00Z","v":99499,"vw":3.055546},{"c":3.055,"h":3.06,"l":3.05,"n":14,"o":3.055,"t":"2026-10-19T18:45:00Z","v":15764,"vw":3.056367},{"c":3.055,"h":3.055,"l":3.05,"n":36,"o":3.055,"t":"2026-10-19T18:50:00Z","v":44924,"vw":3.051032},{"c":3.055,"h":3.055,"l":3.05,"n":27,"o":3.055,"t":"2026-10-19T19:00:00Z","v":278089,"vw":3.054244},{"c":3.0601,"h":3.07,"l":3.054,"n":44,"o":3.055,"t":"2026-10-19T19:05:00Z","v":118942,"vw":3.061563},{"c":3.065,"h":3.065,"l":3.0601,"n":20,"o":3.065,"t":"2026-10-19T19:10:00Z","v":49196,"vw":3.062817},{"c":3.055,"h":3.0651,"l":3.05,"n":67,"o":3.065,"t":"2026-10-19T19:15:00Z","v":108101,"vw":3.056978},{"c":3.055,"h":3.06,"l":3.05,"n":88,"o":3.055,"t":"2026-10-19T19:20:00Z","v":206431,"vw":3.059473},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-10-19T19:25:00Z","v":2400,"vw":3.055},{"c":3.0563,"h":3.06,"l":3.0527,"n":4,"o":3.0527,"t":"2026-10-19T19:30:00Z","v":3400,"vw":3.057124},{"c":3.0501,"h":3.055,"l":3.05,"n":43,"o":3.055,"t":"2026-10-19T19:35:00Z","v":34250,"vw":3.052573},{"c":3.045,"h":3.055,"l":3.0401,"n":54,"o":3.055,"t":"2026-10-19T19:40:00Z","v":120859,"vw":3.048751},{"c":3.055,"h":3.06,"l":3.045,"n":53,"o":3.045,"t":"2026-10-19T19:45:00Z","v":107323,"vw":3.050848},{"c":3.065,"h":3.07,"l":3.055,"n":31,"o":3.0599,"t":"2026-10-19T19:50:00Z","v":93544,"vw":3.062261},{"c":3.065,"h":3.07,"l":3.06,"n":67,"o":3.0621,"t":"2026-10-19T19:55:00Z","v":191318,"vw":3.061848},{"c":3.06,"h":3.065,"l":3.06,"n":8,"o":3.065,"t":"2026-10-19T20:00:00Z","v":14057,"vw":3.060036},{"c":3.0513,"h":3.0513,"l":3.0513,"n":2,"o":3.0513,"t":"2026-10-19T20:10:00Z","v":229,"vw":3.0513},{"c":3.0513,"h":3.0513,"l":3.0513,"n":1,"o":3.0513,"t":"2026-10-19T20:40:00Z","v":400,"vw":3.0513},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T21:15:00Z","v":101,"vw":3.04},{"c":3.08,"h":3.09,"l":3.05,"n":24,"o":3.07,"t":"2026-10-20T08:00:00Z","v":9215,"vw":3.076698},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:25:00Z","v":110,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:30:00Z","v":800,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:35:00Z","v":400,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:40:00Z","v":345,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:50:00Z","v":1000,"vw":3.09},{"c":3.0999,"h":3.0999,"l":3.0999,"n":3,"o":3.0999,"t":"2026-10-20T09:10:00Z","v":4002,"vw":3.0999},{"c":3.0999,"h":3.0999,"l":3.0999,"n":1,"o":3.0999,"t":"2026-10-20T09:15:00Z","v":5000,"vw":3.0999},{"c":3.0803,"h":3.09,"l":3.0803,"n":2,"o":3.09,"t":"2026-10-20T09:20:00Z","v":11200,"vw":3.081339},{"c":3.105,"h":3.105,"l":3.1,"n":5,"o":3.1,"t":"2026-10-20T09:45:00Z","v":2838,"vw":3.100227},{"c":3.095,"h":3.1,"l":3.095,"n":6,"o":3.1,"t":"2026-10-20T09:50:00Z","v":4480,"vw":3.098237},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T09:55:00Z","v":1400,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T10:05:00Z","v":1100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T10:10:00Z","v":1900,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T11:00:00Z","v":1100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-20T11:30:00Z","v":1176,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-20T11:45:00Z","v":2400,"vw":3.09},{"c":3.0997,"h":3.0997,"l":3.0997,"n":1,"o":3.0997,"t":"2026-10-20T12:00:00Z","v":1500,"vw":3.0997},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-20T12:05:00Z","v":2375,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-10-20T12:20:00Z","v":3461,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-20T12:25:00Z","v":1557,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-20T12:35:00Z","v":1302,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-20T12:40:00Z","v":1300,"vw":3.08},{"c":3.075,"h":3.075,"l":3.07,"n":15,"o":3.07,"t":"2026-10-20T12:45:00Z","v":12900,"vw":3.073876},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T12:50:00Z","v":1400,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T13:00:00Z","v":1400,"vw":3.08},{"c":3.0902,"h":3.0902,"l":3.0902,"n":1,"o":3.0902,"t":"2026-10-20T13:15:00Z","v":3014,"vw":3.0902},{"c":3.0985,"h":3.0985,"l":3.0985,"n":1,"o":3.0985,"t":"2026-10-20T13:20:00Z","v":322,"vw":3.0985},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-20T13:25:00Z","v":1701,"vw":3.1},{"c":3.1,"h":3.11,"l":3.0999,"n":29,"o":3.1,"t":"2026-10-20T13:30:00Z","v":40699,"vw":3.100465},{"c":3.07,"h":3.1,"l":3.07,"n":24,"o":3.1,"t":"2026-10-20T13:35:00Z","v":18684,"vw":3.083056},{"c":3.075,"h":3.08,"l":3.07,"n":20,"o":3.0799,"t":"2026-10-20T13:40:00Z","v":64898,"vw":3.077671},{"c":3.06,"h":3.08,"l":3.06,"n":151,"o":3.08,"t":"2026-10-20T13:45:00Z","v":324942,"vw":3.066193},{"c":3.055,"h":3.07,"l":3.055,"n":106,"o":3.055,"t":"2026-10-20T13:50:00Z","v":182269,"vw":3.060042},{"c":3.04,"h":3.0599,"l":3.03,"n":64,"o":3.0599,"t":"2026-10-20T13:55:00Z","v":140036,"vw":3.048375},{"c":3.01,"h":3.045,"l":3.01,"n":241,"o":3.04,"t":"2026-10-20T14:00:00Z","v":659771,"vw":3.025328},{"c":2.975,"h":3.0199,"l":2.97,"n":311,"o":3.015,"t":"2026-10-20T14:05:00Z","v":628849,"vw":2.988021},{"c":2.96,"h":2.98,"l":2.952,"n":350,"o":2.9732,"t":"2026-10-20T14:10:00Z","v":882849,"vw":2.968208},{"c":2.9698,"h":2.98,"l":2.94,"n":249,"o":2.955,"t":"2026-10-20T14:15:00Z","v":753378,"vw":2.964234},{"c":2.9799,"h":2.9899,"l":2.9699,"n":204,"o":2.9699,"t":"2026-10-20T14:20:00Z","v":625221,"vw":2.97943},{"c":2.975,"h":2.99,"l":2.965,"n":202,"o":2.9799,"t":"2026-10-20T14:25:00Z","v":574564,"vw":2.975717},{"c":2.975,"h":2.98,"l":2.9601,"n":186,"o":2.975,"t":"2026-10-20T14:30:00Z","v":515775,"vw":2.971745},{"c":2.9601,"h":2.976,"l":2.95,"n":318,"o":2.975,"t":"2026-10-20T14:35:00Z","v":845218,"vw":2.962499},{"c":2.9601,"h":2.97,"l":2.945,"n":230,"o":2.96,"t":"2026-10-20T14:40:00Z","v":575896,"vw":2.955262},{"c":2.975,"h":2.98,"l":2.96,"n":175,"o":2.965,"t":"2026-10-20T14:45:00Z","v":489960,"vw":2.970234},{"c":2.96,"h":2.98,"l":2.96,"n":77,"o":2.9739,"t":"2026-10-20T14:50:00Z","v":217817,"vw":2.970382},{"c":2.9528,"h":2.965,"l":2.944,"n":152,"o":2.965,"t":"2026-10-20T14:55:00Z","v":381870,"vw":2.951039},{"c":2.9729,"h":2.976,"l":2.95,"n":124,"o":2.955,"t":"2026-10-20T15:00:00Z","v":369871,"vw":2.964253},{"c":2.9701,"h":2.98,"l":2.96,"n":205,"o":2.975,"t":"2026-10-20T15:05:00Z","v":526232,"vw":2.970244},{"c":3.02,"h":3.0359,"l":2.975,"n":213,"o":2.975,"t":"2026-10-20T15:10:00Z","v":608080,"vw":3.009223},{"c":3.0098,"h":3.04,"l":3.0001,"n":172,"o":3.02,"t":"2026-10-20T15:15:00Z","v":460342,"vw":3.017816},{"c":3.0101,"h":3.03,"l":3.0099,"n":202,"o":3.0099,"t":"2026-10-20T15:20:00Z","v":689013,"vw":3.018214},{"c":3.02,"h":3.025,"l":3.015,"n":74,"o":3.02,"t":"2026-10-20T15:25:00Z","v":337265,"vw":3.020073},{"c":3.01,"h":3.03,"l":3.01,"n":166,"o":3.015,"t":"2026-10-20T15:30:00Z","v":418837,"vw":3.018607},{"c":3.015,"h":3.0192,"l":3.01,"n":7,"o":3.015,"t":"2026-10-20T15:35:00Z","v":8360,"vw":3.017026},{"c":3.0137,"h":3.015,"l":3,"n":82,"o":3.015,"t":"2026-10-20T15:40:00Z","v":228085,"vw":3.009027},{"c":3.02,"h":3.03,"l":3.015,"n":158,"o":3.02,"t":"2026-10-20T15:45:00Z","v":419826,"vw":3.020424},{"c":3.015,"h":3.025,"l":3.015,"n":24,"o":3.025,"t":"2026-10-20T15:50:00Z","v":42398,"vw":3.020064},{"c":3,"h":3.015,"l":3,"n":18,"o":3.015,"t":"2026-10-20T15:55:00Z","v":26398,"vw":3.006838},{"c":3.0099,"h":3.0099,"l":3.005,"n":9,"o":3.005,"t":"2026-10-20T16:00:00Z","v":16795,"vw":3.008591},{"c":3.005,"h":3.005,"l":3,"n":12,"o":3.005,"t":"2026-10-20T16:05:00Z","v":28928,"vw":3.002324},{"c":3.01,"h":3.0292,"l":3.0074,"n":124,"o":3.0074,"t":"2026-10-20T16:10:00Z","v":347591,"vw":3.014236},{"c":3.025,"h":3.025,"l":3.005,"n":102,"o":3.015,"t":"2026-10-20T16:15:00Z","v":307185,"vw":3.012705},{"c":3.02,"h":3.0251,"l":3.02,"n":60,"o":3.025,"t":"2026-10-20T16:20:00Z","v":118776,"vw":3.020724},{"c":3.015,"h":3.0202,"l":3.015,"n":38,"o":3.0201,"t":"2026-10-20T16:25:00Z","v":31750,"vw":3.019171},{"c":3,"h":3.01,"l":3,"n":14,"o":3.01,"t":"2026-10-20T16:30:00Z","v":16975,"vw":3.007462},{"c":3.0021,"h":3.0021,"l":3,"n":4,"o":3,"t":"2026-10-20T16:35:00Z","v":5015,"vw":3.001648},{"c":3.005,"h":3.0099,"l":3.005,"n":3,"o":3.005,"t":"2026-10-20T16:40:00Z","v":5700,"vw":3.008868},{"c":2.995,"h":3.0079,"l":2.9878,"n":77,"o":3.0079,"t":"2026-10-20T16:45:00Z","v":150753,"vw":2.993767},{"c":2.9998,"h":3,"l":2.98,"n":97,"o":2.995,"t":"2026-10-20T16:50:00Z","v":253857,"vw":2.990216},{"c":2.995,"h":3,"l":2.99,"n":19,"o":2.995,"t":"2026-10-20T16:55:00Z","v":33566,"vw":2.99432},{"c":2.995,"h":3,"l":2.99,"n":27,"o":2.995,"t":"2026-10-20T17:00:00Z","v":84033,"vw":2.997963},{"c":2.985,"h":2.995,"l":2.9808,"n":59,"o":2.995,"t":"2026-10-20T17:05:00Z","v":146662,"vw":2.989787},{"c":2.995,"h":3,"l":2.98,"n":61,"o":2.9877,"t":"2026-10-20T17:10:00Z","v":156185,"vw":2.989328},{"c":2.995,"h":2.995,"l":2.99,"n":20,"o":2.99,"t":"2026-10-20T17:15:00Z","v":34272,"vw":2.990056},{"c":2.995,"h":2.995,"l":2.99,"n":11,"o":2.99,"t":"2026-10-20T17:20:00Z","v":2276,"vw":2.991171},{"c":2.99,"h":2.995,"l":2.99,"n":2,"o":2.995,"t":"2026-10-20T17:25:00Z","v":800,"vw":2.99125},{"c":2.995,"h":2.9992,"l":2.99,"n":6,"o":2.99,"t":"2026-10-20T17:30:00Z","v":11451,"vw":2.996616},{"c":2.99,"h":2.9997,"l":2.99,"n":27,"o":2.9997,"t":"2026-10-20T17:35:00Z","v":110659,"vw":2.991224},{"c":2.99,"h":2.998,"l":2.99,"n":4,"o":2.998,"t":"2026-10-20T17:40:00Z","v":5500,"vw":2.997272},{"c":2.98,"h":2.995,"l":2.98,"n":18,"o":2.995,"t":"2026-10-20T17:45:00Z","v":18091,"vw":2.990585},{"c":2.9892,"h":2.9892,"l":2.9822,"n":19,"o":2.985,"t":"2026-10-20T17:50:00Z","v":66028,"vw":2.988496},{"c":2.9901,"h":2.9981,"l":2.985,"n":94,"o":2.99,"t":"2026-10-20T17:55:00Z","v":270216,"vw":2.990566},{"c":2.9993,"h":3,"l":2.9901,"n":9,"o":2.9901,"t":"2026-10-20T18:00:00Z","v":44838,"vw":2.997098},{"c":2.995,"h":3.005,"l":2.99,"n":140,"o":2.995,"t":"2026-10-20T18:05:00Z","v":311718,"vw":2.999901},{"c":3,"h":3.01,"l":2.99,"n":55,"o":2.9999,"t":"2026-10-20T18:10:00Z","v":102381,"vw":3.000269},{"c":3,"h":3.005,"l":3,"n":19,"o":3.005,"t":"2026-10-20T18:15:00Z","v":54362,"vw":3.003058},{"c":3.015,"h":3.015,"l":3,"n":80,"o":3.0099,"t":"2026-10-20T18:25:00Z","v":281587,"vw":3.010867},{"c":3.01,"h":3.0199,"l":3.01,"n":8,"o":3.0199,"t":"2026-10-20T18:30:00Z","v":14044,"vw":3.014891},{"c":3.01,"h":3.015,"l":3.01,"n":13,"o":3.015,"t":"2026-10-20T18:35:00Z","v":21892,"vw":3.010197},{"c":3.0199,"h":3.0199,"l":3.01,"n":11,"o":3.0101,"t":"2026-10-20T18:40:00Z","v":18347,"vw":3.012554},{"c":3.01,"h":3.015,"l":3.01,"n":3,"o":3.015,"t":"2026-10-20T18:45:00Z","v":1100,"vw":3.014546},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-20T18:50:00Z","v":8200,"vw":3.01},{"c":3.0161,"h":3.0161,"l":3.0101,"n":4,"o":3.015,"t":"2026-10-20T18:55:00Z","v":6259,"vw":3.012145},{"c":3.015,"h":3.0161,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T19:00:00Z","v":1430,"vw":3.013531},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-20T19:05:00Z","v":200,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-20T19:10:00Z","v":7211,"vw":3.01},{"c":3.0137,"h":3.0137,"l":3.0137,"n":1,"o":3.0137,"t":"2026-10-20T19:15:00Z","v":2500,"vw":3.0137},{"c":3.0261,"h":3.0273,"l":3.01,"n":37,"o":3.015,"t":"2026-10-20T19:20:00Z","v":111943,"vw":3.021263},{"c":3.02,"h":3.025,"l":3.02,"n":63,"o":3.0201,"t":"2026-10-20T19:25:00Z","v":150932,"vw":3.020152},{"c":3.015,"h":3.02,"l":3.015,"n":37,"o":3.02,"t":"2026-10-20T19:30:00Z","v":93305,"vw":3.019163},{"c":3.015,"h":3.015,"l":3.01,"n":4,"o":3.015,"t":"2026-10-20T19:35:00Z","v":1230,"vw":3.013252},{"c":3.005,"h":3.015,"l":3.005,"n":12,"o":3.015,"t":"2026-10-20T19:40:00Z","v":34718,"vw":3.01},{"c":3,"h":3.005,"l":3,"n":8,"o":3.005,"t":"2026-10-20T19:45:00Z","v":3000,"vw":3.00235},{"c":3.005,"h":3.005,"l":3.005,"n":7,"o":3.005,"t":"2026-10-20T19:50:00Z","v":4053,"vw":3.005},{"c":3.005,"h":3.01,"l":3,"n":50,"o":3,"t":"2026-10-20T19:55:00Z","v":89497,"vw":3.004385},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-20T20:00:00Z","v":1001,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T20:15:00Z","v":100,"vw":3},{"c":3.0022,"h":3.0022,"l":3.0022,"n":2,"o":3.0022,"t":"2026-10-20T20:25:00Z","v":235,"vw":3.0022},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T20:30:00Z","v":2140,"vw":3},{"c":2.99,"h":2.9913,"l":2.99,"n":4,"o":2.9913,"t":"2026-10-20T21:00:00Z","v":2750,"vw":2.990096},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-20T21:10:00Z","v":300,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-20T21:20:00Z","v":1160,"vw":2.99},{"c":2.99,"h":2.99,"l":2.98,"n":2,"o":2.98,"t":"2026-10-20T21:25:00Z","v":3824,"vw":2.989738},{"c":2.9724,"h":2.9724,"l":2.9724,"n":1,"o":2.9724,"t":"2026-10-20T21:40:00Z","v":100,"vw":2.9724},{"c":2.97,"h":2.9745,"l":2.97,"n":7,"o":2.9745,"t":"2026-10-20T22:00:00Z","v":3855,"vw":2.974382},{"c":2.9697,"h":2.97,"l":2.9697,"n":3,"o":2.97,"t":"2026-10-20T22:05:00Z","v":3835,"vw":2.969992},{"c":2.96,"h":2.9643,"l":2.96,"n":3,"o":2.9643,"t":"2026-10-20T22:50:00Z","v":1000,"vw":2.962489},{"c":2.9704,"h":2.9704,"l":2.9704,"n":1,"o":2.9704,"t":"2026-10-20T23:00:00Z","v":1000,"vw":2.9704},{"c":2.97,"h":2.97,"l":2.97,"n":11,"o":2.97,"t":"2026-10-20T23:45:00Z","v":9598,"vw":2.97},{"c":2.975,"h":2.9798,"l":2.975,"n":4,"o":2.9798,"t":"2026-10-20T23:50:00Z","v":5307,"vw":2.9796},{"c":2.98,"h":2.98,"l":2.979,"n":2,"o":2.979,"t":"2026-10-20T23:55:00Z","v":200,"vw":2.9795},{"c":3,"h":3.01,"l":2.98,"n":25,"o":2.98,"t":"2026-10-21T08:00:00Z","v":6774,"vw":2.983958},{"c":2.97,"h":2.97,"l":2.9694,"n":15,"o":2.9694,"t":"2026-10-21T08:05:00Z","v":19260,"vw":2.969805},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-21T08:10:00Z","v":6000,"vw":2.97},{"c":2.96,"h":2.969,"l":2.96,"n":8,"o":2.9618,"t":"2026-10-21T08:25:00Z","v":10118,"vw":2.961267},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T08:30:00Z","v":1400,"vw":2.96},{"c":2.955,"h":2.96,"l":2.955,"n":6,"o":2.96,"t":"2026-10-21T08:40:00Z","v":4002,"vw":2.9575},{"c":2.94,"h":2.95,"l":2.94,"n":6,"o":2.95,"t":"2026-10-21T08:45:00Z","v":6235,"vw":2.948226},{"c":2.941,"h":2.95,"l":2.929,"n":10,"o":2.94,"t":"2026-10-21T08:50:00Z","v":11206,"vw":2.934286},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-10-21T08:55:00Z","v":4906,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T09:10:00Z","v":1730,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-21T09:25:00Z","v":678,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T09:30:00Z","v":1600,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-21T09:40:00Z","v":1800,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-21T10:10:00Z","v":12300,"vw":2.95},{"c":2.9585,"h":2.9585,"l":2.9585,"n":1,"o":2.9585,"t":"2026-10-21T10:35:00Z","v":4831,"vw":2.9585},{"c":2.95,"h":2.95,"l":2.95,"n":8,"o":2.95,"t":"2026-10-21T10:40:00Z","v":9953,"vw":2.95},{"c":2.9402,"h":2.9402,"l":2.9402,"n":1,"o":2.9402,"t":"2026-10-21T11:00:00Z","v":2415,"vw":2.9402},{"c":2.9474,"h":2.9474,"l":2.94,"n":5,"o":2.94,"t":"2026-10-21T11:05:00Z","v":5032,"vw":2.940327},{"c":2.9397,"h":2.94,"l":2.9397,"n":8,"o":2.94,"t":"2026-10-21T11:25:00Z","v":2170,"vw":2.939985},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T11:35:00Z","v":3100,"vw":2.94},{"c":2.9402,"h":2.9402,"l":2.9402,"n":1,"o":2.9402,"t":"2026-10-21T11:45:00Z","v":2416,"vw":2.9402},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T11:50:00Z","v":1776,"vw":2.94},{"c":2.94,"h":2.94,"l":2.9399,"n":5,"o":2.9399,"t":"2026-10-21T11:55:00Z","v":5341,"vw":2.939994},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-21T12:00:00Z","v":902,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":3,"o":2.93,"t":"2026-10-21T12:30:00Z","v":2301,"vw":2.930435},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-21T12:35:00Z","v":3636,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T12:40:00Z","v":1000,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":17,"o":2.93,"t":"2026-10-21T13:00:00Z","v":7779,"vw":2.923865},{"c":2.919,"h":2.92,"l":2.91,"n":17,"o":2.91,"t":"2026-10-21T13:05:00Z","v":7365,"vw":2.918299},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-21T13:15:00Z","v":206,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-21T13:25:00Z","v":2599,"vw":2.92},{"c":2.9499,"h":2.9499,"l":2.92,"n":58,"o":2.92,"t":"2026-10-21T13:30:00Z","v":109575,"vw":2.940726},{"c":2.925,"h":2.9501,"l":2.925,"n":83,"o":2.945,"t":"2026-10-21T13:35:00Z","v":125260,"vw":2.938575},{"c":2.9299,"h":2.94,"l":2.9201,"n":108,"o":2.9299,"t":"2026-10-21T13:40:00Z","v":216506,"vw":2.931869},{"c":2.9101,"h":2.93,"l":2.905,"n":123,"o":2.9202,"t":"2026-10-21T13:45:00Z","v":306334,"vw":2.912753},{"c":2.9201,"h":2.925,"l":2.91,"n":54,"o":2.915,"t":"2026-10-21T13:50:00Z","v":145676,"vw":2.919557},{"c":2.915,"h":2.9251,"l":2.9,"n":180,"o":2.9201,"t":"2026-10-21T13:55:00Z","v":556036,"vw":2.913592},{"c":2.9201,"h":2.93,"l":2.91,"n":185,"o":2.915,"t":"2026-10-21T14:00:00Z","v":557805,"vw":2.919936},{"c":2.91,"h":2.93,"l":2.9,"n":211,"o":2.925,"t":"2026-10-21T14:05:00Z","v":677956,"vw":2.91891},{"c":2.9101,"h":2.92,"l":2.9,"n":370,"o":2.91,"t":"2026-10-21T14:10:00Z","v":974991,"vw":2.911133},{"c":2.9192,"h":2.9192,"l":2.91,"n":25,"o":2.91,"t":"2026-10-21T14:15:00Z","v":68187,"vw":2.915207},{"c":2.895,"h":2.9101,"l":2.89,"n":77,"o":2.9101,"t":"2026-10-21T14:20:00Z","v":128097,"vw":2.89872},{"c":2.9099,"h":2.91,"l":2.89,"n":216,"o":2.898,"t":"2026-10-21T14:25:00Z","v":556782,"vw":2.896122},{"c":2.89,"h":2.91,"l":2.89,"n":96,"o":2.905,"t":"2026-10-21T14:30:00Z","v":311648,"vw":2.900299},{"c":2.9,"h":2.9,"l":2.885,"n":233,"o":2.893,"t":"2026-10-21T14:35:00Z","v":668109,"vw":2.889864},{"c":2.8808,"h":2.9,"l":2.87,"n":284,"o":2.9,"t":"2026-10-21T14:40:00Z","v":882617,"vw":2.885461},{"c":2.875,"h":2.8869,"l":2.8601,"n":222,"o":2.8801,"t":"2026-10-21T14:45:00Z","v":616324,"vw":2.873791},{"c":2.8592,"h":2.875,"l":2.84,"n":278,"o":2.8701,"t":"2026-10-21T14:50:00Z","v":578611,"vw":2.862626},{"c":2.8599,"h":2.868,"l":2.84,"n":285,"o":2.85,"t":"2026-10-21T14:55:00Z","v":1200058,"vw":2.853262},{"c":2.86,"h":2.87,"l":2.85,"n":198,"o":2.855,"t":"2026-10-21T15:00:00Z","v":747309,"vw":2.858149},{"c":2.845,"h":2.87,"l":2.84,"n":156,"o":2.87,"t":"2026-10-21T15:05:00Z","v":454941,"vw":2.858004},{"c":2.8401,"h":2.85,"l":2.84,"n":28,"o":2.8482,"t":"2026-10-21T15:10:00Z","v":106542,"vw":2.844803},{"c":2.87,"h":2.87,"l":2.845,"n":166,"o":2.845,"t":"2026-10-21T15:15:00Z","v":533825,"vw":2.85398},{"c":2.8601,"h":2.88,"l":2.86,"n":84,"o":2.87,"t":"2026-10-21T15:20:00Z","v":225003,"vw":2.870082},{"c":2.8698,"h":2.87,"l":2.85,"n":98,"o":2.86,"t":"2026-10-21T15:25:00Z","v":285144,"vw":2.859655},{"c":2.855,"h":2.87,"l":2.85,"n":123,"o":2.87,"t":"2026-10-21T15:30:00Z","v":269835,"vw":2.860036},{"c":2.85,"h":2.87,"l":2.85,"n":171,"o":2.855,"t":"2026-10-21T15:35:00Z","v":422177,"vw":2.860665},{"c":2.86,"h":2.86,"l":2.85,"n":102,"o":2.855,"t":"2026-10-21T15:40:00Z","v":300360,"vw":2.859419},{"c":2.8621,"h":2.87,"l":2.8601,"n":6,"o":2.8699,"t":"2026-10-21T15:45:00Z","v":3171,"vw":2.864616},{"c":2.8601,"h":2.87,"l":2.8601,"n":18,"o":2.8621,"t":"2026-10-21T15:50:00Z","v":66137,"vw":2.862646},{"c":2.86,"h":2.8651,"l":2.85,"n":221,"o":2.8651,"t":"2026-10-21T15:55:00Z","v":584727,"vw":2.859592},{"c":2.8601,"h":2.87,"l":2.8571,"n":111,"o":2.8571,"t":"2026-10-21T16:00:00Z","v":369795,"vw":2.861066},{"c":2.8592,"h":2.865,"l":2.85,"n":71,"o":2.865,"t":"2026-10-21T16:05:00Z","v":226350,"vw":2.860028},{"c":2.855,"h":2.87,"l":2.855,"n":281,"o":2.8599,"t":"2026-10-21T16:10:00Z","v":683784,"vw":2.860198},{"c":2.8599,"h":2.8599,"l":2.85,"n":10,"o":2.855,"t":"2026-10-21T16:15:00Z","v":1579,"vw":2.85548},{"c":2.85,"h":2.86,"l":2.844,"n":103,"o":2.85,"t":"2026-10-21T16:20:00Z","v":228258,"vw":2.849659},{"c":2.845,"h":2.86,"l":2.84,"n":116,"o":2.86,"t":"2026-10-21T16:25:00Z","v":286274,"vw":2.849784},{"c":2.855,"h":2.8599,"l":2.84,"n":139,"o":2.85,"t":"2026-10-21T16:30:00Z","v":422934,"vw":2.850145},{"c":2.8301,"h":2.855,"l":2.83,"n":139,"o":2.855,"t":"2026-10-21T16:35:00Z","v":373077,"vw":2.844424},{"c":2.85,"h":2.85,"l":2.83,"n":70,"o":2.83,"t":"2026-10-21T16:40:00Z","v":174275,"vw":2.842265},{"c":2.853,"h":2.86,"l":2.845,"n":70,"o":2.85,"t":"2026-10-21T16:45:00Z","v":161394,"vw":2.850995},{"c":2.8599,"h":2.86,"l":2.85,"n":31,"o":2.855,"t":"2026-10-21T16:50:00Z","v":102977,"vw":2.854798},{"c":2.86,"h":2.86,"l":2.855,"n":5,"o":2.855,"t":"2026-10-21T16:55:00Z","v":848,"vw":2.856532},{"c":2.865,"h":2.865,"l":2.8542,"n":42,"o":2.8599,"t":"2026-10-21T17:00:00Z","v":102863,"vw":2.861034},{"c":2.86,"h":2.865,"l":2.86,"n":3,"o":2.865,"t":"2026-10-21T17:05:00Z","v":3620,"vw":2.860833},{"c":2.8701,"h":2.875,"l":2.8649,"n":54,"o":2.8649,"t":"2026-10-21T17:10:00Z","v":172256,"vw":2.87054},{"c":2.8602,"h":2.875,"l":2.86,"n":54,"o":2.87,"t":"2026-10-21T17:15:00Z","v":72062,"vw":2.86865},{"c":2.86,"h":2.8647,"l":2.86,"n":3,"o":2.8647,"t":"2026-10-21T17:20:00Z","v":20345,"vw":2.86104},{"c":2.8599,"h":2.865,"l":2.85,"n":105,"o":2.86,"t":"2026-10-21T17:25:00Z","v":263112,"vw":2.860062},{"c":2.85,"h":2.855,"l":2.85,"n":11,"o":2.855,"t":"2026-10-21T17:30:00Z","v":8129,"vw":2.853976},{"c":2.8501,"h":2.8555,"l":2.85,"n":7,"o":2.85,"t":"2026-10-21T17:35:00Z","v":8770,"vw":2.850627},{"c":2.8553,"h":2.8553,"l":2.85,"n":14,"o":2.85,"t":"2026-10-21T17:40:00Z","v":8709,"vw":2.850714},{"c":2.8501,"h":2.855,"l":2.8501,"n":5,"o":2.855,"t":"2026-10-21T17:45:00Z","v":1308,"vw":2.851231},{"c":2.8501,"h":2.855,"l":2.85,"n":11,"o":2.855,"t":"2026-10-21T17:50:00Z","v":24479,"vw":2.850097},{"c":2.85,"h":2.855,"l":2.85,"n":7,"o":2.855,"t":"2026-10-21T17:55:00Z","v":3725,"vw":2.850839},{"c":2.848,"h":2.855,"l":2.8401,"n":26,"o":2.855,"t":"2026-10-21T18:00:00Z","v":22305,"vw":2.84944},{"c":2.845,"h":2.845,"l":2.8401,"n":12,"o":2.845,"t":"2026-10-21T18:05:00Z","v":1581,"vw":2.843116},{"c":2.845,"h":2.8499,"l":2.845,"n":8,"o":2.8499,"t":"2026-10-21T18:10:00Z","v":9459,"vw":2.848642},{"c":2.845,"h":2.845,"l":2.845,"n":4,"o":2.845,"t":"2026-10-21T18:15:00Z","v":255,"vw":2.845},{"c":2.84,"h":2.8499,"l":2.84,"n":24,"o":2.8499,"t":"2026-10-21T18:20:00Z","v":40769,"vw":2.846961},{"c":2.845,"h":2.85,"l":2.83,"n":115,"o":2.84,"t":"2026-10-21T18:25:00Z","v":308240,"vw":2.839411},{"c":2.845,"h":2.845,"l":2.845,"n":5,"o":2.845,"t":"2026-10-21T18:30:00Z","v":2923,"vw":2.845},{"c":2.8401,"h":2.845,"l":2.84,"n":9,"o":2.84,"t":"2026-10-21T18:35:00Z","v":8358,"vw":2.842289},{"c":2.845,"h":2.845,"l":2.8401,"n":2,"o":2.8401,"t":"2026-10-21T18:40:00Z","v":1930,"vw":2.842537},{"c":2.855,"h":2.855,"l":2.845,"n":33,"o":2.845,"t":"2026-10-21T18:45:00Z","v":41423,"vw":2.850437},{"c":2.855,"h":2.8699,"l":2.85,"n":152,"o":2.8576,"t":"2026-10-21T18:50:00Z","v":364308,"vw":2.86042},{"c":2.8701,"h":2.875,"l":2.855,"n":117,"o":2.8599,"t":"2026-10-21T18:55:00Z","v":397368,"vw":2.864815},{"c":2.885,"h":2.8851,"l":2.87,"n":76,"o":2.875,"t":"2026-10-21T19:00:00Z","v":205193,"vw":2.881439},{"c":2.8766,"h":2.89,"l":2.875,"n":194,"o":2.8803,"t":"2026-10-21T19:05:00Z","v":416364,"vw":2.879837},{"c":2.88,"h":2.89,"l":2.875,"n":125,"o":2.88,"t":"2026-10-21T19:10:00Z","v":269723,"vw":2.880248},{"c":2.87,"h":2.875,"l":2.86,"n":71,"o":2.87,"t":"2026-10-21T19:15:00Z","v":178533,"vw":2.869938},{"c":2.86,"h":2.875,"l":2.86,"n":77,"o":2.875,"t":"2026-10-21T19:25:00Z","v":173386,"vw":2.869649},{"c":2.865,"h":2.8699,"l":2.86,"n":15,"o":2.865,"t":"2026-10-21T19:30:00Z","v":46604,"vw":2.861108},{"c":2.855,"h":2.86,"l":2.855,"n":17,"o":2.86,"t":"2026-10-21T19:35:00Z","v":29520,"vw":2.859881},{"c":2.8599,"h":2.86,"l":2.855,"n":48,"o":2.8599,"t":"2026-10-21T19:40:00Z","v":153134,"vw":2.859756},{"c":2.86,"h":2.87,"l":2.86,"n":36,"o":2.86,"t":"2026-10-21T19:45:00Z","v":118735,"vw":2.861864},{"c":2.855,"h":2.865,"l":2.855,"n":33,"o":2.8601,"t":"2026-10-21T19:50:00Z","v":163366,"vw":2.859764},{"c":2.86,"h":2.86,"l":2.85,"n":65,"o":2.8599,"t":"2026-10-21T19:55:00Z","v":262054,"vw":2.853365},{"c":2.86,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-21T20:00:00Z","v":13427,"vw":2.855456},{"c":2.8522,"h":2.8522,"l":2.8522,"n":1,"o":2.8522,"t":"2026-10-21T20:05:00Z","v":148,"vw":2.8522},{"c":2.8522,"h":2.8522,"l":2.8522,"n":1,"o":2.8522,"t":"2026-10-21T20:15:00Z","v":300,"vw":2.8522},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-21T20:30:00Z","v":249,"vw":2.86},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-21T20:35:00Z","v":200,"vw":2.8502},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T20:40:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T20:55:00Z","v":250,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T21:00:00Z","v":352,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-21T21:05:00Z","v":502,"vw":2.85},{"c":2.8403,"h":2.8403,"l":2.8403,"n":1,"o":2.8403,"t":"2026-10-21T21:55:00Z","v":1159,"vw":2.8403},{"c":2.85,"h":2.85,"l":2.85,"n":13,"o":2.85,"t":"2026-10-21T22:00:00Z","v":853,"vw":2.85},{"c":2.845,"h":2.8485,"l":2.845,"n":20,"o":2.8485,"t":"2026-10-21T22:05:00Z","v":2806,"vw":2.8478},{"c":2.8598,"h":2.8598,"l":2.8598,"n":2,"o":2.8598,"t":"2026-10-21T22:30:00Z","v":800,"vw":2.8598},{"c":2.8799,"h":2.8799,"l":2.8799,"n":1,"o":2.8799,"t":"2026-10-21T23:05:00Z","v":300,"vw":2.8799},{"c":2.8785,"h":2.8785,"l":2.8785,"n":1,"o":2.8785,"t":"2026-10-21T23:10:00Z","v":100,"vw":2.8785},{"c":2.8787,"h":2.8787,"l":2.8779,"n":3,"o":2.8779,"t":"2026-10-21T23:25:00Z","v":1802,"vw":2.878611},{"c":2.885,"h":2.885,"l":2.885,"n":6,"o":2.885,"t":"2026-10-21T23:45:00Z","v":798,"vw":2.885},{"c":2.87,"h":2.89,"l":2.87,"n":4,"o":2.8802,"t":"2026-10-21T23:50:00Z","v":800,"vw":2.883775},{"c":2.88,"h":2.89,"l":2.88,"n":4,"o":2.89,"t":"2026-10-21T23:55:00Z","v":708,"vw":2.882938},{"c":3.03,"h":3.04,"l":2.94,"n":31,"o":2.94,"t":"2026-10-22T08:00:00Z","v":74578,"vw":2.987905},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-22T08:05:00Z","v":2030,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T08:10:00Z","v":1500,"vw":3.03},{"c":3.03,"h":3.03,"l":3.02,"n":13,"o":3.02,"t":"2026-10-22T08:15:00Z","v":27435,"vw":3.020742},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T08:20:00Z","v":300,"vw":3.03},{"c":3.0383,"h":3.04,"l":3.0383,"n":4,"o":3.0383,"t":"2026-10-22T08:30:00Z","v":1800,"vw":3.039061},{"c":3.0479,"h":3.0479,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T08:35:00Z","v":300,"vw":3.042633},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T08:40:00Z","v":1600,"vw":3.04},{"c":3.035,"h":3.04,"l":3.035,"n":9,"o":3.04,"t":"2026-10-22T08:45:00Z","v":2018,"vw":3.0385},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T08:50:00Z","v":5111,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-22T09:00:00Z","v":400,"vw":3.05},{"c":3.04,"h":3.045,"l":3.04,"n":3,"o":3.045,"t":"2026-10-22T09:05:00Z","v":3511,"vw":3.043738},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T09:15:00Z","v":649,"vw":3.04},{"c":3.0488,"h":3.0488,"l":3.0488,"n":1,"o":3.0488,"t":"2026-10-22T09:25:00Z","v":632,"vw":3.0488},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-22T09:30:00Z","v":4419,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-22T09:45:00Z","v":1702,"vw":3.05},{"c":3.0483,"h":3.0483,"l":3.0483,"n":1,"o":3.0483,"t":"2026-10-22T09:55:00Z","v":3535,"vw":3.0483},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-22T10:10:00Z","v":100,"vw":3.035},{"c":3.0379,"h":3.0379,"l":3.0379,"n":1,"o":3.0379,"t":"2026-10-22T10:20:00Z","v":100,"vw":3.0379},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T10:25:00Z","v":838,"vw":3.03},{"c":3.025,"h":3.03,"l":3.025,"n":2,"o":3.03,"t":"2026-10-22T10:35:00Z","v":351,"vw":3.026425},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-22T10:40:00Z","v":156,"vw":3.025},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T10:45:00Z","v":1700,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-22T11:00:00Z","v":1099,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T11:05:00Z","v":5500,"vw":3.04},{"c":3.0383,"h":3.0383,"l":3.03,"n":4,"o":3.03,"t":"2026-10-22T11:10:00Z","v":382,"vw":3.032536},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-22T11:15:00Z","v":2631,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-22T11:20:00Z","v":6583,"vw":3.04},{"c":3.0485,"h":3.0485,"l":3.0485,"n":1,"o":3.0485,"t":"2026-10-22T11:30:00Z","v":435,"vw":3.0485},{"c":3.04,"h":3.048,"l":3.04,"n":3,"o":3.048,"t":"2026-10-22T11:35:00Z","v":2348,"vw":3.045832},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-22T11:40:00Z","v":825,"vw":3.04},{"c":3.0474,"h":3.05,"l":3.04,"n":4,"o":3.05,"t":"2026-10-22T11:45:00Z","v":5769,"vw":3.047519},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-22T11:55:00Z","v":225,"vw":3.05},{"c":3.0585,"h":3.0585,"l":3.0585,"n":2,"o":3.0585,"t":"2026-10-22T12:00:00Z","v":203,"vw":3.0585},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-22T12:05:00Z","v":133,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":3,"o":3.05,"t":"2026-10-22T12:15:00Z","v":5989,"vw":3.048943},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-22T12:25:00Z","v":4101,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-22T12:30:00Z","v":2776,"vw":3.05},{"c":3.0599,"h":3.06,"l":3.0599,"n":2,"o":3.06,"t":"2026-10-22T12:35:00Z","v":724,"vw":3.059986},{"c":3.05,"h":3.058,"l":3.05,"n":11,"o":3.051,"t":"2026-10-22T12:40:00Z","v":18576,"vw":3.050905},{"c":3.05,"h":3.052,"l":3.05,"n":7,"o":3.051,"t":"2026-10-22T12:45:00Z","v":20275,"vw":3.05026},{"c":3.06,"h":3.06,"l":3.055,"n":10,"o":3.06,"t":"2026-10-22T12:50:00Z","v":1874,"vw":3.058332},{"c":3.06,"h":3.06,"l":3.05,"n":9,"o":3.055,"t":"2026-10-22T12:55:00Z","v":7803,"vw":3.051667},{"c":3.0578,"h":3.0585,"l":3.0578,"n":3,"o":3.0585,"t":"2026-10-22T13:00:00Z","v":801,"vw":3.05815},{"c":3.06,"h":3.06,"l":3.055,"n":11,"o":3.0582,"t":"2026-10-22T13:05:00Z","v":5827,"vw":3.057732},{"c":3.0697,"h":3.0697,"l":3.06,"n":8,"o":3.06,"t":"2026-10-22T13:10:00Z","v":7090,"vw":3.061406},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-22T13:15:00Z","v":8201,"vw":3.06},{"c":3.04,"h":3.0502,"l":3.04,"n":26,"o":3.0502,"t":"2026-10-22T13:25:00Z","v":34889,"vw":3.047203},{"c":3.04,"h":3.06,"l":3.03,"n":96,"o":3.03,"t":"2026-10-22T13:30:00Z","v":204624,"vw":3.038513},{"c":3.068,"h":3.068,"l":3.0399,"n":84,"o":3.0399,"t":"2026-10-22T13:35:00Z","v":131867,"vw":3.052358},{"c":3.0599,"h":3.07,"l":3.055,"n":55,"o":3.065,"t":"2026-10-22T13:40:00Z","v":115741,"vw":3.062234},{"c":3.075,"h":3.08,"l":3.05,"n":111,"o":3.05,"t":"2026-10-22T13:45:00Z","v":185656,"vw":3.064223},{"c":3.07,"h":3.09,"l":3.07,"n":153,"o":3.0725,"t":"2026-10-22T13:50:00Z","v":289181,"vw":3.079008},{"c":3.0599,"h":3.0675,"l":3.05,"n":126,"o":3.065,"t":"2026-10-22T13:55:00Z","v":346512,"vw":3.057909},{"c":3.0525,"h":3.0599,"l":3.05,"n":21,"o":3.0599,"t":"2026-10-22T14:00:00Z","v":27010,"vw":3.051515},{"c":3.07,"h":3.07,"l":3.054,"n":86,"o":3.0599,"t":"2026-10-22T14:05:00Z","v":202480,"vw":3.061116},{"c":3.07,"h":3.07,"l":3.055,"n":189,"o":3.065,"t":"2026-10-22T14:10:00Z","v":489628,"vw":3.060343},{"c":3.0601,"h":3.07,"l":3.06,"n":31,"o":3.065,"t":"2026-10-22T14:15:00Z","v":59808,"vw":3.063447},{"c":3.055,"h":3.0651,"l":3.05,"n":110,"o":3.0651,"t":"2026-10-22T14:20:00Z","v":160910,"vw":3.058546},{"c":3.0601,"h":3.065,"l":3.0501,"n":106,"o":3.0501,"t":"2026-10-22T14:25:00Z","v":275457,"vw":3.059854},{"c":3.06,"h":3.065,"l":3.05,"n":143,"o":3.065,"t":"2026-10-22T14:30:00Z","v":290480,"vw":3.058514},{"c":3.05,"h":3.07,"l":3.05,"n":90,"o":3.065,"t":"2026-10-22T14:35:00Z","v":198114,"vw":3.058446},{"c":3.04,"h":3.055,"l":3.04,"n":91,"o":3.05,"t":"2026-10-22T14:40:00Z","v":195530,"vw":3.048995},{"c":3.0501,"h":3.06,"l":3.04,"n":128,"o":3.045,"t":"2026-10-22T14:45:00Z","v":328291,"vw":3.049733},{"c":3.05,"h":3.056,"l":3.04,"n":225,"o":3.05,"t":"2026-10-22T14:50:00Z","v":641375,"vw":3.049569},{"c":3.045,"h":3.06,"l":3.04,"n":156,"o":3.05,"t":"2026-10-22T14:55:00Z","v":434091,"vw":3.050387},{"c":3.0599,"h":3.0599,"l":3.044,"n":118,"o":3.0499,"t":"2026-10-22T15:00:00Z","v":289840,"vw":3.050002},{"c":3.06,"h":3.07,"l":3.0598,"n":57,"o":3.06,"t":"2026-10-22T15:05:00Z","v":170665,"vw":3.061631},{"c":3.075,"h":3.09,"l":3.065,"n":110,"o":3.065,"t":"2026-10-22T15:10:00Z","v":247873,"vw":3.076908},{"c":3.065,"h":3.075,"l":3.065,"n":109,"o":3.075,"t":"2026-10-22T15:15:00Z","v":335533,"vw":3.070125},{"c":3.0601,"h":3.07,"l":3.0601,"n":21,"o":3.0601,"t":"2026-10-22T15:20:00Z","v":23197,"vw":3.066897},{"c":3.0652,"h":3.07,"l":3.06,"n":74,"o":3.06,"t":"2026-10-22T15:25:00Z","v":272166,"vw":3.069081},{"c":3.0767,"h":3.0798,"l":3.0651,"n":50,"o":3.07,"t":"2026-10-22T15:30:00Z","v":144706,"vw":3.074563},{"c":3.065,"h":3.0703,"l":3.06,"n":126,"o":3.0701,"t":"2026-10-22T15:35:00Z","v":293960,"vw":3.069559},{"c":3.07,"h":3.08,"l":3.06,"n":145,"o":3.07,"t":"2026-10-22T15:40:00Z","v":371602,"vw":3.070484},{"c":3.075,"h":3.075,"l":3.0747,"n":7,"o":3.0747,"t":"2026-10-22T15:45:00Z","v":1178,"vw":3.074864},{"c":3.065,"h":3.075,"l":3.06,"n":38,"o":3.075,"t":"2026-10-22T15:50:00Z","v":74054,"vw":3.067746},{"c":3.06,"h":3.0659,"l":3.06,"n":10,"o":3.062,"t":"2026-10-22T15:55:00Z","v":30029,"vw":3.060322},{"c":3.0601,"h":3.065,"l":3.05,"n":156,"o":3.0601,"t":"2026-10-22T16:00:00Z","v":469704,"vw":3.059635},{"c":3.0599,"h":3.065,"l":3.05,"n":104,"o":3.065,"t":"2026-10-22T16:05:00Z","v":230112,"vw":3.06},{"c":3.07,"h":3.07,"l":3.05,"n":109,"o":3.055,"t":"2026-10-22T16:10:00Z","v":305797,"vw":3.06006},{"c":3.07,"h":3.07,"l":3.06,"n":42,"o":3.065,"t":"2026-10-22T16:15:00Z","v":121314,"vw":3.060683},{"c":3.06,"h":3.0651,"l":3.06,"n":8,"o":3.065,"t":"2026-10-22T16:20:00Z","v":2015,"vw":3.061562},{"c":3.065,"h":3.065,"l":3.06,"n":13,"o":3.06,"t":"2026-10-22T16:25:00Z","v":9875,"vw":3.061032},{"c":3.07,"h":3.075,"l":3.065,"n":41,"o":3.0699,"t":"2026-10-22T16:30:00Z","v":112004,"vw":3.069476},{"c":3.0701,"h":3.0799,"l":3.0701,"n":15,"o":3.0799,"t":"2026-10-22T16:35:00Z","v":40162,"vw":3.071322},{"c":3.075,"h":3.08,"l":3.0744,"n":15,"o":3.075,"t":"2026-10-22T16:40:00Z","v":78869,"vw":3.079233},{"c":3.095,"h":3.1,"l":3.075,"n":51,"o":3.0799,"t":"2026-10-22T16:45:00Z","v":58804,"vw":3.084111},{"c":3.105,"h":3.12,"l":3.0999,"n":175,"o":3.1,"t":"2026-10-22T16:50:00Z","v":543497,"vw":3.108634},{"c":3.0901,"h":3.1099,"l":3.09,"n":88,"o":3.105,"t":"2026-10-22T16:55:00Z","v":203165,"vw":3.097855},{"c":3.0999,"h":3.0999,"l":3.0835,"n":151,"o":3.09,"t":"2026-10-22T17:00:00Z","v":340445,"vw":3.090141},{"c":3.0999,"h":3.0999,"l":3.09,"n":10,"o":3.095,"t":"2026-10-22T17:05:00Z","v":5921,"vw":3.098772},{"c":3.0901,"h":3.1,"l":3.0901,"n":12,"o":3.1,"t":"2026-10-22T17:10:00Z","v":4709,"vw":3.097687},{"c":3.0801,"h":3.095,"l":3.08,"n":52,"o":3.0901,"t":"2026-10-22T17:15:00Z","v":117718,"vw":3.083627},{"c":3.085,"h":3.09,"l":3.07,"n":249,"o":3.0801,"t":"2026-10-22T17:20:00Z","v":718318,"vw":3.080084},{"c":3.0801,"h":3.09,"l":3.08,"n":26,"o":3.085,"t":"2026-10-22T17:25:00Z","v":50179,"vw":3.082029},{"c":3.085,"h":3.09,"l":3.085,"n":10,"o":3.085,"t":"2026-10-22T17:30:00Z","v":11280,"vw":3.088772},{"c":3.0873,"h":3.1,"l":3.08,"n":134,"o":3.085,"t":"2026-10-22T17:35:00Z","v":342587,"vw":3.089775},{"c":3.085,"h":3.0899,"l":3.0822,"n":14,"o":3.0822,"t":"2026-10-22T17:40:00Z","v":33631,"vw":3.085787},{"c":3.0801,"h":3.085,"l":3.0801,"n":5,"o":3.085,"t":"2026-10-22T17:45:00Z","v":862,"vw":3.084316},{"c":3.09,"h":3.09,"l":3.0801,"n":76,"o":3.0885,"t":"2026-10-22T17:50:00Z","v":209946,"vw":3.089572},{"c":3.0919,"h":3.093,"l":3.09,"n":10,"o":3.09,"t":"2026-10-22T17:55:00Z","v":18043,"vw":3.091514},{"c":3.1001,"h":3.1001,"l":3.095,"n":26,"o":3.095,"t":"2026-10-22T18:00:00Z","v":58816,"vw":3.099975},{"c":3.1001,"h":3.11,"l":3.095,"n":208,"o":3.1033,"t":"2026-10-22T18:05:00Z","v":614361,"vw":3.100132},{"c":3.1,"h":3.1,"l":3.09,"n":98,"o":3.1,"t":"2026-10-22T18:10:00Z","v":213296,"vw":3.09931},{"c":3.0992,"h":3.105,"l":3.09,"n":91,"o":3.1001,"t":"2026-10-22T18:15:00Z","v":265255,"vw":3.099829},{"c":3.095,"h":3.0999,"l":3.095,"n":11,"o":3.095,"t":"2026-10-22T18:25:00Z","v":9589,"vw":3.099381},{"c":3.1,"h":3.1,"l":3.095,"n":4,"o":3.095,"t":"2026-10-22T18:30:00Z","v":3168,"vw":3.095237},{"c":3.0901,"h":3.095,"l":3.0901,"n":4,"o":3.095,"t":"2026-10-22T18:35:00Z","v":19794,"vw":3.090818},{"c":3.0851,"h":3.095,"l":3.085,"n":16,"o":3.09,"t":"2026-10-22T18:40:00Z","v":47095,"vw":3.090972},{"c":3.0829,"h":3.085,"l":3.0829,"n":3,"o":3.085,"t":"2026-10-22T18:45:00Z","v":331,"vw":3.0843},{"c":3.0899,"h":3.0899,"l":3.0899,"n":1,"o":3.0899,"t":"2026-10-22T18:50:00Z","v":4500,"vw":3.0899},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-10-22T19:00:00Z","v":3713,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-22T19:05:00Z","v":1693,"vw":3.08},{"c":3.085,"h":3.09,"l":3.08,"n":120,"o":3.085,"t":"2026-10-22T19:10:00Z","v":422838,"vw":3.089692},{"c":3.085,"h":3.0872,"l":3.08,"n":42,"o":3.0801,"t":"2026-10-22T19:15:00Z","v":209679,"vw":3.080843},{"c":3.0701,"h":3.085,"l":3.07,"n":199,"o":3.085,"t":"2026-10-22T19:20:00Z","v":514746,"vw":3.07944},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-22T19:25:00Z","v":1201,"vw":3.07},{"c":3.08,"h":3.08,"l":3.07,"n":15,"o":3.0734,"t":"2026-10-22T19:30:00Z","v":227169,"vw":3.079337},{"c":3.0827,"h":3.085,"l":3.075,"n":27,"o":3.075,"t":"2026-10-22T19:35:00Z","v":56363,"vw":3.080417},{"c":3.08,"h":3.09,"l":3.08,"n":8,"o":3.085,"t":"2026-10-22T19:40:00Z","v":18002,"vw":3.085897},{"c":3.085,"h":3.085,"l":3.08,"n":16,"o":3.08,"t":"2026-10-22T19:45:00Z","v":17604,"vw":3.082964},{"c":3.0701,"h":3.085,"l":3.0701,"n":20,"o":3.085,"t":"2026-10-22T19:50:00Z","v":60839,"vw":3.080831},{"c":3.07,"h":3.075,"l":3.07,"n":55,"o":3.075,"t":"2026-10-22T19:55:00Z","v":91134,"vw":3.072335},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T20:00:00Z","v":2671,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-22T20:10:00Z","v":201,"vw":3.08},{"c":3.0878,"h":3.0878,"l":3.0878,"n":1,"o":3.0878,"t":"2026-10-22T20:20:00Z","v":100,"vw":3.0878},{"c":3.0887,"h":3.0887,"l":3.08,"n":5,"o":3.08,"t":"2026-10-22T20:25:00Z","v":1134,"vw":3.087692},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T20:30:00Z","v":134,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-22T20:40:00Z","v":150,"vw":3.09},{"c":3.0915,"h":3.0915,"l":3.0915,"n":1,"o":3.0915,"t":"2026-10-22T20:45:00Z","v":100,"vw":3.0915}],"history":[{"c":13.95,"h":14.25,"l":13.88,"n":316,"o":13.941,"t":"2024-10-21T04:00:00Z","v":59341,"vw":14.07651},{"c":14.05,"h":14.29,"l":14.04,"n":104,"o":14.29,"t":"2024-10-22T04:00:00Z","v":8412,"vw":14.097482},{"c":14.52,"h":14.895,"l":14.3502,"n":315,"o":14.47,"t":"2024-10-23T04:00:00Z","v":35002,"vw":14.672438},{"c":13.64,"h":14.09,"l":13.64,"n":321,"o":13.96,"t":"2024-10-24T04:00:00Z","v":49387,"vw":13.874217},{"c":14.295,"h":14.3,"l":13.46,"n":232,"o":13.81,"t":"2024-10-25T04:00:00Z","v":49069,"vw":13.742984},{"c":13.03,"h":13.5363,"l":12.95,"n":347,"o":13.301,"t":"2024-10-28T04:00:00Z","v":19560,"vw":13.253742},{"c":11.98,"h":12.579,"l":11.5596,"n":492,"o":12.48,"t":"2024-10-29T04:00:00Z","v":50503,"vw":11.929159},{"c":12.24,"h":12.305,"l":11.9801,"n":203,"o":12.21,"t":"2024-10-30T04:00:00Z","v":20988,"vw":12.180477},{"c":12.89,"h":12.9099,"l":12.15,"n":198,"o":12.18,"t":"2024-10-31T04:00:00Z","v":27717,"vw":12.652562},{"c":13.13,"h":13.27,"l":12.2671,"n":331,"o":12.68,"t":"2024-11-01T04:00:00Z","v":49342,"vw":12.656208},{"c":13.89,"h":13.91,"l":13.3531,"n":339,"o":13.4697,"t":"2024-11-04T05:00:00Z","v":36974,"vw":13.611012},{"c":13.03,"h":13.29,"l":12.58,"n":272,"o":12.8764,"t":"2024-11-05T05:00:00Z","v":40524,"vw":12.90634},{"c":10.41,"h":11.43,"l":10.3143,"n":510,"o":11.12,"t":"2024-11-06T05:00:00Z","v":75780,"vw":10.916584},{"c":10.32,"h":10.83,"l":10.28,"n":298,"o":10.75,"t":"2024-11-07T05:00:00Z","v":42587,"vw":10.425306},{"c":10.29,"h":10.56,"l":10.11,"n":507,"o":10.41,"t":"2024-11-08T05:00:00Z","v":88770,"vw":10.292813},{"c":7.5,"h":8.94,"l":7.4,"n":1396,"o":8.93,"t":"2024-11-11T05:00:00Z","v":323643,"vw":8.072507},{"c":7.1,"h":7.81,"l":7.02,"n":1558,"o":7.72,"t":"2024-11-12T05:00:00Z","v":278273,"vw":7.366777},{"c":7.09,"h":7.12,"l":6.4791,"n":1605,"o":7.04,"t":"2024-11-13T05:00:00Z","v":407305,"vw":6.752877},{"c":7.48,"h":7.49,"l":6.7319,"n":1352,"o":6.91,"t":"2024-11-14T05:00:00Z","v":226799,"vw":7.205873},{"c":6.74,"h":7.38,"l":6.7301,"n":1296,"o":7.1,"t":"2024-11-15T05:00:00Z","v":249487,"vw":7.095877},{"c":6.72,"h":7,"l":6.57,"n":1147,"o":6.9,"t":"2024-11-18T05:00:00Z","v":180201,"vw":6.746828},{"c":6.57,"h":6.77,"l":6.3301,"n":3164,"o":6.77,"t":"2024-11-19T05:00:00Z","v":501573,"vw":6.509391},{"c":6.33,"h":6.485,"l":6.22,"n":2638,"o":6.29,"t":"2024-11-20T05:00:00Z","v":486545,"vw":6.34032},{"c":5.81,"h":6.16,"l":5.69,"n":3219,"o":5.94,"t":"2024-11-21T05:00:00Z","v":833135,"vw":5.885149},{"c":5.7,"h":5.93,"l":5.62,"n":1905,"o":5.89,"t":"2024-11-22T05:00:00Z","v":536346,"vw":5.736511},{"c":6.2,"h":6.26,"l":5.9001,"n":2290,"o":5.92,"t":"2024-11-25T05:00:00Z","v":638011,"vw":6.116889},{"c":6.72,"h":6.7551,"l":6.2,"n":2093,"o":6.55,"t":"2024-11-26T05:00:00Z","v":484583,"vw":6.474119},{"c":5.86,"h":6.21,"l":5.745,"n":1410,"o":6.16,"t":"2024-11-27T05:00:00Z","v":284604,"vw":5.97506},{"c":5.82,"h":5.82,"l":5.57,"n":925,"o":5.76,"t":"2024-11-29T05:00:00Z","v":157050,"vw":5.685355},{"c":5.96,"h":6.12,"l":5.758,"n":1034,"o":5.93,"t":"2024-12-02T05:00:00Z","v":229065,"vw":5.924324},{"c":5.98,"h":6.24,"l":5.8877,"n":1336,"o":6.17,"t":"2024-12-03T05:00:00Z","v":332206,"vw":6.01486},{"c":5.55,"h":6.0933,"l":5.515,"n":1269,"o":5.94,"t":"2024-12-04T05:00:00Z","v":296908,"vw":5.783845},{"c":5.57,"h":5.68,"l":5.02,"n":3176,"o":5.16,"t":"2024-12-05T05:00:00Z","v":1217118,"vw":5.300038},{"c":5.29,"h":5.6,"l":5.21,"n":1581,"o":5.53,"t":"2024-12-06T05:00:00Z","v":817955,"vw":5.368276},{"c":5.85,"h":5.8673,"l":5.39,"n":1598,"o":5.57,"t":"2024-12-09T05:00:00Z","v":775795,"vw":5.621947},{"c":5.82,"h":6.07,"l":5.5801,"n":1427,"o":5.63,"t":"2024-12-10T05:00:00Z","v":453884,"vw":5.871482},{"c":5.22,"h":5.56,"l":5.1601,"n":1260,"o":5.55,"t":"2024-12-11T05:00:00Z","v":313125,"vw":5.344612},{"c":5.365,"h":5.445,"l":5.0901,"n":1663,"o":5.22,"t":"2024-12-12T05:00:00Z","v":773901,"vw":5.294045},{"c":5.18,"h":5.385,"l":5.15,"n":957,"o":5.33,"t":"2024-12-13T05:00:00Z","v":494509,"vw":5.242482},{"c":4.76,"h":4.91,"l":4.56,"n":2364,"o":4.905,"t":"2024-12-16T05:00:00Z","v":1251805,"vw":4.709071},{"c":4.68,"h":4.7701,"l":4.54,"n":1577,"o":4.6,"t":"2024-12-17T05:00:00Z","v":555476,"vw":4.632451},{"c":5.23,"h":5.29,"l":4.8401,"n":1748,"o":4.88,"t":"2024-12-18T05:00:00Z","v":893549,"vw":5.026383},{"c":5.68,"h":5.77,"l":4.9902,"n":2054,"o":5.05,"t":"2024-12-19T05:00:00Z","v":971786,"vw":5.513624},{"c":5.66,"h":5.84,"l":5.5,"n":1623,"o":5.83,"t":"2024-12-20T05:00:00Z","v":727224,"vw":5.627389},{"c":6.07,"h":6.1453,"l":5.7703,"n":1915,"o":5.79,"t":"2024-12-23T05:00:00Z","v":797750,"vw":6.022615},{"c":5.295,"h":5.5999,"l":5.2599,"n":972,"o":5.58,"t":"2024-12-24T05:00:00Z","v":260990,"vw":5.453975},{"c":5.65,"h":5.7001,"l":5.5301,"n":1128,"o":5.64,"t":"2024-12-26T05:00:00Z","v":326595,"vw":5.630229},{"c":5.8,"h":5.9399,"l":5.575,"n":1489,"o":5.575,"t":"2024-12-27T05:00:00Z","v":580850,"vw":5.794456},{"c":5.81,"h":6.2088,"l":5.7399,"n":2492,"o":5.93,"t":"2024-12-30T05:00:00Z","v":1217558,"vw":5.942592},{"c":5.94,"h":5.96,"l":5.58,"n":1693,"o":5.62,"t":"2024-12-31T05:00:00Z","v":1118378,"vw":5.841879},{"c":5.42,"h":5.58,"l":5.34,"n":1858,"o":5.54,"t":"2025-01-02T05:00:00Z","v":809496,"vw":5.453882},{"c":5.295,"h":5.485,"l":5.2199,"n":849,"o":5.48,"t":"2025-01-03T05:00:00Z","v":209358,"vw":5.309937},{"c":4.885,"h":5.24,"l":4.8319,"n":1777,"o":5.23,"t":"2025-01-06T05:00:00Z","v":450630,"vw":4.924842},{"c":5.46,"h":5.48,"l":5.03,"n":1570,"o":5.03,"t":"2025-01-07T05:00:00Z","v":633416,"vw":5.30765},{"c":5.74,"h":5.9,"l":5.5,"n":1319,"o":5.57,"t":"2025-01-08T05:00:00Z","v":906040,"vw":5.7178},{"c":5.63,"h":5.94,"l":5.48,"n":1609,"o":5.68,"t":"2025-01-10T05:00:00Z","v":947360,"vw":5.61547},{"c":5.76,"h":6.299,"l":5.75,"n":1761,"o":6.11,"t":"2025-01-13T05:00:00Z","v":614679,"vw":5.968698},{"c":5.42,"h":5.5596,"l":5.31,"n":1147,"o":5.37,"t":"2025-01-14T05:00:00Z","v":582247,"vw":5.423564},{"c":5.07,"h":5.17,"l":4.9334,"n":1560,"o":5.17,"t":"2025-01-15T05:00:00Z","v":510031,"vw":5.067176},{"c":4.99,"h":5.29,"l":4.9514,"n":1264,"o":5.09,"t":"2025-01-16T05:00:00Z","v":398772,"vw":5.110836},{"c":4.54,"h":4.77,"l":4.4102,"n":2195,"o":4.74,"t":"2025-01-17T05:00:00Z","v":815891,"vw":4.54758},{"c":4.425,"h":4.7299,"l":4.325,"n":1832,"o":4.52,"t":"2025-01-21T05:00:00Z","v":724109,"vw":4.486881},{"c":4.58,"h":4.665,"l":4.505,"n":1718,"o":4.55,"t":"2025-01-22T05:00:00Z","v":544620,"vw":4.58383},{"c":4.675,"h":4.75,"l":4.355,"n":8043,"o":4.75,"t":"2025-01-23T05:00:00Z","v":3412516,"vw":4.535623},{"c":4.52,"h":4.54,"l":4.3101,"n":2837,"o":4.47,"t":"2025-01-24T05:00:00Z","v":1932407,"vw":4.419617},{"c":4.84,"h":5.06,"l":4.753,"n":2128,"o":4.87,"t":"2025-01-27T05:00:00Z","v":1079757,"vw":4.942983},{"c":4.855,"h":4.855,"l":4.61,"n":1317,"o":4.74,"t":"2025-01-28T05:00:00Z","v":510496,"vw":4.71313},{"c":4.56,"h":4.835,"l":4.5,"n":2539,"o":4.7518,"t":"2025-01-29T05:00:00Z","v":1205501,"vw":4.716693},{"c":4.5,"h":4.53,"l":4.3501,"n":2816,"o":4.51,"t":"2025-01-30T05:00:00Z","v":1495415,"vw":4.433433},{"c":4.8,"h":4.805,"l":4.3997,"n":3435,"o":4.52,"t":"2025-01-31T05:00:00Z","v":2543151,"vw":4.555206},{"c":4.82,"h":5.465,"l":4.731,"n":3503,"o":5.46,"t":"2025-02-03T05:00:00Z","v":1004734,"vw":5.047019},{"c":5.06,"h":5.13,"l":4.855,"n":1857,"o":5,"t":"2025-02-04T05:00:00Z","v":551185,"vw":5.004332},{"c":5.21,"h":5.2952,"l":5.005,"n":2982,"o":5.0518,"t":"2025-02-05T05:00:00Z","v":2375381,"vw":5.179996},{"c":5.25,"h":5.3768,"l":5.035,"n":1458,"o":5.09,"t":"2025-02-06T05:00:00Z","v":692940,"vw":5.229422},{"c":5.39,"h":5.39,"l":4.8825,"n":2124,"o":4.96,"t":"2025-02-07T05:00:00Z","v":632300,"vw":5.105242},{"c":5.21,"h":5.2599,"l":5.12,"n":831,"o":5.15,"t":"2025-02-10T05:00:00Z","v":223452,"vw":5.215669},{"c":5.43,"h":5.485,"l":5.2,"n":1287,"o":5.24,"t":"2025-02-11T05:00:00Z","v":446410,"vw":5.337647},{"c":5.23,"h":5.52,"l":5.1401,"n":1164,"o":5.51,"t":"2025-02-12T05:00:00Z","v":339369,"vw":5.351573},{"c":5.31,"h":5.4199,"l":5.285,"n":1105,"o":5.33,"t":"2025-02-13T05:00:00Z","v":359190,"vw":5.347142},{"c":5.19,"h":5.31,"l":5.0014,"n":1044,"o":5.26,"t":"2025-02-14T05:00:00Z","v":314450,"vw":5.163103},{"c":5.54,"h":5.625,"l":5.27,"n":1349,"o":5.27,"t":"2025-02-18T05:00:00Z","v":422752,"vw":5.512623},{"c":5.3,"h":5.39,"l":5.24,"n":1112,"o":5.28,"t":"2025-02-19T05:00:00Z","v":249374,"vw":5.309983},{"c":5.04,"h":5.235,"l":5.005,"n":1070,"o":5.14,"t":"2025-02-20T05:00:00Z","v":518070,"vw":5.087746},{"c":5.41,"h":5.435,"l":4.955,"n":1934,"o":4.99,"t":"2025-02-21T05:00:00Z","v":748815,"vw":5.198821},{"c":5.51,"h":5.56,"l":5.33,"n":1142,"o":5.35,"t":"2025-02-24T05:00:00Z","v":470719,"vw":5.475505},{"c":6.23,"h":6.505,"l":6.105,"n":4382,"o":6.15,"t":"2025-02-25T05:00:00Z","v":1392798,"vw":6.329071},{"c":6.74,"h":7.05,"l":6.18,"n":5058,"o":6.56,"t":"2025-02-26T05:00:00Z","v":1301539,"vw":6.624045},{"c":6.905,"h":7.02,"l":6.425,"n":2612,"o":6.44,"t":"2025-02-27T05:00:00Z","v":641620,"vw":6.734018},{"c":6.74,"h":7.28,"l":6.6,"n":3480,"o":7.15,"t":"2025-02-28T05:00:00Z","v":733815,"vw":6.880987},{"c":6.47,"h":6.6199,"l":5.31,"n":4163,"o":5.31,"t":"2025-03-03T05:00:00Z","v":1298459,"vw":5.985052},{"c":6.35,"h":7.15,"l":6.0301,"n":3561,"o":6.95,"t":"2025-03-04T05:00:00Z","v":1224873,"vw":6.663294},{"c":5.82,"h":6.25,"l":5.805,"n":2668,"o":5.92,"t":"2025-03-05T05:00:00Z","v":559219,"vw":6.012904},{"c":5.995,"h":6.165,"l":5.68,"n":3040,"o":5.89,"t":"2025-03-06T05:00:00Z","v":878758,"vw":5.919269},{"c":6.29,"h":6.3488,"l":5.73,"n":2641,"o":6.01,"t":"2025-03-07T05:00:00Z","v":601245,"vw":6.08667},{"c":7.43,"h":7.68,"l":6.88,"n":6176,"o":6.89,"t":"2025-03-10T04:00:00Z","v":1667648,"vw":7.402927},{"c":6.665,"h":7.44,"l":6.56,"n":3748,"o":6.97,"t":"2025-03-11T04:00:00Z","v":844782,"vw":6.923993},{"c":6.69,"h":7.06,"l":6.55,"n":1834,"o":6.63,"t":"2025-03-12T04:00:00Z","v":511524,"vw":6.789061},{"c":7.14,"h":7.2,"l":6.69,"n":2581,"o":6.69,"t":"2025-03-13T04:00:00Z","v":716457,"vw":7.055404},{"c":6.33,"h":6.69,"l":6.21,"n":2168,"o":6.58,"t":"2025-03-14T04:00:00Z","v":577716,"vw":6.448965},{"c":6.36,"h":6.66,"l":6.3136,"n":979,"o":6.61,"t":"2025-03-17T04:00:00Z","v":390363,"vw":6.506229},{"c":6.685,"h":6.87,"l":6.65,"n":2625,"o":6.68,"t":"2025-03-18T04:00:00Z","v":1605479,"vw":6.783175},{"c":6.18,"h":6.475,"l":6.085,"n":1960,"o":6.44,"t":"2025-03-19T04:00:00Z","v":776290,"vw":6.287493},{"c":6.375,"h":6.45,"l":6.03,"n":1432,"o":6.24,"t":"2025-03-20T04:00:00Z","v":564869,"vw":6.272737},{"c":6.41,"h":6.52,"l":6.355,"n":984,"o":6.47,"t":"2025-03-21T04:00:00Z","v":371122,"vw":6.433302},{"c":5.745,"h":5.9,"l":5.6601,"n":2508,"o":5.9,"t":"2025-03-24T04:00:00Z","v":1021841,"vw":5.769254},{"c":5.76,"h":5.9,"l":5.75,"n":1032,"o":5.83,"t":"2025-03-25T04:00:00Z","v":635241,"vw":5.828831},{"c":5.985,"h":6.07,"l":5.79,"n":1429,"o":5.86,"t":"2025-03-26T04:00:00Z","v":948557,"vw":5.963766},{"c":5.91,"h":6.07,"l":5.84,"n":1088,"o":6,"t":"2025-03-27T04:00:00Z","v":490451,"vw":5.935769},{"c":6.36,"h":6.39,"l":6.11,"n":1842,"o":6.17,"t":"2025-03-28T04:00:00Z","v":696472,"vw":6.297054},{"c":6.565,"h":6.6997,"l":6.35,"n":1292,"o":6.54,"t":"2025-03-31T04:00:00Z","v":501701,"vw":6.489579},{"c":6.15,"h":6.555,"l":6.06,"n":1153,"o":6.38,"t":"2025-04-01T04:00:00Z","v":394422,"vw":6.195755},{"c":5.88,"h":6.21,"l":5.8,"n":1445,"o":6.2,"t":"2025-04-02T04:00:00Z","v":585637,"vw":5.950835},{"c":6.545,"h":6.65,"l":6.44,"n":1821,"o":6.54,"t":"2025-04-03T04:00:00Z","v":966480,"vw":6.5319},{"c":6.24,"h":6.58,"l":6.125,"n":1566,"o":6.46,"t":"2025-04-04T04:00:00Z","v":845837,"vw":6.320252},{"c":7.11,"h":7.46,"l":6.64,"n":3965,"o":7.26,"t":"2025-04-07T04:00:00Z","v":1519309,"vw":7.106143},{"c":7.36,"h":7.45,"l":6.71,"n":1845,"o":6.73,"t":"2025-04-08T04:00:00Z","v":547729,"vw":7.216929},{"c":6.28,"h":7.36,"l":6.15,"n":2325,"o":7.36,"t":"2025-04-09T04:00:00Z","v":827724,"vw":6.724017},{"c":6.71,"h":6.8701,"l":6.36,"n":1210,"o":6.38,"t":"2025-04-10T04:00:00Z","v":471986,"vw":6.588535},{"c":5.97,"h":6.41,"l":5.9001,"n":1474,"o":6.28,"t":"2025-04-11T04:00:00Z","v":517057,"vw":6.136174},{"c":5.82,"h":5.99,"l":5.68,"n":970,"o":5.805,"t":"2025-04-14T04:00:00Z","v":192679,"vw":5.850541},{"c":5.93,"h":5.95,"l":5.5932,"n":874,"o":5.7,"t":"2025-04-15T04:00:00Z","v":236568,"vw":5.772992},{"c":5.895,"h":6.03,"l":5.724,"n":1091,"o":5.98,"t":"2025-04-16T04:00:00Z","v":368690,"vw":5.906914},{"c":5.8,"h":5.965,"l":5.73,"n":710,"o":5.845,"t":"2025-04-17T04:00:00Z","v":253514,"vw":5.82951},{"c":5.46,"h":5.6148,"l":5.31,"n":1354,"o":5.49,"t":"2025-04-21T04:00:00Z","v":650323,"vw":5.443106},{"c":4.95,"h":5.215,"l":4.9173,"n":2255,"o":5.18,"t":"2025-04-22T04:00:00Z","v":861050,"vw":5.023883},{"c":4.75,"h":4.91,"l":4.62,"n":1711,"o":4.7,"t":"2025-04-23T04:00:00Z","v":631284,"vw":4.745161},{"c":4.73,"h":4.8366,"l":4.7201,"n":797,"o":4.83,"t":"2025-04-24T04:00:00Z","v":235751,"vw":4.78066},{"c":4.56,"h":4.6889,"l":4.503,"n":1062,"o":4.66,"t":"2025-04-25T04:00:00Z","v":390838,"vw":4.576801},{"c":4.61,"h":4.74,"l":4.57,"n":809,"o":4.57,"t":"2025-04-28T04:00:00Z","v":286352,"vw":4.671371},{"c":4.55,"h":4.6397,"l":4.55,"n":724,"o":4.62,"t":"2025-04-29T04:00:00Z","v":246020,"vw":4.594057},{"c":4.68,"h":4.8,"l":4.64,"n":725,"o":4.64,"t":"2025-04-30T04:00:00Z","v":268895,"vw":4.70361},{"c":4.42,"h":4.505,"l":4.34,"n":1130,"o":4.425,"t":"2025-05-01T04:00:00Z","v":428631,"vw":4.426277},{"c":4.4,"h":4.42,"l":4.307,"n":789,"o":4.39,"t":"2025-05-02T04:00:00Z","v":328289,"vw":4.365277},{"c":4.64,"h":4.71,"l":4.595,"n":780,"o":4.65,"t":"2025-05-05T04:00:00Z","v":364360,"vw":4.66535},{"c":4.57,"h":4.7499,"l":4.5632,"n":731,"o":4.715,"t":"2025-05-06T04:00:00Z","v":309619,"vw":4.65443},{"c":4.47,"h":4.4964,"l":4.335,"n":677,"o":4.42,"t":"2025-05-07T04:00:00Z","v":235858,"vw":4.405483},{"c":3.99,"h":4.1965,"l":3.9602,"n":1456,"o":4.17,"t":"2025-05-08T04:00:00Z","v":503091,"vw":4.057653},{"c":3.85,"h":3.905,"l":3.8001,"n":729,"o":3.86,"t":"2025-05-09T04:00:00Z","v":221585,"vw":3.849064},{"c":3.95,"h":4.0238,"l":3.7427,"n":1159,"o":3.78,"t":"2025-05-12T04:00:00Z","v":425493,"vw":3.871464},{"c":3.71,"h":3.8601,"l":3.6901,"n":1124,"o":3.79,"t":"2025-05-13T04:00:00Z","v":475316,"vw":3.773326},{"c":3.825,"h":3.8699,"l":3.741,"n":686,"o":3.76,"t":"2025-05-14T04:00:00Z","v":347615,"vw":3.810978},{"c":3.83,"h":3.9662,"l":3.7501,"n":1657,"o":3.88,"t":"2025-05-15T04:00:00Z","v":1629387,"vw":3.855208},{"c":3.76,"h":3.815,"l":3.7227,"n":876,"o":3.805,"t":"2025-05-16T04:00:00Z","v":851421,"vw":3.77138},{"c":3.66,"h":3.885,"l":3.651,"n":1000,"o":3.88,"t":"2025-05-19T04:00:00Z","v":599795,"vw":3.751567},{"c":3.55,"h":3.7599,"l":3.53,"n":1098,"o":3.72,"t":"2025-05-20T04:00:00Z","v":599495,"vw":3.641972},{"c":3.45,"h":3.61,"l":3.37,"n":1804,"o":3.6,"t":"2025-05-21T04:00:00Z","v":1313480,"vw":3.485217},{"c":3.28,"h":3.332,"l":3.24,"n":2114,"o":3.27,"t":"2025-05-22T04:00:00Z","v":1268852,"vw":3.277799},{"c":3.43,"h":3.47,"l":3.3543,"n":2871,"o":3.44,"t":"2025-05-23T04:00:00Z","v":3315987,"vw":3.394862},{"c":3.37,"h":3.4303,"l":3.31,"n":2324,"o":3.33,"t":"2025-05-27T04:00:00Z","v":2854729,"vw":3.339534},{"c":3.54,"h":3.55,"l":3.4101,"n":1901,"o":3.44,"t":"2025-05-28T04:00:00Z","v":2309970,"vw":3.516441},{"c":3.64,"h":3.65,"l":3.455,"n":1639,"o":3.455,"t":"2025-05-29T04:00:00Z","v":1860188,"vw":3.559337},{"c":3.705,"h":3.7768,"l":3.6112,"n":1554,"o":3.63,"t":"2025-05-30T04:00:00Z","v":1902194,"vw":3.700561},{"c":3.71,"h":3.77,"l":3.695,"n":741,"o":3.76,"t":"2025-06-02T04:00:00Z","v":594564,"vw":3.724927},{"c":3.585,"h":3.67,"l":3.5401,"n":879,"o":3.65,"t":"2025-06-03T04:00:00Z","v":759237,"vw":3.581028},{"c":3.67,"h":3.72,"l":3.635,"n":503,"o":3.68,"t":"2025-06-04T04:00:00Z","v":327959,"vw":3.665129},{"c":3.895,"h":3.92,"l":3.62,"n":1419,"o":3.62,"t":"2025-06-05T04:00:00Z","v":1528991,"vw":3.793066},{"c":3.72,"h":3.74,"l":3.62,"n":1254,"o":3.72,"t":"2025-06-06T04:00:00Z","v":1462257,"vw":3.674445},{"c":3.395,"h":3.5274,"l":3.39,"n":2547,"o":3.49,"t":"2025-06-09T04:00:00Z","v":1532269,"vw":3.447142},{"c":3.345,"h":3.43,"l":3.29,"n":1598,"o":3.34,"t":"2025-06-10T04:00:00Z","v":2467462,"vw":3.383397},{"c":3.39,"h":3.42,"l":3.29,"n":1685,"o":3.33,"t":"2025-06-11T04:00:00Z","v":2784782,"vw":3.381181},{"c":3.52,"h":3.538,"l":3.41,"n":1632,"o":3.51,"t":"2025-06-12T04:00:00Z","v":2056353,"vw":3.469059},{"c":3.625,"h":3.6872,"l":3.56,"n":1487,"o":3.65,"t":"2025-06-13T04:00:00Z","v":1920970,"vw":3.612897},{"c":3.38,"h":3.535,"l":3.3631,"n":1558,"o":3.52,"t":"2025-06-16T04:00:00Z","v":2666027,"vw":3.444995},{"c":3.63,"h":3.715,"l":3.56,"n":1435,"o":3.58,"t":"2025-06-17T04:00:00Z","v":1925923,"vw":3.64216},{"c":3.695,"h":3.71,"l":3.5842,"n":1427,"o":3.685,"t":"2025-06-18T04:00:00Z","v":1577662,"vw":3.646226},{"c":3.73,"h":3.8,"l":3.525,"n":1579,"o":3.53,"t":"2025-06-20T04:00:00Z","v":2520948,"vw":3.713042},{"c":3.73,"h":3.995,"l":3.73,"n":2472,"o":3.89,"t":"2025-06-23T04:00:00Z","v":4086149,"vw":3.838538},{"c":3.56,"h":3.6264,"l":3.505,"n":1257,"o":3.595,"t":"2025-06-24T04:00:00Z","v":1485837,"vw":3.56121},{"c":3.415,"h":3.48,"l":3.39,"n":2002,"o":3.41,"t":"2025-06-25T04:00:00Z","v":2331613,"vw":3.436276},{"c":3.43,"h":3.5,"l":3.4199,"n":741,"o":3.46,"t":"2025-06-26T04:00:00Z","v":1178571,"vw":3.448426},{"c":3.485,"h":3.51,"l":3.42,"n":903,"o":3.485,"t":"2025-06-27T04:00:00Z","v":1750471,"vw":3.477207},{"c":3.42,"h":3.4901,"l":3.41,"n":950,"o":3.41,"t":"2025-06-30T04:00:00Z","v":1223078,"vw":3.444924},{"c":3.57,"h":3.58,"l":3.46,"n":1068,"o":3.5,"t":"2025-07-01T04:00:00Z","v":1468524,"vw":3.536336},{"c":3.28,"h":3.4365,"l":3.26,"n":1972,"o":3.425,"t":"2025-07-02T04:00:00Z","v":1412623,"vw":3.33221},{"c":3.3,"h":3.3149,"l":3.225,"n":954,"o":3.3,"t":"2025-07-03T04:00:00Z","v":662606,"vw":3.275049},{"c":3.37,"h":3.42,"l":3.34,"n":807,"o":3.37,"t":"2025-07-07T04:00:00Z","v":569777,"vw":3.374967},{"c":3.34,"h":3.38,"l":3.3,"n":594,"o":3.325,"t":"2025-07-08T04:00:00Z","v":445348,"vw":3.334758},{"c":3.14,"h":3.35,"l":3.125,"n":1193,"o":3.28,"t":"2025-07-09T04:00:00Z","v":943379,"vw":3.288972},{"c":3.055,"h":3.22,"l":3.0201,"n":2261,"o":3.2,"t":"2025-07-10T04:00:00Z","v":1421431,"vw":3.100659},{"c":2.805,"h":2.89,"l":2.79,"n":2490,"o":2.84,"t":"2025-07-11T04:00:00Z","v":2071356,"vw":2.829853},{"c":2.72,"h":2.76,"l":2.615,"n":3931,"o":2.64,"t":"2025-07-14T04:00:00Z","v":4307453,"vw":2.667069},{"c":2.88,"h":2.91,"l":2.78,"n":2369,"o":2.82,"t":"2025-07-15T04:00:00Z","v":2217557,"vw":2.843255},{"c":2.735,"h":2.795,"l":2.7,"n":1845,"o":2.77,"t":"2025-07-16T04:00:00Z","v":1342875,"vw":2.742172},{"c":2.75,"h":2.815,"l":2.7,"n":1428,"o":2.8,"t":"2025-07-17T04:00:00Z","v":1201158,"vw":2.753005},{"c":2.835,"h":2.84,"l":2.74,"n":1482,"o":2.76,"t":"2025-07-18T04:00:00Z","v":1402829,"vw":2.808262},{"c":2.865,"h":2.87,"l":2.73,"n":1356,"o":2.79,"t":"2025-07-21T04:00:00Z","v":1072871,"vw":2.79271},{"c":2.735,"h":2.82,"l":2.686,"n":2417,"o":2.735,"t":"2025-07-22T04:00:00Z","v":1622077,"vw":2.749564},{"c":2.77,"h":2.829,"l":2.76,"n":1519,"o":2.8,"t":"2025-07-23T04:00:00Z","v":1335036,"vw":2.797886},{"c":2.75,"h":2.8074,"l":2.72,"n":1411,"o":2.765,"t":"2025-07-24T04:00:00Z","v":829065,"vw":2.748469},{"c":2.85,"h":2.9399,"l":2.84,"n":1814,"o":2.87,"t":"2025-07-25T04:00:00Z","v":1236595,"vw":2.891352},{"c":2.795,"h":2.83,"l":2.735,"n":2826,"o":2.76,"t":"2025-07-28T04:00:00Z","v":2714489,"vw":2.783885},{"c":2.82,"h":2.8476,"l":2.745,"n":1767,"o":2.75,"t":"2025-07-29T04:00:00Z","v":1555975,"vw":2.801836},{"c":2.85,"h":2.91,"l":2.755,"n":2023,"o":2.82,"t":"2025-07-30T04:00:00Z","v":1827547,"vw":2.824322},{"c":2.86,"h":2.86,"l":2.75,"n":1701,"o":2.78,"t":"2025-07-31T04:00:00Z","v":1606842,"vw":2.7944},{"c":3.04,"h":3.05,"l":2.905,"n":1708,"o":2.92,"t":"2025-08-01T04:00:00Z","v":1760659,"vw":2.970344},{"c":2.945,"h":2.985,"l":2.8902,"n":796,"o":2.985,"t":"2025-08-04T04:00:00Z","v":640676,"vw":2.93586},{"c":3.005,"h":3.06,"l":2.96,"n":918,"o":2.98,"t":"2025-08-05T04:00:00Z","v":829974,"vw":3.023213},{"c":2.915,"h":3.015,"l":2.8903,"n":839,"o":2.99,"t":"2025-08-06T04:00:00Z","v":830539,"vw":2.929204},{"c":2.8,"h":2.9,"l":2.79,"n":1856,"o":2.85,"t":"2025-08-07T04:00:00Z","v":1149478,"vw":2.84696},{"c":2.855,"h":2.889,"l":2.8111,"n":1360,"o":2.84,"t":"2025-08-08T04:00:00Z","v":816893,"vw":2.855424},{"c":2.73,"h":2.7495,"l":2.64,"n":2593,"o":2.7,"t":"2025-08-11T04:00:00Z","v":1436140,"vw":2.68444},{"c":2.705,"h":2.75,"l":2.675,"n":1357,"o":2.725,"t":"2025-08-12T04:00:00Z","v":975428,"vw":2.705896},{"c":2.55,"h":2.685,"l":2.55,"n":4231,"o":2.655,"t":"2025-08-13T04:00:00Z","v":2692097,"vw":2.615268},{"c":2.76,"h":2.792,"l":2.7,"n":3866,"o":2.75,"t":"2025-08-14T04:00:00Z","v":2552794,"vw":2.753647},{"c":2.815,"h":2.82,"l":2.731,"n":2198,"o":2.74,"t":"2025-08-15T04:00:00Z","v":1581568,"vw":2.787933},{"c":2.845,"h":2.9199,"l":2.8101,"n":1516,"o":2.88,"t":"2025-08-18T04:00:00Z","v":875183,"vw":2.862651},{"c":3,"h":3.03,"l":2.865,"n":2365,"o":2.87,"t":"2025-08-19T04:00:00Z","v":1518074,"vw":2.974591},{"c":2.93,"h":3.0489,"l":2.93,"n":3211,"o":2.99,"t":"2025-08-20T04:00:00Z","v":2130561,"vw":2.9828},{"c":3.05,"h":3.06,"l":2.951,"n":1483,"o":2.99,"t":"2025-08-21T04:00:00Z","v":1234027,"vw":3.01468},{"c":2.8,"h":3.0601,"l":2.75,"n":2047,"o":3.04,"t":"2025-08-22T04:00:00Z","v":1772047,"vw":2.821772},{"c":3.085,"h":3.1,"l":2.98,"n":2167,"o":3.05,"t":"2025-08-25T04:00:00Z","v":1484651,"vw":3.021548},{"c":3.065,"h":3.17,"l":3.06,"n":1893,"o":3.14,"t":"2025-08-26T04:00:00Z","v":1396247,"vw":3.121573},{"c":3.015,"h":3.07,"l":2.98,"n":2010,"o":3.06,"t":"2025-08-27T04:00:00Z","v":1461484,"vw":3.024185},{"c":3.03,"h":3.03,"l":2.95,"n":1890,"o":2.959,"t":"2025-08-28T04:00:00Z","v":1117469,"vw":2.986026},{"c":3.22,"h":3.24,"l":3.105,"n":2881,"o":3.105,"t":"2025-08-29T04:00:00Z","v":1728164,"vw":3.210239},{"c":3.065,"h":3.17,"l":3.0101,"n":3579,"o":3.16,"t":"2025-09-02T04:00:00Z","v":2643497,"vw":3.066774},{"c":2.99,"h":3.055,"l":2.97,"n":1848,"o":3.035,"t":"2025-09-03T04:00:00Z","v":1370493,"vw":3.00627},{"c":3.13,"h":3.158,"l":3.0699,"n":2226,"o":3.08,"t":"2025-09-04T04:00:00Z","v":1843839,"vw":3.1225},{"c":3.02,"h":3.11,"l":2.9285,"n":2228,"o":2.95,"t":"2025-09-05T04:00:00Z","v":1555165,"vw":3.051594},{"c":2.99,"h":3.01,"l":2.945,"n":1523,"o":2.99,"t":"2025-09-08T04:00:00Z","v":1001674,"vw":2.978099},{"c":3.035,"h":3.07,"l":2.945,"n":2314,"o":2.96,"t":"2025-09-09T04:00:00Z","v":1506166,"vw":3.027155},{"c":2.91,"h":2.94,"l":2.868,"n":1795,"o":2.91,"t":"2025-09-10T04:00:00Z","v":1114051,"vw":2.898961},{"c":2.87,"h":2.9051,"l":2.855,"n":1229,"o":2.905,"t":"2025-09-11T04:00:00Z","v":577038,"vw":2.877523},{"c":2.74,"h":2.85,"l":2.74,"n":1529,"o":2.85,"t":"2025-09-12T04:00:00Z","v":723944,"vw":2.794545},{"c":2.825,"h":2.87,"l":2.814,"n":1411,"o":2.835,"t":"2025-09-15T04:00:00Z","v":871529,"vw":2.840158},{"c":2.755,"h":2.8582,"l":2.7401,"n":1170,"o":2.82,"t":"2025-09-16T04:00:00Z","v":752536,"vw":2.788883},{"c":2.805,"h":2.855,"l":2.77,"n":1453,"o":2.775,"t":"2025-09-17T04:00:00Z","v":942735,"vw":2.804717},{"c":2.715,"h":2.7365,"l":2.69,"n":2068,"o":2.72,"t":"2025-09-18T04:00:00Z","v":1430069,"vw":2.710239},{"c":2.82,"h":2.83,"l":2.7601,"n":1166,"o":2.78,"t":"2025-09-19T04:00:00Z","v":1127471,"vw":2.791019},{"c":2.975,"h":2.9866,"l":2.9138,"n":1334,"o":2.94,"t":"2025-09-22T04:00:00Z","v":834184,"vw":2.949663},{"c":3,"h":3.0073,"l":2.915,"n":681,"o":2.93,"t":"2025-09-23T04:00:00Z","v":439924,"vw":2.952118},{"c":2.91,"h":2.95,"l":2.871,"n":1029,"o":2.925,"t":"2025-09-24T04:00:00Z","v":1675257,"vw":2.904661},{"c":3.115,"h":3.1597,"l":2.99,"n":1643,"o":3,"t":"2025-09-25T04:00:00Z","v":2195699,"vw":3.040218},{"c":3.13,"h":3.16,"l":3.06,"n":1128,"o":3.13,"t":"2025-09-26T04:00:00Z","v":1156437,"vw":3.118513},{"c":2.825,"h":2.955,"l":2.82,"n":1231,"o":2.95,"t":"2025-09-29T04:00:00Z","v":1439274,"vw":2.855579},{"c":2.825,"h":2.905,"l":2.815,"n":1395,"o":2.88,"t":"2025-09-30T04:00:00Z","v":2364895,"vw":2.875431},{"c":2.675,"h":2.725,"l":2.6335,"n":1463,"o":2.71,"t":"2025-10-01T04:00:00Z","v":1395712,"vw":2.676517},{"c":2.515,"h":2.6266,"l":2.5,"n":2198,"o":2.6,"t":"2025-10-02T04:00:00Z","v":2156271,"vw":2.560114},{"c":2.435,"h":2.55,"l":2.385,"n":2357,"o":2.53,"t":"2025-10-03T04:00:00Z","v":1967248,"vw":2.465944},{"c":2.335,"h":2.3768,"l":2.3,"n":1851,"o":2.36,"t":"2025-10-06T04:00:00Z","v":1821838,"vw":2.333772},{"c":2.475,"h":2.52,"l":2.355,"n":1610,"o":2.36,"t":"2025-10-07T04:00:00Z","v":2285827,"vw":2.457839},{"c":2.41,"h":2.48,"l":2.37,"n":1523,"o":2.44,"t":"2025-10-08T04:00:00Z","v":1821927,"vw":2.419999},{"c":2.5,"h":2.555,"l":2.405,"n":1582,"o":2.41,"t":"2025-10-09T04:00:00Z","v":2356023,"vw":2.491152},{"c":2.685,"h":2.7156,"l":2.43,"n":3798,"o":2.46,"t":"2025-10-10T04:00:00Z","v":6151983,"vw":2.60798},{"c":2.715,"h":2.8155,"l":2.7103,"n":1434,"o":2.79,"t":"2025-10-13T04:00:00Z","v":1760726,"vw":2.769897},{"c":2.87,"h":2.9999,"l":2.8199,"n":2391,"o":2.95,"t":"2025-10-14T04:00:00Z","v":3498794,"vw":2.879022},{"c":2.9304,"h":2.9999,"l":2.88,"n":1404,"o":2.925,"t":"2025-10-15T04:00:00Z","v":1689237,"vw":2.944055},{"c":3.1,"h":3.1358,"l":2.92,"n":2879,"o":2.945,"t":"2025-10-16T04:00:00Z","v":3358797,"vw":3.058573},{"c":3.195,"h":3.31,"l":3.135,"n":2588,"o":3.26,"t":"2025-10-17T04:00:00Z","v":3404445,"vw":3.217197},{"c":2.935,"h":2.995,"l":2.88,"n":1836,"o":2.94,"t":"2025-10-20T04:00:00Z","v":2644055,"vw":2.931107},{"c":2.88,"h":3.0765,"l":2.76,"n":2164,"o":3.04,"t":"2025-10-21T04:00:00Z","v":2908452,"vw":2.895369},{"c":3.09,"h":3.1056,"l":3.02,"n":2223,"o":3.07,"t":"2025-10-22T04:00:00Z","v":3769263,"vw":3.069881},{"c":2.96,"h":3.0301,"l":2.88,"n":2024,"o":3.015,"t":"2025-10-23T04:00:00Z","v":3444374,"vw":2.954212},{"c":2.94,"h":2.98,"l":2.8965,"n":1042,"o":2.9,"t":"2025-10-24T04:00:00Z","v":1684037,"vw":2.950025},{"c":2.705,"h":2.73,"l":2.6599,"n":1517,"o":2.7,"t":"2025-10-27T04:00:00Z","v":2677582,"vw":2.690163},{"c":2.765,"h":2.78,"l":2.64,"n":2154,"o":2.69,"t":"2025-10-28T04:00:00Z","v":4319379,"vw":2.705859},{"c":2.91,"h":2.98,"l":2.76,"n":2077,"o":2.77,"t":"2025-10-29T04:00:00Z","v":3698585,"vw":2.870265},{"c":3.14,"h":3.15,"l":3.03,"n":2468,"o":3.03,"t":"2025-10-30T04:00:00Z","v":3348713,"vw":3.090516},{"c":2.95,"h":3.02,"l":2.8788,"n":1982,"o":2.94,"t":"2025-10-31T04:00:00Z","v":3090813,"vw":2.943887},{"c":3.11,"h":3.19,"l":3.03,"n":3543,"o":3.07,"t":"2025-11-03T05:00:00Z","v":7041463,"vw":3.107225},{"c":3.465,"h":3.53,"l":3.225,"n":6009,"o":3.29,"t":"2025-11-04T05:00:00Z","v":10569505,"vw":3.408945},{"c":3.245,"h":3.36,"l":3.195,"n":3661,"o":3.33,"t":"2025-11-05T05:00:00Z","v":6959190,"vw":3.251689},{"c":3.435,"h":3.47,"l":3.3,"n":3214,"o":3.31,"t":"2025-11-06T05:00:00Z","v":6289005,"vw":3.390022},{"c":3.235,"h":3.535,"l":3.23,"n":3101,"o":3.48,"t":"2025-11-07T05:00:00Z","v":5736457,"vw":3.372112},{"c":3.1,"h":3.185,"l":3.07,"n":2623,"o":3.08,"t":"2025-11-10T05:00:00Z","v":6085847,"vw":3.125635},{"c":3.295,"h":3.3,"l":3.17,"n":2297,"o":3.19,"t":"2025-11-11T05:00:00Z","v":6011658,"vw":3.249479},{"c":3.375,"h":3.4187,"l":3.155,"n":3912,"o":3.16,"t":"2025-11-12T05:00:00Z","v":8441856,"vw":3.334597},{"c":3.615,"h":3.62,"l":3.25,"n":4082,"o":3.31,"t":"2025-11-13T05:00:00Z","v":8847087,"vw":3.455598},{"c":3.8899,"h":3.89,"l":3.65,"n":3986,"o":3.8,"t":"2025-11-14T05:00:00Z","v":6861061,"vw":3.752978},{"c":4.09,"h":4.14,"l":3.745,"n":4580,"o":3.9,"t":"2025-11-17T05:00:00Z","v":6145941,"vw":3.976145},{"c":3.995,"h":4.16,"l":3.9,"n":5435,"o":4.1,"t":"2025-11-18T05:00:00Z","v":9507569,"vw":3.978793},{"c":4.29,"h":4.3699,"l":4.0301,"n":6186,"o":4.14,"t":"2025-11-19T05:00:00Z","v":10533472,"vw":4.266916},{"c":4.59,"h":4.6284,"l":4.08,"n":6618,"o":4.1,"t":"2025-11-20T05:00:00Z","v":11836805,"vw":4.4191},{"c":4.775,"h":5.02,"l":4.66,"n":10398,"o":4.86,"t":"2025-11-21T05:00:00Z","v":12557698,"vw":4.825543},{"c":4.25,"h":4.71,"l":4.24,"n":5997,"o":4.61,"t":"2025-11-24T05:00:00Z","v":9422949,"vw":4.448531},{"c":4.43,"h":4.55,"l":4.36,"n":3541,"o":4.45,"t":"2025-11-25T05:00:00Z","v":6288458,"vw":4.470205},{"c":4.165,"h":4.495,"l":4.1137,"n":4435,"o":4.45,"t":"2025-11-26T05:00:00Z","v":6856307,"vw":4.23485},{"c":4.09,"h":4.1399,"l":3.87,"n":3935,"o":3.87,"t":"2025-11-28T05:00:00Z","v":6751857,"vw":4.024991},{"c":4.57,"h":4.72,"l":4.455,"n":10395,"o":4.51,"t":"2025-12-01T05:00:00Z","v":17883228,"vw":4.610843},{"c":3.975,"h":4.2555,"l":3.8403,"n":7606,"o":4.22,"t":"2025-12-02T05:00:00Z","v":18636292,"vw":3.972817},{"c":3.805,"h":3.91,"l":3.74,"n":5132,"o":3.84,"t":"2025-12-03T05:00:00Z","v":11319887,"vw":3.832273},{"c":3.84,"h":3.975,"l":3.78,"n":7411,"o":3.815,"t":"2025-12-04T05:00:00Z","v":16188909,"vw":3.864988},{"c":4.105,"h":4.205,"l":3.925,"n":9158,"o":4.02,"t":"2025-12-05T05:00:00Z","v":19605164,"vw":4.085104},{"c":3.975,"h":4.0896,"l":3.89,"n":7416,"o":3.94,"t":"2025-12-08T05:00:00Z","v":17130462,"vw":4.033467},{"c":3.77,"h":4.0402,"l":3.6361,"n":8040,"o":4.03,"t":"2025-12-09T05:00:00Z","v":19462894,"vw":3.767783},{"c":3.82,"h":3.8999,"l":3.655,"n":6966,"o":3.87,"t":"2025-12-10T05:00:00Z","v":18404938,"vw":3.814827},{"c":3.875,"h":4.09,"l":3.87,"n":8109,"o":4.015,"t":"2025-12-11T05:00:00Z","v":20041627,"vw":3.992821},{"c":4.01,"h":4.0799,"l":3.8052,"n":8711,"o":3.84,"t":"2025-12-12T05:00:00Z","v":24637966,"vw":3.995015},{"c":4.415,"h":4.47,"l":4.05,"n":10389,"o":4.1,"t":"2025-12-15T05:00:00Z","v":30364766,"vw":4.347182},{"c":4.215,"h":4.3099,"l":4.165,"n":8933,"o":4.3,"t":"2025-12-16T05:00:00Z","v":25746550,"vw":4.23041},{"c":4.4,"h":4.455,"l":3.9601,"n":13139,"o":4.21,"t":"2025-12-17T05:00:00Z","v":42080970,"vw":4.28249},{"c":4.53,"h":4.545,"l":4.035,"n":14446,"o":4.13,"t":"2025-12-18T05:00:00Z","v":40377548,"vw":4.313009},{"c":4.16,"h":4.29,"l":4.015,"n":9646,"o":4.16,"t":"2025-12-19T05:00:00Z","v":22698834,"vw":4.173134},{"c":4.13,"h":4.1761,"l":3.93,"n":5697,"o":3.97,"t":"2025-12-22T05:00:00Z","v":16760673,"vw":4.039924},{"c":4.195,"h":4.2974,"l":4.134,"n":5640,"o":4.21,"t":"2025-12-23T05:00:00Z","v":16579628,"vw":4.198716},{"c":4.235,"h":4.32,"l":4.2001,"n":2894,"o":4.25,"t":"2025-12-24T05:00:00Z","v":6461310,"vw":4.251767},{"c":4.21,"h":4.3038,"l":4.06,"n":3928,"o":4.07,"t":"2025-12-26T05:00:00Z","v":9475478,"vw":4.250236},{"c":4.25,"h":4.3,"l":4.1525,"n":4550,"o":4.22,"t":"2025-12-29T05:00:00Z","v":9937211,"vw":4.213563},{"c":4.18,"h":4.1894,"l":4.02,"n":5078,"o":4.16,"t":"2025-12-30T05:00:00Z","v":13241544,"vw":4.102894},{"c":4.21,"h":4.25,"l":4.07,"n":4856,"o":4.07,"t":"2025-12-31T05:00:00Z","v":13934666,"vw":4.195387},{"c":3.99,"h":4.12,"l":3.875,"n":8110,"o":4.08,"t":"2026-01-02T05:00:00Z","v":28408898,"vw":3.971516},{"c":3.595,"h":3.76,"l":3.56,"n":6739,"o":3.74,"t":"2026-01-05T05:00:00Z","v":19509685,"vw":3.628754},{"c":3.74,"h":3.835,"l":3.58,"n":6746,"o":3.58,"t":"2026-01-06T05:00:00Z","v":19810021,"vw":3.719468},{"c":3.865,"h":3.8899,"l":3.7683,"n":6294,"o":3.82,"t":"2026-01-07T05:00:00Z","v":17783435,"vw":3.837217},{"c":3.865,"h":4.01,"l":3.815,"n":5612,"o":3.99,"t":"2026-01-08T05:00:00Z","v":17593078,"vw":3.884204},{"c":3.91,"h":3.9678,"l":3.77,"n":7128,"o":3.9,"t":"2026-01-09T05:00:00Z","v":21680891,"vw":3.862352},{"c":3.815,"h":3.93,"l":3.7301,"n":6621,"o":3.93,"t":"2026-01-12T05:00:00Z","v":21751755,"vw":3.796699},{"c":3.565,"h":3.765,"l":3.55,"n":7363,"o":3.75,"t":"2026-01-13T05:00:00Z","v":23567942,"vw":3.64936},{"c":3.32,"h":3.49,"l":3.3,"n":8424,"o":3.48,"t":"2026-01-14T05:00:00Z","v":26478700,"vw":3.362521},{"c":3.485,"h":3.5,"l":3.36,"n":6678,"o":3.39,"t":"2026-01-15T05:00:00Z","v":19238765,"vw":3.424943},{"c":3.45,"h":3.565,"l":3.4417,"n":5550,"o":3.46,"t":"2026-01-16T05:00:00Z","v":18440635,"vw":3.512732},{"c":3.905,"h":3.9299,"l":3.7701,"n":6895,"o":3.81,"t":"2026-01-20T05:00:00Z","v":15739546,"vw":3.858696},{"c":3.85,"h":4.1099,"l":3.82,"n":10603,"o":3.91,"t":"2026-01-21T05:00:00Z","v":32237276,"vw":3.948581},{"c":3.915,"h":4,"l":3.861,"n":6365,"o":3.9,"t":"2026-01-22T05:00:00Z","v":20249035,"vw":3.928676},{"c":3.91,"h":3.996,"l":3.7501,"n":6893,"o":3.9,"t":"2026-01-23T05:00:00Z","v":22525289,"vw":3.872707},{"c":4.075,"h":4.12,"l":3.9639,"n":4703,"o":4.07,"t":"2026-01-26T05:00:00Z","v":13411848,"vw":4.050561},{"c":3.905,"h":4.1101,"l":3.9,"n":4642,"o":4.02,"t":"2026-01-27T05:00:00Z","v":14266392,"vw":4.031281},{"c":3.94,"h":3.9599,"l":3.805,"n":6811,"o":3.855,"t":"2026-01-28T05:00:00Z","v":18997078,"vw":3.90042},{"c":4.38,"h":4.455,"l":4.05,"n":9306,"o":4.06,"t":"2026-01-29T05:00:00Z","v":25279718,"vw":4.326795},{"c":4.41,"h":4.615,"l":4.32,"n":9854,"o":4.49,"t":"2026-01-30T05:00:00Z","v":29086723,"vw":4.457613},{"c":5.01,"h":5.06,"l":4.87,"n":10908,"o":5.01,"t":"2026-02-02T05:00:00Z","v":24944042,"vw":4.939092},{"c":5.22,"h":5.6799,"l":4.965,"n":13719,"o":4.965,"t":"2026-02-03T05:00:00Z","v":37880799,"vw":5.317569},{"c":5.64,"h":5.8299,"l":5.325,"n":11591,"o":5.39,"t":"2026-02-04T05:00:00Z","v":26017180,"vw":5.616061},{"c":7.13,"h":7.34,"l":6.03,"n":25493,"o":6.16,"t":"2026-02-05T05:00:00Z","v":31057044,"vw":6.684223},{"c":5.68,"h":6.33,"l":5.33,"n":20047,"o":6.33,"t":"2026-02-06T05:00:00Z","v":40373295,"vw":5.675979},{"c":5.54,"h":5.915,"l":5.4701,"n":7696,"o":5.84,"t":"2026-02-09T05:00:00Z","v":13244326,"vw":5.657383},{"c":5.86,"h":5.99,"l":5.6599,"n":6579,"o":5.8,"t":"2026-02-10T05:00:00Z","v":8708120,"vw":5.797652},{"c":6.06,"h":6.38,"l":5.95,"n":8094,"o":5.99,"t":"2026-02-11T05:00:00Z","v":10411292,"vw":6.189173},{"c":6.46,"h":6.51,"l":5.9412,"n":6892,"o":6,"t":"2026-02-12T05:00:00Z","v":11141284,"vw":6.319227},{"c":5.8,"h":6.1671,"l":5.6586,"n":6241,"o":6.07,"t":"2026-02-13T05:00:00Z","v":8895644,"vw":5.785836},{"c":5.96,"h":6.155,"l":5.8748,"n":4876,"o":5.91,"t":"2026-02-17T05:00:00Z","v":7471381,"vw":6.016851},{"c":6.23,"h":6.3,"l":5.85,"n":5173,"o":6.09,"t":"2026-02-18T05:00:00Z","v":11239552,"vw":6.111021},{"c":6.06,"h":6.3483,"l":6.04,"n":5799,"o":6.29,"t":"2026-02-19T05:00:00Z","v":10434318,"vw":6.166224},{"c":5.955,"h":6.165,"l":5.89,"n":6323,"o":6.07,"t":"2026-02-20T05:00:00Z","v":10901220,"vw":5.993785},{"c":6.525,"h":6.63,"l":6.22,"n":6587,"o":6.25,"t":"2026-02-23T05:00:00Z","v":11640603,"vw":6.412007},{"c":6.525,"h":6.86,"l":6.47,"n":6462,"o":6.83,"t":"2026-02-24T05:00:00Z","v":8435993,"vw":6.605961},{"c":5.565,"h":6.175,"l":5.4801,"n":11012,"o":6.1,"t":"2026-02-25T05:00:00Z","v":23833732,"vw":5.693248},{"c":5.845,"h":6,"l":5.72,"n":6003,"o":5.76,"t":"2026-02-26T05:00:00Z","v":11279590,"vw":5.884551},{"c":6.17,"h":6.25,"l":6.04,"n":4882,"o":6.075,"t":"2026-02-27T05:00:00Z","v":7296463,"vw":6.151713},{"c":5.505,"h":6.19,"l":5.3201,"n":11813,"o":6.17,"t":"2026-03-02T05:00:00Z","v":22317257,"vw":5.535356},{"c":5.66,"h":5.9878,"l":5.525,"n":6853,"o":5.84,"t":"2026-03-03T05:00:00Z","v":12025832,"vw":5.685338},{"c":4.845,"h":5.14,"l":4.685,"n":16735,"o":5.08,"t":"2026-03-04T05:00:00Z","v":35535130,"vw":4.837471},{"c":5.095,"h":5.18,"l":4.8862,"n":8231,"o":4.92,"t":"2026-03-05T05:00:00Z","v":15588069,"vw":5.093058},{"c":5.54,"h":5.6099,"l":5.4001,"n":8948,"o":5.425,"t":"2026-03-06T05:00:00Z","v":20968259,"vw":5.506374},{"c":5.4,"h":5.52,"l":5.3101,"n":7903,"o":5.44,"t":"2026-03-09T04:00:00Z","v":17454464,"vw":5.409604},{"c":5.23,"h":5.3571,"l":4.97,"n":13117,"o":5.1,"t":"2026-03-10T04:00:00Z","v":37008246,"vw":5.131257},{"c":5.14,"h":5.295,"l":5.04,"n":14079,"o":5.21,"t":"2026-03-11T04:00:00Z","v":36254682,"vw":5.162237},{"c":5.19,"h":5.34,"l":5.1494,"n":9890,"o":5.225,"t":"2026-03-12T04:00:00Z","v":26769220,"vw":5.231154},{"c":5.07,"h":5.13,"l":4.66,"n":12649,"o":4.8,"t":"2026-03-13T04:00:00Z","v":34517149,"vw":4.938059},{"c":4.68,"h":4.815,"l":4.59,"n":9205,"o":4.69,"t":"2026-03-16T04:00:00Z","v":17325200,"vw":4.692948},{"c":4.605,"h":4.745,"l":4.55,"n":7583,"o":4.7,"t":"2026-03-17T04:00:00Z","v":16628312,"vw":4.6372},{"c":5.04,"h":5.0599,"l":4.85,"n":10602,"o":4.86,"t":"2026-03-18T04:00:00Z","v":24614495,"vw":4.984094},{"c":5.145,"h":5.355,"l":5.0951,"n":10261,"o":5.29,"t":"2026-03-19T04:00:00Z","v":20557605,"vw":5.245499},{"c":5.155,"h":5.2701,"l":5.105,"n":7072,"o":5.11,"t":"2026-03-20T04:00:00Z","v":15811084,"vw":5.205437},{"c":5.085,"h":5.18,"l":4.92,"n":7012,"o":5.08,"t":"2026-03-23T04:00:00Z","v":19535117,"vw":5.052273},{"c":5.28,"h":5.3499,"l":5.0799,"n":8811,"o":5.11,"t":"2026-03-24T04:00:00Z","v":23873446,"vw":5.218893},{"c":5.055,"h":5.1,"l":4.885,"n":8206,"o":4.93,"t":"2026-03-25T04:00:00Z","v":25803666,"vw":5.004071},{"c":5.39,"h":5.45,"l":5.1999,"n":8316,"o":5.27,"t":"2026-03-26T04:00:00Z","v":13608992,"vw":5.299968},{"c":5.79,"h":5.86,"l":5.67,"n":6750,"o":5.68,"t":"2026-03-27T04:00:00Z","v":13208712,"vw":5.780689},{"c":5.7,"h":5.75,"l":5.435,"n":6342,"o":5.45,"t":"2026-03-30T04:00:00Z","v":15266819,"vw":5.576939},{"c":5.47,"h":5.715,"l":5.34,"n":7978,"o":5.655,"t":"2026-03-31T04:00:00Z","v":16889579,"vw":5.53685},{"c":5.42,"h":5.46,"l":5.2501,"n":5928,"o":5.35,"t":"2026-04-01T04:00:00Z","v":17642107,"vw":5.36733},{"c":5.605,"h":5.81,"l":5.53,"n":6742,"o":5.74,"t":"2026-04-02T04:00:00Z","v":14308558,"vw":5.626112},{"c":5.145,"h":5.235,"l":5.04,"n":5590,"o":5.19,"t":"2026-04-06T04:00:00Z","v":12264663,"vw":5.160375},{"c":5.255,"h":5.4499,"l":5.24,"n":5245,"o":5.33,"t":"2026-04-07T04:00:00Z","v":11894480,"vw":5.358983},{"c":4.91,"h":5.0001,"l":4.71,"n":5735,"o":4.73,"t":"2026-04-08T04:00:00Z","v":14677279,"vw":4.886694},{"c":4.79,"h":5.015,"l":4.73,"n":5175,"o":4.92,"t":"2026-04-09T04:00:00Z","v":11772648,"vw":4.857057},{"c":4.64,"h":4.82,"l":4.63,"n":6048,"o":4.76,"t":"2026-04-10T04:00:00Z","v":14057966,"vw":4.691541},{"c":4.63,"h":4.9499,"l":4.6098,"n":7330,"o":4.9,"t":"2026-04-13T04:00:00Z","v":12410387,"vw":4.785421},{"c":4.52,"h":4.5699,"l":4.2718,"n":8702,"o":4.49,"t":"2026-04-14T04:00:00Z","v":19606032,"vw":4.418119},{"c":4.415,"h":4.59,"l":4.385,"n":5775,"o":4.5,"t":"2026-04-15T04:00:00Z","v":14480064,"vw":4.522275},{"c":4.38,"h":4.63,"l":4.37,"n":6327,"o":4.425,"t":"2026-04-16T04:00:00Z","v":12897289,"vw":4.502708},{"c":4.14,"h":4.28,"l":4.03,"n":7873,"o":4.24,"t":"2026-04-17T04:00:00Z","v":15818434,"vw":4.121732},{"c":4.265,"h":4.4301,"l":4.2401,"n":5882,"o":4.38,"t":"2026-04-20T04:00:00Z","v":14579305,"vw":4.332622},{"c":4.41,"h":4.435,"l":4.2397,"n":5843,"o":4.28,"t":"2026-04-21T04:00:00Z","v":13731030,"vw":4.327312},{"c":3.96,"h":4.03,"l":3.885,"n":7011,"o":4,"t":"2026-04-22T04:00:00Z","v":14018797,"vw":3.944762},{"c":4.07,"h":4.1499,"l":3.97,"n":5202,"o":4.075,"t":"2026-04-23T04:00:00Z","v":11819186,"vw":4.046098},{"c":4.0799,"h":4.11,"l":4.005,"n":4215,"o":4.02,"t":"2026-04-24T04:00:00Z","v":11050849,"vw":4.061633},{"c":4.165,"h":4.2096,"l":4.01,"n":3596,"o":4.07,"t":"2026-04-27T04:00:00Z","v":10462488,"vw":4.138114},{"c":4.225,"h":4.3,"l":4.215,"n":3222,"o":4.24,"t":"2026-04-28T04:00:00Z","v":7861676,"vw":4.258272},{"c":4.325,"h":4.38,"l":4.15,"n":4797,"o":4.15,"t":"2026-04-29T04:00:00Z","v":11772979,"vw":4.273754},{"c":4.215,"h":4.25,"l":4.17,"n":4567,"o":4.24,"t":"2026-04-30T04:00:00Z","v":12682801,"vw":4.217641},{"c":3.9899,"h":4.0201,"l":3.92,"n":6627,"o":4,"t":"2026-05-01T04:00:00Z","v":20615893,"vw":3.984879},{"c":3.815,"h":3.9866,"l":3.75,"n":6697,"o":3.935,"t":"2026-05-04T04:00:00Z","v":17643560,"vw":3.831592},{"c":3.67,"h":3.7399,"l":3.66,"n":4322,"o":3.68,"t":"2026-05-05T04:00:00Z","v":11978688,"vw":3.692512},{"c":3.68,"h":3.7199,"l":3.64,"n":3864,"o":3.65,"t":"2026-05-06T04:00:00Z","v":9586917,"vw":3.682828},{"c":3.81,"h":3.875,"l":3.73,"n":4546,"o":3.73,"t":"2026-05-07T04:00:00Z","v":13601715,"vw":3.819242},{"c":3.805,"h":3.88,"l":3.78,"n":3570,"o":3.88,"t":"2026-05-08T04:00:00Z","v":11374964,"vw":3.824279},{"c":3.635,"h":3.785,"l":3.62,"n":4488,"o":3.73,"t":"2026-05-11T04:00:00Z","v":11617249,"vw":3.683889},{"c":3.735,"h":3.8302,"l":3.73,"n":3784,"o":3.76,"t":"2026-05-12T04:00:00Z","v":8822688,"vw":3.771711},{"c":3.85,"h":3.94,"l":3.805,"n":3090,"o":3.81,"t":"2026-05-13T04:00:00Z","v":8248732,"vw":3.87545},{"c":3.68,"h":3.8599,"l":3.61,"n":4188,"o":3.825,"t":"2026-05-14T04:00:00Z","v":12997615,"vw":3.694284},{"c":3.885,"h":3.94,"l":3.8,"n":3722,"o":3.81,"t":"2026-05-15T04:00:00Z","v":7921879,"vw":3.881825},{"c":4.11,"h":4.2,"l":4.07,"n":4924,"o":4.08,"t":"2026-05-18T04:00:00Z","v":12860710,"vw":4.150715},{"c":4.125,"h":4.2,"l":4.09,"n":3330,"o":4.145,"t":"2026-05-19T04:00:00Z","v":9685692,"vw":4.138652},{"c":4.025,"h":4.1189,"l":4.01,"n":3639,"o":4.07,"t":"2026-05-20T04:00:00Z","v":10649483,"vw":4.058044},{"c":4.03,"h":4.13,"l":3.984,"n":3403,"o":4.08,"t":"2026-05-21T04:00:00Z","v":12171683,"vw":4.065377},{"c":4.22,"h":4.2421,"l":4.0602,"n":4240,"o":4.0798,"t":"2026-05-22T04:00:00Z","v":10197633,"vw":4.141584},{"c":4.21,"h":4.2399,"l":3.965,"n":5472,"o":4.12,"t":"2026-05-26T04:00:00Z","v":15559908,"vw":4.141168},{"c":4.32,"h":4.365,"l":4.2689,"n":4005,"o":4.3,"t":"2026-05-27T04:00:00Z","v":10311867,"vw":4.322516},{"c":4.495,"h":4.6001,"l":4.465,"n":6397,"o":4.53,"t":"2026-05-28T04:00:00Z","v":16110955,"vw":4.530403},{"c":4.5,"h":4.615,"l":4.3901,"n":5576,"o":4.55,"t":"2026-05-29T04:00:00Z","v":14719811,"vw":4.478311},{"c":4.735,"h":4.8499,"l":4.6725,"n":8266,"o":4.7,"t":"2026-06-01T04:00:00Z","v":17164749,"vw":4.748526},{"c":5.3,"h":5.415,"l":5.0603,"n":11662,"o":5.08,"t":"2026-06-02T04:00:00Z","v":25441987,"vw":5.24671},{"c":5.58,"h":5.62,"l":5.3101,"n":12793,"o":5.37,"t":"2026-06-03T04:00:00Z","v":33093003,"vw":5.471363},{"c":5.89,"h":6.015,"l":5.74,"n":25496,"o":5.95,"t":"2026-06-04T04:00:00Z","v":39566064,"vw":5.865385},{"c":6.52,"h":6.73,"l":6.1302,"n":24829,"o":6.165,"t":"2026-06-05T04:00:00Z","v":44829017,"vw":6.458602},{"c":5.835,"h":5.86,"l":5.655,"n":13541,"o":5.79,"t":"2026-06-08T04:00:00Z","v":23437584,"vw":5.774274},{"c":6.085,"h":6.325,"l":6,"n":10302,"o":6.04,"t":"2026-06-09T04:00:00Z","v":20059658,"vw":6.17401},{"c":6.11,"h":6.2,"l":5.935,"n":17779,"o":6.19,"t":"2026-06-10T04:00:00Z","v":33836075,"vw":6.090059},{"c":5.78,"h":6.0435,"l":5.725,"n":15116,"o":5.94,"t":"2026-06-11T04:00:00Z","v":31967976,"vw":5.897364},{"c":5.79,"h":5.8901,"l":5.635,"n":12532,"o":5.825,"t":"2026-06-12T04:00:00Z","v":28027529,"vw":5.744015},{"c":5.24,"h":5.3,"l":5.115,"n":9322,"o":5.195,"t":"2026-06-15T04:00:00Z","v":22256006,"vw":5.203319},{"c":5.395,"h":5.44,"l":5.305,"n":7294,"o":5.34,"t":"2026-06-16T04:00:00Z","v":18429118,"vw":5.369958},{"c":5.63,"h":5.66,"l":5.2651,"n":10591,"o":5.51,"t":"2026-06-17T04:00:00Z","v":30507625,"vw":5.441087},{"c":5.88,"h":5.985,"l":5.615,"n":10571,"o":5.615,"t":"2026-06-18T04:00:00Z","v":26701798,"vw":5.830317},{"c":5.575,"h":5.6193,"l":5.369,"n":9310,"o":5.47,"t":"2026-06-22T04:00:00Z","v":22991272,"vw":5.513933},{"c":5.93,"h":6.01,"l":5.8599,"n":8706,"o":5.99,"t":"2026-06-23T04:00:00Z","v":21906015,"vw":5.924778},{"c":6.41,"h":6.575,"l":5.99,"n":18157,"o":6.045,"t":"2026-06-24T04:00:00Z","v":52317097,"vw":6.334792},{"c":6.56,"h":6.805,"l":6.1201,"n":18555,"o":6.15,"t":"2026-06-25T04:00:00Z","v":54077560,"vw":6.525807},{"c":6.48,"h":6.66,"l":6.27,"n":18381,"o":6.66,"t":"2026-06-26T04:00:00Z","v":40370115,"vw":6.405141},{"c":6.3,"h":6.62,"l":6.25,"n":14156,"o":6.4,"t":"2026-06-29T04:00:00Z","v":41948650,"vw":6.448318},{"c":6.64,"h":6.78,"l":6.55,"n":10339,"o":6.71,"t":"2026-06-30T04:00:00Z","v":27135001,"vw":6.68205},{"c":6.35,"h":6.68,"l":6.25,"n":10407,"o":6.65,"t":"2026-07-01T04:00:00Z","v":25136500,"vw":6.381188},{"c":6.04,"h":6.1199,"l":5.8801,"n":10201,"o":5.99,"t":"2026-07-02T04:00:00Z","v":27219261,"vw":6.003163},{"c":5.61,"h":6.08,"l":5.56,"n":10778,"o":6.06,"t":"2026-07-06T04:00:00Z","v":25764393,"vw":5.766106},{"c":5.59,"h":5.805,"l":5.52,"n":9061,"o":5.73,"t":"2026-07-07T04:00:00Z","v":25162590,"vw":5.623033},{"c":5.86,"h":6,"l":5.845,"n":8155,"o":5.94,"t":"2026-07-08T04:00:00Z","v":22269344,"vw":5.916146},{"c":5.685,"h":5.8218,"l":5.6399,"n":5159,"o":5.78,"t":"2026-07-09T04:00:00Z","v":16173342,"vw":5.716662},{"c":5.56,"h":5.595,"l":5.41,"n":4957,"o":5.5,"t":"2026-07-10T04:00:00Z","v":15548848,"vw":5.534098},{"c":5.85,"h":5.94,"l":5.735,"n":6931,"o":5.8,"t":"2026-07-13T04:00:00Z","v":18028343,"vw":5.841858},{"c":5.415,"h":5.61,"l":5.335,"n":8560,"o":5.535,"t":"2026-07-14T04:00:00Z","v":22978186,"vw":5.453975},{"c":5.345,"h":5.39,"l":5.25,"n":6340,"o":5.29,"t":"2026-07-15T04:00:00Z","v":18716509,"vw":5.310999},{"c":5.465,"h":5.51,"l":5.36,"n":7107,"o":5.465,"t":"2026-07-16T04:00:00Z","v":18472887,"vw":5.435847},{"c":5.475,"h":5.7699,"l":5.4347,"n":8096,"o":5.715,"t":"2026-07-17T04:00:00Z","v":23862479,"vw":5.578409},{"c":5.32,"h":5.5002,"l":5.205,"n":9778,"o":5.425,"t":"2026-07-20T04:00:00Z","v":32301100,"vw":5.333731},{"c":5.1,"h":5.165,"l":5.01,"n":8043,"o":5.11,"t":"2026-07-21T04:00:00Z","v":22695350,"vw":5.082745},{"c":5.18,"h":5.235,"l":5.105,"n":6985,"o":5.23,"t":"2026-07-22T04:00:00Z","v":25282535,"vw":5.17779},{"c":5.37,"h":5.395,"l":5.2901,"n":5581,"o":5.325,"t":"2026-07-23T04:00:00Z","v":18553720,"vw":5.349837},{"c":5.46,"h":5.55,"l":5.43,"n":6358,"o":5.44,"t":"2026-07-24T04:00:00Z","v":21688847,"vw":5.493206},{"c":5.335,"h":5.43,"l":5.2095,"n":6987,"o":5.33,"t":"2026-07-27T04:00:00Z","v":20193150,"vw":5.354181},{"c":5.515,"h":5.705,"l":5.48,"n":7368,"o":5.62,"t":"2026-07-28T04:00:00Z","v":20202666,"vw":5.570179},{"c":5.57,"h":5.5725,"l":5.363,"n":7012,"o":5.47,"t":"2026-07-29T04:00:00Z","v":13501329,"vw":5.468229},{"c":5.34,"h":5.39,"l":5.285,"n":4949,"o":5.37,"t":"2026-07-30T04:00:00Z","v":8430133,"vw":5.347405},{"c":5.66,"h":5.755,"l":5.51,"n":21727,"o":5.51,"t":"2026-07-31T04:00:00Z","v":13620484,"vw":5.675085},{"c":5.485,"h":5.7399,"l":5.45,"n":20664,"o":5.72,"t":"2026-08-03T04:00:00Z","v":12803171,"vw":5.528601},{"c":5.46,"h":5.5402,"l":5.4,"n":19997,"o":5.5,"t":"2026-08-04T04:00:00Z","v":10149190,"vw":5.461193},{"c":5.32,"h":5.49,"l":5.3003,"n":19469,"o":5.44,"t":"2026-08-05T04:00:00Z","v":11091052,"vw":5.371435},{"c":5.4,"h":5.445,"l":5.305,"n":17509,"o":5.44,"t":"2026-08-06T04:00:00Z","v":9149467,"vw":5.367521},{"c":5.32,"h":5.3801,"l":5.24,"n":16392,"o":5.27,"t":"2026-08-07T04:00:00Z","v":10361969,"vw":5.308669},{"c":5.49,"h":5.51,"l":5.31,"n":17639,"o":5.31,"t":"2026-08-10T04:00:00Z","v":8969290,"vw":5.431852},{"c":5.55,"h":5.61,"l":5.43,"n":16092,"o":5.45,"t":"2026-08-11T04:00:00Z","v":10167496,"vw":5.524608},{"c":5.58,"h":5.5986,"l":5.4501,"n":16307,"o":5.475,"t":"2026-08-12T04:00:00Z","v":8403736,"vw":5.553111},{"c":5.58,"h":5.675,"l":5.47,"n":5429,"o":5.545,"t":"2026-08-13T04:00:00Z","v":9729626,"vw":5.563301},{"c":5.66,"h":5.7399,"l":5.6,"n":16167,"o":5.69,"t":"2026-08-14T04:00:00Z","v":7288848,"vw":5.668421},{"c":5.405,"h":5.58,"l":5.355,"n":4937,"o":5.58,"t":"2026-08-17T04:00:00Z","v":9796788,"vw":5.44311},{"c":5.36,"h":5.47,"l":5.2701,"n":3780,"o":5.47,"t":"2026-08-18T04:00:00Z","v":5899645,"vw":5.341838},{"c":4.72,"h":5.3298,"l":4.52,"n":10716,"o":5.29,"t":"2026-08-19T04:00:00Z","v":14510287,"vw":4.850035},{"c":4.135,"h":4.35,"l":4.095,"n":8302,"o":4.26,"t":"2026-08-20T04:00:00Z","v":10976673,"vw":4.199242},{"c":3.64,"h":3.73,"l":3.54,"n":10667,"o":3.63,"t":"2026-08-21T04:00:00Z","v":18122157,"vw":3.619707},{"c":3.48,"h":3.565,"l":3.36,"n":7897,"o":3.46,"t":"2026-08-24T04:00:00Z","v":13561771,"vw":3.443823},{"c":3.465,"h":3.536,"l":3.4,"n":6837,"o":3.48,"t":"2026-08-25T04:00:00Z","v":12952233,"vw":3.448584},{"c":3.495,"h":3.58,"l":3.48,"n":6153,"o":3.56,"t":"2026-08-26T04:00:00Z","v":12391449,"vw":3.523699},{"c":3.365,"h":3.465,"l":3.29,"n":7027,"o":3.44,"t":"2026-08-27T04:00:00Z","v":14405614,"vw":3.346443},{"c":3.58,"h":3.63,"l":3.375,"n":8655,"o":3.42,"t":"2026-08-28T04:00:00Z","v":18559025,"vw":3.498328},{"c":3.44,"h":3.56,"l":3.41,"n":6352,"o":3.54,"t":"2026-08-31T04:00:00Z","v":14097447,"vw":3.483155},{"c":3.59,"h":3.6733,"l":3.49,"n":6853,"o":3.54,"t":"2026-09-01T04:00:00Z","v":15743114,"vw":3.563929},{"c":3.585,"h":3.66,"l":3.56,"n":5230,"o":3.63,"t":"2026-09-02T04:00:00Z","v":10696780,"vw":3.60139},{"c":3.18,"h":3.49,"l":3.17,"n":10052,"o":3.49,"t":"2026-09-03T04:00:00Z","v":19461408,"vw":3.282233},{"c":3.32,"h":3.42,"l":3.32,"n":4951,"o":3.37,"t":"2026-09-04T04:00:00Z","v":10380074,"vw":3.361699},{"c":3.44,"h":3.52,"l":3.4,"n":7729,"o":3.455,"t":"2026-09-08T04:00:00Z","v":14064962,"vw":3.443615},{"c":3.47,"h":3.48,"l":3.34,"n":6657,"o":3.35,"t":"2026-09-09T04:00:00Z","v":13596181,"vw":3.417695},{"c":3.56,"h":3.6,"l":3.525,"n":6575,"o":3.58,"t":"2026-09-10T04:00:00Z","v":13052903,"vw":3.557589},{"c":3.545,"h":3.589,"l":3.3199,"n":8824,"o":3.53,"t":"2026-09-11T04:00:00Z","v":24124651,"vw":3.474425},{"c":3.39,"h":3.52,"l":3.35,"n":9039,"o":3.52,"t":"2026-09-14T04:00:00Z","v":26018977,"vw":3.420066},{"c":3.63,"h":3.7499,"l":3.535,"n":12417,"o":3.55,"t":"2026-09-15T04:00:00Z","v":28363296,"vw":3.633307},{"c":3.645,"h":3.75,"l":3.61,"n":12673,"o":3.66,"t":"2026-09-16T04:00:00Z","v":33416355,"vw":3.683226},{"c":3.605,"h":3.66,"l":3.55,"n":7791,"o":3.61,"t":"2026-09-17T04:00:00Z","v":20803256,"vw":3.59633},{"c":3.155,"h":3.45,"l":3.135,"n":9986,"o":3.44,"t":"2026-09-18T04:00:00Z","v":27768661,"vw":3.199952},{"c":2.75,"h":2.8799,"l":2.715,"n":10588,"o":2.86,"t":"2026-09-21T04:00:00Z","v":30599588,"vw":2.794778},{"c":2.77,"h":2.82,"l":2.73,"n":5524,"o":2.81,"t":"2026-09-22T04:00:00Z","v":15778616,"vw":2.763076},{"c":2.87,"h":2.94,"l":2.78,"n":7492,"o":2.82,"t":"2026-09-23T04:00:00Z","v":19665639,"vw":2.879035},{"c":2.88,"h":2.955,"l":2.845,"n":6680,"o":2.93,"t":"2026-09-24T04:00:00Z","v":18833377,"vw":2.889226},{"c":2.905,"h":2.97,"l":2.8845,"n":5908,"o":2.905,"t":"2026-09-25T04:00:00Z","v":16032015,"vw":2.926986},{"c":2.955,"h":3.01,"l":2.8801,"n":6949,"o":2.94,"t":"2026-09-28T04:00:00Z","v":20560033,"vw":2.949318},{"c":2.94,"h":2.99,"l":2.88,"n":5614,"o":2.89,"t":"2026-09-29T04:00:00Z","v":18062922,"vw":2.948423},{"c":2.94,"h":2.96,"l":2.8,"n":8604,"o":2.84,"t":"2026-09-30T04:00:00Z","v":24939828,"vw":2.910317},{"c":2.865,"h":2.96,"l":2.82,"n":8715,"o":2.96,"t":"2026-10-01T04:00:00Z","v":26106156,"vw":2.894221},{"c":2.89,"h":2.92,"l":2.6929,"n":10564,"o":2.74,"t":"2026-10-02T04:00:00Z","v":27969900,"vw":2.814787},{"c":2.79,"h":2.8468,"l":2.72,"n":6226,"o":2.79,"t":"2026-10-05T04:00:00Z","v":16865179,"vw":2.792139},{"c":2.795,"h":2.8199,"l":2.73,"n":4322,"o":2.78,"t":"2026-10-06T04:00:00Z","v":12641555,"vw":2.774016},{"c":2.945,"h":2.9935,"l":2.93,"n":6156,"o":2.96,"t":"2026-10-07T04:00:00Z","v":14568460,"vw":2.962115},{"c":3.07,"h":3.165,"l":2.99,"n":11306,"o":3.03,"t":"2026-10-08T04:00:00Z","v":26474049,"vw":3.084061},{"c":3.025,"h":3.03,"l":2.945,"n":5020,"o":2.96,"t":"2026-10-09T04:00:00Z","v":12687119,"vw":2.983916},{"c":2.995,"h":3.04,"l":2.97,"n":4665,"o":3.01,"t":"2026-10-12T04:00:00Z","v":12299679,"vw":3.002225},{"c":2.96,"h":2.9851,"l":2.9136,"n":4290,"o":2.95,"t":"2026-10-13T04:00:00Z","v":10705318,"vw":2.943844},{"c":3.07,"h":3.09,"l":2.97,"n":6302,"o":3,"t":"2026-10-14T04:00:00Z","v":15050197,"vw":3.061074},{"c":3.015,"h":3.2175,"l":3,"n":7688,"o":3.17,"t":"2026-10-15T04:00:00Z","v":20334975,"vw":3.059412},{"c":3.075,"h":3.14,"l":3.01,"n":5898,"o":3.05,"t":"2026-10-16T04:00:00Z","v":12937638,"vw":3.08214},{"c":3.065,"h":3.075,"l":3.01,"n":5521,"o":3.01,"t":"2026-10-19T04:00:00Z","v":14532843,"vw":3.045427},{"c":3.005,"h":3.11,"l":2.94,"n":6295,"o":3.1,"t":"2026-10-20T04:00:00Z","v":15765138,"vw":2.993727},{"c":2.85,"h":2.9501,"l":2.83,"n":7620,"o":2.92,"t":"2026-10-21T04:00:00Z","v":19794718,"vw":2.874744},{"c":3.08,"h":3.12,"l":3.03,"n":5827,"o":3.03,"t":"2026-10-22T04:00:00Z","v":14009078,"vw":3.072423}],"volatilityBars":[{"c":3.1,"h":3.17,"l":3.09,"n":97,"o":3.17,"t":"2026-09-21T08:00:00Z","v":105947,"vw":3.113667},{"c":3.075,"h":3.1,"l":3.075,"n":4,"o":3.1,"t":"2026-09-21T08:15:00Z","v":1693,"vw":3.08912},{"c":2.9692,"h":3.07,"l":2.93,"n":184,"o":3.07,"t":"2026-09-21T08:30:00Z","v":131260,"vw":2.970835},{"c":2.96,"h":2.99,"l":2.95,"n":35,"o":2.9789,"t":"2026-09-21T08:45:00Z","v":21011,"vw":2.970373},{"c":2.95,"h":2.95,"l":2.935,"n":44,"o":2.95,"t":"2026-09-21T09:00:00Z","v":23250,"vw":2.944526},{"c":2.9,"h":2.94,"l":2.9,"n":125,"o":2.94,"t":"2026-09-21T09:15:00Z","v":67308,"vw":2.913158},{"c":2.86,"h":2.91,"l":2.84,"n":143,"o":2.9016,"t":"2026-09-21T09:30:00Z","v":74938,"vw":2.866705},{"c":2.895,"h":2.895,"l":2.869,"n":10,"o":2.869,"t":"2026-09-21T09:45:00Z","v":5147,"vw":2.877948},{"c":2.9,"h":2.9,"l":2.8716,"n":24,"o":2.89,"t":"2026-09-21T10:00:00Z","v":18284,"vw":2.896463},{"c":2.9,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-09-21T10:15:00Z","v":5380,"vw":2.895573},{"c":2.921,"h":2.93,"l":2.91,"n":28,"o":2.91,"t":"2026-09-21T10:30:00Z","v":23122,"vw":2.927761},{"c":2.93,"h":2.93,"l":2.92,"n":49,"o":2.925,"t":"2026-09-21T10:45:00Z","v":68213,"vw":2.92721},{"c":2.9,"h":2.92,"l":2.8918,"n":101,"o":2.915,"t":"2026-09-21T11:00:00Z","v":47489,"vw":2.90728},{"c":2.885,"h":2.9,"l":2.885,"n":54,"o":2.9,"t":"2026-09-21T11:15:00Z","v":73680,"vw":2.8974},{"c":2.87,"h":2.89,"l":2.87,"n":40,"o":2.89,"t":"2026-09-21T11:30:00Z","v":35846,"vw":2.883095},{"c":2.87,"h":2.89,"l":2.87,"n":153,"o":2.88,"t":"2026-09-21T11:45:00Z","v":110807,"vw":2.879708},{"c":2.86,"h":2.88,"l":2.85,"n":96,"o":2.8799,"t":"2026-09-21T12:00:00Z","v":110977,"vw":2.855379},{"c":2.86,"h":2.86,"l":2.84,"n":79,"o":2.85,"t":"2026-09-21T12:15:00Z","v":59835,"vw":2.854842},{"c":2.855,"h":2.86,"l":2.84,"n":52,"o":2.86,"t":"2026-09-21T12:30:00Z","v":23996,"vw":2.852789},{"c":2.8311,"h":2.85,"l":2.8311,"n":29,"o":2.8424,"t":"2026-09-21T12:45:00Z","v":28551,"vw":2.845432},{"c":2.855,"h":2.859,"l":2.8317,"n":91,"o":2.84,"t":"2026-09-21T13:00:00Z","v":40554,"vw":2.845777},{"c":2.87,"h":2.87,"l":2.85,"n":60,"o":2.85,"t":"2026-09-21T13:15:00Z","v":56569,"vw":2.857594},{"c":2.86,"h":2.8799,"l":2.84,"n":481,"o":2.86,"t":"2026-09-21T13:30:00Z","v":1544157,"vw":2.855415},{"c":2.8301,"h":2.8599,"l":2.81,"n":635,"o":2.8575,"t":"2026-09-21T13:45:00Z","v":1525152,"vw":2.82819},{"c":2.845,"h":2.86,"l":2.825,"n":660,"o":2.83,"t":"2026-09-21T14:00:00Z","v":2183152,"vw":2.842624},{"c":2.8066,"h":2.85,"l":2.8,"n":430,"o":2.845,"t":"2026-09-21T14:15:00Z","v":1166348,"vw":2.819564},{"c":2.805,"h":2.82,"l":2.78,"n":609,"o":2.805,"t":"2026-09-21T14:30:00Z","v":1733775,"vw":2.801069},{"c":2.8,"h":2.8099,"l":2.7701,"n":456,"o":2.805,"t":"2026-09-21T14:45:00Z","v":1304806,"vw":2.786834},{"c":2.7666,"h":2.795,"l":2.75,"n":591,"o":2.795,"t":"2026-09-21T15:00:00Z","v":2067453,"vw":2.769444},{"c":2.7942,"h":2.8,"l":2.76,"n":618,"o":2.765,"t":"2026-09-21T15:15:00Z","v":2358105,"vw":2.777887},{"c":2.775,"h":2.8,"l":2.77,"n":462,"o":2.7925,"t":"2026-09-21T15:30:00Z","v":1540982,"vw":2.789728},{"c":2.7897,"h":2.79,"l":2.77,"n":310,"o":2.775,"t":"2026-09-21T15:45:00Z","v":911360,"vw":2.777963},{"c":2.805,"h":2.81,"l":2.7832,"n":524,"o":2.7869,"t":"2026-09-21T16:00:00Z","v":1936974,"vw":2.797714},{"c":2.7899,"h":2.805,"l":2.7812,"n":377,"o":2.805,"t":"2026-09-21T16:15:00Z","v":1483438,"vw":2.792066},{"c":2.795,"h":2.81,"l":2.78,"n":350,"o":2.79,"t":"2026-09-21T16:30:00Z","v":1341390,"vw":2.799215},{"c":2.7799,"h":2.7999,"l":2.7701,"n":212,"o":2.7901,"t":"2026-09-21T16:45:00Z","v":683379,"vw":2.780626},{"c":2.785,"h":2.7899,"l":2.77,"n":213,"o":2.78,"t":"2026-09-21T17:00:00Z","v":983174,"vw":2.780441},{"c":2.7901,"h":2.8,"l":2.78,"n":218,"o":2.785,"t":"2026-09-21T17:15:00Z","v":1067651,"vw":2.790871},{"c":2.7875,"h":2.8,"l":2.7801,"n":139,"o":2.7999,"t":"2026-09-21T17:30:00Z","v":413118,"vw":2.789921},{"c":2.7967,"h":2.805,"l":2.79,"n":158,"o":2.79,"t":"2026-09-21T17:45:00Z","v":782810,"vw":2.796101},{"c":2.7802,"h":2.8,"l":2.7801,"n":53,"o":2.79,"t":"2026-09-21T18:00:00Z","v":177825,"vw":2.789268},{"c":2.7899,"h":2.7899,"l":2.7701,"n":158,"o":2.7804,"t":"2026-09-21T18:15:00Z","v":542995,"vw":2.780108},{"c":2.785,"h":2.795,"l":2.7801,"n":102,"o":2.785,"t":"2026-09-21T18:30:00Z","v":349753,"vw":2.789616},{"c":2.785,"h":2.79,"l":2.78,"n":38,"o":2.79,"t":"2026-09-21T18:45:00Z","v":43919,"vw":2.783626},{"c":2.78,"h":2.79,"l":2.78,"n":30,"o":2.7801,"t":"2026-09-21T19:00:00Z","v":20060,"vw":2.785034},{"c":2.755,"h":2.78,"l":2.75,"n":272,"o":2.78,"t":"2026-09-21T19:15:00Z","v":1120376,"vw":2.768216},{"c":2.7401,"h":2.7598,"l":2.715,"n":304,"o":2.756,"t":"2026-09-21T19:30:00Z","v":905041,"vw":2.731926},{"c":2.745,"h":2.75,"l":2.73,"n":229,"o":2.7403,"t":"2026-09-21T19:45:00Z","v":795694,"vw":2.739849},{"c":2.74,"h":2.75,"l":2.73,"n":29,"o":2.75,"t":"2026-09-21T20:00:00Z","v":24146,"vw":2.732441},{"c":2.7,"h":2.74,"l":2.6901,"n":57,"o":2.7313,"t":"2026-09-21T20:15:00Z","v":42661,"vw":2.720338},{"c":2.7185,"h":2.72,"l":2.705,"n":36,"o":2.71,"t":"2026-09-21T20:30:00Z","v":75459,"vw":2.713529},{"c":2.72,"h":2.72,"l":2.71,"n":23,"o":2.71,"t":"2026-09-21T20:45:00Z","v":88189,"vw":2.711444},{"c":2.7387,"h":2.74,"l":2.72,"n":16,"o":2.72,"t":"2026-09-21T21:00:00Z","v":73062,"vw":2.735651},{"c":2.7391,"h":2.7391,"l":2.72,"n":14,"o":2.735,"t":"2026-09-21T21:15:00Z","v":22255,"vw":2.733408},{"c":2.73,"h":2.73,"l":2.7114,"n":5,"o":2.73,"t":"2026-09-21T21:30:00Z","v":1278,"vw":2.71512},{"c":2.7391,"h":2.7391,"l":2.7391,"n":1,"o":2.7391,"t":"2026-09-21T21:45:00Z","v":300,"vw":2.7391},{"c":2.75,"h":2.75,"l":2.73,"n":6,"o":2.73,"t":"2026-09-21T22:15:00Z","v":7214,"vw":2.740903},{"c":2.75,"h":2.76,"l":2.74,"n":19,"o":2.76,"t":"2026-09-21T22:30:00Z","v":60335,"vw":2.749007},{"c":2.76,"h":2.76,"l":2.7501,"n":6,"o":2.76,"t":"2026-09-21T22:45:00Z","v":54075,"vw":2.750477},{"c":2.74,"h":2.75,"l":2.74,"n":9,"o":2.75,"t":"2026-09-21T23:00:00Z","v":8918,"vw":2.747484},{"c":2.74,"h":2.75,"l":2.74,"n":6,"o":2.75,"t":"2026-09-21T23:15:00Z","v":10000,"vw":2.7425},{"c":2.748,"h":2.75,"l":2.7403,"n":7,"o":2.75,"t":"2026-09-21T23:30:00Z","v":7935,"vw":2.743382},{"c":2.7393,"h":2.7401,"l":2.7393,"n":3,"o":2.74,"t":"2026-09-21T23:45:00Z","v":2800,"vw":2.739514},{"c":2.81,"h":2.84,"l":2.8,"n":62,"o":2.81,"t":"2026-09-22T08:00:00Z","v":59861,"vw":2.820841},{"c":2.81,"h":2.81,"l":2.8084,"n":14,"o":2.8084,"t":"2026-09-22T08:15:00Z","v":2420,"vw":2.809717},{"c":2.78,"h":2.81,"l":2.78,"n":13,"o":2.81,"t":"2026-09-22T08:30:00Z","v":8238,"vw":2.782041},{"c":2.76,"h":2.778,"l":2.76,"n":8,"o":2.778,"t":"2026-09-22T08:45:00Z","v":5735,"vw":2.762884},{"c":2.78,"h":2.8,"l":2.775,"n":22,"o":2.775,"t":"2026-09-22T09:00:00Z","v":33433,"vw":2.78033},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-09-22T09:30:00Z","v":2109,"vw":2.78},{"c":2.78,"h":2.7883,"l":2.78,"n":9,"o":2.7883,"t":"2026-09-22T09:45:00Z","v":5881,"vw":2.780282},{"c":2.79,"h":2.79,"l":2.7791,"n":4,"o":2.7791,"t":"2026-09-22T10:15:00Z","v":5561,"vw":2.780348},{"c":2.79,"h":2.79,"l":2.7898,"n":9,"o":2.7898,"t":"2026-09-22T10:30:00Z","v":44500,"vw":2.789996},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-09-22T10:45:00Z","v":8453,"vw":2.78},{"c":2.78,"h":2.7883,"l":2.78,"n":29,"o":2.78,"t":"2026-09-22T11:00:00Z","v":50529,"vw":2.780745},{"c":2.78,"h":2.78,"l":2.7789,"n":9,"o":2.78,"t":"2026-09-22T11:15:00Z","v":6364,"vw":2.779581},{"c":2.7781,"h":2.7882,"l":2.7776,"n":7,"o":2.7882,"t":"2026-09-22T11:30:00Z","v":7559,"vw":2.784327},{"c":2.79,"h":2.79,"l":2.78,"n":3,"o":2.78,"t":"2026-09-22T11:45:00Z","v":16353,"vw":2.789572},{"c":2.7789,"h":2.7897,"l":2.7783,"n":7,"o":2.78,"t":"2026-09-22T12:00:00Z","v":4775,"vw":2.78297},{"c":2.7715,"h":2.79,"l":2.7715,"n":9,"o":2.79,"t":"2026-09-22T12:15:00Z","v":6349,"vw":2.785844},{"c":2.7798,"h":2.7798,"l":2.77,"n":4,"o":2.77,"t":"2026-09-22T12:30:00Z","v":1780,"vw":2.774004},{"c":2.78,"h":2.78,"l":2.77,"n":25,"o":2.775,"t":"2026-09-22T12:45:00Z","v":10027,"vw":2.778146},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-09-22T13:00:00Z","v":9331,"vw":2.77},{"c":2.7997,"h":2.7997,"l":2.77,"n":26,"o":2.7799,"t":"2026-09-22T13:15:00Z","v":5622,"vw":2.78354},{"c":2.7899,"h":2.81,"l":2.7701,"n":321,"o":2.81,"t":"2026-09-22T13:30:00Z","v":653076,"vw":2.789394},{"c":2.7601,"h":2.7899,"l":2.76,"n":217,"o":2.785,"t":"2026-09-22T13:45:00Z","v":1022060,"vw":2.775894},{"c":2.755,"h":2.7799,"l":2.75,"n":210,"o":2.7602,"t":"2026-09-22T14:00:00Z","v":458603,"vw":2.767169},{"c":2.7797,"h":2.78,"l":2.755,"n":413,"o":2.7599,"t":"2026-09-22T14:15:00Z","v":1329249,"vw":2.768083},{"c":2.787,"h":2.82,"l":2.78,"n":537,"o":2.78,"t":"2026-09-22T14:30:00Z","v":1592585,"vw":2.794191},{"c":2.765,"h":2.79,"l":2.76,"n":205,"o":2.785,"t":"2026-09-22T14:45:00Z","v":618118,"vw":2.776849},{"c":2.7599,"h":2.7699,"l":2.75,"n":185,"o":2.7601,"t":"2026-09-22T15:00:00Z","v":497693,"vw":2.759897},{"c":2.751,"h":2.77,"l":2.75,"n":195,"o":2.7599,"t":"2026-09-22T15:15:00Z","v":673832,"vw":2.760086},{"c":2.7401,"h":2.765,"l":2.74,"n":258,"o":2.7599,"t":"2026-09-22T15:30:00Z","v":878525,"vw":2.755929},{"c":2.755,"h":2.76,"l":2.7344,"n":291,"o":2.7401,"t":"2026-09-22T15:45:00Z","v":888293,"vw":2.74616},{"c":2.7698,"h":2.7698,"l":2.74,"n":236,"o":2.75,"t":"2026-09-22T16:00:00Z","v":698044,"vw":2.75354},{"c":2.7756,"h":2.78,"l":2.76,"n":256,"o":2.77,"t":"2026-09-22T16:15:00Z","v":824922,"vw":2.769135},{"c":2.7601,"h":2.7799,"l":2.76,"n":216,"o":2.7701,"t":"2026-09-22T16:30:00Z","v":509914,"vw":2.76944},{"c":2.7499,"h":2.7667,"l":2.745,"n":88,"o":2.7601,"t":"2026-09-22T16:45:00Z","v":134002,"vw":2.754103},{"c":2.7501,"h":2.76,"l":2.7401,"n":166,"o":2.7499,"t":"2026-09-22T17:00:00Z","v":533993,"vw":2.749757},{"c":2.7475,"h":2.76,"l":2.74,"n":267,"o":2.7501,"t":"2026-09-22T17:15:00Z","v":709669,"vw":2.749872},{"c":2.745,"h":2.75,"l":2.74,"n":38,"o":2.7426,"t":"2026-09-22T17:30:00Z","v":74154,"vw":2.743781},{"c":2.74,"h":2.7499,"l":2.74,"n":41,"o":2.745,"t":"2026-09-22T17:45:00Z","v":134288,"vw":2.745256},{"c":2.743,"h":2.75,"l":2.73,"n":229,"o":2.74,"t":"2026-09-22T18:00:00Z","v":743194,"vw":2.73997},{"c":2.7515,"h":2.7587,"l":2.735,"n":235,"o":2.7401,"t":"2026-09-22T18:15:00Z","v":834092,"vw":2.741901},{"c":2.75,"h":2.7599,"l":2.75,"n":41,"o":2.7599,"t":"2026-09-22T18:30:00Z","v":121959,"vw":2.751084},{"c":2.7426,"h":2.76,"l":2.7401,"n":69,"o":2.76,"t":"2026-09-22T18:45:00Z","v":282141,"vw":2.749323},{"c":2.75,"h":2.75,"l":2.7401,"n":53,"o":2.745,"t":"2026-09-22T19:00:00Z","v":203626,"vw":2.749057},{"c":2.7401,"h":2.75,"l":2.7401,"n":21,"o":2.75,"t":"2026-09-22T19:15:00Z","v":50039,"vw":2.744326},{"c":2.75,"h":2.76,"l":2.74,"n":181,"o":2.745,"t":"2026-09-22T19:30:00Z","v":574684,"vw":2.749893},{"c":2.765,"h":2.77,"l":2.7501,"n":93,"o":2.751,"t":"2026-09-22T19:45:00Z","v":284026,"vw":2.761113},{"c":2.77,"h":2.77,"l":2.76,"n":17,"o":2.77,"t":"2026-09-22T20:00:00Z","v":46530,"vw":2.76697},{"c":2.7501,"h":2.7501,"l":2.7501,"n":3,"o":2.7501,"t":"2026-09-22T20:15:00Z","v":537,"vw":2.7501},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-22T20:30:00Z","v":300,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-22T20:45:00Z","v":1929,"vw":2.76},{"c":2.76,"h":2.76,"l":2.7585,"n":6,"o":2.7585,"t":"2026-09-22T21:00:00Z","v":3140,"vw":2.759514},{"c":2.7506,"h":2.7506,"l":2.7506,"n":1,"o":2.7506,"t":"2026-09-22T21:15:00Z","v":1000,"vw":2.7506},{"c":2.7893,"h":2.7893,"l":2.7856,"n":5,"o":2.7858,"t":"2026-09-22T21:45:00Z","v":3215,"vw":2.786595},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-22T22:00:00Z","v":2000,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-22T22:15:00Z","v":140,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-22T22:45:00Z","v":1167,"vw":2.76},{"c":2.76,"h":2.77,"l":2.76,"n":6,"o":2.7698,"t":"2026-09-22T23:00:00Z","v":1005,"vw":2.767819},{"c":2.76,"h":2.76,"l":2.75,"n":7,"o":2.75,"t":"2026-09-22T23:15:00Z","v":56360,"vw":2.759773},{"c":2.77,"h":2.77,"l":2.7601,"n":6,"o":2.765,"t":"2026-09-22T23:30:00Z","v":35543,"vw":2.760801},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-22T23:45:00Z","v":4000,"vw":2.77},{"c":2.74,"h":2.79,"l":2.71,"n":55,"o":2.72,"t":"2026-09-23T08:00:00Z","v":54804,"vw":2.731078},{"c":2.74,"h":2.74,"l":2.73,"n":2,"o":2.73,"t":"2026-09-23T08:15:00Z","v":1476,"vw":2.73248},{"c":2.8,"h":2.8,"l":2.78,"n":2,"o":2.78,"t":"2026-09-23T08:30:00Z","v":2087,"vw":2.790417},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-23T08:45:00Z","v":13801,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-23T09:00:00Z","v":883,"vw":2.78},{"c":2.7283,"h":2.7283,"l":2.7283,"n":1,"o":2.7283,"t":"2026-09-23T09:15:00Z","v":202,"vw":2.7283},{"c":2.79,"h":2.79,"l":2.78,"n":3,"o":2.78,"t":"2026-09-23T09:45:00Z","v":954,"vw":2.785283},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-23T10:00:00Z","v":790,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-23T10:15:00Z","v":1391,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-23T10:30:00Z","v":1391,"vw":2.79},{"c":2.7983,"h":2.7983,"l":2.78,"n":8,"o":2.79,"t":"2026-09-23T11:00:00Z","v":2285,"vw":2.78739},{"c":2.8085,"h":2.8085,"l":2.8,"n":3,"o":2.8,"t":"2026-09-23T11:15:00Z","v":6842,"vw":2.80536},{"c":2.82,"h":2.82,"l":2.8,"n":38,"o":2.81,"t":"2026-09-23T11:30:00Z","v":77123,"vw":2.809257},{"c":2.8,"h":2.81,"l":2.8,"n":5,"o":2.81,"t":"2026-09-23T11:45:00Z","v":1303,"vw":2.808729},{"c":2.818,"h":2.82,"l":2.8099,"n":13,"o":2.8099,"t":"2026-09-23T12:00:00Z","v":5485,"vw":2.812662},{"c":2.8176,"h":2.82,"l":2.8176,"n":19,"o":2.818,"t":"2026-09-23T12:15:00Z","v":13630,"vw":2.819845},{"c":2.82,"h":2.82,"l":2.81,"n":8,"o":2.81,"t":"2026-09-23T12:30:00Z","v":17400,"vw":2.818179},{"c":2.8181,"h":2.8184,"l":2.81,"n":4,"o":2.81,"t":"2026-09-23T12:45:00Z","v":2459,"vw":2.817553},{"c":2.8186,"h":2.8281,"l":2.81,"n":6,"o":2.81,"t":"2026-09-23T13:00:00Z","v":9868,"vw":2.820107},{"c":2.805,"h":2.812,"l":2.805,"n":22,"o":2.81,"t":"2026-09-23T13:15:00Z","v":21356,"vw":2.809859},{"c":2.7937,"h":2.82,"l":2.7802,"n":278,"o":2.82,"t":"2026-09-23T13:30:00Z","v":424636,"vw":2.796823},{"c":2.795,"h":2.81,"l":2.79,"n":392,"o":2.7975,"t":"2026-09-23T13:45:00Z","v":762712,"vw":2.800815},{"c":2.8501,"h":2.875,"l":2.78,"n":641,"o":2.7901,"t":"2026-09-23T14:00:00Z","v":1725509,"vw":2.826447},{"c":2.9,"h":2.91,"l":2.85,"n":586,"o":2.8599,"t":"2026-09-23T14:15:00Z","v":1688457,"vw":2.888798},{"c":2.885,"h":2.9199,"l":2.875,"n":465,"o":2.905,"t":"2026-09-23T14:30:00Z","v":1127456,"vw":2.890807},{"c":2.873,"h":2.9,"l":2.87,"n":536,"o":2.8803,"t":"2026-09-23T14:45:00Z","v":1623942,"vw":2.884278},{"c":2.86,"h":2.8755,"l":2.86,"n":271,"o":2.875,"t":"2026-09-23T15:00:00Z","v":813748,"vw":2.869914},{"c":2.8749,"h":2.88,"l":2.855,"n":489,"o":2.86,"t":"2026-09-23T15:15:00Z","v":1267156,"vw":2.866037},{"c":2.885,"h":2.89,"l":2.8701,"n":281,"o":2.8752,"t":"2026-09-23T15:30:00Z","v":826320,"vw":2.88082},{"c":2.905,"h":2.91,"l":2.885,"n":492,"o":2.89,"t":"2026-09-23T15:45:00Z","v":1470761,"vw":2.896723},{"c":2.885,"h":2.94,"l":2.88,"n":373,"o":2.905,"t":"2026-09-23T16:00:00Z","v":908009,"vw":2.91802},{"c":2.8974,"h":2.9,"l":2.883,"n":236,"o":2.885,"t":"2026-09-23T16:15:00Z","v":758799,"vw":2.890768},{"c":2.9,"h":2.91,"l":2.885,"n":355,"o":2.8901,"t":"2026-09-23T16:30:00Z","v":1097469,"vw":2.895209},{"c":2.9037,"h":2.9199,"l":2.9,"n":208,"o":2.9,"t":"2026-09-23T16:45:00Z","v":539413,"vw":2.908522},{"c":2.9201,"h":2.93,"l":2.8901,"n":278,"o":2.9088,"t":"2026-09-23T17:00:00Z","v":906590,"vw":2.914045},{"c":2.9,"h":2.9251,"l":2.89,"n":216,"o":2.9243,"t":"2026-09-23T17:15:00Z","v":531354,"vw":2.904954},{"c":2.891,"h":2.91,"l":2.891,"n":75,"o":2.905,"t":"2026-09-23T17:30:00Z","v":183842,"vw":2.900653},{"c":2.885,"h":2.8901,"l":2.88,"n":45,"o":2.89,"t":"2026-09-23T17:45:00Z","v":124117,"vw":2.888016},{"c":2.895,"h":2.8971,"l":2.88,"n":250,"o":2.8801,"t":"2026-09-23T18:00:00Z","v":839165,"vw":2.889947},{"c":2.8944,"h":2.8999,"l":2.89,"n":38,"o":2.893,"t":"2026-09-23T18:15:00Z","v":33286,"vw":2.894682},{"c":2.895,"h":2.9,"l":2.895,"n":15,"o":2.895,"t":"2026-09-23T18:30:00Z","v":14857,"vw":2.895737},{"c":2.885,"h":2.9,"l":2.88,"n":79,"o":2.8901,"t":"2026-09-23T18:45:00Z","v":215308,"vw":2.889187},{"c":2.8844,"h":2.8959,"l":2.8801,"n":130,"o":2.885,"t":"2026-09-23T19:00:00Z","v":333248,"vw":2.889839},{"c":2.885,"h":2.89,"l":2.87,"n":137,"o":2.885,"t":"2026-09-23T19:15:00Z","v":327542,"vw":2.880794},{"c":2.87,"h":2.8885,"l":2.87,"n":128,"o":2.8801,"t":"2026-09-23T19:30:00Z","v":227834,"vw":2.880194},{"c":2.875,"h":2.88,"l":2.87,"n":115,"o":2.8742,"t":"2026-09-23T19:45:00Z","v":546616,"vw":2.875975},{"c":2.88,"h":2.89,"l":2.87,"n":10,"o":2.87,"t":"2026-09-23T20:00:00Z","v":71308,"vw":2.880076},{"c":2.89,"h":2.8999,"l":2.88,"n":12,"o":2.88,"t":"2026-09-23T20:15:00Z","v":6200,"vw":2.889989},{"c":2.88,"h":2.89,"l":2.88,"n":9,"o":2.89,"t":"2026-09-23T20:30:00Z","v":10310,"vw":2.881269},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-23T20:45:00Z","v":234,"vw":2.89},{"c":2.8895,"h":2.8895,"l":2.8895,"n":2,"o":2.8895,"t":"2026-09-23T21:00:00Z","v":1005,"vw":2.8895},{"c":2.89,"h":2.89,"l":2.88,"n":3,"o":2.88,"t":"2026-09-23T21:15:00Z","v":2554,"vw":2.88098},{"c":2.8838,"h":2.8838,"l":2.8838,"n":1,"o":2.8838,"t":"2026-09-23T21:45:00Z","v":173,"vw":2.8838},{"c":2.87,"h":2.87,"l":2.86,"n":9,"o":2.86,"t":"2026-09-23T22:00:00Z","v":4315,"vw":2.860236},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-23T22:30:00Z","v":10500,"vw":2.89},{"c":2.87,"h":2.88,"l":2.87,"n":2,"o":2.88,"t":"2026-09-23T22:45:00Z","v":2000,"vw":2.8732},{"c":2.8797,"h":2.8797,"l":2.8797,"n":1,"o":2.8797,"t":"2026-09-23T23:30:00Z","v":750,"vw":2.8797},{"c":2.882,"h":2.882,"l":2.88,"n":2,"o":2.88,"t":"2026-09-23T23:45:00Z","v":300,"vw":2.881},{"c":2.88,"h":2.9,"l":2.88,"n":14,"o":2.89,"t":"2026-09-24T08:00:00Z","v":15954,"vw":2.880876},{"c":2.93,"h":2.94,"l":2.92,"n":9,"o":2.9288,"t":"2026-09-24T08:30:00Z","v":10134,"vw":2.930535},{"c":2.95,"h":2.95,"l":2.94,"n":9,"o":2.94,"t":"2026-09-24T08:45:00Z","v":5937,"vw":2.940342},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-24T09:00:00Z","v":6200,"vw":2.94},{"c":2.9797,"h":2.9883,"l":2.9687,"n":9,"o":2.98,"t":"2026-09-24T09:30:00Z","v":3971,"vw":2.978634},{"c":2.965,"h":2.9784,"l":2.96,"n":5,"o":2.975,"t":"2026-09-24T09:45:00Z","v":1110,"vw":2.970811},{"c":2.96,"h":2.9605,"l":2.96,"n":3,"o":2.9605,"t":"2026-09-24T10:00:00Z","v":3007,"vw":2.960034},{"c":2.9598,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-09-24T10:15:00Z","v":6789,"vw":2.959501},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-09-24T10:30:00Z","v":300,"vw":2.965},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-24T10:45:00Z","v":300,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":12,"o":2.94,"t":"2026-09-24T11:00:00Z","v":5955,"vw":2.94},{"c":2.9499,"h":2.9499,"l":2.948,"n":5,"o":2.948,"t":"2026-09-24T11:15:00Z","v":2510,"vw":2.948364},{"c":2.9481,"h":2.95,"l":2.945,"n":9,"o":2.95,"t":"2026-09-24T11:30:00Z","v":20625,"vw":2.949865},{"c":2.95,"h":2.95,"l":2.94,"n":17,"o":2.95,"t":"2026-09-24T11:45:00Z","v":8565,"vw":2.94753},{"c":2.94,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-09-24T12:00:00Z","v":16367,"vw":2.940403},{"c":2.9401,"h":2.95,"l":2.93,"n":9,"o":2.95,"t":"2026-09-24T12:15:00Z","v":6587,"vw":2.932353},{"c":2.95,"h":2.95,"l":2.9384,"n":11,"o":2.9384,"t":"2026-09-24T12:30:00Z","v":3195,"vw":2.949069},{"c":2.93,"h":2.9498,"l":2.93,"n":3,"o":2.9498,"t":"2026-09-24T12:45:00Z","v":972,"vw":2.935233},{"c":2.93,"h":2.93,"l":2.925,"n":21,"o":2.93,"t":"2026-09-24T13:00:00Z","v":8282,"vw":2.92902},{"c":2.93,"h":2.93,"l":2.92,"n":20,"o":2.92,"t":"2026-09-24T13:15:00Z","v":33897,"vw":2.921647},{"c":2.915,"h":2.93,"l":2.88,"n":223,"o":2.93,"t":"2026-09-24T13:30:00Z","v":333159,"vw":2.903176},{"c":2.8901,"h":2.926,"l":2.89,"n":320,"o":2.915,"t":"2026-09-24T13:45:00Z","v":758091,"vw":2.912243},{"c":2.8901,"h":2.8999,"l":2.88,"n":317,"o":2.895,"t":"2026-09-24T14:00:00Z","v":820479,"vw":2.890364},{"c":2.8501,"h":2.8972,"l":2.845,"n":382,"o":2.895,"t":"2026-09-24T14:15:00Z","v":996551,"vw":2.871748},{"c":2.8801,"h":2.89,"l":2.85,"n":194,"o":2.8501,"t":"2026-09-24T14:30:00Z","v":662437,"vw":2.865229},{"c":2.9313,"h":2.955,"l":2.8802,"n":457,"o":2.885,"t":"2026-09-24T14:45:00Z","v":1604564,"vw":2.92544},{"c":2.92,"h":2.9499,"l":2.91,"n":385,"o":2.935,"t":"2026-09-24T15:00:00Z","v":1037717,"vw":2.92704},{"c":2.902,"h":2.9205,"l":2.895,"n":272,"o":2.92,"t":"2026-09-24T15:15:00Z","v":1123533,"vw":2.905306},{"c":2.885,"h":2.9051,"l":2.88,"n":160,"o":2.9001,"t":"2026-09-24T15:30:00Z","v":468054,"vw":2.892923},{"c":2.89,"h":2.89,"l":2.8708,"n":140,"o":2.885,"t":"2026-09-24T15:45:00Z","v":419035,"vw":2.880975},{"c":2.89,"h":2.9068,"l":2.88,"n":235,"o":2.8801,"t":"2026-09-24T16:00:00Z","v":777887,"vw":2.895206},{"c":2.8601,"h":2.895,"l":2.854,"n":322,"o":2.8912,"t":"2026-09-24T16:15:00Z","v":886177,"vw":2.868439},{"c":2.865,"h":2.8799,"l":2.845,"n":342,"o":2.8674,"t":"2026-09-24T16:30:00Z","v":1067868,"vw":2.863535},{"c":2.8701,"h":2.88,"l":2.8601,"n":152,"o":2.87,"t":"2026-09-24T16:45:00Z","v":394493,"vw":2.870513},{"c":2.8713,"h":2.89,"l":2.87,"n":482,"o":2.875,"t":"2026-09-24T17:00:00Z","v":1364815,"vw":2.879671},{"c":2.8899,"h":2.9,"l":2.875,"n":285,"o":2.875,"t":"2026-09-24T17:15:00Z","v":725716,"vw":2.884715},{"c":2.895,"h":2.9,"l":2.885,"n":90,"o":2.885,"t":"2026-09-24T17:30:00Z","v":269213,"vw":2.890946},{"c":2.9074,"h":2.9082,"l":2.8901,"n":38,"o":2.8998,"t":"2026-09-24T17:45:00Z","v":137498,"vw":2.900399},{"c":2.8999,"h":2.9188,"l":2.895,"n":175,"o":2.905,"t":"2026-09-24T18:00:00Z","v":542805,"vw":2.909265},{"c":2.88,"h":2.8901,"l":2.88,"n":57,"o":2.89,"t":"2026-09-24T18:15:00Z","v":53394,"vw":2.887593},{"c":2.8801,"h":2.8973,"l":2.875,"n":311,"o":2.88,"t":"2026-09-24T18:30:00Z","v":794831,"vw":2.884665},{"c":2.875,"h":2.8899,"l":2.87,"n":221,"o":2.88,"t":"2026-09-24T18:45:00Z","v":604859,"vw":2.879511},{"c":2.8699,"h":2.8899,"l":2.8646,"n":213,"o":2.8799,"t":"2026-09-24T19:00:00Z","v":522504,"vw":2.878},{"c":2.8601,"h":2.875,"l":2.8601,"n":269,"o":2.8699,"t":"2026-09-24T19:15:00Z","v":1022525,"vw":2.869613},{"c":2.8799,"h":2.88,"l":2.865,"n":74,"o":2.865,"t":"2026-09-24T19:30:00Z","v":385173,"vw":2.870714},{"c":2.88,"h":2.89,"l":2.87,"n":224,"o":2.875,"t":"2026-09-24T19:45:00Z","v":828153,"vw":2.878616},{"c":2.8803,"h":2.8803,"l":2.8803,"n":1,"o":2.8803,"t":"2026-09-24T20:00:00Z","v":13000,"vw":2.8803},{"c":2.8915,"h":2.8915,"l":2.8915,"n":1,"o":2.8915,"t":"2026-09-24T20:15:00Z","v":300,"vw":2.8915},{"c":2.89,"h":2.89,"l":2.8821,"n":3,"o":2.8821,"t":"2026-09-24T20:30:00Z","v":20300,"vw":2.889665},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-24T20:45:00Z","v":6000,"vw":2.89},{"c":2.8803,"h":2.8803,"l":2.8803,"n":1,"o":2.8803,"t":"2026-09-24T21:00:00Z","v":300,"vw":2.8803},{"c":2.889,"h":2.889,"l":2.847,"n":2,"o":2.847,"t":"2026-09-24T21:45:00Z","v":2660,"vw":2.857421},{"c":2.9,"h":2.9,"l":2.9,"n":11,"o":2.9,"t":"2026-09-24T22:15:00Z","v":615,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-24T22:30:00Z","v":201,"vw":2.91},{"c":2.8809,"h":2.8809,"l":2.88,"n":2,"o":2.88,"t":"2026-09-24T23:00:00Z","v":300,"vw":2.8806},{"c":2.88,"h":2.8805,"l":2.88,"n":2,"o":2.8805,"t":"2026-09-24T23:45:00Z","v":25555,"vw":2.880391},{"c":2.89,"h":2.92,"l":2.89,"n":38,"o":2.91,"t":"2026-09-25T08:00:00Z","v":16810,"vw":2.908769},{"c":2.8616,"h":2.87,"l":2.8616,"n":3,"o":2.87,"t":"2026-09-25T09:00:00Z","v":4188,"vw":2.869498},{"c":2.88,"h":2.88,"l":2.87,"n":3,"o":2.87,"t":"2026-09-25T10:00:00Z","v":392,"vw":2.873075},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-25T10:30:00Z","v":8000,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-25T10:45:00Z","v":10000,"vw":2.86},{"c":2.825,"h":2.8501,"l":2.825,"n":14,"o":2.8501,"t":"2026-09-25T11:00:00Z","v":110066,"vw":2.830827},{"c":2.84,"h":2.84,"l":2.82,"n":16,"o":2.82,"t":"2026-09-25T11:15:00Z","v":80420,"vw":2.825861},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-25T11:30:00Z","v":2109,"vw":2.85},{"c":2.8815,"h":2.8815,"l":2.86,"n":16,"o":2.86,"t":"2026-09-25T12:00:00Z","v":8085,"vw":2.860868},{"c":2.8899,"h":2.9179,"l":2.8899,"n":18,"o":2.8899,"t":"2026-09-25T12:15:00Z","v":50303,"vw":2.902572},{"c":2.87,"h":2.88,"l":2.87,"n":24,"o":2.87,"t":"2026-09-25T12:30:00Z","v":60498,"vw":2.879791},{"c":2.88,"h":2.89,"l":2.87,"n":33,"o":2.89,"t":"2026-09-25T12:45:00Z","v":22119,"vw":2.883529},{"c":2.88,"h":2.88,"l":2.88,"n":8,"o":2.88,"t":"2026-09-25T13:00:00Z","v":17000,"vw":2.88},{"c":2.9003,"h":2.9076,"l":2.88,"n":8,"o":2.88,"t":"2026-09-25T13:15:00Z","v":6073,"vw":2.887979},{"c":2.915,"h":2.925,"l":2.8845,"n":215,"o":2.905,"t":"2026-09-25T13:30:00Z","v":359457,"vw":2.911309},{"c":2.9199,"h":2.9401,"l":2.905,"n":381,"o":2.9101,"t":"2026-09-25T13:45:00Z","v":863130,"vw":2.924751},{"c":2.9444,"h":2.97,"l":2.9101,"n":728,"o":2.9101,"t":"2026-09-25T14:00:00Z","v":2040425,"vw":2.944612},{"c":2.935,"h":2.9499,"l":2.92,"n":463,"o":2.9482,"t":"2026-09-25T14:15:00Z","v":1152920,"vw":2.937867},{"c":2.935,"h":2.935,"l":2.915,"n":207,"o":2.93,"t":"2026-09-25T14:30:00Z","v":554343,"vw":2.924368},{"c":2.915,"h":2.95,"l":2.91,"n":450,"o":2.935,"t":"2026-09-25T14:45:00Z","v":1272681,"vw":2.931065},{"c":2.9199,"h":2.93,"l":2.904,"n":442,"o":2.91,"t":"2026-09-25T15:00:00Z","v":1451211,"vw":2.918907},{"c":2.92,"h":2.93,"l":2.915,"n":258,"o":2.9171,"t":"2026-09-25T15:15:00Z","v":755719,"vw":2.920918},{"c":2.9466,"h":2.95,"l":2.92,"n":222,"o":2.92,"t":"2026-09-25T15:30:00Z","v":715933,"vw":2.932529},{"c":2.9299,"h":2.96,"l":2.9234,"n":375,"o":2.95,"t":"2026-09-25T15:45:00Z","v":1149604,"vw":2.944662},{"c":2.915,"h":2.9299,"l":2.905,"n":211,"o":2.925,"t":"2026-09-25T16:00:00Z","v":441644,"vw":2.912207},{"c":2.9101,"h":2.9199,"l":2.9003,"n":81,"o":2.91,"t":"2026-09-25T16:15:00Z","v":445335,"vw":2.906662},{"c":2.9101,"h":2.9251,"l":2.91,"n":183,"o":2.915,"t":"2026-09-25T16:30:00Z","v":526788,"vw":2.919114},{"c":2.9299,"h":2.93,"l":2.9101,"n":117,"o":2.9168,"t":"2026-09-25T16:45:00Z","v":449206,"vw":2.922227},{"c":2.915,"h":2.9298,"l":2.913,"n":264,"o":2.9258,"t":"2026-09-25T17:00:00Z","v":580276,"vw":2.920076},{"c":2.935,"h":2.94,"l":2.9144,"n":111,"o":2.915,"t":"2026-09-25T17:15:00Z","v":255533,"vw":2.922188},{"c":2.925,"h":2.9357,"l":2.9201,"n":197,"o":2.9301,"t":"2026-09-25T17:30:00Z","v":590411,"vw":2.928546},{"c":2.925,"h":2.9399,"l":2.925,"n":112,"o":2.925,"t":"2026-09-25T17:45:00Z","v":255103,"vw":2.930249},{"c":2.915,"h":2.925,"l":2.915,"n":15,"o":2.925,"t":"2026-09-25T18:00:00Z","v":29205,"vw":2.919123},{"c":2.915,"h":2.915,"l":2.9044,"n":104,"o":2.91,"t":"2026-09-25T18:15:00Z","v":298228,"vw":2.909509},{"c":2.9151,"h":2.9155,"l":2.91,"n":32,"o":2.911,"t":"2026-09-25T18:30:00Z","v":40195,"vw":2.912169},{"c":2.91,"h":2.915,"l":2.91,"n":8,"o":2.915,"t":"2026-09-25T18:45:00Z","v":45076,"vw":2.912837},{"c":2.91,"h":2.9199,"l":2.91,"n":78,"o":2.915,"t":"2026-09-25T19:00:00Z","v":302093,"vw":2.910621},{"c":2.9101,"h":2.915,"l":2.905,"n":121,"o":2.905,"t":"2026-09-25T19:15:00Z","v":282032,"vw":2.910034},{"c":2.915,"h":2.9199,"l":2.9042,"n":101,"o":2.9101,"t":"2026-09-25T19:30:00Z","v":259188,"vw":2.910061},{"c":2.91,"h":2.915,"l":2.9,"n":118,"o":2.91,"t":"2026-09-25T19:45:00Z","v":361215,"vw":2.908926},{"c":2.91,"h":2.91,"l":2.905,"n":8,"o":2.905,"t":"2026-09-25T20:00:00Z","v":146175,"vw":2.90996},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-09-25T20:15:00Z","v":5450,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-25T20:30:00Z","v":591,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-25T21:00:00Z","v":309,"vw":2.92},{"c":2.9391,"h":2.9391,"l":2.9391,"n":1,"o":2.9391,"t":"2026-09-25T21:15:00Z","v":300,"vw":2.9391},{"c":2.891,"h":2.891,"l":2.891,"n":1,"o":2.891,"t":"2026-09-25T22:00:00Z","v":990,"vw":2.891},{"c":2.9184,"h":2.9184,"l":2.8946,"n":3,"o":2.8946,"t":"2026-09-25T22:30:00Z","v":2434,"vw":2.912669},{"c":2.8911,"h":2.8911,"l":2.8911,"n":1,"o":2.8911,"t":"2026-09-25T23:15:00Z","v":500,"vw":2.8911},{"c":2.92,"h":2.92,"l":2.9,"n":2,"o":2.9,"t":"2026-09-25T23:30:00Z","v":250,"vw":2.908},{"c":2.89,"h":2.9,"l":2.89,"n":3,"o":2.9,"t":"2026-09-25T23:45:00Z","v":380,"vw":2.892703},{"c":2.97,"h":3,"l":2.96,"n":22,"o":3,"t":"2026-09-28T08:00:00Z","v":4697,"vw":2.991206},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-28T08:15:00Z","v":100,"vw":3.01},{"c":2.99,"h":2.99,"l":2.98,"n":13,"o":2.99,"t":"2026-09-28T08:30:00Z","v":4792,"vw":2.987831},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-28T08:45:00Z","v":170,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-28T09:00:00Z","v":100,"vw":2.98},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-28T09:15:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-28T09:30:00Z","v":4250,"vw":3.01},{"c":2.98,"h":2.99,"l":2.98,"n":5,"o":2.99,"t":"2026-09-28T10:45:00Z","v":20900,"vw":2.981119},{"c":2.9877,"h":2.9877,"l":2.98,"n":7,"o":2.98,"t":"2026-09-28T11:00:00Z","v":4666,"vw":2.98688},{"c":2.99,"h":2.99,"l":2.98,"n":11,"o":2.98,"t":"2026-09-28T11:15:00Z","v":14582,"vw":2.989194},{"c":2.98,"h":2.98,"l":2.975,"n":13,"o":2.98,"t":"2026-09-28T11:30:00Z","v":4728,"vw":2.975732},{"c":2.95,"h":2.98,"l":2.95,"n":22,"o":2.98,"t":"2026-09-28T12:00:00Z","v":36451,"vw":2.961104},{"c":2.96,"h":2.96,"l":2.95,"n":10,"o":2.95,"t":"2026-09-28T12:15:00Z","v":2942,"vw":2.95659},{"c":2.96,"h":2.97,"l":2.96,"n":44,"o":2.96,"t":"2026-09-28T12:30:00Z","v":90025,"vw":2.96245},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-28T12:45:00Z","v":100,"vw":2.94},{"c":2.9575,"h":2.96,"l":2.95,"n":10,"o":2.95,"t":"2026-09-28T13:00:00Z","v":14489,"vw":2.953057},{"c":2.9404,"h":2.96,"l":2.9404,"n":6,"o":2.96,"t":"2026-09-28T13:15:00Z","v":7090,"vw":2.950397},{"c":2.93,"h":2.955,"l":2.92,"n":286,"o":2.94,"t":"2026-09-28T13:30:00Z","v":677542,"vw":2.933878},{"c":2.935,"h":2.9479,"l":2.92,"n":265,"o":2.9301,"t":"2026-09-28T13:45:00Z","v":789012,"vw":2.933649},{"c":2.955,"h":2.96,"l":2.936,"n":352,"o":2.936,"t":"2026-09-28T14:00:00Z","v":1146193,"vw":2.94968},{"c":2.9613,"h":2.9769,"l":2.9401,"n":430,"o":2.955,"t":"2026-09-28T14:15:00Z","v":1307631,"vw":2.958886},{"c":2.99,"h":3,"l":2.95,"n":513,"o":2.9613,"t":"2026-09-28T14:30:00Z","v":1597496,"vw":2.972071},{"c":2.985,"h":3.01,"l":2.98,"n":526,"o":2.985,"t":"2026-09-28T14:45:00Z","v":1558058,"vw":2.994762},{"c":2.98,"h":2.9899,"l":2.965,"n":238,"o":2.9833,"t":"2026-09-28T15:00:00Z","v":794588,"vw":2.974588},{"c":2.9799,"h":3,"l":2.975,"n":563,"o":2.985,"t":"2026-09-28T15:15:00Z","v":2063455,"vw":2.989774},{"c":2.9687,"h":2.9899,"l":2.955,"n":277,"o":2.975,"t":"2026-09-28T15:30:00Z","v":891111,"vw":2.971135},{"c":2.9525,"h":2.9698,"l":2.95,"n":77,"o":2.965,"t":"2026-09-28T15:45:00Z","v":161910,"vw":2.96077},{"c":2.9569,"h":2.97,"l":2.95,"n":243,"o":2.955,"t":"2026-09-28T16:00:00Z","v":866282,"vw":2.958333},{"c":2.9101,"h":2.9582,"l":2.895,"n":432,"o":2.95,"t":"2026-09-28T16:15:00Z","v":1335899,"vw":2.924269},{"c":2.9301,"h":2.935,"l":2.9,"n":213,"o":2.9101,"t":"2026-09-28T16:30:00Z","v":821539,"vw":2.914724},{"c":2.935,"h":2.94,"l":2.9244,"n":172,"o":2.9301,"t":"2026-09-28T16:45:00Z","v":523876,"vw":2.932638},{"c":2.8982,"h":2.945,"l":2.895,"n":381,"o":2.935,"t":"2026-09-28T17:00:00Z","v":1279495,"vw":2.920661},{"c":2.915,"h":2.92,"l":2.8801,"n":472,"o":2.8965,"t":"2026-09-28T17:15:00Z","v":1504339,"vw":2.903652},{"c":2.9101,"h":2.9251,"l":2.91,"n":142,"o":2.92,"t":"2026-09-28T17:30:00Z","v":376990,"vw":2.919047},{"c":2.9199,"h":2.93,"l":2.91,"n":162,"o":2.9101,"t":"2026-09-28T17:45:00Z","v":506027,"vw":2.918577},{"c":2.9126,"h":2.925,"l":2.91,"n":142,"o":2.919,"t":"2026-09-28T18:00:00Z","v":501855,"vw":2.919498},{"c":2.9101,"h":2.92,"l":2.91,"n":28,"o":2.92,"t":"2026-09-28T18:15:00Z","v":33197,"vw":2.915465},{"c":2.925,"h":2.9251,"l":2.915,"n":68,"o":2.915,"t":"2026-09-28T18:30:00Z","v":203825,"vw":2.920035},{"c":2.915,"h":2.9226,"l":2.91,"n":63,"o":2.92,"t":"2026-09-28T18:45:00Z","v":150734,"vw":2.916816},{"c":2.935,"h":2.935,"l":2.915,"n":144,"o":2.9165,"t":"2026-09-28T19:00:00Z","v":365580,"vw":2.92535},{"c":2.9399,"h":2.94,"l":2.93,"n":24,"o":2.935,"t":"2026-09-28T19:15:00Z","v":17287,"vw":2.934043},{"c":2.965,"h":2.975,"l":2.9301,"n":170,"o":2.935,"t":"2026-09-28T19:30:00Z","v":422602,"vw":2.961958},{"c":2.955,"h":2.97,"l":2.95,"n":209,"o":2.965,"t":"2026-09-28T19:45:00Z","v":419766,"vw":2.958014},{"c":2.94,"h":2.95,"l":2.91,"n":13,"o":2.91,"t":"2026-09-28T20:00:00Z","v":19251,"vw":2.94085},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-28T20:30:00Z","v":479,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-28T20:45:00Z","v":428,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-28T21:00:00Z","v":501,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-28T21:15:00Z","v":139,"vw":2.94},{"c":2.9699,"h":2.9699,"l":2.9699,"n":1,"o":2.9699,"t":"2026-09-28T21:30:00Z","v":2000,"vw":2.9699},{"c":2.9193,"h":2.9193,"l":2.9193,"n":1,"o":2.9193,"t":"2026-09-28T21:45:00Z","v":6734,"vw":2.9193},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-28T22:15:00Z","v":200,"vw":2.97},{"c":2.9492,"h":2.9492,"l":2.9404,"n":4,"o":2.9404,"t":"2026-09-28T23:00:00Z","v":297,"vw":2.9448},{"c":2.945,"h":2.945,"l":2.945,"n":3,"o":2.945,"t":"2026-09-28T23:45:00Z","v":920,"vw":2.945},{"c":2.92,"h":2.97,"l":2.91,"n":32,"o":2.96,"t":"2026-09-29T08:00:00Z","v":15569,"vw":2.927769},{"c":2.895,"h":2.895,"l":2.895,"n":5,"o":2.895,"t":"2026-09-29T08:15:00Z","v":2399,"vw":2.895},{"c":2.91,"h":2.91,"l":2.9,"n":2,"o":2.9,"t":"2026-09-29T08:30:00Z","v":600,"vw":2.901667},{"c":2.9202,"h":2.93,"l":2.9202,"n":3,"o":2.93,"t":"2026-09-29T09:00:00Z","v":680,"vw":2.9251},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-29T09:45:00Z","v":502,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-29T10:00:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-09-29T10:15:00Z","v":2090,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-29T10:30:00Z","v":1303,"vw":2.91},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-29T10:45:00Z","v":249,"vw":2.905},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-09-29T11:00:00Z","v":7860,"vw":2.91},{"c":2.8915,"h":2.895,"l":2.89,"n":8,"o":2.895,"t":"2026-09-29T11:30:00Z","v":6213,"vw":2.890343},{"c":2.87,"h":2.8905,"l":2.87,"n":18,"o":2.89,"t":"2026-09-29T11:45:00Z","v":6272,"vw":2.880793},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-29T12:00:00Z","v":100,"vw":2.89},{"c":2.9,"h":2.9,"l":2.89,"n":3,"o":2.89,"t":"2026-09-29T12:15:00Z","v":1450,"vw":2.893103},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-29T12:30:00Z","v":3000,"vw":2.89},{"c":2.89,"h":2.8917,"l":2.89,"n":18,"o":2.89,"t":"2026-09-29T12:45:00Z","v":7215,"vw":2.890118},{"c":2.89,"h":2.89,"l":2.89,"n":23,"o":2.89,"t":"2026-09-29T13:00:00Z","v":27232,"vw":2.89},{"c":2.885,"h":2.89,"l":2.88,"n":9,"o":2.88,"t":"2026-09-29T13:15:00Z","v":5849,"vw":2.884621},{"c":2.8999,"h":2.91,"l":2.8815,"n":123,"o":2.89,"t":"2026-09-29T13:30:00Z","v":174442,"vw":2.900371},{"c":2.8954,"h":2.9099,"l":2.88,"n":257,"o":2.8965,"t":"2026-09-29T13:45:00Z","v":673097,"vw":2.893816},{"c":2.915,"h":2.92,"l":2.8901,"n":269,"o":2.8901,"t":"2026-09-29T14:00:00Z","v":826399,"vw":2.909745},{"c":2.906,"h":2.9299,"l":2.9003,"n":572,"o":2.91,"t":"2026-09-29T14:15:00Z","v":1903134,"vw":2.915448},{"c":2.925,"h":2.93,"l":2.9101,"n":235,"o":2.915,"t":"2026-09-29T14:30:00Z","v":781781,"vw":2.920459},{"c":2.93,"h":2.94,"l":2.91,"n":368,"o":2.92,"t":"2026-09-29T14:45:00Z","v":1306513,"vw":2.924315},{"c":2.9542,"h":2.96,"l":2.9301,"n":288,"o":2.9301,"t":"2026-09-29T15:00:00Z","v":1085196,"vw":2.944651},{"c":2.99,"h":2.99,"l":2.95,"n":221,"o":2.9501,"t":"2026-09-29T15:15:00Z","v":568020,"vw":2.965617},{"c":2.975,"h":2.99,"l":2.96,"n":284,"o":2.9832,"t":"2026-09-29T15:30:00Z","v":1084193,"vw":2.973747},{"c":2.9801,"h":2.99,"l":2.9601,"n":306,"o":2.975,"t":"2026-09-29T15:45:00Z","v":1175204,"vw":2.973913},{"c":2.985,"h":2.9899,"l":2.97,"n":340,"o":2.98,"t":"2026-09-29T16:00:00Z","v":1563929,"vw":2.979827},{"c":2.965,"h":2.9805,"l":2.965,"n":119,"o":2.98,"t":"2026-09-29T16:15:00Z","v":257331,"vw":2.975263},{"c":2.9801,"h":2.99,"l":2.965,"n":274,"o":2.9683,"t":"2026-09-29T16:30:00Z","v":983177,"vw":2.972437},{"c":2.985,"h":2.99,"l":2.98,"n":205,"o":2.98,"t":"2026-09-29T16:45:00Z","v":680935,"vw":2.984101},{"c":2.975,"h":2.985,"l":2.97,"n":51,"o":2.985,"t":"2026-09-29T17:00:00Z","v":141382,"vw":2.978857},{"c":2.97,"h":2.98,"l":2.97,"n":61,"o":2.9729,"t":"2026-09-29T17:15:00Z","v":210686,"vw":2.977287},{"c":2.9726,"h":2.9785,"l":2.97,"n":30,"o":2.975,"t":"2026-09-29T17:30:00Z","v":138592,"vw":2.971817},{"c":2.98,"h":2.99,"l":2.975,"n":75,"o":2.9799,"t":"2026-09-29T17:45:00Z","v":234240,"vw":2.981717},{"c":2.9546,"h":2.98,"l":2.9546,"n":326,"o":2.98,"t":"2026-09-29T18:00:00Z","v":885202,"vw":2.961813},{"c":2.9499,"h":2.9599,"l":2.94,"n":268,"o":2.95,"t":"2026-09-29T18:15:00Z","v":1114602,"vw":2.950012},{"c":2.94,"h":2.955,"l":2.93,"n":204,"o":2.95,"t":"2026-09-29T18:30:00Z","v":758210,"vw":2.945772},{"c":2.9301,"h":2.94,"l":2.9301,"n":23,"o":2.9341,"t":"2026-09-29T18:45:00Z","v":35000,"vw":2.934796},{"c":2.9368,"h":2.94,"l":2.93,"n":20,"o":2.932,"t":"2026-09-29T19:00:00Z","v":36850,"vw":2.932814},{"c":2.942,"h":2.945,"l":2.935,"n":79,"o":2.9399,"t":"2026-09-29T19:15:00Z","v":224008,"vw":2.94039},{"c":2.9499,"h":2.9499,"l":2.94,"n":54,"o":2.9433,"t":"2026-09-29T19:30:00Z","v":103755,"vw":2.943651},{"c":2.94,"h":2.955,"l":2.9335,"n":281,"o":2.945,"t":"2026-09-29T19:45:00Z","v":1021244,"vw":2.944965},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-29T20:00:00Z","v":103,"vw":2.94},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-09-29T20:15:00Z","v":2000,"vw":2.935},{"c":2.9302,"h":2.9302,"l":2.9302,"n":1,"o":2.9302,"t":"2026-09-29T20:30:00Z","v":100,"vw":2.9302},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T21:00:00Z","v":1000,"vw":2.97},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-29T21:30:00Z","v":100,"vw":2.93},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-29T22:00:00Z","v":1000,"vw":2.99},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-29T23:00:00Z","v":500,"vw":2.93},{"c":2.9315,"h":2.9315,"l":2.9315,"n":1,"o":2.9315,"t":"2026-09-29T23:45:00Z","v":500,"vw":2.9315},{"c":2.98,"h":2.98,"l":2.96,"n":9,"o":2.98,"t":"2026-09-30T08:00:00Z","v":5268,"vw":2.977708},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-30T09:30:00Z","v":3745,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T10:30:00Z","v":2320,"vw":2.93},{"c":2.93,"h":2.935,"l":2.92,"n":29,"o":2.92,"t":"2026-09-30T11:00:00Z","v":32234,"vw":2.929462},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-30T11:45:00Z","v":800,"vw":2.91},{"c":2.9299,"h":2.93,"l":2.929,"n":5,"o":2.9299,"t":"2026-09-30T12:00:00Z","v":6300,"vw":2.92976},{"c":2.92,"h":2.93,"l":2.92,"n":2,"o":2.93,"t":"2026-09-30T12:15:00Z","v":1300,"vw":2.922308},{"c":2.85,"h":2.91,"l":2.8331,"n":113,"o":2.91,"t":"2026-09-30T12:30:00Z","v":59815,"vw":2.867019},{"c":2.8168,"h":2.859,"l":2.8,"n":75,"o":2.85,"t":"2026-09-30T12:45:00Z","v":83388,"vw":2.813652},{"c":2.8199,"h":2.83,"l":2.8,"n":39,"o":2.83,"t":"2026-09-30T13:00:00Z","v":63387,"vw":2.815749},{"c":2.83,"h":2.83,"l":2.81,"n":41,"o":2.815,"t":"2026-09-30T13:15:00Z","v":50230,"vw":2.817762},{"c":2.8791,"h":2.9101,"l":2.8,"n":553,"o":2.84,"t":"2026-09-30T13:30:00Z","v":1323064,"vw":2.870349},{"c":2.87,"h":2.885,"l":2.86,"n":604,"o":2.8701,"t":"2026-09-30T13:45:00Z","v":1874597,"vw":2.871115},{"c":2.8899,"h":2.9069,"l":2.8601,"n":539,"o":2.8601,"t":"2026-09-30T14:00:00Z","v":2060771,"vw":2.886389},{"c":2.935,"h":2.9399,"l":2.885,"n":712,"o":2.885,"t":"2026-09-30T14:15:00Z","v":3032780,"vw":2.913866},{"c":2.945,"h":2.96,"l":2.925,"n":1004,"o":2.93,"t":"2026-09-30T14:30:00Z","v":3069817,"vw":2.943604},{"c":2.93,"h":2.945,"l":2.91,"n":408,"o":2.9401,"t":"2026-09-30T14:45:00Z","v":1150462,"vw":2.927292},{"c":2.9199,"h":2.9399,"l":2.91,"n":836,"o":2.93,"t":"2026-09-30T15:00:00Z","v":2295429,"vw":2.925481},{"c":2.9299,"h":2.94,"l":2.9101,"n":449,"o":2.9199,"t":"2026-09-30T15:15:00Z","v":1334383,"vw":2.927201},{"c":2.905,"h":2.9203,"l":2.89,"n":475,"o":2.92,"t":"2026-09-30T15:30:00Z","v":1220666,"vw":2.904426},{"c":2.905,"h":2.9051,"l":2.895,"n":115,"o":2.9014,"t":"2026-09-30T15:45:00Z","v":403741,"vw":2.899866},{"c":2.8901,"h":2.9051,"l":2.89,"n":72,"o":2.905,"t":"2026-09-30T16:00:00Z","v":272379,"vw":2.898438},{"c":2.895,"h":2.895,"l":2.88,"n":109,"o":2.895,"t":"2026-09-30T16:15:00Z","v":348298,"vw":2.889152},{"c":2.89,"h":2.9,"l":2.89,"n":90,"o":2.895,"t":"2026-09-30T16:30:00Z","v":256052,"vw":2.895715},{"c":2.8903,"h":2.895,"l":2.88,"n":313,"o":2.8901,"t":"2026-09-30T16:45:00Z","v":771626,"vw":2.889699},{"c":2.8901,"h":2.8974,"l":2.885,"n":115,"o":2.892,"t":"2026-09-30T17:00:00Z","v":366070,"vw":2.890335},{"c":2.9001,"h":2.92,"l":2.895,"n":262,"o":2.895,"t":"2026-09-30T17:15:00Z","v":604043,"vw":2.905495},{"c":2.915,"h":2.92,"l":2.9011,"n":96,"o":2.9051,"t":"2026-09-30T17:30:00Z","v":448260,"vw":2.912856},{"c":2.9101,"h":2.92,"l":2.905,"n":249,"o":2.92,"t":"2026-09-30T17:45:00Z","v":1062631,"vw":2.910227},{"c":2.9155,"h":2.9299,"l":2.9101,"n":184,"o":2.915,"t":"2026-09-30T18:00:00Z","v":413839,"vw":2.919841},{"c":2.9201,"h":2.9263,"l":2.91,"n":124,"o":2.915,"t":"2026-09-30T18:15:00Z","v":306160,"vw":2.918903},{"c":2.925,"h":2.9289,"l":2.92,"n":27,"o":2.9201,"t":"2026-09-30T18:30:00Z","v":52779,"vw":2.923289},{"c":2.9199,"h":2.925,"l":2.915,"n":146,"o":2.925,"t":"2026-09-30T18:45:00Z","v":327681,"vw":2.919885},{"c":2.9301,"h":2.9362,"l":2.915,"n":236,"o":2.9199,"t":"2026-09-30T19:00:00Z","v":521466,"vw":2.9229},{"c":2.935,"h":2.94,"l":2.93,"n":62,"o":2.94,"t":"2026-09-30T19:15:00Z","v":155486,"vw":2.936058},{"c":2.9299,"h":2.9302,"l":2.91,"n":215,"o":2.93,"t":"2026-09-30T19:30:00Z","v":587777,"vw":2.922263},{"c":2.94,"h":2.95,"l":2.92,"n":137,"o":2.925,"t":"2026-09-30T19:45:00Z","v":309866,"vw":2.938234},{"c":2.93,"h":2.94,"l":2.93,"n":9,"o":2.94,"t":"2026-09-30T20:30:00Z","v":6731,"vw":2.936758},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T21:30:00Z","v":2360,"vw":2.93},{"c":2.939,"h":2.939,"l":2.939,"n":1,"o":2.939,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.939},{"c":2.9202,"h":2.93,"l":2.9202,"n":6,"o":2.93,"t":"2026-09-30T22:30:00Z","v":30257,"vw":2.920274},{"c":2.9301,"h":2.9318,"l":2.9301,"n":2,"o":2.9318,"t":"2026-09-30T23:00:00Z","v":2718,"vw":2.931675},{"c":2.94,"h":2.9499,"l":2.94,"n":6,"o":2.94,"t":"2026-09-30T23:30:00Z","v":16675,"vw":2.948052},{"c":2.95,"h":2.95,"l":2.9487,"n":2,"o":2.9487,"t":"2026-09-30T23:45:00Z","v":500,"vw":2.94948},{"c":2.9594,"h":2.96,"l":2.88,"n":26,"o":2.95,"t":"2026-10-01T08:00:00Z","v":71733,"vw":2.895948},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T08:15:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.98,"l":2.95,"n":111,"o":2.96,"t":"2026-10-01T08:30:00Z","v":137623,"vw":2.963021},{"c":2.95,"h":2.9501,"l":2.95,"n":9,"o":2.9501,"t":"2026-10-01T08:45:00Z","v":2819,"vw":2.95001},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T10:00:00Z","v":2500,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-01T10:15:00Z","v":1206,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":3,"o":2.94,"t":"2026-10-01T10:30:00Z","v":5000,"vw":2.935},{"c":2.91,"h":2.92,"l":2.91,"n":3,"o":2.92,"t":"2026-10-01T10:45:00Z","v":4900,"vw":2.916862},{"c":2.9299,"h":2.9299,"l":2.921,"n":3,"o":2.922,"t":"2026-10-01T11:15:00Z","v":2317,"vw":2.922584},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-01T11:30:00Z","v":700,"vw":2.92},{"c":2.915,"h":2.915,"l":2.915,"n":3,"o":2.915,"t":"2026-10-01T11:45:00Z","v":667,"vw":2.915},{"c":2.9101,"h":2.9101,"l":2.9101,"n":1,"o":2.9101,"t":"2026-10-01T12:00:00Z","v":8001,"vw":2.9101},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-01T12:15:00Z","v":4397,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":13,"o":2.92,"t":"2026-10-01T12:30:00Z","v":8674,"vw":2.92},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-10-01T12:45:00Z","v":205,"vw":2.935},{"c":2.94,"h":2.94,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T13:00:00Z","v":1822,"vw":2.930851},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-10-01T13:15:00Z","v":2951,"vw":2.95},{"c":2.9126,"h":2.96,"l":2.91,"n":165,"o":2.96,"t":"2026-10-01T13:30:00Z","v":265116,"vw":2.928861},{"c":2.9101,"h":2.9399,"l":2.91,"n":329,"o":2.9199,"t":"2026-10-01T13:45:00Z","v":917410,"vw":2.922326},{"c":2.9341,"h":2.946,"l":2.91,"n":659,"o":2.915,"t":"2026-10-01T14:00:00Z","v":1881655,"vw":2.929279},{"c":2.9043,"h":2.9299,"l":2.8901,"n":441,"o":2.921,"t":"2026-10-01T14:15:00Z","v":1437036,"vw":2.911677},{"c":2.915,"h":2.9153,"l":2.885,"n":836,"o":2.9001,"t":"2026-10-01T14:30:00Z","v":2601977,"vw":2.903623},{"c":2.91,"h":2.9299,"l":2.9011,"n":630,"o":2.913,"t":"2026-10-01T14:45:00Z","v":2083190,"vw":2.915763},{"c":2.91,"h":2.9251,"l":2.89,"n":620,"o":2.91,"t":"2026-10-01T15:00:00Z","v":2384127,"vw":2.907945},{"c":2.9001,"h":2.9051,"l":2.8901,"n":154,"o":2.9,"t":"2026-10-01T15:15:00Z","v":618335,"vw":2.900077},{"c":2.9211,"h":2.9251,"l":2.905,"n":386,"o":2.9099,"t":"2026-10-01T15:30:00Z","v":1287568,"vw":2.919047},{"c":2.905,"h":2.9251,"l":2.8941,"n":395,"o":2.92,"t":"2026-10-01T15:45:00Z","v":1306626,"vw":2.904479},{"c":2.8901,"h":2.9051,"l":2.89,"n":393,"o":2.9001,"t":"2026-10-01T16:00:00Z","v":1267269,"vw":2.899442},{"c":2.895,"h":2.895,"l":2.88,"n":277,"o":2.895,"t":"2026-10-01T16:15:00Z","v":909389,"vw":2.889579},{"c":2.8901,"h":2.895,"l":2.87,"n":328,"o":2.8901,"t":"2026-10-01T16:30:00Z","v":897697,"vw":2.886514},{"c":2.9,"h":2.91,"l":2.885,"n":242,"o":2.89,"t":"2026-10-01T16:45:00Z","v":716779,"vw":2.894113},{"c":2.8801,"h":2.9051,"l":2.875,"n":242,"o":2.9,"t":"2026-10-01T17:00:00Z","v":694076,"vw":2.8876},{"c":2.8499,"h":2.8876,"l":2.845,"n":316,"o":2.8858,"t":"2026-10-01T17:15:00Z","v":913734,"vw":2.86158},{"c":2.84,"h":2.86,"l":2.84,"n":326,"o":2.85,"t":"2026-10-01T17:30:00Z","v":937304,"vw":2.848819},{"c":2.8499,"h":2.8597,"l":2.8301,"n":271,"o":2.84,"t":"2026-10-01T17:45:00Z","v":786168,"vw":2.845318},{"c":2.8499,"h":2.865,"l":2.84,"n":271,"o":2.845,"t":"2026-10-01T18:00:00Z","v":818815,"vw":2.85558},{"c":2.855,"h":2.8573,"l":2.84,"n":259,"o":2.845,"t":"2026-10-01T18:15:00Z","v":706869,"vw":2.850178},{"c":2.84,"h":2.855,"l":2.82,"n":248,"o":2.85,"t":"2026-10-01T18:30:00Z","v":772066,"vw":2.840013},{"c":2.855,"h":2.865,"l":2.845,"n":222,"o":2.847,"t":"2026-10-01T18:45:00Z","v":718633,"vw":2.857532},{"c":2.855,"h":2.8599,"l":2.85,"n":34,"o":2.8599,"t":"2026-10-01T19:00:00Z","v":74773,"vw":2.854989},{"c":2.865,"h":2.865,"l":2.855,"n":77,"o":2.855,"t":"2026-10-01T19:15:00Z","v":134262,"vw":2.860877},{"c":2.865,"h":2.8679,"l":2.85,"n":131,"o":2.865,"t":"2026-10-01T19:30:00Z","v":262200,"vw":2.860134},{"c":2.865,"h":2.87,"l":2.86,"n":119,"o":2.865,"t":"2026-10-01T19:45:00Z","v":360139,"vw":2.866977},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-01T20:00:00Z","v":3802,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-01T20:15:00Z","v":100,"vw":2.86},{"c":2.8605,"h":2.8605,"l":2.8605,"n":1,"o":2.8605,"t":"2026-10-01T20:30:00Z","v":199,"vw":2.8605},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-01T20:45:00Z","v":10343,"vw":2.86},{"c":2.861,"h":2.861,"l":2.861,"n":1,"o":2.861,"t":"2026-10-01T21:15:00Z","v":300,"vw":2.861},{"c":2.87,"h":2.89,"l":2.87,"n":22,"o":2.89,"t":"2026-10-01T22:15:00Z","v":35932,"vw":2.873829},{"c":2.87,"h":2.87,"l":2.87,"n":12,"o":2.87,"t":"2026-10-01T22:30:00Z","v":18964,"vw":2.87},{"c":2.859,"h":2.859,"l":2.859,"n":1,"o":2.859,"t":"2026-10-01T22:45:00Z","v":1000,"vw":2.859},{"c":2.86,"h":2.8696,"l":2.85,"n":17,"o":2.86,"t":"2026-10-01T23:30:00Z","v":25250,"vw":2.854217},{"c":2.76,"h":2.82,"l":2.72,"n":91,"o":2.75,"t":"2026-10-02T08:00:00Z","v":73346,"vw":2.756649},{"c":2.74,"h":2.75,"l":2.74,"n":4,"o":2.75,"t":"2026-10-02T08:15:00Z","v":2568,"vw":2.74484},{"c":2.7498,"h":2.75,"l":2.745,"n":4,"o":2.745,"t":"2026-10-02T08:30:00Z","v":705,"vw":2.746951},{"c":2.76,"h":2.76,"l":2.75,"n":10,"o":2.75,"t":"2026-10-02T08:45:00Z","v":11532,"vw":2.757891},{"c":2.76,"h":2.76,"l":2.755,"n":2,"o":2.755,"t":"2026-10-02T09:00:00Z","v":642,"vw":2.759221},{"c":2.7603,"h":2.7603,"l":2.76,"n":2,"o":2.76,"t":"2026-10-02T09:15:00Z","v":2442,"vw":2.760286},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T09:45:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-02T10:00:00Z","v":1242,"vw":2.75},{"c":2.75,"h":2.755,"l":2.75,"n":4,"o":2.755,"t":"2026-10-02T10:15:00Z","v":892,"vw":2.753038},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-02T10:30:00Z","v":3125,"vw":2.75},{"c":2.755,"h":2.755,"l":2.75,"n":2,"o":2.75,"t":"2026-10-02T10:45:00Z","v":945,"vw":2.75218},{"c":2.75,"h":2.76,"l":2.7403,"n":28,"o":2.76,"t":"2026-10-02T11:00:00Z","v":48583,"vw":2.74281},{"c":2.745,"h":2.75,"l":2.74,"n":8,"o":2.7412,"t":"2026-10-02T11:15:00Z","v":4900,"vw":2.742751},{"c":2.74,"h":2.7485,"l":2.74,"n":4,"o":2.74,"t":"2026-10-02T11:30:00Z","v":4511,"vw":2.747556},{"c":2.74,"h":2.74,"l":2.74,"n":25,"o":2.74,"t":"2026-10-02T11:45:00Z","v":17853,"vw":2.74},{"c":2.745,"h":2.75,"l":2.74,"n":19,"o":2.7498,"t":"2026-10-02T12:00:00Z","v":11110,"vw":2.746216},{"c":2.74,"h":2.74,"l":2.7305,"n":14,"o":2.74,"t":"2026-10-02T12:15:00Z","v":19399,"vw":2.735143},{"c":2.74,"h":2.74,"l":2.7,"n":105,"o":2.73,"t":"2026-10-02T12:30:00Z","v":60755,"vw":2.718024},{"c":2.72,"h":2.73,"l":2.72,"n":27,"o":2.73,"t":"2026-10-02T12:45:00Z","v":43696,"vw":2.721472},{"c":2.73,"h":2.73,"l":2.71,"n":27,"o":2.72,"t":"2026-10-02T13:00:00Z","v":7831,"vw":2.71744},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-02T13:15:00Z","v":1600,"vw":2.73},{"c":2.7199,"h":2.74,"l":2.6929,"n":560,"o":2.74,"t":"2026-10-02T13:30:00Z","v":1370579,"vw":2.705902},{"c":2.735,"h":2.74,"l":2.7,"n":607,"o":2.715,"t":"2026-10-02T13:45:00Z","v":1485736,"vw":2.72004},{"c":2.7499,"h":2.755,"l":2.71,"n":467,"o":2.735,"t":"2026-10-02T14:00:00Z","v":1124908,"vw":2.733362},{"c":2.765,"h":2.765,"l":2.73,"n":536,"o":2.7499,"t":"2026-10-02T14:15:00Z","v":1507747,"vw":2.7468},{"c":2.7799,"h":2.796,"l":2.76,"n":1057,"o":2.7699,"t":"2026-10-02T14:30:00Z","v":3118119,"vw":2.776767},{"c":2.795,"h":2.815,"l":2.77,"n":513,"o":2.78,"t":"2026-10-02T14:45:00Z","v":1699092,"vw":2.792702},{"c":2.8001,"h":2.82,"l":2.79,"n":303,"o":2.79,"t":"2026-10-02T15:00:00Z","v":922920,"vw":2.806723},{"c":2.815,"h":2.8274,"l":2.795,"n":723,"o":2.805,"t":"2026-10-02T15:15:00Z","v":2121579,"vw":2.80931},{"c":2.8198,"h":2.82,"l":2.8003,"n":566,"o":2.81,"t":"2026-10-02T15:30:00Z","v":1762280,"vw":2.812224},{"c":2.825,"h":2.835,"l":2.81,"n":421,"o":2.8198,"t":"2026-10-02T15:45:00Z","v":1161595,"vw":2.822498},{"c":2.8299,"h":2.8399,"l":2.81,"n":321,"o":2.8201,"t":"2026-10-02T16:00:00Z","v":965404,"vw":2.824562},{"c":2.83,"h":2.835,"l":2.82,"n":244,"o":2.83,"t":"2026-10-02T16:15:00Z","v":670949,"vw":2.829567},{"c":2.835,"h":2.84,"l":2.83,"n":78,"o":2.835,"t":"2026-10-02T16:30:00Z","v":178442,"vw":2.836928},{"c":2.8332,"h":2.835,"l":2.823,"n":224,"o":2.835,"t":"2026-10-02T16:45:00Z","v":627994,"vw":2.830043},{"c":2.845,"h":2.8451,"l":2.825,"n":214,"o":2.83,"t":"2026-10-02T17:00:00Z","v":626910,"vw":2.832709},{"c":2.865,"h":2.8699,"l":2.8401,"n":368,"o":2.85,"t":"2026-10-02T17:15:00Z","v":1035242,"vw":2.853819},{"c":2.8701,"h":2.88,"l":2.86,"n":162,"o":2.87,"t":"2026-10-02T17:30:00Z","v":313976,"vw":2.865478},{"c":2.8537,"h":2.875,"l":2.85,"n":240,"o":2.875,"t":"2026-10-02T17:45:00Z","v":604964,"vw":2.861629},{"c":2.855,"h":2.859,"l":2.85,"n":35,"o":2.855,"t":"2026-10-02T18:00:00Z","v":45109,"vw":2.853721},{"c":2.8701,"h":2.8777,"l":2.855,"n":258,"o":2.855,"t":"2026-10-02T18:15:00Z","v":748537,"vw":2.86862},{"c":2.9101,"h":2.92,"l":2.87,"n":890,"o":2.87,"t":"2026-10-02T18:30:00Z","v":2458163,"vw":2.898768},{"c":2.895,"h":2.92,"l":2.89,"n":331,"o":2.91,"t":"2026-10-02T18:45:00Z","v":1049986,"vw":2.905936},{"c":2.9034,"h":2.9099,"l":2.89,"n":164,"o":2.8973,"t":"2026-10-02T19:00:00Z","v":324105,"vw":2.900357},{"c":2.905,"h":2.9169,"l":2.9001,"n":403,"o":2.905,"t":"2026-10-02T19:15:00Z","v":1175787,"vw":2.910003},{"c":2.8935,"h":2.905,"l":2.8935,"n":84,"o":2.9,"t":"2026-10-02T19:30:00Z","v":206305,"vw":2.899666},{"c":2.89,"h":2.9,"l":2.89,"n":261,"o":2.895,"t":"2026-10-02T19:45:00Z","v":322509,"vw":2.891079},{"c":2.8813,"h":2.89,"l":2.88,"n":7,"o":2.89,"t":"2026-10-02T20:00:00Z","v":14703,"vw":2.889627},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-02T20:30:00Z","v":652,"vw":2.89},{"c":2.8621,"h":2.902,"l":2.8621,"n":4,"o":2.902,"t":"2026-10-02T21:00:00Z","v":2013,"vw":2.892025},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-02T21:15:00Z","v":100,"vw":2.9},{"c":2.8985,"h":2.8985,"l":2.8985,"n":1,"o":2.8985,"t":"2026-10-02T21:30:00Z","v":300,"vw":2.8985},{"c":2.8938,"h":2.9023,"l":2.885,"n":3,"o":2.885,"t":"2026-10-02T21:45:00Z","v":1000,"vw":2.894135},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-02T22:15:00Z","v":100,"vw":2.86},{"c":2.8617,"h":2.8617,"l":2.86,"n":2,"o":2.86,"t":"2026-10-02T22:30:00Z","v":200,"vw":2.86085},{"c":2.8615,"h":2.8615,"l":2.8615,"n":1,"o":2.8615,"t":"2026-10-02T22:45:00Z","v":2100,"vw":2.8615},{"c":2.75,"h":2.81,"l":2.75,"n":56,"o":2.79,"t":"2026-10-05T08:00:00Z","v":20410,"vw":2.776029},{"c":2.76,"h":2.76,"l":2.7501,"n":4,"o":2.7501,"t":"2026-10-05T08:30:00Z","v":6000,"vw":2.75505},{"c":2.79,"h":2.79,"l":2.78,"n":4,"o":2.78,"t":"2026-10-05T09:15:00Z","v":4309,"vw":2.780235},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-05T09:30:00Z","v":116,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-05T10:15:00Z","v":100,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-05T10:30:00Z","v":1724,"vw":2.77},{"c":2.78,"h":2.78,"l":2.76,"n":15,"o":2.76,"t":"2026-10-05T11:00:00Z","v":5048,"vw":2.779186},{"c":2.7629,"h":2.78,"l":2.7629,"n":9,"o":2.78,"t":"2026-10-05T11:15:00Z","v":4897,"vw":2.77541},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-05T11:30:00Z","v":150,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-05T11:45:00Z","v":312,"vw":2.76},{"c":2.77,"h":2.77,"l":2.76,"n":3,"o":2.76,"t":"2026-10-05T12:00:00Z","v":3100,"vw":2.762258},{"c":2.78,"h":2.78,"l":2.7785,"n":5,"o":2.7785,"t":"2026-10-05T12:30:00Z","v":7240,"vw":2.779771},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-05T12:45:00Z","v":5950,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-05T13:00:00Z","v":1800,"vw":2.78},{"c":2.7785,"h":2.7785,"l":2.765,"n":6,"o":2.77,"t":"2026-10-05T13:15:00Z","v":8500,"vw":2.772412},{"c":2.775,"h":2.79,"l":2.76,"n":180,"o":2.79,"t":"2026-10-05T13:30:00Z","v":258787,"vw":2.774483},{"c":2.7401,"h":2.785,"l":2.74,"n":471,"o":2.7751,"t":"2026-10-05T13:45:00Z","v":696349,"vw":2.756634},{"c":2.725,"h":2.7599,"l":2.72,"n":789,"o":2.7499,"t":"2026-10-05T14:00:00Z","v":1974665,"vw":2.739635},{"c":2.7599,"h":2.76,"l":2.7226,"n":641,"o":2.725,"t":"2026-10-05T14:15:00Z","v":1672576,"vw":2.742754},{"c":2.7901,"h":2.8151,"l":2.76,"n":769,"o":2.76,"t":"2026-10-05T14:30:00Z","v":2616957,"vw":2.789511},{"c":2.8001,"h":2.81,"l":2.79,"n":526,"o":2.795,"t":"2026-10-05T14:45:00Z","v":1747758,"vw":2.801257},{"c":2.8099,"h":2.81,"l":2.8,"n":110,"o":2.8,"t":"2026-10-05T15:00:00Z","v":435443,"vw":2.805952},{"c":2.805,"h":2.805,"l":2.8,"n":14,"o":2.805,"t":"2026-10-05T15:15:00Z","v":16874,"vw":2.804304},{"c":2.8273,"h":2.83,"l":2.8079,"n":609,"o":2.8079,"t":"2026-10-05T15:30:00Z","v":2150412,"vw":2.820382},{"c":2.8226,"h":2.83,"l":2.8132,"n":291,"o":2.825,"t":"2026-10-05T15:45:00Z","v":1009654,"vw":2.820155},{"c":2.8299,"h":2.835,"l":2.8201,"n":275,"o":2.825,"t":"2026-10-05T16:00:00Z","v":734397,"vw":2.830022},{"c":2.8399,"h":2.8468,"l":2.8201,"n":298,"o":2.8275,"t":"2026-10-05T16:15:00Z","v":963882,"vw":2.837078},{"c":2.825,"h":2.8374,"l":2.82,"n":86,"o":2.8374,"t":"2026-10-05T16:30:00Z","v":292865,"vw":2.828467},{"c":2.8202,"h":2.83,"l":2.82,"n":31,"o":2.83,"t":"2026-10-05T16:45:00Z","v":70256,"vw":2.823037},{"c":2.825,"h":2.8255,"l":2.825,"n":3,"o":2.8255,"t":"2026-10-05T17:00:00Z","v":2312,"vw":2.825327},{"c":2.825,"h":2.825,"l":2.82,"n":73,"o":2.82,"t":"2026-10-05T17:15:00Z","v":181847,"vw":2.821555},{"c":2.82,"h":2.8299,"l":2.82,"n":41,"o":2.82,"t":"2026-10-05T17:30:00Z","v":86354,"vw":2.821297},{"c":2.815,"h":2.8299,"l":2.8101,"n":84,"o":2.8299,"t":"2026-10-05T17:45:00Z","v":255226,"vw":2.819839},{"c":2.81,"h":2.8199,"l":2.81,"n":29,"o":2.81,"t":"2026-10-05T18:00:00Z","v":40010,"vw":2.81213},{"c":2.8,"h":2.8151,"l":2.8,"n":79,"o":2.81,"t":"2026-10-05T18:15:00Z","v":128009,"vw":2.809123},{"c":2.8001,"h":2.8099,"l":2.8,"n":18,"o":2.8099,"t":"2026-10-05T18:30:00Z","v":46445,"vw":2.800264},{"c":2.795,"h":2.805,"l":2.7939,"n":37,"o":2.8,"t":"2026-10-05T18:45:00Z","v":122429,"vw":2.798768},{"c":2.795,"h":2.81,"l":2.7936,"n":320,"o":2.7936,"t":"2026-10-05T19:00:00Z","v":1024334,"vw":2.799961},{"c":2.79,"h":2.7999,"l":2.79,"n":31,"o":2.795,"t":"2026-10-05T19:15:00Z","v":31438,"vw":2.794153},{"c":2.8,"h":2.8,"l":2.79,"n":13,"o":2.7901,"t":"2026-10-05T19:30:00Z","v":10809,"vw":2.792311},{"c":2.79,"h":2.8,"l":2.79,"n":82,"o":2.79,"t":"2026-10-05T19:45:00Z","v":180345,"vw":2.79205},{"c":2.8,"h":2.8,"l":2.79,"n":6,"o":2.79,"t":"2026-10-05T20:00:00Z","v":298,"vw":2.795},{"c":2.7903,"h":2.7903,"l":2.79,"n":3,"o":2.7901,"t":"2026-10-05T20:15:00Z","v":3200,"vw":2.790132},{"c":2.79,"h":2.7997,"l":2.79,"n":5,"o":2.7997,"t":"2026-10-05T20:45:00Z","v":3263,"vw":2.790448},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-05T21:00:00Z","v":432,"vw":2.8},{"c":2.79,"h":2.79,"l":2.78,"n":8,"o":2.79,"t":"2026-10-05T21:15:00Z","v":2506,"vw":2.784431},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-05T22:00:00Z","v":300,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-05T22:30:00Z","v":100,"vw":2.78},{"c":2.829,"h":2.829,"l":2.78,"n":31,"o":2.78,"t":"2026-10-05T23:00:00Z","v":24731,"vw":2.799985},{"c":2.79,"h":2.8215,"l":2.77,"n":4,"o":2.8215,"t":"2026-10-05T23:15:00Z","v":2597,"vw":2.795318},{"c":2.79,"h":2.79,"l":2.79,"n":9,"o":2.79,"t":"2026-10-05T23:30:00Z","v":5301,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":6,"o":2.79,"t":"2026-10-05T23:45:00Z","v":362,"vw":2.79},{"c":2.79,"h":2.81,"l":2.79,"n":12,"o":2.81,"t":"2026-10-06T08:00:00Z","v":13113,"vw":2.801889},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-06T08:15:00Z","v":422,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-06T08:45:00Z","v":230,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-06T09:15:00Z","v":9000,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":16,"o":2.77,"t":"2026-10-06T09:45:00Z","v":8537,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-06T10:15:00Z","v":515,"vw":2.77},{"c":2.77,"h":2.77,"l":2.76,"n":16,"o":2.76,"t":"2026-10-06T10:30:00Z","v":8308,"vw":2.762507},{"c":2.7663,"h":2.7663,"l":2.7663,"n":1,"o":2.7663,"t":"2026-10-06T10:45:00Z","v":359,"vw":2.7663},{"c":2.76,"h":2.8031,"l":2.76,"n":2,"o":2.8031,"t":"2026-10-06T11:00:00Z","v":1107,"vw":2.798934},{"c":2.769,"h":2.769,"l":2.76,"n":5,"o":2.76,"t":"2026-10-06T11:15:00Z","v":1151,"vw":2.763133},{"c":2.7501,"h":2.7535,"l":2.7501,"n":2,"o":2.7535,"t":"2026-10-06T11:30:00Z","v":3300,"vw":2.750409},{"c":2.76,"h":2.76,"l":2.7598,"n":2,"o":2.7598,"t":"2026-10-06T12:00:00Z","v":1100,"vw":2.759982},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-06T12:15:00Z","v":400,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-06T12:30:00Z","v":4328,"vw":2.77},{"c":2.7536,"h":2.7536,"l":2.75,"n":2,"o":2.75,"t":"2026-10-06T12:45:00Z","v":611,"vw":2.752946},{"c":2.77,"h":2.77,"l":2.7631,"n":5,"o":2.7631,"t":"2026-10-06T13:00:00Z","v":5704,"vw":2.769087},{"c":2.755,"h":2.78,"l":2.75,"n":154,"o":2.78,"t":"2026-10-06T13:30:00Z","v":286752,"vw":2.760226},{"c":2.751,"h":2.759,"l":2.74,"n":286,"o":2.755,"t":"2026-10-06T13:45:00Z","v":890951,"vw":2.749678},{"c":2.7597,"h":2.77,"l":2.75,"n":271,"o":2.755,"t":"2026-10-06T14:00:00Z","v":834634,"vw":2.759116},{"c":2.7701,"h":2.78,"l":2.753,"n":558,"o":2.7599,"t":"2026-10-06T14:15:00Z","v":1813737,"vw":2.769455},{"c":2.755,"h":2.78,"l":2.7501,"n":151,"o":2.775,"t":"2026-10-06T14:30:00Z","v":528397,"vw":2.76852},{"c":2.7331,"h":2.76,"l":2.7331,"n":322,"o":2.7574,"t":"2026-10-06T14:45:00Z","v":1144696,"vw":2.751122},{"c":2.735,"h":2.74,"l":2.73,"n":77,"o":2.73,"t":"2026-10-06T15:00:00Z","v":132620,"vw":2.734473},{"c":2.7563,"h":2.76,"l":2.7302,"n":206,"o":2.735,"t":"2026-10-06T15:15:00Z","v":648842,"vw":2.742994},{"c":2.7675,"h":2.769,"l":2.74,"n":318,"o":2.755,"t":"2026-10-06T15:30:00Z","v":1007540,"vw":2.756009},{"c":2.7901,"h":2.795,"l":2.765,"n":206,"o":2.77,"t":"2026-10-06T15:45:00Z","v":853751,"vw":2.777111},{"c":2.795,"h":2.7976,"l":2.78,"n":216,"o":2.7973,"t":"2026-10-06T16:00:00Z","v":665148,"vw":2.79037},{"c":2.7942,"h":2.8,"l":2.79,"n":37,"o":2.795,"t":"2026-10-06T16:15:00Z","v":65975,"vw":2.792926},{"c":2.7989,"h":2.81,"l":2.795,"n":226,"o":2.8,"t":"2026-10-06T16:30:00Z","v":631189,"vw":2.800365},{"c":2.805,"h":2.8061,"l":2.795,"n":131,"o":2.795,"t":"2026-10-06T16:45:00Z","v":397942,"vw":2.79997},{"c":2.8074,"h":2.81,"l":2.8,"n":30,"o":2.805,"t":"2026-10-06T17:00:00Z","v":104930,"vw":2.804757},{"c":2.8,"h":2.8099,"l":2.8,"n":48,"o":2.8001,"t":"2026-10-06T17:15:00Z","v":151996,"vw":2.802737},{"c":2.801,"h":2.8095,"l":2.8,"n":18,"o":2.805,"t":"2026-10-06T17:30:00Z","v":46838,"vw":2.805136},{"c":2.795,"h":2.805,"l":2.79,"n":88,"o":2.805,"t":"2026-10-06T17:45:00Z","v":259592,"vw":2.80009},{"c":2.795,"h":2.795,"l":2.79,"n":80,"o":2.79,"t":"2026-10-06T18:00:00Z","v":205104,"vw":2.790496},{"c":2.795,"h":2.8,"l":2.79,"n":17,"o":2.795,"t":"2026-10-06T18:15:00Z","v":36623,"vw":2.796305},{"c":2.8,"h":2.8069,"l":2.7927,"n":102,"o":2.7927,"t":"2026-10-06T18:30:00Z","v":324400,"vw":2.800408},{"c":2.807,"h":2.8099,"l":2.8,"n":10,"o":2.8028,"t":"2026-10-06T18:45:00Z","v":171207,"vw":2.805254},{"c":2.815,"h":2.815,"l":2.8099,"n":73,"o":2.8099,"t":"2026-10-06T19:00:00Z","v":163571,"vw":2.810728},{"c":2.8101,"h":2.8199,"l":2.805,"n":163,"o":2.81,"t":"2026-10-06T19:15:00Z","v":475423,"vw":2.810533},{"c":2.805,"h":2.8103,"l":2.8,"n":70,"o":2.81,"t":"2026-10-06T19:30:00Z","v":194968,"vw":2.80946},{"c":2.7999,"h":2.805,"l":2.79,"n":242,"o":2.8001,"t":"2026-10-06T19:45:00Z","v":513526,"vw":2.799192},{"c":2.8,"h":2.8,"l":2.795,"n":11,"o":2.795,"t":"2026-10-06T20:00:00Z","v":18987,"vw":2.799974},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-06T20:15:00Z","v":4301,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-06T20:30:00Z","v":110,"vw":2.8},{"c":2.8093,"h":2.8093,"l":2.8093,"n":1,"o":2.8093,"t":"2026-10-06T21:00:00Z","v":4262,"vw":2.8093},{"c":2.79,"h":2.79,"l":2.79,"n":13,"o":2.79,"t":"2026-10-06T22:00:00Z","v":3643,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-06T22:15:00Z","v":121,"vw":2.8},{"c":2.801,"h":2.801,"l":2.801,"n":5,"o":2.801,"t":"2026-10-06T23:00:00Z","v":112,"vw":2.801},{"c":2.9,"h":2.9,"l":2.87,"n":6,"o":2.89,"t":"2026-10-07T08:00:00Z","v":14756,"vw":2.889906},{"c":2.9179,"h":2.9179,"l":2.9179,"n":1,"o":2.9179,"t":"2026-10-07T08:15:00Z","v":100,"vw":2.9179},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-07T08:30:00Z","v":1200,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-07T09:00:00Z","v":337,"vw":2.91},{"c":2.925,"h":2.9391,"l":2.925,"n":8,"o":2.925,"t":"2026-10-07T09:30:00Z","v":2904,"vw":2.931025},{"c":2.925,"h":2.93,"l":2.92,"n":4,"o":2.92,"t":"2026-10-07T09:45:00Z","v":750,"vw":2.927857},{"c":2.9199,"h":2.9199,"l":2.9199,"n":2,"o":2.9199,"t":"2026-10-07T10:15:00Z","v":350,"vw":2.9199},{"c":2.9385,"h":2.9385,"l":2.9287,"n":2,"o":2.9287,"t":"2026-10-07T10:30:00Z","v":594,"vw":2.93426},{"c":2.925,"h":2.9387,"l":2.925,"n":6,"o":2.9387,"t":"2026-10-07T10:45:00Z","v":2038,"vw":2.928798},{"c":2.9215,"h":2.93,"l":2.9215,"n":3,"o":2.9215,"t":"2026-10-07T11:00:00Z","v":689,"vw":2.923967},{"c":2.93,"h":2.9399,"l":2.93,"n":10,"o":2.93,"t":"2026-10-07T11:15:00Z","v":6329,"vw":2.930156},{"c":2.931,"h":2.9398,"l":2.9302,"n":7,"o":2.9398,"t":"2026-10-07T11:30:00Z","v":75800,"vw":2.939738},{"c":2.92,"h":2.94,"l":2.92,"n":25,"o":2.931,"t":"2026-10-07T11:45:00Z","v":82659,"vw":2.924255},{"c":2.94,"h":2.94,"l":2.9301,"n":5,"o":2.9301,"t":"2026-10-07T12:00:00Z","v":77201,"vw":2.939975},{"c":2.9499,"h":2.9499,"l":2.9303,"n":41,"o":2.9392,"t":"2026-10-07T12:15:00Z","v":31403,"vw":2.940031},{"c":2.945,"h":2.945,"l":2.94,"n":4,"o":2.94,"t":"2026-10-07T12:30:00Z","v":11200,"vw":2.940134},{"c":2.9486,"h":2.9486,"l":2.9463,"n":8,"o":2.9463,"t":"2026-10-07T12:45:00Z","v":1529,"vw":2.948025},{"c":2.95,"h":2.95,"l":2.9483,"n":53,"o":2.9483,"t":"2026-10-07T13:00:00Z","v":96188,"vw":2.949981},{"c":2.9503,"h":2.9599,"l":2.95,"n":10,"o":2.95,"t":"2026-10-07T13:15:00Z","v":9773,"vw":2.950207},{"c":2.9701,"h":2.98,"l":2.945,"n":413,"o":2.96,"t":"2026-10-07T13:30:00Z","v":767896,"vw":2.965379},{"c":2.965,"h":2.9935,"l":2.95,"n":506,"o":2.975,"t":"2026-10-07T13:45:00Z","v":1140852,"vw":2.970508},{"c":2.9677,"h":2.9793,"l":2.96,"n":353,"o":2.9692,"t":"2026-10-07T14:00:00Z","v":750262,"vw":2.96956},{"c":2.975,"h":2.98,"l":2.96,"n":377,"o":2.965,"t":"2026-10-07T14:15:00Z","v":784693,"vw":2.969887},{"c":2.9799,"h":2.98,"l":2.96,"n":192,"o":2.975,"t":"2026-10-07T14:30:00Z","v":460008,"vw":2.970096},{"c":2.975,"h":2.9858,"l":2.97,"n":240,"o":2.9723,"t":"2026-10-07T14:45:00Z","v":529162,"vw":2.980356},{"c":2.97,"h":2.99,"l":2.965,"n":409,"o":2.975,"t":"2026-10-07T15:00:00Z","v":1198802,"vw":2.978972},{"c":2.97,"h":2.99,"l":2.961,"n":475,"o":2.97,"t":"2026-10-07T15:15:00Z","v":1391498,"vw":2.973518},{"c":2.955,"h":2.9799,"l":2.95,"n":390,"o":2.975,"t":"2026-10-07T15:30:00Z","v":1046905,"vw":2.959928},{"c":2.945,"h":2.955,"l":2.9446,"n":118,"o":2.95,"t":"2026-10-07T15:45:00Z","v":284652,"vw":2.950432},{"c":2.945,"h":2.9599,"l":2.9301,"n":326,"o":2.9499,"t":"2026-10-07T16:00:00Z","v":891347,"vw":2.94324},{"c":2.9401,"h":2.9492,"l":2.935,"n":122,"o":2.9401,"t":"2026-10-07T16:15:00Z","v":382691,"vw":2.940145},{"c":2.95,"h":2.95,"l":2.93,"n":145,"o":2.94,"t":"2026-10-07T16:30:00Z","v":399162,"vw":2.940481},{"c":2.95,"h":2.96,"l":2.9401,"n":88,"o":2.9403,"t":"2026-10-07T16:45:00Z","v":295739,"vw":2.951033},{"c":2.945,"h":2.95,"l":2.935,"n":285,"o":2.95,"t":"2026-10-07T17:00:00Z","v":766618,"vw":2.940364},{"c":2.965,"h":2.9699,"l":2.9401,"n":117,"o":2.95,"t":"2026-10-07T17:15:00Z","v":337968,"vw":2.955235},{"c":2.975,"h":2.9754,"l":2.9601,"n":159,"o":2.9601,"t":"2026-10-07T17:30:00Z","v":535321,"vw":2.969158},{"c":2.965,"h":2.9799,"l":2.965,"n":99,"o":2.9799,"t":"2026-10-07T17:45:00Z","v":191038,"vw":2.970007},{"c":2.9567,"h":2.97,"l":2.94,"n":212,"o":2.9601,"t":"2026-10-07T18:00:00Z","v":579551,"vw":2.954432},{"c":2.9599,"h":2.9656,"l":2.9501,"n":202,"o":2.9501,"t":"2026-10-07T18:15:00Z","v":422965,"vw":2.960173},{"c":2.955,"h":2.9599,"l":2.955,"n":7,"o":2.9599,"t":"2026-10-07T18:30:00Z","v":10782,"vw":2.959022},{"c":2.9564,"h":2.9586,"l":2.95,"n":38,"o":2.95,"t":"2026-10-07T18:45:00Z","v":85981,"vw":2.950951},{"c":2.9501,"h":2.9599,"l":2.94,"n":117,"o":2.95,"t":"2026-10-07T19:00:00Z","v":255030,"vw":2.95038},{"c":2.9445,"h":2.955,"l":2.94,"n":81,"o":2.9501,"t":"2026-10-07T19:15:00Z","v":153354,"vw":2.950178},{"c":2.9535,"h":2.9557,"l":2.945,"n":90,"o":2.945,"t":"2026-10-07T19:30:00Z","v":224158,"vw":2.949989},{"c":2.945,"h":2.96,"l":2.945,"n":103,"o":2.9501,"t":"2026-10-07T19:45:00Z","v":238044,"vw":2.950167},{"c":2.9488,"h":2.9488,"l":2.945,"n":4,"o":2.945,"t":"2026-10-07T20:00:00Z","v":4962,"vw":2.947758},{"c":2.942,"h":2.942,"l":2.9415,"n":2,"o":2.9415,"t":"2026-10-07T20:15:00Z","v":1209,"vw":2.941711},{"c":2.95,"h":2.95,"l":2.94,"n":4,"o":2.94,"t":"2026-10-07T20:30:00Z","v":2950,"vw":2.94339},{"c":2.9413,"h":2.97,"l":2.9413,"n":3,"o":2.97,"t":"2026-10-07T20:45:00Z","v":6000,"vw":2.952875},{"c":2.9449,"h":2.9449,"l":2.9449,"n":1,"o":2.9449,"t":"2026-10-07T22:15:00Z","v":300,"vw":2.9449},{"c":2.96,"h":2.9686,"l":2.96,"n":2,"o":2.9686,"t":"2026-10-07T23:15:00Z","v":772,"vw":2.966127},{"c":2.955,"h":2.955,"l":2.955,"n":5,"o":2.955,"t":"2026-10-07T23:30:00Z","v":4085,"vw":2.955},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-07T23:45:00Z","v":2500,"vw":2.95},{"c":2.98,"h":3.03,"l":2.96,"n":22,"o":2.98,"t":"2026-10-08T08:00:00Z","v":9401,"vw":3.006838},{"c":2.999,"h":2.999,"l":2.98,"n":2,"o":2.98,"t":"2026-10-08T08:30:00Z","v":3004,"vw":2.983434},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-08T08:45:00Z","v":500,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-08T09:00:00Z","v":3000,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-08T09:15:00Z","v":1100,"vw":2.98},{"c":2.9786,"h":2.9786,"l":2.9786,"n":1,"o":2.9786,"t":"2026-10-08T09:30:00Z","v":500,"vw":2.9786},{"c":2.97,"h":2.975,"l":2.97,"n":2,"o":2.975,"t":"2026-10-08T10:00:00Z","v":900,"vw":2.973333},{"c":2.99,"h":2.99,"l":2.975,"n":6,"o":2.9798,"t":"2026-10-08T10:15:00Z","v":3901,"vw":2.984351},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-08T10:30:00Z","v":3000,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-08T10:45:00Z","v":1000,"vw":3},{"c":3.03,"h":3.03,"l":3.0085,"n":20,"o":3.0085,"t":"2026-10-08T11:00:00Z","v":21899,"vw":3.014481},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-08T11:15:00Z","v":400,"vw":3.02},{"c":3.02,"h":3.0264,"l":3.02,"n":8,"o":3.02,"t":"2026-10-08T11:30:00Z","v":2454,"vw":3.020817},{"c":3.0189,"h":3.0189,"l":3.01,"n":5,"o":3.0164,"t":"2026-10-08T11:45:00Z","v":1670,"vw":3.015976},{"c":3.03,"h":3.0397,"l":3.0265,"n":12,"o":3.0265,"t":"2026-10-08T12:00:00Z","v":31632,"vw":3.032905},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-08T12:15:00Z","v":705,"vw":3.02},{"c":3.025,"h":3.03,"l":3.025,"n":3,"o":3.03,"t":"2026-10-08T12:30:00Z","v":1123,"vw":3.029456},{"c":3.03,"h":3.05,"l":3.03,"n":22,"o":3.04,"t":"2026-10-08T12:45:00Z","v":20328,"vw":3.035404},{"c":3.0101,"h":3.04,"l":3.0101,"n":18,"o":3.04,"t":"2026-10-08T13:00:00Z","v":10151,"vw":3.037253},{"c":3.02,"h":3.02,"l":3.01,"n":21,"o":3.01,"t":"2026-10-08T13:15:00Z","v":22795,"vw":3.01982},{"c":3.0426,"h":3.0699,"l":3.02,"n":318,"o":3.03,"t":"2026-10-08T13:30:00Z","v":716953,"vw":3.047917},{"c":3.035,"h":3.07,"l":3.035,"n":542,"o":3.0499,"t":"2026-10-08T13:45:00Z","v":1059936,"vw":3.047637},{"c":3.01,"h":3.0403,"l":3.005,"n":445,"o":3.0397,"t":"2026-10-08T14:00:00Z","v":1208860,"vw":3.020984},{"c":2.9977,"h":3.02,"l":2.9977,"n":527,"o":3.0119,"t":"2026-10-08T14:15:00Z","v":1201732,"vw":3.009639},{"c":3.01,"h":3.02,"l":2.99,"n":513,"o":2.9977,"t":"2026-10-08T14:30:00Z","v":1397986,"vw":3.002695},{"c":2.9999,"h":3.0199,"l":2.995,"n":195,"o":3.0101,"t":"2026-10-08T14:45:00Z","v":419623,"vw":3.004041},{"c":3.0392,"h":3.04,"l":2.995,"n":440,"o":2.9998,"t":"2026-10-08T15:00:00Z","v":1046136,"vw":3.014119},{"c":3.0999,"h":3.1,"l":3.0301,"n":1182,"o":3.04,"t":"2026-10-08T15:15:00Z","v":3290800,"vw":3.072719},{"c":3.1101,"h":3.125,"l":3.0801,"n":946,"o":3.0992,"t":"2026-10-08T15:30:00Z","v":2729230,"vw":3.106249},{"c":3.1234,"h":3.13,"l":3.08,"n":595,"o":3.11,"t":"2026-10-08T15:45:00Z","v":1736734,"vw":3.107508},{"c":3.125,"h":3.1301,"l":3.105,"n":835,"o":3.1223,"t":"2026-10-08T16:00:00Z","v":1748391,"vw":3.118945},{"c":3.1001,"h":3.126,"l":3.0901,"n":782,"o":3.125,"t":"2026-10-08T16:15:00Z","v":1756011,"vw":3.103663},{"c":3.105,"h":3.12,"l":3.095,"n":349,"o":3.105,"t":"2026-10-08T16:30:00Z","v":999198,"vw":3.105871},{"c":3.125,"h":3.13,"l":3.09,"n":511,"o":3.105,"t":"2026-10-08T16:45:00Z","v":1302323,"vw":3.116309},{"c":3.125,"h":3.1499,"l":3.1201,"n":437,"o":3.1298,"t":"2026-10-08T17:00:00Z","v":870578,"vw":3.134061},{"c":3.145,"h":3.165,"l":3.1241,"n":552,"o":3.1299,"t":"2026-10-08T17:15:00Z","v":1112522,"vw":3.1473},{"c":3.13,"h":3.1401,"l":3.1245,"n":163,"o":3.14,"t":"2026-10-08T17:30:00Z","v":399895,"vw":3.131746},{"c":3.145,"h":3.16,"l":3.1301,"n":279,"o":3.135,"t":"2026-10-08T17:45:00Z","v":532493,"vw":3.146845},{"c":3.145,"h":3.155,"l":3.1326,"n":321,"o":3.14,"t":"2026-10-08T18:00:00Z","v":796093,"vw":3.146242},{"c":3.095,"h":3.145,"l":3.09,"n":296,"o":3.14,"t":"2026-10-08T18:15:00Z","v":533612,"vw":3.117635},{"c":3.085,"h":3.1,"l":3.08,"n":236,"o":3.09,"t":"2026-10-08T18:30:00Z","v":465668,"vw":3.089577},{"c":3.0808,"h":3.085,"l":3.08,"n":22,"o":3.08,"t":"2026-10-08T18:45:00Z","v":71166,"vw":3.081634},{"c":3.08,"h":3.09,"l":3.07,"n":205,"o":3.085,"t":"2026-10-08T19:00:00Z","v":363345,"vw":3.080608},{"c":3.07,"h":3.0899,"l":3.07,"n":106,"o":3.0899,"t":"2026-10-08T19:15:00Z","v":209496,"vw":3.076782},{"c":3.06,"h":3.075,"l":3.06,"n":65,"o":3.0703,"t":"2026-10-08T19:30:00Z","v":88356,"vw":3.067156},{"c":3.06,"h":3.07,"l":3.06,"n":123,"o":3.065,"t":"2026-10-08T19:45:00Z","v":230657,"vw":3.064528},{"c":3.06,"h":3.07,"l":3.06,"n":10,"o":3.07,"t":"2026-10-08T20:00:00Z","v":5469,"vw":3.068644},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-08T20:15:00Z","v":150,"vw":3.06},{"c":3.0506,"h":3.07,"l":3.0506,"n":3,"o":3.07,"t":"2026-10-08T20:30:00Z","v":500,"vw":3.0622},{"c":3.06,"h":3.07,"l":3.06,"n":4,"o":3.0699,"t":"2026-10-08T21:00:00Z","v":21022,"vw":3.06519},{"c":3.0614,"h":3.0614,"l":3.0614,"n":2,"o":3.0614,"t":"2026-10-08T21:15:00Z","v":5340,"vw":3.0614},{"c":3.05,"h":3.06,"l":3.0301,"n":10,"o":3.06,"t":"2026-10-08T21:30:00Z","v":1304,"vw":3.041401},{"c":3.06,"h":3.07,"l":3.06,"n":2,"o":3.07,"t":"2026-10-08T21:45:00Z","v":1199,"vw":3.066664},{"c":3.0555,"h":3.0555,"l":3.0536,"n":2,"o":3.0536,"t":"2026-10-08T22:00:00Z","v":850,"vw":3.054382},{"c":3.0505,"h":3.0505,"l":3.0505,"n":1,"o":3.0505,"t":"2026-10-08T22:45:00Z","v":543,"vw":3.0505},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-08T23:00:00Z","v":2000,"vw":3.05},{"c":3.0687,"h":3.0687,"l":3.0667,"n":3,"o":3.0685,"t":"2026-10-08T23:30:00Z","v":4047,"vw":3.0682},{"c":3.0787,"h":3.0787,"l":3.0545,"n":2,"o":3.0545,"t":"2026-10-08T23:45:00Z","v":2000,"vw":3.0666},{"c":3,"h":3.03,"l":3,"n":18,"o":3.03,"t":"2026-10-09T08:00:00Z","v":3842,"vw":3.013955},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-09T08:15:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-09T09:15:00Z","v":1000,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-09T09:45:00Z","v":358,"vw":3.01},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-09T10:00:00Z","v":500,"vw":2.995},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-09T10:30:00Z","v":918,"vw":3},{"c":3.0015,"h":3.01,"l":3.0015,"n":3,"o":3.01,"t":"2026-10-09T11:00:00Z","v":5100,"vw":3.0065},{"c":3.01,"h":3.015,"l":3.01,"n":6,"o":3.015,"t":"2026-10-09T11:15:00Z","v":2100,"vw":3.010238},{"c":2.98,"h":3.0001,"l":2.98,"n":29,"o":3.0001,"t":"2026-10-09T11:30:00Z","v":9635,"vw":2.989317},{"c":2.96,"h":2.97,"l":2.933,"n":45,"o":2.97,"t":"2026-10-09T11:45:00Z","v":24808,"vw":2.952869},{"c":2.9485,"h":2.9585,"l":2.9403,"n":9,"o":2.9585,"t":"2026-10-09T12:00:00Z","v":3377,"vw":2.953548},{"c":2.9633,"h":2.965,"l":2.955,"n":14,"o":2.955,"t":"2026-10-09T12:15:00Z","v":13626,"vw":2.960027},{"c":2.961,"h":2.97,"l":2.961,"n":8,"o":2.97,"t":"2026-10-09T12:30:00Z","v":20451,"vw":2.968931},{"c":2.98,"h":2.98,"l":2.9635,"n":7,"o":2.9635,"t":"2026-10-09T12:45:00Z","v":20949,"vw":2.978951},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-09T13:00:00Z","v":14400,"vw":2.97},{"c":2.97,"h":2.975,"l":2.9685,"n":118,"o":2.9685,"t":"2026-10-09T13:15:00Z","v":190538,"vw":2.970322},{"c":3.0099,"h":3.015,"l":2.96,"n":379,"o":2.96,"t":"2026-10-09T13:30:00Z","v":1641915,"vw":2.984648},{"c":3.005,"h":3.015,"l":2.9901,"n":190,"o":3.005,"t":"2026-10-09T13:45:00Z","v":545014,"vw":3.002952},{"c":2.985,"h":3.015,"l":2.98,"n":386,"o":3.005,"t":"2026-10-09T14:00:00Z","v":946932,"vw":2.9994},{"c":2.9601,"h":2.985,"l":2.95,"n":600,"o":2.985,"t":"2026-10-09T14:15:00Z","v":1536721,"vw":2.963643},{"c":2.9642,"h":2.975,"l":2.945,"n":347,"o":2.96,"t":"2026-10-09T14:30:00Z","v":997344,"vw":2.958871},{"c":2.9653,"h":2.9799,"l":2.965,"n":190,"o":2.9699,"t":"2026-10-09T14:45:00Z","v":492495,"vw":2.970421},{"c":2.9851,"h":2.9853,"l":2.9645,"n":484,"o":2.97,"t":"2026-10-09T15:00:00Z","v":1469446,"vw":2.976262},{"c":2.9799,"h":2.985,"l":2.97,"n":159,"o":2.985,"t":"2026-10-09T15:15:00Z","v":435310,"vw":2.979406},{"c":2.9782,"h":2.9799,"l":2.97,"n":103,"o":2.9701,"t":"2026-10-09T15:30:00Z","v":261954,"vw":2.972507},{"c":2.9801,"h":2.985,"l":2.9723,"n":115,"o":2.975,"t":"2026-10-09T15:45:00Z","v":313298,"vw":2.979752},{"c":2.975,"h":2.99,"l":2.975,"n":131,"o":2.9851,"t":"2026-10-09T16:00:00Z","v":234437,"vw":2.980203},{"c":2.9901,"h":2.995,"l":2.975,"n":137,"o":2.975,"t":"2026-10-09T16:15:00Z","v":238040,"vw":2.982735},{"c":2.995,"h":2.9954,"l":2.98,"n":134,"o":2.995,"t":"2026-10-09T16:30:00Z","v":333492,"vw":2.990121},{"c":2.9901,"h":2.9975,"l":2.985,"n":186,"o":2.995,"t":"2026-10-09T16:45:00Z","v":436427,"vw":2.990105},{"c":3.0001,"h":3.0051,"l":2.99,"n":89,"o":2.995,"t":"2026-10-09T17:00:00Z","v":241544,"vw":2.999176},{"c":2.995,"h":3.01,"l":2.9934,"n":228,"o":3.005,"t":"2026-10-09T17:15:00Z","v":496361,"vw":3.003339},{"c":2.99,"h":3.0099,"l":2.99,"n":117,"o":2.9999,"t":"2026-10-09T17:30:00Z","v":269680,"vw":3.00003},{"c":3,"h":3.0001,"l":2.9908,"n":97,"o":3,"t":"2026-10-09T17:45:00Z","v":246456,"vw":2.99962},{"c":3,"h":3,"l":2.99,"n":19,"o":2.9999,"t":"2026-10-09T18:00:00Z","v":25908,"vw":2.998989},{"c":3.015,"h":3.0199,"l":2.99,"n":93,"o":2.9999,"t":"2026-10-09T18:15:00Z","v":288653,"vw":3.006048},{"c":3.015,"h":3.03,"l":3.015,"n":114,"o":3.015,"t":"2026-10-09T18:30:00Z","v":233382,"vw":3.020088},{"c":3.015,"h":3.02,"l":3.0001,"n":103,"o":3.0175,"t":"2026-10-09T18:45:00Z","v":228064,"vw":3.013006},{"c":3.0101,"h":3.015,"l":3.01,"n":16,"o":3.015,"t":"2026-10-09T19:00:00Z","v":34048,"vw":3.010973},{"c":3.015,"h":3.02,"l":3.015,"n":15,"o":3.015,"t":"2026-10-09T19:15:00Z","v":26246,"vw":3.018362},{"c":3.0199,"h":3.02,"l":3.0101,"n":20,"o":3.015,"t":"2026-10-09T19:30:00Z","v":49848,"vw":3.018955},{"c":3.025,"h":3.03,"l":3.01,"n":130,"o":3.02,"t":"2026-10-09T19:45:00Z","v":296842,"vw":3.021956},{"c":3.0299,"h":3.0299,"l":3.02,"n":3,"o":3.0213,"t":"2026-10-09T20:00:00Z","v":1886,"vw":3.021597},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-09T20:15:00Z","v":2500,"vw":3.02},{"c":3.0102,"h":3.0104,"l":3.01,"n":3,"o":3.01,"t":"2026-10-09T20:45:00Z","v":18999,"vw":3.010208},{"c":3.01,"h":3.01,"l":3.0013,"n":7,"o":3.01,"t":"2026-10-09T21:00:00Z","v":17382,"vw":3.008994},{"c":3.0014,"h":3.0014,"l":3.0014,"n":1,"o":3.0014,"t":"2026-10-09T21:15:00Z","v":600,"vw":3.0014},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-09T21:30:00Z","v":5100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-09T22:15:00Z","v":112,"vw":3},{"c":3,"h":3.0015,"l":3,"n":2,"o":3.0015,"t":"2026-10-09T22:30:00Z","v":5042,"vw":3.000119},{"c":3.0015,"h":3.0015,"l":3.0015,"n":1,"o":3.0015,"t":"2026-10-09T23:15:00Z","v":150,"vw":3.0015},{"c":3,"h":3.0013,"l":3,"n":7,"o":3,"t":"2026-10-09T23:30:00Z","v":1730,"vw":3.000818},{"c":2.92,"h":2.93,"l":2.88,"n":70,"o":2.93,"t":"2026-10-12T08:00:00Z","v":38896,"vw":2.905192},{"c":2.935,"h":2.935,"l":2.935,"n":10,"o":2.935,"t":"2026-10-12T08:15:00Z","v":1500,"vw":2.935},{"c":2.9414,"h":2.9414,"l":2.9314,"n":3,"o":2.9314,"t":"2026-10-12T08:45:00Z","v":1264,"vw":2.937152},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-12T09:15:00Z","v":600,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-12T09:30:00Z","v":452,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-12T09:45:00Z","v":251,"vw":2.95},{"c":2.94,"h":2.94,"l":2.935,"n":4,"o":2.935,"t":"2026-10-12T10:45:00Z","v":2507,"vw":2.936709},{"c":2.95,"h":2.95,"l":2.945,"n":5,"o":2.945,"t":"2026-10-12T11:00:00Z","v":6835,"vw":2.949415},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-12T11:15:00Z","v":100,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-12T11:30:00Z","v":111,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-12T11:45:00Z","v":700,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-12T12:00:00Z","v":2700,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-12T12:15:00Z","v":5983,"vw":2.96},{"c":3,"h":3,"l":2.97,"n":14,"o":2.97,"t":"2026-10-12T12:30:00Z","v":15541,"vw":2.992736},{"c":3,"h":3,"l":2.98,"n":9,"o":2.99,"t":"2026-10-12T12:45:00Z","v":6053,"vw":2.981689},{"c":3,"h":3.0015,"l":3,"n":5,"o":3.0015,"t":"2026-10-12T13:00:00Z","v":9553,"vw":3.00075},{"c":3.019,"h":3.019,"l":3.01,"n":12,"o":3.01,"t":"2026-10-12T13:15:00Z","v":39800,"vw":3.015067},{"c":2.9999,"h":3.02,"l":2.9908,"n":103,"o":3.01,"t":"2026-10-12T13:30:00Z","v":253098,"vw":3.003797},{"c":2.9835,"h":3,"l":2.975,"n":166,"o":2.9999,"t":"2026-10-12T13:45:00Z","v":478503,"vw":2.986068},{"c":2.99,"h":2.99,"l":2.97,"n":407,"o":2.98,"t":"2026-10-12T14:00:00Z","v":970226,"vw":2.980242},{"c":2.9801,"h":2.995,"l":2.975,"n":293,"o":2.985,"t":"2026-10-12T14:15:00Z","v":756693,"vw":2.984923},{"c":3.005,"h":3.0152,"l":2.975,"n":370,"o":2.98,"t":"2026-10-12T14:30:00Z","v":1109962,"vw":2.999193},{"c":3.0101,"h":3.0274,"l":3.005,"n":196,"o":3.0099,"t":"2026-10-12T14:45:00Z","v":637698,"vw":3.014025},{"c":2.9999,"h":3.01,"l":2.9999,"n":107,"o":3.01,"t":"2026-10-12T15:00:00Z","v":237906,"vw":3.002247},{"c":3.005,"h":3.0099,"l":2.995,"n":256,"o":2.9999,"t":"2026-10-12T15:15:00Z","v":819204,"vw":3.000295},{"c":3,"h":3.0054,"l":2.99,"n":203,"o":3,"t":"2026-10-12T15:30:00Z","v":600898,"vw":2.999846},{"c":3.005,"h":3.01,"l":2.99,"n":304,"o":3.005,"t":"2026-10-12T15:45:00Z","v":965861,"vw":3.000556},{"c":2.985,"h":3.005,"l":2.9803,"n":125,"o":3.0001,"t":"2026-10-12T16:00:00Z","v":372110,"vw":2.997931},{"c":2.995,"h":2.995,"l":2.98,"n":74,"o":2.9801,"t":"2026-10-12T16:15:00Z","v":299160,"vw":2.990049},{"c":2.999,"h":2.999,"l":2.985,"n":220,"o":2.99,"t":"2026-10-12T16:30:00Z","v":677912,"vw":2.990609},{"c":3.0199,"h":3.02,"l":2.995,"n":165,"o":2.995,"t":"2026-10-12T16:45:00Z","v":553534,"vw":3.00398},{"c":3.0101,"h":3.02,"l":3.01,"n":27,"o":3.015,"t":"2026-10-12T17:00:00Z","v":101026,"vw":3.01265},{"c":3.0199,"h":3.02,"l":3.01,"n":220,"o":3.015,"t":"2026-10-12T17:15:00Z","v":717342,"vw":3.016721},{"c":3.0201,"h":3.03,"l":3.015,"n":124,"o":3.0199,"t":"2026-10-12T17:30:00Z","v":537172,"vw":3.021747},{"c":3.015,"h":3.025,"l":3.015,"n":107,"o":3.0201,"t":"2026-10-12T17:45:00Z","v":268062,"vw":3.019571},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-12T18:00:00Z","v":3100,"vw":3.015},{"c":3.0126,"h":3.0269,"l":3.0101,"n":183,"o":3.0141,"t":"2026-10-12T18:15:00Z","v":495866,"vw":3.019471},{"c":3.025,"h":3.03,"l":3.01,"n":78,"o":3.02,"t":"2026-10-12T18:30:00Z","v":243222,"vw":3.020594},{"c":3.0201,"h":3.04,"l":3.02,"n":81,"o":3.02,"t":"2026-10-12T18:45:00Z","v":138730,"vw":3.026919},{"c":3.0273,"h":3.0273,"l":3.0127,"n":154,"o":3.0201,"t":"2026-10-12T19:00:00Z","v":346241,"vw":3.020073},{"c":3.005,"h":3.03,"l":3,"n":179,"o":3.025,"t":"2026-10-12T19:15:00Z","v":354537,"vw":3.019589},{"c":3,"h":3.0002,"l":2.995,"n":25,"o":3,"t":"2026-10-12T19:30:00Z","v":30520,"vw":3.000031},{"c":2.995,"h":2.9999,"l":2.99,"n":63,"o":2.995,"t":"2026-10-12T19:45:00Z","v":136365,"vw":2.994976},{"c":2.98,"h":2.9901,"l":2.98,"n":7,"o":2.9901,"t":"2026-10-12T20:00:00Z","v":632,"vw":2.983769},{"c":2.9722,"h":2.98,"l":2.9722,"n":3,"o":2.98,"t":"2026-10-12T20:15:00Z","v":2313,"vw":2.979322},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-12T21:00:00Z","v":500,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":17,"o":2.99,"t":"2026-10-12T21:15:00Z","v":1447,"vw":2.99},{"c":3.0376,"h":3.0376,"l":2.9728,"n":2,"o":2.9728,"t":"2026-10-12T21:30:00Z","v":2200,"vw":3.008145},{"c":3.0307,"h":3.0307,"l":3.0307,"n":2,"o":3.0307,"t":"2026-10-12T21:45:00Z","v":1001,"vw":3.0307},{"c":3.0001,"h":3.0001,"l":3.0001,"n":1,"o":3.0001,"t":"2026-10-12T22:15:00Z","v":300,"vw":3.0001},{"c":3.0198,"h":3.0198,"l":3.0002,"n":2,"o":3.0002,"t":"2026-10-12T22:30:00Z","v":250,"vw":3.00804},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-12T22:45:00Z","v":410,"vw":3.02},{"c":3.0669,"h":3.0669,"l":3.0498,"n":4,"o":3.05,"t":"2026-10-12T23:00:00Z","v":12868,"vw":3.05037},{"c":3.0496,"h":3.0496,"l":3.0496,"n":1,"o":3.0496,"t":"2026-10-12T23:15:00Z","v":1000,"vw":3.0496},{"c":3.07,"h":3.07,"l":3.05,"n":9,"o":3.05,"t":"2026-10-12T23:30:00Z","v":12715,"vw":3.059859},{"c":3.041,"h":3.07,"l":3.041,"n":25,"o":3.0687,"t":"2026-10-12T23:45:00Z","v":24404,"vw":3.047538},{"c":2.91,"h":2.95,"l":2.9,"n":66,"o":2.95,"t":"2026-10-13T08:00:00Z","v":48822,"vw":2.915473},{"c":2.9,"h":2.91,"l":2.9,"n":2,"o":2.91,"t":"2026-10-13T08:15:00Z","v":852,"vw":2.908721},{"c":2.92,"h":2.92,"l":2.91,"n":11,"o":2.91,"t":"2026-10-13T08:30:00Z","v":23765,"vw":2.918359},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-13T08:45:00Z","v":601,"vw":2.93},{"c":2.94,"h":2.95,"l":2.94,"n":7,"o":2.945,"t":"2026-10-13T09:00:00Z","v":11352,"vw":2.942145},{"c":2.93,"h":2.94,"l":2.93,"n":4,"o":2.94,"t":"2026-10-13T09:30:00Z","v":8600,"vw":2.934419},{"c":2.94,"h":2.94,"l":2.935,"n":4,"o":2.935,"t":"2026-10-13T09:45:00Z","v":1500,"vw":2.936667},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-13T10:00:00Z","v":100,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-13T10:15:00Z","v":5100,"vw":2.94},{"c":2.955,"h":2.955,"l":2.95,"n":5,"o":2.95,"t":"2026-10-13T10:30:00Z","v":4100,"vw":2.950244},{"c":2.95,"h":2.96,"l":2.95,"n":3,"o":2.96,"t":"2026-10-13T10:45:00Z","v":3666,"vw":2.951817},{"c":2.96,"h":2.96,"l":2.96,"n":11,"o":2.96,"t":"2026-10-13T11:00:00Z","v":18526,"vw":2.96},{"c":2.93,"h":2.965,"l":2.93,"n":17,"o":2.965,"t":"2026-10-13T11:15:00Z","v":19615,"vw":2.938957},{"c":2.94,"h":2.94,"l":2.938,"n":12,"o":2.94,"t":"2026-10-13T11:30:00Z","v":12056,"vw":2.939732},{"c":2.96,"h":2.96,"l":2.94,"n":4,"o":2.94,"t":"2026-10-13T11:45:00Z","v":5350,"vw":2.941336},{"c":2.96,"h":2.9606,"l":2.9501,"n":8,"o":2.96,"t":"2026-10-13T12:00:00Z","v":8460,"vw":2.959704},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-13T12:15:00Z","v":8600,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-13T12:30:00Z","v":8000,"vw":2.95},{"c":2.96,"h":2.9602,"l":2.96,"n":5,"o":2.9602,"t":"2026-10-13T12:45:00Z","v":6757,"vw":2.960006},{"c":2.97,"h":2.97,"l":2.96,"n":13,"o":2.96,"t":"2026-10-13T13:00:00Z","v":18702,"vw":2.96803},{"c":2.95,"h":2.96,"l":2.95,"n":10,"o":2.96,"t":"2026-10-13T13:15:00Z","v":13728,"vw":2.953921},{"c":2.9599,"h":2.9599,"l":2.92,"n":342,"o":2.95,"t":"2026-10-13T13:30:00Z","v":636478,"vw":2.94188},{"c":2.9651,"h":2.9651,"l":2.9501,"n":111,"o":2.9574,"t":"2026-10-13T13:45:00Z","v":169913,"vw":2.959485},{"c":2.9301,"h":2.965,"l":2.9136,"n":437,"o":2.965,"t":"2026-10-13T14:00:00Z","v":1146434,"vw":2.935048},{"c":2.9323,"h":2.94,"l":2.92,"n":371,"o":2.935,"t":"2026-10-13T14:15:00Z","v":1066368,"vw":2.92931},{"c":2.9299,"h":2.94,"l":2.92,"n":147,"o":2.935,"t":"2026-10-13T14:30:00Z","v":428339,"vw":2.931751},{"c":2.9399,"h":2.95,"l":2.9201,"n":428,"o":2.93,"t":"2026-10-13T14:45:00Z","v":1226769,"vw":2.936556},{"c":2.9301,"h":2.9451,"l":2.925,"n":293,"o":2.94,"t":"2026-10-13T15:00:00Z","v":980881,"vw":2.934513},{"c":2.9399,"h":2.9465,"l":2.9208,"n":303,"o":2.9399,"t":"2026-10-13T15:15:00Z","v":904440,"vw":2.936602},{"c":2.955,"h":2.96,"l":2.9301,"n":181,"o":2.9399,"t":"2026-10-13T15:30:00Z","v":554518,"vw":2.947667},{"c":2.9501,"h":2.965,"l":2.9501,"n":63,"o":2.955,"t":"2026-10-13T15:45:00Z","v":186923,"vw":2.959505},{"c":2.945,"h":2.95,"l":2.94,"n":40,"o":2.95,"t":"2026-10-13T16:00:00Z","v":90764,"vw":2.949171},{"c":2.94,"h":2.945,"l":2.935,"n":157,"o":2.9401,"t":"2026-10-13T16:15:00Z","v":457571,"vw":2.940284},{"c":2.9492,"h":2.95,"l":2.94,"n":74,"o":2.94,"t":"2026-10-13T16:30:00Z","v":135046,"vw":2.943041},{"c":2.9501,"h":2.955,"l":2.94,"n":112,"o":2.945,"t":"2026-10-13T16:45:00Z","v":359074,"vw":2.949738},{"c":2.9699,"h":2.9699,"l":2.95,"n":40,"o":2.9599,"t":"2026-10-13T17:00:00Z","v":174347,"vw":2.960343},{"c":2.9636,"h":2.9699,"l":2.96,"n":30,"o":2.9608,"t":"2026-10-13T17:15:00Z","v":120720,"vw":2.96099},{"c":2.965,"h":2.97,"l":2.965,"n":11,"o":2.97,"t":"2026-10-13T17:30:00Z","v":10434,"vw":2.966123},{"c":2.9759,"h":2.9851,"l":2.97,"n":155,"o":2.97,"t":"2026-10-13T17:45:00Z","v":382453,"vw":2.978975},{"c":2.9699,"h":2.9701,"l":2.95,"n":160,"o":2.97,"t":"2026-10-13T18:00:00Z","v":396206,"vw":2.963712},{"c":2.9792,"h":2.9792,"l":2.965,"n":57,"o":2.9699,"t":"2026-10-13T18:15:00Z","v":197258,"vw":2.970545},{"c":2.9744,"h":2.9799,"l":2.97,"n":18,"o":2.97,"t":"2026-10-13T18:30:00Z","v":74828,"vw":2.975518},{"c":2.9699,"h":2.9771,"l":2.96,"n":61,"o":2.9771,"t":"2026-10-13T18:45:00Z","v":127095,"vw":2.970685},{"c":2.965,"h":2.965,"l":2.96,"n":31,"o":2.96,"t":"2026-10-13T19:00:00Z","v":74418,"vw":2.962281},{"c":2.9541,"h":2.9603,"l":2.9541,"n":67,"o":2.96,"t":"2026-10-13T19:15:00Z","v":140459,"vw":2.958783},{"c":2.97,"h":2.97,"l":2.95,"n":104,"o":2.9561,"t":"2026-10-13T19:30:00Z","v":214249,"vw":2.960506},{"c":2.96,"h":2.9699,"l":2.95,"n":82,"o":2.9699,"t":"2026-10-13T19:45:00Z","v":198187,"vw":2.961601},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-13T20:15:00Z","v":4800,"vw":2.96},{"c":2.95,"h":2.96,"l":2.9421,"n":3,"o":2.96,"t":"2026-10-13T20:45:00Z","v":3100,"vw":2.945226},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-13T21:15:00Z","v":1600,"vw":2.95},{"c":2.93,"h":2.97,"l":2.93,"n":9,"o":2.97,"t":"2026-10-13T21:30:00Z","v":1470,"vw":2.951227},{"c":2.959,"h":2.959,"l":2.959,"n":2,"o":2.959,"t":"2026-10-13T22:00:00Z","v":717,"vw":2.959},{"c":2.9413,"h":2.9413,"l":2.94,"n":5,"o":2.94,"t":"2026-10-13T22:30:00Z","v":819,"vw":2.940159},{"c":2.945,"h":2.945,"l":2.94,"n":7,"o":2.94,"t":"2026-10-13T22:45:00Z","v":2400,"vw":2.941042},{"c":2.951,"h":2.9596,"l":2.9502,"n":4,"o":2.9596,"t":"2026-10-13T23:00:00Z","v":1182,"vw":2.955868},{"c":2.9689,"h":2.9689,"l":2.9689,"n":3,"o":2.9689,"t":"2026-10-13T23:15:00Z","v":5003,"vw":2.9689},{"c":2.9522,"h":2.9522,"l":2.9522,"n":1,"o":2.9522,"t":"2026-10-13T23:30:00Z","v":100,"vw":2.9522},{"c":2.91,"h":2.95,"l":2.905,"n":8,"o":2.95,"t":"2026-10-14T08:00:00Z","v":9871,"vw":2.918708},{"c":2.9203,"h":2.9203,"l":2.9203,"n":1,"o":2.9203,"t":"2026-10-14T08:15:00Z","v":3938,"vw":2.9203},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-14T08:45:00Z","v":5800,"vw":2.95},{"c":2.96,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-10-14T09:15:00Z","v":810,"vw":2.956821},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-14T09:30:00Z","v":3300,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-14T10:00:00Z","v":3874,"vw":2.97},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-14T11:15:00Z","v":2802,"vw":2.95},{"c":2.92,"h":2.9303,"l":2.92,"n":5,"o":2.9303,"t":"2026-10-14T12:00:00Z","v":4277,"vw":2.922126},{"c":2.92,"h":2.93,"l":2.92,"n":11,"o":2.92,"t":"2026-10-14T12:15:00Z","v":8773,"vw":2.92717},{"c":2.99,"h":3.0074,"l":2.95,"n":90,"o":2.95,"t":"2026-10-14T12:30:00Z","v":86592,"vw":2.987634},{"c":2.99,"h":2.99,"l":2.98,"n":39,"o":2.98,"t":"2026-10-14T12:45:00Z","v":35415,"vw":2.987568},{"c":3.02,"h":3.02,"l":2.99,"n":17,"o":2.9999,"t":"2026-10-14T13:00:00Z","v":11549,"vw":3.004228},{"c":3,"h":3.03,"l":3,"n":35,"o":3.0103,"t":"2026-10-14T13:15:00Z","v":23639,"vw":3.020197},{"c":2.988,"h":3,"l":2.9799,"n":139,"o":3,"t":"2026-10-14T13:30:00Z","v":177801,"vw":2.984782},{"c":3.03,"h":3.03,"l":2.97,"n":238,"o":2.98,"t":"2026-10-14T13:45:00Z","v":551775,"vw":2.996593},{"c":3.045,"h":3.0599,"l":3.01,"n":417,"o":3.025,"t":"2026-10-14T14:00:00Z","v":980582,"vw":3.035007},{"c":3.0501,"h":3.06,"l":3.04,"n":400,"o":3.0401,"t":"2026-10-14T14:15:00Z","v":1054588,"vw":3.051123},{"c":3.0601,"h":3.0699,"l":3.045,"n":554,"o":3.0501,"t":"2026-10-14T14:30:00Z","v":1613369,"vw":3.057007},{"c":3.0599,"h":3.0799,"l":3.05,"n":357,"o":3.06,"t":"2026-10-14T14:45:00Z","v":1040726,"vw":3.065838},{"c":3.0612,"h":3.08,"l":3.0533,"n":180,"o":3.0533,"t":"2026-10-14T15:00:00Z","v":540242,"vw":3.065659},{"c":3.055,"h":3.065,"l":3.044,"n":344,"o":3.06,"t":"2026-10-14T15:15:00Z","v":873338,"vw":3.055412},{"c":3.075,"h":3.0792,"l":3.0568,"n":159,"o":3.0568,"t":"2026-10-14T15:30:00Z","v":306961,"vw":3.063831},{"c":3.0799,"h":3.08,"l":3.06,"n":248,"o":3.07,"t":"2026-10-14T15:45:00Z","v":690279,"vw":3.073409},{"c":3.077,"h":3.08,"l":3.065,"n":231,"o":3.0779,"t":"2026-10-14T16:00:00Z","v":649287,"vw":3.070847},{"c":3.075,"h":3.085,"l":3.07,"n":342,"o":3.075,"t":"2026-10-14T16:15:00Z","v":896340,"vw":3.079401},{"c":3.0501,"h":3.0799,"l":3.0501,"n":250,"o":3.0799,"t":"2026-10-14T16:30:00Z","v":586484,"vw":3.063092},{"c":3.055,"h":3.065,"l":3.0501,"n":225,"o":3.055,"t":"2026-10-14T16:45:00Z","v":461704,"vw":3.059527},{"c":3.055,"h":3.06,"l":3.04,"n":137,"o":3.055,"t":"2026-10-14T17:00:00Z","v":320658,"vw":3.050366},{"c":3.065,"h":3.07,"l":3.0545,"n":57,"o":3.0599,"t":"2026-10-14T17:15:00Z","v":142760,"vw":3.061398},{"c":3.075,"h":3.0797,"l":3.06,"n":166,"o":3.06,"t":"2026-10-14T17:30:00Z","v":451710,"vw":3.069785},{"c":3.085,"h":3.09,"l":3.07,"n":141,"o":3.075,"t":"2026-10-14T17:45:00Z","v":413600,"vw":3.080521},{"c":3.0799,"h":3.09,"l":3.07,"n":256,"o":3.0892,"t":"2026-10-14T18:00:00Z","v":678265,"vw":3.080391},{"c":3.085,"h":3.0897,"l":3.074,"n":152,"o":3.075,"t":"2026-10-14T18:15:00Z","v":365803,"vw":3.080774},{"c":3.085,"h":3.09,"l":3.0701,"n":169,"o":3.085,"t":"2026-10-14T18:30:00Z","v":377000,"vw":3.080144},{"c":3.0701,"h":3.09,"l":3.07,"n":131,"o":3.0841,"t":"2026-10-14T18:45:00Z","v":299832,"vw":3.079344},{"c":3.0701,"h":3.09,"l":3.0701,"n":140,"o":3.075,"t":"2026-10-14T19:00:00Z","v":340308,"vw":3.08071},{"c":3.07,"h":3.0701,"l":3.06,"n":162,"o":3.0701,"t":"2026-10-14T19:15:00Z","v":398035,"vw":3.068245},{"c":3.075,"h":3.08,"l":3.06,"n":98,"o":3.065,"t":"2026-10-14T19:30:00Z","v":288475,"vw":3.071445},{"c":3.07,"h":3.08,"l":3.06,"n":154,"o":3.075,"t":"2026-10-14T19:45:00Z","v":250734,"vw":3.071123},{"c":3.0613,"h":3.07,"l":3.06,"n":22,"o":3.07,"t":"2026-10-14T20:00:00Z","v":20080,"vw":3.062185},{"c":3.0502,"h":3.0502,"l":3.0502,"n":1,"o":3.0502,"t":"2026-10-14T20:15:00Z","v":102,"vw":3.0502},{"c":3.069,"h":3.069,"l":3.06,"n":9,"o":3.069,"t":"2026-10-14T20:30:00Z","v":12561,"vw":3.0672},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-14T20:45:00Z","v":2100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-14T21:00:00Z","v":1000,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-14T21:15:00Z","v":327,"vw":3.07},{"c":3.06,"h":3.07,"l":3.06,"n":3,"o":3.07,"t":"2026-10-14T21:30:00Z","v":912,"vw":3.066711},{"c":3.0603,"h":3.0603,"l":3.0603,"n":1,"o":3.0603,"t":"2026-10-14T21:45:00Z","v":200,"vw":3.0603},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-14T22:00:00Z","v":10901,"vw":3.07},{"c":3.0803,"h":3.0897,"l":3.0796,"n":11,"o":3.0796,"t":"2026-10-14T22:15:00Z","v":27601,"vw":3.086921},{"c":3.0896,"h":3.09,"l":3.08,"n":5,"o":3.08,"t":"2026-10-14T22:30:00Z","v":2087,"vw":3.087355},{"c":3.0796,"h":3.09,"l":3.0796,"n":8,"o":3.09,"t":"2026-10-14T22:45:00Z","v":1515,"vw":3.081067},{"c":3.08,"h":3.0899,"l":3.08,"n":2,"o":3.0899,"t":"2026-10-14T23:00:00Z","v":2481,"vw":3.087905},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-14T23:15:00Z","v":2500,"vw":3.08},{"c":3.08,"h":3.0887,"l":3.08,"n":7,"o":3.0887,"t":"2026-10-14T23:30:00Z","v":13200,"vw":3.080398},{"c":3.1,"h":3.16,"l":3.07,"n":49,"o":3.08,"t":"2026-10-15T08:00:00Z","v":29321,"vw":3.113742},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-10-15T08:15:00Z","v":200,"vw":3.105},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T08:30:00Z","v":3020,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-15T09:00:00Z","v":5000,"vw":3.1},{"c":3.1085,"h":3.1085,"l":3.1085,"n":1,"o":3.1085,"t":"2026-10-15T09:30:00Z","v":221,"vw":3.1085},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T09:45:00Z","v":3700,"vw":3.11},{"c":3.12,"h":3.1282,"l":3.11,"n":10,"o":3.11,"t":"2026-10-15T10:15:00Z","v":14550,"vw":3.117054},{"c":3.13,"h":3.135,"l":3.13,"n":11,"o":3.135,"t":"2026-10-15T10:45:00Z","v":1464,"vw":3.132163},{"c":3.13,"h":3.1385,"l":3.12,"n":14,"o":3.1203,"t":"2026-10-15T11:00:00Z","v":8398,"vw":3.129617},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-15T11:15:00Z","v":387,"vw":3.12},{"c":3.1103,"h":3.12,"l":3.11,"n":14,"o":3.12,"t":"2026-10-15T11:30:00Z","v":5772,"vw":3.11624},{"c":3.1298,"h":3.1298,"l":3.115,"n":13,"o":3.115,"t":"2026-10-15T11:45:00Z","v":8221,"vw":3.120726},{"c":3.13,"h":3.14,"l":3.13,"n":3,"o":3.14,"t":"2026-10-15T12:00:00Z","v":4110,"vw":3.130244},{"c":3.12,"h":3.1297,"l":3.12,"n":5,"o":3.1297,"t":"2026-10-15T12:15:00Z","v":6184,"vw":3.121053},{"c":3.13,"h":3.16,"l":3.13,"n":26,"o":3.14,"t":"2026-10-15T12:30:00Z","v":32583,"vw":3.145857},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-15T12:45:00Z","v":4028,"vw":3.14},{"c":3.17,"h":3.1703,"l":3.15,"n":12,"o":3.1598,"t":"2026-10-15T13:00:00Z","v":5180,"vw":3.159897},{"c":3.18,"h":3.18,"l":3.17,"n":16,"o":3.17,"t":"2026-10-15T13:15:00Z","v":16170,"vw":3.17626},{"c":3.15,"h":3.2,"l":3.14,"n":428,"o":3.17,"t":"2026-10-15T13:30:00Z","v":833364,"vw":3.16185},{"c":3.185,"h":3.2175,"l":3.145,"n":509,"o":3.145,"t":"2026-10-15T13:45:00Z","v":1003743,"vw":3.182298},{"c":3.1101,"h":3.1899,"l":3.095,"n":582,"o":3.1899,"t":"2026-10-15T14:00:00Z","v":1294244,"vw":3.138379},{"c":3.1101,"h":3.126,"l":3.1,"n":394,"o":3.115,"t":"2026-10-15T14:15:00Z","v":1009566,"vw":3.112578},{"c":3.0899,"h":3.125,"l":3.08,"n":355,"o":3.1199,"t":"2026-10-15T14:30:00Z","v":886765,"vw":3.107539},{"c":3.0599,"h":3.095,"l":3.04,"n":706,"o":3.0801,"t":"2026-10-15T14:45:00Z","v":2087368,"vw":3.065294},{"c":3.025,"h":3.0688,"l":3.02,"n":748,"o":3.0501,"t":"2026-10-15T15:00:00Z","v":2363235,"vw":3.041662},{"c":3.025,"h":3.04,"l":3.02,"n":706,"o":3.0299,"t":"2026-10-15T15:15:00Z","v":2433207,"vw":3.029565},{"c":3.02,"h":3.03,"l":3,"n":543,"o":3.0201,"t":"2026-10-15T15:30:00Z","v":1454595,"vw":3.015925},{"c":3.0101,"h":3.03,"l":3,"n":280,"o":3.0199,"t":"2026-10-15T15:45:00Z","v":956515,"vw":3.015043},{"c":3.0101,"h":3.03,"l":3.002,"n":334,"o":3.015,"t":"2026-10-15T16:00:00Z","v":929853,"vw":3.014545},{"c":3.045,"h":3.0499,"l":3.015,"n":169,"o":3.0199,"t":"2026-10-15T16:15:00Z","v":481933,"vw":3.028162},{"c":3.04,"h":3.05,"l":3.03,"n":343,"o":3.0401,"t":"2026-10-15T16:30:00Z","v":1148151,"vw":3.041042},{"c":3.035,"h":3.046,"l":3.03,"n":148,"o":3.0401,"t":"2026-10-15T16:45:00Z","v":365098,"vw":3.03871},{"c":3.02,"h":3.045,"l":3.02,"n":139,"o":3.0399,"t":"2026-10-15T17:00:00Z","v":338883,"vw":3.03802},{"c":3.0199,"h":3.025,"l":3,"n":72,"o":3.025,"t":"2026-10-15T17:15:00Z","v":241904,"vw":3.012657},{"c":3.015,"h":3.02,"l":3.005,"n":111,"o":3.0199,"t":"2026-10-15T17:30:00Z","v":430074,"vw":3.012577},{"c":3.02,"h":3.02,"l":3.01,"n":58,"o":3.015,"t":"2026-10-15T17:45:00Z","v":193245,"vw":3.012202},{"c":3.046,"h":3.0465,"l":3.015,"n":113,"o":3.0199,"t":"2026-10-15T18:00:00Z","v":226767,"vw":3.023819},{"c":3.035,"h":3.05,"l":3.03,"n":110,"o":3.04,"t":"2026-10-15T18:15:00Z","v":171238,"vw":3.040709},{"c":3.03,"h":3.035,"l":3.025,"n":120,"o":3.0335,"t":"2026-10-15T18:30:00Z","v":332139,"vw":3.030058},{"c":3.026,"h":3.026,"l":3.02,"n":15,"o":3.025,"t":"2026-10-15T18:45:00Z","v":19954,"vw":3.02098},{"c":3.015,"h":3.02,"l":3.01,"n":29,"o":3.02,"t":"2026-10-15T19:00:00Z","v":26341,"vw":3.018504},{"c":3.01,"h":3.015,"l":3.0001,"n":63,"o":3.015,"t":"2026-10-15T19:15:00Z","v":118287,"vw":3.009505},{"c":3.02,"h":3.02,"l":3.01,"n":92,"o":3.01,"t":"2026-10-15T19:30:00Z","v":165425,"vw":3.014443},{"c":3.015,"h":3.02,"l":3.01,"n":145,"o":3.015,"t":"2026-10-15T19:45:00Z","v":640318,"vw":3.013519},{"c":3.0128,"h":3.03,"l":3.0128,"n":7,"o":3.015,"t":"2026-10-15T20:00:00Z","v":6373,"vw":3.01489},{"c":3.02,"h":3.03,"l":3.02,"n":3,"o":3.03,"t":"2026-10-15T20:15:00Z","v":4050,"vw":3.021605},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T20:30:00Z","v":800,"vw":3.02},{"c":3.0487,"h":3.05,"l":3.011,"n":10,"o":3.011,"t":"2026-10-15T20:45:00Z","v":1937,"vw":3.030388},{"c":3.0468,"h":3.0468,"l":3.0385,"n":3,"o":3.0385,"t":"2026-10-15T21:00:00Z","v":538,"vw":3.041267},{"c":3.04,"h":3.04,"l":3.0108,"n":3,"o":3.0108,"t":"2026-10-15T21:30:00Z","v":1863,"vw":3.031264},{"c":3.0122,"h":3.029,"l":3.01,"n":10,"o":3.01,"t":"2026-10-15T21:45:00Z","v":2071,"vw":3.01758},{"c":3.019,"h":3.019,"l":3.01,"n":6,"o":3.01,"t":"2026-10-15T22:00:00Z","v":2011,"vw":3.012789},{"c":3.0101,"h":3.02,"l":3.0001,"n":5,"o":3.0103,"t":"2026-10-15T22:15:00Z","v":2755,"vw":3.009042},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T23:00:00Z","v":145,"vw":3.02},{"c":3.012,"h":3.012,"l":3.01,"n":5,"o":3.01,"t":"2026-10-15T23:45:00Z","v":9329,"vw":3.010135},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T08:00:00Z","v":101,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T09:45:00Z","v":1295,"vw":3.04},{"c":3.06,"h":3.06,"l":3.05,"n":4,"o":3.05,"t":"2026-10-16T10:00:00Z","v":3180,"vw":3.054717},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T10:15:00Z","v":2602,"vw":3.05},{"c":3.03,"h":3.0416,"l":3.03,"n":2,"o":3.0416,"t":"2026-10-16T10:30:00Z","v":1325,"vw":3.031094},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T10:45:00Z","v":120,"vw":3.03},{"c":3.01,"h":3.0385,"l":3,"n":20,"o":3.0385,"t":"2026-10-16T11:00:00Z","v":16698,"vw":3.011736},{"c":2.9821,"h":3.01,"l":2.9821,"n":17,"o":3,"t":"2026-10-16T11:15:00Z","v":6278,"vw":2.992932},{"c":2.99,"h":2.9925,"l":2.9803,"n":15,"o":2.9803,"t":"2026-10-16T11:30:00Z","v":37462,"vw":2.984375},{"c":3.01,"h":3.01,"l":3.005,"n":4,"o":3.005,"t":"2026-10-16T11:45:00Z","v":1630,"vw":3.008067},{"c":3.02,"h":3.0226,"l":3.012,"n":8,"o":3.0125,"t":"2026-10-16T12:00:00Z","v":8808,"vw":3.017775},{"c":3.03,"h":3.04,"l":3.02,"n":6,"o":3.04,"t":"2026-10-16T12:15:00Z","v":10232,"vw":3.025197},{"c":3.052,"h":3.052,"l":3.04,"n":5,"o":3.04,"t":"2026-10-16T12:45:00Z","v":20666,"vw":3.048388},{"c":3.0599,"h":3.0599,"l":3.048,"n":4,"o":3.048,"t":"2026-10-16T13:00:00Z","v":16278,"vw":3.049906},{"c":3.06,"h":3.06,"l":3.05,"n":25,"o":3.05,"t":"2026-10-16T13:15:00Z","v":33200,"vw":3.050519},{"c":3.0563,"h":3.07,"l":3.045,"n":121,"o":3.05,"t":"2026-10-16T13:30:00Z","v":148598,"vw":3.060046},{"c":3.05,"h":3.077,"l":3.04,"n":353,"o":3.05,"t":"2026-10-16T13:45:00Z","v":774471,"vw":3.058889},{"c":3.035,"h":3.065,"l":3.03,"n":332,"o":3.0499,"t":"2026-10-16T14:00:00Z","v":582171,"vw":3.052352},{"c":3.0208,"h":3.0399,"l":3.014,"n":215,"o":3.0399,"t":"2026-10-16T14:15:00Z","v":561324,"vw":3.021514},{"c":3.0208,"h":3.025,"l":3.01,"n":135,"o":3.025,"t":"2026-10-16T14:30:00Z","v":321217,"vw":3.0199},{"c":3.055,"h":3.055,"l":3.02,"n":259,"o":3.02,"t":"2026-10-16T14:45:00Z","v":756110,"vw":3.042261},{"c":3.0701,"h":3.0899,"l":3.055,"n":408,"o":3.055,"t":"2026-10-16T15:00:00Z","v":1372476,"vw":3.070846},{"c":3.08,"h":3.09,"l":3.07,"n":261,"o":3.0701,"t":"2026-10-16T15:15:00Z","v":799518,"vw":3.079277},{"c":3.07,"h":3.08,"l":3.07,"n":17,"o":3.075,"t":"2026-10-16T15:30:00Z","v":25329,"vw":3.073755},{"c":3.0999,"h":3.1,"l":3.0701,"n":203,"o":3.0757,"t":"2026-10-16T15:45:00Z","v":479229,"vw":3.087232},{"c":3.085,"h":3.105,"l":3.085,"n":173,"o":3.1,"t":"2026-10-16T16:00:00Z","v":332686,"vw":3.098792},{"c":3.07,"h":3.0899,"l":3.07,"n":129,"o":3.08,"t":"2026-10-16T16:15:00Z","v":256247,"vw":3.079993},{"c":3.0801,"h":3.09,"l":3.0701,"n":77,"o":3.075,"t":"2026-10-16T16:30:00Z","v":217440,"vw":3.080669},{"c":3.095,"h":3.1,"l":3.08,"n":67,"o":3.08,"t":"2026-10-16T16:45:00Z","v":102961,"vw":3.09064},{"c":3.115,"h":3.1192,"l":3.09,"n":207,"o":3.0901,"t":"2026-10-16T17:00:00Z","v":340192,"vw":3.105748},{"c":3.125,"h":3.14,"l":3.1199,"n":222,"o":3.1199,"t":"2026-10-16T17:15:00Z","v":388580,"vw":3.126531},{"c":3.0892,"h":3.1299,"l":3.065,"n":514,"o":3.12,"t":"2026-10-16T17:30:00Z","v":1248032,"vw":3.096762},{"c":3.115,"h":3.115,"l":3.085,"n":156,"o":3.085,"t":"2026-10-16T17:45:00Z","v":366579,"vw":3.100447},{"c":3.0999,"h":3.115,"l":3.09,"n":244,"o":3.1102,"t":"2026-10-16T18:00:00Z","v":560414,"vw":3.105615},{"c":3.0925,"h":3.11,"l":3.09,"n":191,"o":3.1,"t":"2026-10-16T18:15:00Z","v":568603,"vw":3.100765},{"c":3.12,"h":3.13,"l":3.09,"n":127,"o":3.095,"t":"2026-10-16T18:30:00Z","v":277808,"vw":3.110794},{"c":3.1198,"h":3.14,"l":3.102,"n":524,"o":3.12,"t":"2026-10-16T18:45:00Z","v":981869,"vw":3.117932},{"c":3.1,"h":3.13,"l":3.095,"n":236,"o":3.1199,"t":"2026-10-16T19:00:00Z","v":424281,"vw":3.112091},{"c":3.085,"h":3.1,"l":3.0775,"n":170,"o":3.0901,"t":"2026-10-16T19:15:00Z","v":362653,"vw":3.085548},{"c":3.095,"h":3.1,"l":3.084,"n":89,"o":3.084,"t":"2026-10-16T19:30:00Z","v":181740,"vw":3.090631},{"c":3.075,"h":3.095,"l":3.07,"n":173,"o":3.092,"t":"2026-10-16T19:45:00Z","v":331405,"vw":3.082871},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T20:00:00Z","v":1501,"vw":3.07},{"c":3.08,"h":3.08,"l":3.0631,"n":3,"o":3.0705,"t":"2026-10-16T20:45:00Z","v":1200,"vw":3.068208},{"c":3.08,"h":3.08,"l":3.08,"n":16,"o":3.08,"t":"2026-10-16T21:30:00Z","v":1800,"vw":3.08},{"c":3.0895,"h":3.09,"l":3.0895,"n":3,"o":3.0898,"t":"2026-10-16T21:45:00Z","v":700,"vw":3.08975},{"c":3.0979,"h":3.0979,"l":3.0979,"n":1,"o":3.0979,"t":"2026-10-16T22:30:00Z","v":400,"vw":3.0979},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T22:45:00Z","v":286,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-16T23:00:00Z","v":4000,"vw":3.08},{"c":3.0975,"h":3.0975,"l":3.0708,"n":3,"o":3.0708,"t":"2026-10-16T23:30:00Z","v":3283,"vw":3.08121},{"c":3.0998,"h":3.0998,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T23:45:00Z","v":1311,"vw":3.056154},{"c":3,"h":3.02,"l":2.97,"n":35,"o":2.995,"t":"2026-10-19T08:00:00Z","v":9292,"vw":2.994877},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-19T08:15:00Z","v":905,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-19T08:30:00Z","v":3326,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T08:45:00Z","v":1200,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-19T09:00:00Z","v":1300,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T09:30:00Z","v":3000,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T09:45:00Z","v":200,"vw":2.98},{"c":2.99,"h":2.99,"l":2.9888,"n":2,"o":2.9888,"t":"2026-10-19T10:00:00Z","v":833,"vw":2.989088},{"c":3.0198,"h":3.0198,"l":3.008,"n":14,"o":3.01,"t":"2026-10-19T10:15:00Z","v":17039,"vw":3.01005},{"c":3.03,"h":3.035,"l":3.02,"n":8,"o":3.035,"t":"2026-10-19T10:30:00Z","v":3400,"vw":3.021029},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T10:45:00Z","v":3000,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-19T11:00:00Z","v":4600,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T11:15:00Z","v":100,"vw":3.03},{"c":3.03,"h":3.04,"l":3.03,"n":5,"o":3.0383,"t":"2026-10-19T11:30:00Z","v":6839,"vw":3.036763},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T11:45:00Z","v":4164,"vw":3.02},{"c":3.0125,"h":3.02,"l":3.0125,"n":6,"o":3.02,"t":"2026-10-19T12:00:00Z","v":2352,"vw":3.019176},{"c":3.01,"h":3.01,"l":3.0026,"n":9,"o":3.01,"t":"2026-10-19T12:15:00Z","v":5515,"vw":3.0097},{"c":3.008,"h":3.01,"l":3.0012,"n":3,"o":3.0012,"t":"2026-10-19T12:30:00Z","v":1461,"vw":3.005328},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T12:45:00Z","v":3200,"vw":3.01},{"c":3.0088,"h":3.0088,"l":2.99,"n":6,"o":3.0017,"t":"2026-10-19T13:00:00Z","v":4725,"vw":2.999973},{"c":3.01,"h":3.01,"l":3,"n":21,"o":3.01,"t":"2026-10-19T13:15:00Z","v":401057,"vw":3.000266},{"c":3.025,"h":3.04,"l":3.01,"n":107,"o":3.01,"t":"2026-10-19T13:30:00Z","v":577419,"vw":3.029681},{"c":3.045,"h":3.045,"l":3.02,"n":286,"o":3.0299,"t":"2026-10-19T13:45:00Z","v":512097,"vw":3.036556},{"c":3.04,"h":3.07,"l":3.04,"n":410,"o":3.0499,"t":"2026-10-19T14:00:00Z","v":908038,"vw":3.058614},{"c":3.045,"h":3.06,"l":3.03,"n":521,"o":3.035,"t":"2026-10-19T14:15:00Z","v":1255971,"vw":3.045305},{"c":3.055,"h":3.066,"l":3.045,"n":262,"o":3.045,"t":"2026-10-19T14:30:00Z","v":616022,"vw":3.057577},{"c":3.0301,"h":3.056,"l":3.01,"n":380,"o":3.0501,"t":"2026-10-19T14:45:00Z","v":1047603,"vw":3.029922},{"c":3.0301,"h":3.04,"l":3.02,"n":494,"o":3.0301,"t":"2026-10-19T15:00:00Z","v":1499368,"vw":3.030522},{"c":3.025,"h":3.035,"l":3.01,"n":249,"o":3.035,"t":"2026-10-19T15:15:00Z","v":723758,"vw":3.024253},{"c":3.045,"h":3.05,"l":3.02,"n":254,"o":3.0201,"t":"2026-10-19T15:30:00Z","v":647215,"vw":3.038654},{"c":3.057,"h":3.06,"l":3.04,"n":311,"o":3.0469,"t":"2026-10-19T15:45:00Z","v":1093914,"vw":3.049828},{"c":3.0501,"h":3.075,"l":3.05,"n":218,"o":3.05,"t":"2026-10-19T16:00:00Z","v":711651,"vw":3.062371},{"c":3.0499,"h":3.0599,"l":3.04,"n":128,"o":3.055,"t":"2026-10-19T16:15:00Z","v":401628,"vw":3.046907},{"c":3.05,"h":3.06,"l":3.0499,"n":78,"o":3.05,"t":"2026-10-19T16:30:00Z","v":214904,"vw":3.05172},{"c":3.05,"h":3.06,"l":3.05,"n":23,"o":3.055,"t":"2026-10-19T16:45:00Z","v":22314,"vw":3.056384},{"c":3.055,"h":3.0599,"l":3.045,"n":107,"o":3.0501,"t":"2026-10-19T17:00:00Z","v":227683,"vw":3.050429},{"c":3.05,"h":3.0599,"l":3.045,"n":297,"o":3.0502,"t":"2026-10-19T17:15:00Z","v":706082,"vw":3.050265},{"c":3.05,"h":3.0661,"l":3.05,"n":86,"o":3.055,"t":"2026-10-19T17:30:00Z","v":173082,"vw":3.060369},{"c":3.055,"h":3.066,"l":3.055,"n":71,"o":3.055,"t":"2026-10-19T17:45:00Z","v":156793,"vw":3.059718},{"c":3.045,"h":3.055,"l":3.04,"n":217,"o":3.05,"t":"2026-10-19T18:00:00Z","v":592417,"vw":3.049631},{"c":3.065,"h":3.065,"l":3.0423,"n":131,"o":3.045,"t":"2026-10-19T18:15:00Z","v":264301,"vw":3.051505},{"c":3.055,"h":3.0651,"l":3.05,"n":111,"o":3.065,"t":"2026-10-19T18:30:00Z","v":312707,"vw":3.05915},{"c":3.055,"h":3.06,"l":3.05,"n":50,"o":3.055,"t":"2026-10-19T18:45:00Z","v":60688,"vw":3.052413},{"c":3.065,"h":3.07,"l":3.05,"n":91,"o":3.055,"t":"2026-10-19T19:00:00Z","v":446227,"vw":3.057139},{"c":3.055,"h":3.0651,"l":3.05,"n":157,"o":3.065,"t":"2026-10-19T19:15:00Z","v":316932,"vw":3.05859},{"c":3.045,"h":3.06,"l":3.0401,"n":101,"o":3.0527,"t":"2026-10-19T19:30:00Z","v":158509,"vw":3.049753},{"c":3.065,"h":3.07,"l":3.045,"n":151,"o":3.045,"t":"2026-10-19T19:45:00Z","v":392185,"vw":3.058938},{"c":3.0513,"h":3.065,"l":3.0513,"n":10,"o":3.065,"t":"2026-10-19T20:00:00Z","v":14286,"vw":3.059901},{"c":3.0513,"h":3.0513,"l":3.0513,"n":1,"o":3.0513,"t":"2026-10-19T20:30:00Z","v":400,"vw":3.0513},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T21:15:00Z","v":101,"vw":3.04},{"c":3.08,"h":3.09,"l":3.05,"n":24,"o":3.07,"t":"2026-10-20T08:00:00Z","v":9215,"vw":3.076698},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:15:00Z","v":110,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-20T08:30:00Z","v":1545,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-20T08:45:00Z","v":1000,"vw":3.09},{"c":3.0999,"h":3.0999,"l":3.0999,"n":3,"o":3.0999,"t":"2026-10-20T09:00:00Z","v":4002,"vw":3.0999},{"c":3.0803,"h":3.0999,"l":3.0803,"n":3,"o":3.0999,"t":"2026-10-20T09:15:00Z","v":16200,"vw":3.087068},{"c":3.09,"h":3.105,"l":3.09,"n":12,"o":3.1,"t":"2026-10-20T09:45:00Z","v":8718,"vw":3.097562},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-20T10:00:00Z","v":3000,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T11:00:00Z","v":1100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-20T11:30:00Z","v":1176,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-20T11:45:00Z","v":2400,"vw":3.09},{"c":3.1,"h":3.1,"l":3.0997,"n":4,"o":3.0997,"t":"2026-10-20T12:00:00Z","v":3875,"vw":3.099882},{"c":3.08,"h":3.09,"l":3.08,"n":14,"o":3.09,"t":"2026-10-20T12:15:00Z","v":6018,"vw":3.087448},{"c":3.08,"h":3.09,"l":3.08,"n":5,"o":3.09,"t":"2026-10-20T12:30:00Z","v":2602,"vw":3.085},{"c":3.08,"h":3.08,"l":3.07,"n":16,"o":3.07,"t":"2026-10-20T12:45:00Z","v":14300,"vw":3.074476},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T13:00:00Z","v":1400,"vw":3.08},{"c":3.1,"h":3.1,"l":3.0902,"n":4,"o":3.0902,"t":"2026-10-20T13:15:00Z","v":5037,"vw":3.094039},{"c":3.075,"h":3.11,"l":3.07,"n":73,"o":3.1,"t":"2026-10-20T13:30:00Z","v":124281,"vw":3.085916},{"c":3.04,"h":3.08,"l":3.03,"n":321,"o":3.08,"t":"2026-10-20T13:45:00Z","v":647247,"vw":3.060607},{"c":2.96,"h":3.045,"l":2.952,"n":902,"o":3.04,"t":"2026-10-20T14:00:00Z","v":2171469,"vw":2.991298},{"c":2.975,"h":2.99,"l":2.94,"n":655,"o":2.955,"t":"2026-10-20T14:15:00Z","v":1953163,"vw":2.972478},{"c":2.9601,"h":2.98,"l":2.945,"n":734,"o":2.975,"t":"2026-10-20T14:30:00Z","v":1936889,"vw":2.96281},{"c":2.9528,"h":2.98,"l":2.944,"n":404,"o":2.965,"t":"2026-10-20T14:45:00Z","v":1089647,"vw":2.963538},{"c":3.02,"h":3.0359,"l":2.95,"n":542,"o":2.955,"t":"2026-10-20T15:00:00Z","v":1504183,"vw":2.984529},{"c":3.02,"h":3.04,"l":3.0001,"n":448,"o":3.02,"t":"2026-10-20T15:15:00Z","v":1486620,"vw":3.018512},{"c":3.0137,"h":3.03,"l":3,"n":255,"o":3.015,"t":"2026-10-20T15:30:00Z","v":655282,"vw":3.015252},{"c":3,"h":3.03,"l":3,"n":200,"o":3.02,"t":"2026-10-20T15:45:00Z","v":488622,"vw":3.019659},{"c":3.01,"h":3.0292,"l":3,"n":145,"o":3.005,"t":"2026-10-20T16:00:00Z","v":393314,"vw":3.013119},{"c":3.015,"h":3.0251,"l":3.005,"n":200,"o":3.015,"t":"2026-10-20T16:15:00Z","v":457711,"vw":3.015231},{"c":3.005,"h":3.01,"l":3,"n":21,"o":3.01,"t":"2026-10-20T16:30:00Z","v":27690,"vw":3.006698},{"c":2.995,"h":3.0079,"l":2.98,"n":193,"o":3.0079,"t":"2026-10-20T16:45:00Z","v":438176,"vw":2.991753},{"c":2.995,"h":3,"l":2.98,"n":147,"o":2.995,"t":"2026-10-20T17:00:00Z","v":386880,"vw":2.991379},{"c":2.99,"h":2.995,"l":2.99,"n":33,"o":2.99,"t":"2026-10-20T17:15:00Z","v":37348,"vw":2.990149},{"c":2.99,"h":2.9997,"l":2.99,"n":37,"o":2.99,"t":"2026-10-20T17:30:00Z","v":127610,"vw":2.991969},{"c":2.9901,"h":2.9981,"l":2.98,"n":131,"o":2.995,"t":"2026-10-20T17:45:00Z","v":354335,"vw":2.990181},{"c":3,"h":3.01,"l":2.99,"n":204,"o":2.9901,"t":"2026-10-20T18:00:00Z","v":458937,"vw":2.999709},{"c":3.015,"h":3.015,"l":3,"n":99,"o":3.005,"t":"2026-10-20T18:15:00Z","v":335949,"vw":3.009604},{"c":3.0199,"h":3.0199,"l":3.01,"n":32,"o":3.0199,"t":"2026-10-20T18:30:00Z","v":54283,"vw":3.012208},{"c":3.0161,"h":3.0161,"l":3.01,"n":9,"o":3.015,"t":"2026-10-20T18:45:00Z","v":15559,"vw":3.011184},{"c":3.01,"h":3.0161,"l":3.01,"n":9,"o":3.01,"t":"2026-10-20T19:00:00Z","v":8841,"vw":3.010684},{"c":3.02,"h":3.0273,"l":3.01,"n":101,"o":3.0137,"t":"2026-10-20T19:15:00Z","v":265375,"vw":3.02056},{"c":3.005,"h":3.02,"l":3.005,"n":53,"o":3.02,"t":"2026-10-20T19:30:00Z","v":129253,"vw":3.016644},{"c":3.005,"h":3.01,"l":3,"n":65,"o":3.005,"t":"2026-10-20T19:45:00Z","v":96550,"vw":3.004348},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-20T20:00:00Z","v":1001,"vw":3.01},{"c":3.0022,"h":3.0022,"l":3,"n":3,"o":3,"t":"2026-10-20T20:15:00Z","v":335,"vw":3.001467},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T20:30:00Z","v":2140,"vw":3},{"c":2.99,"h":2.9913,"l":2.99,"n":5,"o":2.9913,"t":"2026-10-20T21:00:00Z","v":3050,"vw":2.990087},{"c":2.99,"h":2.99,"l":2.98,"n":4,"o":2.99,"t":"2026-10-20T21:15:00Z","v":4984,"vw":2.989799},{"c":2.9724,"h":2.9724,"l":2.9724,"n":1,"o":2.9724,"t":"2026-10-20T21:30:00Z","v":100,"vw":2.9724},{"c":2.9697,"h":2.9745,"l":2.9697,"n":10,"o":2.9745,"t":"2026-10-20T22:00:00Z","v":7690,"vw":2.972187},{"c":2.96,"h":2.9643,"l":2.96,"n":3,"o":2.9643,"t":"2026-10-20T22:45:00Z","v":1000,"vw":2.962489},{"c":2.9704,"h":2.9704,"l":2.9704,"n":1,"o":2.9704,"t":"2026-10-20T23:00:00Z","v":1000,"vw":2.9704},{"c":2.98,"h":2.98,"l":2.97,"n":17,"o":2.97,"t":"2026-10-20T23:45:00Z","v":15105,"vw":2.973525},{"c":2.97,"h":3.01,"l":2.9694,"n":43,"o":2.98,"t":"2026-10-21T08:00:00Z","v":32034,"vw":2.972636},{"c":2.96,"h":2.969,"l":2.96,"n":8,"o":2.9618,"t":"2026-10-21T08:15:00Z","v":10118,"vw":2.961267},{"c":2.955,"h":2.96,"l":2.955,"n":7,"o":2.96,"t":"2026-10-21T08:30:00Z","v":5402,"vw":2.958148},{"c":2.95,"h":2.95,"l":2.929,"n":23,"o":2.95,"t":"2026-10-21T08:45:00Z","v":22347,"vw":2.941614},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T09:00:00Z","v":1730,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-21T09:15:00Z","v":678,"vw":2.94},{"c":2.94,"h":2.94,"l":2.93,"n":2,"o":2.93,"t":"2026-10-21T09:30:00Z","v":3400,"vw":2.935294},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-21T10:00:00Z","v":12300,"vw":2.95},{"c":2.95,"h":2.9585,"l":2.95,"n":9,"o":2.9585,"t":"2026-10-21T10:30:00Z","v":14784,"vw":2.952778},{"c":2.9474,"h":2.9474,"l":2.94,"n":6,"o":2.9402,"t":"2026-10-21T11:00:00Z","v":7447,"vw":2.940286},{"c":2.9397,"h":2.94,"l":2.9397,"n":8,"o":2.94,"t":"2026-10-21T11:15:00Z","v":2170,"vw":2.939985},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T11:30:00Z","v":3100,"vw":2.94},{"c":2.94,"h":2.9402,"l":2.9399,"n":10,"o":2.9402,"t":"2026-10-21T11:45:00Z","v":9533,"vw":2.940048},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-21T12:00:00Z","v":902,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-10-21T12:30:00Z","v":6937,"vw":2.930147},{"c":2.919,"h":2.93,"l":2.91,"n":34,"o":2.93,"t":"2026-10-21T13:00:00Z","v":15144,"vw":2.92114},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-21T13:15:00Z","v":2805,"vw":2.92},{"c":2.9299,"h":2.9501,"l":2.92,"n":249,"o":2.92,"t":"2026-10-21T13:30:00Z","v":451341,"vw":2.935876},{"c":2.915,"h":2.93,"l":2.9,"n":357,"o":2.9202,"t":"2026-10-21T13:45:00Z","v":1008046,"vw":2.914199},{"c":2.9101,"h":2.93,"l":2.9,"n":766,"o":2.915,"t":"2026-10-21T14:00:00Z","v":2210752,"vw":2.915739},{"c":2.9099,"h":2.9192,"l":2.89,"n":318,"o":2.91,"t":"2026-10-21T14:15:00Z","v":753066,"vw":2.898291},{"c":2.8808,"h":2.91,"l":2.87,"n":613,"o":2.905,"t":"2026-10-21T14:30:00Z","v":1862374,"vw":2.889523},{"c":2.8599,"h":2.8869,"l":2.84,"n":785,"o":2.8801,"t":"2026-10-21T14:45:00Z","v":2394993,"vw":2.860806},{"c":2.8401,"h":2.87,"l":2.84,"n":382,"o":2.855,"t":"2026-10-21T15:00:00Z","v":1308792,"vw":2.857012},{"c":2.8698,"h":2.88,"l":2.845,"n":348,"o":2.845,"t":"2026-10-21T15:15:00Z","v":1043972,"vw":2.859},{"c":2.86,"h":2.87,"l":2.85,"n":396,"o":2.87,"t":"2026-10-21T15:30:00Z","v":992372,"vw":2.860117},{"c":2.86,"h":2.87,"l":2.85,"n":245,"o":2.8699,"t":"2026-10-21T15:45:00Z","v":654035,"vw":2.859925},{"c":2.855,"h":2.87,"l":2.85,"n":463,"o":2.8571,"t":"2026-10-21T16:00:00Z","v":1279929,"vw":2.860418},{"c":2.845,"h":2.86,"l":2.84,"n":229,"o":2.855,"t":"2026-10-21T16:15:00Z","v":516111,"vw":2.849745},{"c":2.85,"h":2.8599,"l":2.83,"n":348,"o":2.85,"t":"2026-10-21T16:30:00Z","v":970286,"vw":2.84653},{"c":2.86,"h":2.86,"l":2.845,"n":106,"o":2.85,"t":"2026-10-21T16:45:00Z","v":265219,"vw":2.852489},{"c":2.8701,"h":2.875,"l":2.8542,"n":99,"o":2.8599,"t":"2026-10-21T17:00:00Z","v":278739,"vw":2.866907},{"c":2.8599,"h":2.875,"l":2.85,"n":162,"o":2.87,"t":"2026-10-21T17:15:00Z","v":355519,"vw":2.861854},{"c":2.8553,"h":2.8555,"l":2.85,"n":32,"o":2.855,"t":"2026-10-21T17:30:00Z","v":25608,"vw":2.851721},{"c":2.85,"h":2.855,"l":2.85,"n":23,"o":2.855,"t":"2026-10-21T17:45:00Z","v":29512,"vw":2.850241},{"c":2.845,"h":2.855,"l":2.8401,"n":46,"o":2.855,"t":"2026-10-21T18:00:00Z","v":33345,"vw":2.848962},{"c":2.845,"h":2.85,"l":2.83,"n":143,"o":2.845,"t":"2026-10-21T18:15:00Z","v":349264,"vw":2.840297},{"c":2.845,"h":2.845,"l":2.84,"n":16,"o":2.845,"t":"2026-10-21T18:30:00Z","v":13211,"vw":2.842925},{"c":2.8701,"h":2.875,"l":2.845,"n":302,"o":2.845,"t":"2026-10-21T18:45:00Z","v":803099,"vw":2.862082},{"c":2.88,"h":2.89,"l":2.87,"n":395,"o":2.875,"t":"2026-10-21T19:00:00Z","v":891280,"vw":2.88033},{"c":2.86,"h":2.875,"l":2.86,"n":148,"o":2.87,"t":"2026-10-21T19:15:00Z","v":351919,"vw":2.869796},{"c":2.8599,"h":2.8699,"l":2.855,"n":80,"o":2.865,"t":"2026-10-21T19:30:00Z","v":229258,"vw":2.860047},{"c":2.86,"h":2.87,"l":2.85,"n":134,"o":2.86,"t":"2026-10-21T19:45:00Z","v":544155,"vw":2.857145},{"c":2.8522,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-21T20:00:00Z","v":13575,"vw":2.85542},{"c":2.8522,"h":2.8522,"l":2.8522,"n":1,"o":2.8522,"t":"2026-10-21T20:15:00Z","v":300,"vw":2.8522},{"c":2.85,"h":2.86,"l":2.85,"n":3,"o":2.86,"t":"2026-10-21T20:30:00Z","v":549,"vw":2.854608},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T20:45:00Z","v":250,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":3,"o":2.84,"t":"2026-10-21T21:00:00Z","v":854,"vw":2.845869},{"c":2.8403,"h":2.8403,"l":2.8403,"n":1,"o":2.8403,"t":"2026-10-21T21:45:00Z","v":1159,"vw":2.8403},{"c":2.845,"h":2.85,"l":2.845,"n":33,"o":2.85,"t":"2026-10-21T22:00:00Z","v":3659,"vw":2.848149},{"c":2.8598,"h":2.8598,"l":2.8598,"n":2,"o":2.8598,"t":"2026-10-21T22:30:00Z","v":800,"vw":2.8598},{"c":2.8785,"h":2.8799,"l":2.8785,"n":2,"o":2.8799,"t":"2026-10-21T23:00:00Z","v":400,"vw":2.87955},{"c":2.8787,"h":2.8787,"l":2.8779,"n":3,"o":2.8779,"t":"2026-10-21T23:15:00Z","v":1802,"vw":2.878611},{"c":2.88,"h":2.89,"l":2.87,"n":14,"o":2.885,"t":"2026-10-21T23:45:00Z","v":2306,"vw":2.883842},{"c":3.03,"h":3.04,"l":2.94,"n":35,"o":2.94,"t":"2026-10-22T08:00:00Z","v":78108,"vw":2.989529},{"c":3.03,"h":3.03,"l":3.02,"n":14,"o":3.02,"t":"2026-10-22T08:15:00Z","v":27735,"vw":3.020842},{"c":3.04,"h":3.0479,"l":3.0383,"n":7,"o":3.0383,"t":"2026-10-22T08:30:00Z","v":3700,"vw":3.039757},{"c":3.04,"h":3.04,"l":3.035,"n":11,"o":3.04,"t":"2026-10-22T08:45:00Z","v":7129,"vw":3.039578},{"c":3.04,"h":3.05,"l":3.04,"n":4,"o":3.05,"t":"2026-10-22T09:00:00Z","v":3911,"vw":3.044378},{"c":3.0488,"h":3.0488,"l":3.04,"n":2,"o":3.04,"t":"2026-10-22T09:15:00Z","v":1281,"vw":3.044342},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-22T09:30:00Z","v":4419,"vw":3.05},{"c":3.0483,"h":3.05,"l":3.0483,"n":3,"o":3.05,"t":"2026-10-22T09:45:00Z","v":5237,"vw":3.048852},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-22T10:00:00Z","v":100,"vw":3.035},{"c":3.03,"h":3.0379,"l":3.03,"n":2,"o":3.0379,"t":"2026-10-22T10:15:00Z","v":938,"vw":3.030842},{"c":3.025,"h":3.03,"l":3.025,"n":3,"o":3.03,"t":"2026-10-22T10:30:00Z","v":507,"vw":3.025986},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T10:45:00Z","v":1700,"vw":3.03},{"c":3.0383,"h":3.04,"l":3.03,"n":11,"o":3.03,"t":"2026-10-22T11:00:00Z","v":6981,"vw":3.038151},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-22T11:15:00Z","v":9214,"vw":3.04},{"c":3.04,"h":3.0485,"l":3.04,"n":7,"o":3.0485,"t":"2026-10-22T11:30:00Z","v":3608,"vw":3.044908},{"c":3.05,"h":3.05,"l":3.04,"n":7,"o":3.05,"t":"2026-10-22T11:45:00Z","v":5994,"vw":3.047561},{"c":3.05,"h":3.0585,"l":3.05,"n":3,"o":3.0585,"t":"2026-10-22T12:00:00Z","v":336,"vw":3.055105},{"c":3.05,"h":3.05,"l":3.04,"n":5,"o":3.05,"t":"2026-10-22T12:15:00Z","v":10090,"vw":3.049373},{"c":3.05,"h":3.06,"l":3.05,"n":18,"o":3.05,"t":"2026-10-22T12:30:00Z","v":22076,"vw":3.051092},{"c":3.06,"h":3.06,"l":3.05,"n":26,"o":3.051,"t":"2026-10-22T12:45:00Z","v":29952,"vw":3.051127},{"c":3.0697,"h":3.0697,"l":3.055,"n":22,"o":3.0585,"t":"2026-10-22T13:00:00Z","v":13718,"vw":3.059647},{"c":3.04,"h":3.06,"l":3.04,"n":32,"o":3.06,"t":"2026-10-22T13:15:00Z","v":43090,"vw":3.049638},{"c":3.0599,"h":3.07,"l":3.03,"n":235,"o":3.03,"t":"2026-10-22T13:30:00Z","v":452232,"vw":3.048954},{"c":3.0599,"h":3.09,"l":3.05,"n":390,"o":3.05,"t":"2026-10-22T13:45:00Z","v":821349,"vw":3.066761},{"c":3.07,"h":3.07,"l":3.05,"n":296,"o":3.0599,"t":"2026-10-22T14:00:00Z","v":719118,"vw":3.060229},{"c":3.0601,"h":3.07,"l":3.05,"n":247,"o":3.065,"t":"2026-10-22T14:15:00Z","v":496175,"vw":3.059863},{"c":3.04,"h":3.07,"l":3.04,"n":324,"o":3.065,"t":"2026-10-22T14:30:00Z","v":684124,"vw":3.055773},{"c":3.045,"h":3.06,"l":3.04,"n":509,"o":3.045,"t":"2026-10-22T14:45:00Z","v":1403757,"vw":3.04986},{"c":3.075,"h":3.09,"l":3.044,"n":285,"o":3.0499,"t":"2026-10-22T15:00:00Z","v":708378,"vw":3.062218},{"c":3.0652,"h":3.075,"l":3.06,"n":204,"o":3.075,"t":"2026-10-22T15:15:00Z","v":630896,"vw":3.069556},{"c":3.07,"h":3.08,"l":3.06,"n":321,"o":3.07,"t":"2026-10-22T15:30:00Z","v":810268,"vw":3.070876},{"c":3.06,"h":3.075,"l":3.06,"n":55,"o":3.0747,"t":"2026-10-22T15:45:00Z","v":105261,"vw":3.065699},{"c":3.07,"h":3.07,"l":3.05,"n":369,"o":3.0601,"t":"2026-10-22T16:00:00Z","v":1005613,"vw":3.059848},{"c":3.065,"h":3.07,"l":3.06,"n":63,"o":3.065,"t":"2026-10-22T16:15:00Z","v":133204,"vw":3.060722},{"c":3.075,"h":3.08,"l":3.065,"n":71,"o":3.0699,"t":"2026-10-22T16:30:00Z","v":231035,"vw":3.073131},{"c":3.0901,"h":3.12,"l":3.075,"n":314,"o":3.0799,"t":"2026-10-22T16:45:00Z","v":805466,"vw":3.104137},{"c":3.0901,"h":3.1,"l":3.0835,"n":173,"o":3.09,"t":"2026-10-22T17:00:00Z","v":351075,"vw":3.090378},{"c":3.0801,"h":3.095,"l":3.07,"n":327,"o":3.0901,"t":"2026-10-22T17:15:00Z","v":886215,"vw":3.080663},{"c":3.085,"h":3.1,"l":3.08,"n":158,"o":3.085,"t":"2026-10-22T17:30:00Z","v":387498,"vw":3.0894},{"c":3.0919,"h":3.093,"l":3.0801,"n":91,"o":3.085,"t":"2026-10-22T17:45:00Z","v":228851,"vw":3.089707},{"c":3.1,"h":3.11,"l":3.09,"n":332,"o":3.095,"t":"2026-10-22T18:00:00Z","v":886473,"vw":3.099923},{"c":3.095,"h":3.105,"l":3.09,"n":102,"o":3.1001,"t":"2026-10-22T18:15:00Z","v":274844,"vw":3.099814},{"c":3.0851,"h":3.1,"l":3.085,"n":24,"o":3.095,"t":"2026-10-22T18:30:00Z","v":70057,"vw":3.091121},{"c":3.0899,"h":3.0899,"l":3.0829,"n":4,"o":3.085,"t":"2026-10-22T18:45:00Z","v":4831,"vw":3.08955},{"c":3.085,"h":3.09,"l":3.08,"n":130,"o":3.08,"t":"2026-10-22T19:00:00Z","v":428244,"vw":3.089572},{"c":3.07,"h":3.0872,"l":3.07,"n":243,"o":3.0801,"t":"2026-10-22T19:15:00Z","v":725626,"vw":3.07983},{"c":3.08,"h":3.09,"l":3.07,"n":50,"o":3.0734,"t":"2026-10-22T19:30:00Z","v":301534,"vw":3.07993},{"c":3.07,"h":3.085,"l":3.07,"n":91,"o":3.08,"t":"2026-10-22T19:45:00Z","v":169577,"vw":3.076493},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-22T20:00:00Z","v":2872,"vw":3.08},{"c":3.0887,"h":3.0887,"l":3.08,"n":6,"o":3.0878,"t":"2026-10-22T20:15:00Z","v":1234,"vw":3.087701},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-22T20:30:00Z","v":284,"vw":3.09},{"c":3.0915,"h":3.0915,"l":3.0915,"n":1,"o":3.0915,"t":"2026-10-22T20:45:00Z","v":100,"vw":3.0915}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.20290151279214785,"strike":5.558030255842957,"iv":2.0564197124844656,"gamma":0.1956260129653287,"theta":-0.009881352058786371,"vega":0.0027689676468853983,"rho":0.00044863943735301445,"breakevenPct":86.34746138234208},{"delta":0.3,"premium":0.1622180728602728,"strike":3.8646615532353716,"iv":1.0874762924553345,"gamma":0.34756214714072725,"theta":-0.005455129976666458,"vega":0.0028680252236199127,"rho":0.0006002695189412088,"breakevenPct":30.25649769030065},{"delta":0.35,"premium":0.20155988741019454,"strike":3.7216004094174746,"iv":1.0761466610100443,"gamma":0.36192976012207617,"theta":-0.005561825877284185,"vega":0.0029560422283154927,"rho":0.0006918664157811626,"breakevenPct":26.9015137256241},{"delta":0.4,"premium":0.24090170196011637,"strike":3.5785392655995767,"iv":1.0648170295647539,"gamma":0.3762973731034251,"theta":-0.005668521777901912,"vega":0.003044059233011073,"rho":0.0007834633126211166,"breakevenPct":23.546529760947543},{"delta":0.45,"premium":0.2802435165100382,"strike":3.4354781217816797,"iv":1.0534873981194637,"gamma":0.39066498608477396,"theta":-0.005775217678519639,"vega":0.0031320762377066535,"rho":0.0008750602094610704,"breakevenPct":20.19154579627099},{"delta":0.5,"premium":0.3195853310599599,"strike":3.292416977963782,"iv":1.0421577666741733,"gamma":0.4050325990661229,"theta":-0.0058819135791373664,"vega":0.003220093242402234,"rho":0.0009666571063010243,"breakevenPct":16.83656183159444},{"delta":0.55,"premium":0.35892714560988176,"strike":3.1493558341458847,"iv":1.030828135228883,"gamma":0.4194002120474718,"theta":-0.005988609479755094,"vega":0.003308110247097814,"rho":0.0010582540031409784,"breakevenPct":13.481577866917881},{"delta":0.6,"premium":0.39826896015980345,"strike":3.0062946903279872,"iv":1.0194985037835926,"gamma":0.43376782502882066,"theta":-0.0060953053803728206,"vega":0.0033961272517933944,"rho":0.0011498508999809322,"breakevenPct":10.126593902241336}],"put":[{"delta":0.2,"premium":0.24296763945441036,"strike":2.179676394544104,"iv":2.0567973913227524,"gamma":0.17218157294334396,"theta":-0.00775131283521515,"vega":0.002321343084564504,"rho":-0.000690716995871695,"breakevenPct":37.353752059204496},{"delta":0.25,"premium":0.2638802860153287,"strike":2.388802860153287,"iv":1.8123901474695796,"gamma":0.23095536587061422,"theta":-0.007347319939281966,"vega":0.0025855550281996794,"rho":-0.0008321594906442323,"breakevenPct":31.265645345691148},{"delta":0.3,"premium":0.28479293257624705,"strike":2.59792932576247,"iv":1.5679829036164068,"gamma":0.2897291587978844,"theta":-0.006943327043348782,"vega":0.0028497669718348553,"rho":-0.0009736019854167698,"breakevenPct":25.177538632177804},{"delta":0.35,"premium":0.30570557913716534,"strike":2.8070557913716536,"iv":1.323575659763234,"gamma":0.34850295172515466,"theta":-0.006539334147415598,"vega":0.003113978915470031,"rho":-0.0011150444801893073,"breakevenPct":19.089431918664463},{"delta":0.4,"premium":0.34019002417995053,"strike":3.017360027634229,"iv":1.1080977789799324,"gamma":0.40026839807110365,"theta":-0.006220998190737537,"vega":0.003356743600934932,"rho":-0.0012670768201967317,"breakevenPct":13.402231814514682},{"delta":0.45,"premium":0.5364936716274504,"strike":3.241707053288515,"iv":1.2375503408566602,"gamma":0.36847196015532657,"theta":-0.006923966640340839,"vega":0.0033437884409041256,"rho":-0.001545373951991947,"breakevenPct":12.49511946753795},{"delta":0.5,"premium":0.7327973190749504,"strike":3.4660540789428005,"iv":1.3670029027333879,"gamma":0.3366755222395495,"theta":-0.00762693508994414,"vega":0.0033308332808733195,"rho":-0.001823671083787162,"breakevenPct":11.588007120561219},{"delta":0.55,"premium":0.9291009665224506,"strike":3.690401104597086,"iv":1.4964554646101158,"gamma":0.30487908432377236,"theta":-0.008329903539547443,"vega":0.003317878120842513,"rho":-0.0021019682155823775,"breakevenPct":10.680894773584486},{"delta":0.6,"premium":1.12540461396995,"strike":3.9147481302513714,"iv":1.6259080264868433,"gamma":0.2730826464079953,"theta":-0.009032871989150744,"vega":0.0033049229608117063,"rho":-0.0023802653473775923,"breakevenPct":9.773782426607754},{"delta":0.65,"premium":1.6506646162744052,"strike":4.4622201192558,"iv":1.8943737758748485,"gamma":0.22789923005559187,"theta":-0.01005180498219548,"vega":0.003203359729662384,"rho":-0.002921455074517462,"breakevenPct":9.055296685059194},{"delta":0.7,"premium":2.313990551334877,"strike":5.154433945927641,"iv":2.1557784302923455,"gamma":0.18433002741458226,"theta":-0.010654079876438842,"vega":0.003015857529388771,"rho":-0.0035729996022525086,"breakevenPct":8.120867068000507},{"delta":0.75,"premium":2.8127943443550176,"strike":5.708660382616686,"iv":2.1783369889196305,"gamma":0.16618021561145205,"theta":-0.009676398579884789,"vega":0.0027464707742470666,"rho":-0.004093105205202223,"breakevenPct":6.328124267777175},{"delta":0.8,"premium":3.2480286210013327,"strike":6.197746995430094,"iv":2.1309953614582957,"gamma":0.14730498349965765,"theta":-0.008199708564702698,"vega":0.0024004434280770616,"rho":-0.004562530387158419,"breakevenPct":4.586175823103293},{"delta":0.85,"premium":3.61281311767578,"strike":6.614643563058034,"iv":2.0061881024987263,"gamma":0.1276258173004623,"theta":-0.0061700010587998014,"vega":0.0019694805171450646,"rho":-0.004975789898655855,"breakevenPct":2.9005193148227675}]},"raw":{"call":[{"delta":0.25,"premium":0.20290151279214785,"strike":5.558030255842957,"iv":2.0564197124844656,"gamma":0.1956260129653287,"theta":-0.009881352058786371,"vega":0.0027689676468853983,"rho":0.00044863943735301445,"breakevenPct":86.34746138234208},{"delta":0.3,"premium":0.1622180728602728,"strike":3.8646615532353716,"iv":1.0874762924553345,"gamma":0.34756214714072725,"theta":-0.005455129976666458,"vega":0.0028680252236199127,"rho":0.0006002695189412088,"breakevenPct":30.25649769030065},{"delta":0.35,"premium":0.20155988741019454,"strike":3.7216004094174746,"iv":1.0761466610100443,"gamma":0.36192976012207617,"theta":-0.005561825877284185,"vega":0.0029560422283154927,"rho":0.0006918664157811626,"breakevenPct":26.9015137256241},{"delta":0.4,"premium":0.24090170196011637,"strike":3.5785392655995767,"iv":1.0648170295647539,"gamma":0.3762973731034251,"theta":-0.005668521777901912,"vega":0.003044059233011073,"rho":0.0007834633126211166,"breakevenPct":23.546529760947543},{"delta":0.45,"premium":0.2802435165100382,"strike":3.4354781217816797,"iv":1.0534873981194637,"gamma":0.39066498608477396,"theta":-0.005775217678519639,"vega":0.0031320762377066535,"rho":0.0008750602094610704,"breakevenPct":20.19154579627099},{"delta":0.5,"premium":0.3195853310599599,"strike":3.292416977963782,"iv":1.0421577666741733,"gamma":0.4050325990661229,"theta":-0.0058819135791373664,"vega":0.003220093242402234,"rho":0.0009666571063010243,"breakevenPct":16.83656183159444},{"delta":0.55,"premium":0.35892714560988176,"strike":3.1493558341458847,"iv":1.030828135228883,"gamma":0.4194002120474718,"theta":-0.005988609479755094,"vega":0.003308110247097814,"rho":0.0010582540031409784,"breakevenPct":13.481577866917881},{"delta":0.6,"premium":0.39826896015980345,"strike":3.0062946903279872,"iv":1.0194985037835926,"gamma":0.43376782502882066,"theta":-0.0060953053803728206,"vega":0.0033961272517933944,"rho":0.0011498508999809322,"breakevenPct":10.126593902241336}],"put":[{"delta":0.2,"premium":0.24296763945441036,"strike":2.179676394544104,"iv":2.0567973913227524,"gamma":0.17218157294334396,"theta":-0.00775131283521515,"vega":0.002321343084564504,"rho":-0.000690716995871695,"breakevenPct":37.353752059204496},{"delta":0.25,"premium":0.2638802860153287,"strike":2.388802860153287,"iv":1.8123901474695796,"gamma":0.23095536587061422,"theta":-0.007347319939281966,"vega":0.0025855550281996794,"rho":-0.0008321594906442323,"breakevenPct":31.265645345691148},{"delta":0.3,"premium":0.28479293257624705,"strike":2.59792932576247,"iv":1.5679829036164068,"gamma":0.2897291587978844,"theta":-0.006943327043348782,"vega":0.0028497669718348553,"rho":-0.0009736019854167698,"breakevenPct":25.177538632177804},{"delta":0.35,"premium":0.30570557913716534,"strike":2.8070557913716536,"iv":1.323575659763234,"gamma":0.34850295172515466,"theta":-0.006539334147415598,"vega":0.003113978915470031,"rho":-0.0011150444801893073,"breakevenPct":19.089431918664463},{"delta":0.4,"premium":0.34019002417995053,"strike":3.017360027634229,"iv":1.1080977789799324,"gamma":0.40026839807110365,"theta":-0.006220998190737537,"vega":0.003356743600934932,"rho":-0.0012670768201967317,"breakevenPct":13.402231814514682},{"delta":0.45,"premium":0.5364936716274504,"strike":3.241707053288515,"iv":1.2375503408566602,"gamma":0.36847196015532657,"theta":-0.006923966640340839,"vega":0.0033437884409041256,"rho":-0.001545373951991947,"breakevenPct":12.49511946753795},{"delta":0.5,"premium":0.7327973190749504,"strike":3.4660540789428005,"iv":1.3670029027333879,"gamma":0.3366755222395495,"theta":-0.00762693508994414,"vega":0.0033308332808733195,"rho":-0.001823671083787162,"breakevenPct":11.588007120561219},{"delta":0.55,"premium":0.9291009665224506,"strike":3.690401104597086,"iv":1.4964554646101158,"gamma":0.30487908432377236,"theta":-0.008329903539547443,"vega":0.003317878120842513,"rho":-0.0021019682155823775,"breakevenPct":10.680894773584486},{"delta":0.6,"premium":1.12540461396995,"strike":3.9147481302513714,"iv":1.6259080264868433,"gamma":0.2730826464079953,"theta":-0.009032871989150744,"vega":0.0033049229608117063,"rho":-0.0023802653473775923,"breakevenPct":9.773782426607754},{"delta":0.65,"premium":1.6506646162744052,"strike":4.4622201192558,"iv":1.8943737758748485,"gamma":0.22789923005559187,"theta":-0.01005180498219548,"vega":0.003203359729662384,"rho":-0.002921455074517462,"breakevenPct":9.055296685059194},{"delta":0.7,"premium":2.313990551334877,"strike":5.154433945927641,"iv":2.1557784302923455,"gamma":0.18433002741458226,"theta":-0.010654079876438842,"vega":0.003015857529388771,"rho":-0.0035729996022525086,"breakevenPct":8.120867068000507},{"delta":0.75,"premium":2.8127943443550176,"strike":5.708660382616686,"iv":2.1783369889196305,"gamma":0.16618021561145205,"theta":-0.009676398579884789,"vega":0.0027464707742470666,"rho":-0.004093105205202223,"breakevenPct":6.328124267777175},{"delta":0.8,"premium":3.2480286210013327,"strike":6.197746995430094,"iv":2.1309953614582957,"gamma":0.14730498349965765,"theta":-0.008199708564702698,"vega":0.0024004434280770616,"rho":-0.004562530387158419,"breakevenPct":4.586175823103293},{"delta":0.85,"premium":3.61281311767578,"strike":6.614643563058034,"iv":2.0061881024987263,"gamma":0.1276258173004623,"theta":-0.0061700010587998014,"vega":0.0019694805171450646,"rho":-0.004975789898655855,"breakevenPct":2.9005193148227675}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}