{"symbol":"DDD","url":"https://intraalpha.com/companies/DDD","capturedAt":"2026-10-23T00:20:42.551Z","state":"partial","quote":{"symbol":"DDD","last_price":3.05,"prev_close":3.02,"regular_close":3.05,"change":0.03,"change_pct":0.9934,"regular_change":0.03,"regular_change_pct":0.9934,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":3.04,"bid_size":1000,"ask_size":100,"volume":2240599,"vwap":2.990124,"open":2.92,"high":3.06,"low":2.9,"close":3.05,"trade_count":10776,"last_trade_at":"2026-10-22T23:00:00.001410495Z","last_quote_at":"2026-10-23T00:00:00.219429176Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:41.161195828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:02.783Z","bars":[{"c":2.99,"h":2.99,"l":2.98,"n":5,"o":2.98,"t":"2026-10-16T08:15:00Z","v":500,"vw":2.98734},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-16T08:20:00Z","v":266,"vw":2.98},{"c":2.97,"h":2.98,"l":2.97,"n":21,"o":2.98,"t":"2026-10-16T09:30:00Z","v":2624,"vw":2.974608},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T10:40:00Z","v":260,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T11:25:00Z","v":1728,"vw":3},{"c":2.97,"h":3,"l":2.97,"n":10,"o":3,"t":"2026-10-16T11:50:00Z","v":4101,"vw":2.993174},{"c":2.968,"h":2.968,"l":2.968,"n":1,"o":2.968,"t":"2026-10-16T11:55:00Z","v":125,"vw":2.968},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T12:20:00Z","v":400,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T12:35:00Z","v":600,"vw":2.96},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T12:40:00Z","v":210,"vw":3},{"c":2.9999,"h":2.9999,"l":2.9999,"n":7,"o":2.9999,"t":"2026-10-16T13:10:00Z","v":138,"vw":2.9999},{"c":2.9076,"h":2.94,"l":2.895,"n":145,"o":2.925,"t":"2026-10-16T13:30:00Z","v":57160,"vw":2.925835},{"c":2.91,"h":2.91,"l":2.9,"n":33,"o":2.909,"t":"2026-10-16T13:35:00Z","v":2936,"vw":2.908833},{"c":2.9,"h":2.915,"l":2.9,"n":137,"o":2.91,"t":"2026-10-16T13:40:00Z","v":26835,"vw":2.907009},{"c":2.89,"h":2.905,"l":2.88,"n":157,"o":2.9,"t":"2026-10-16T13:45:00Z","v":12262,"vw":2.893689},{"c":2.89,"h":2.895,"l":2.88,"n":181,"o":2.89,"t":"2026-10-16T13:50:00Z","v":15888,"vw":2.888221},{"c":2.895,"h":2.9,"l":2.89,"n":81,"o":2.895,"t":"2026-10-16T13:55:00Z","v":4718,"vw":2.894539},{"c":2.895,"h":2.9,"l":2.885,"n":118,"o":2.895,"t":"2026-10-16T14:00:00Z","v":13048,"vw":2.890748},{"c":2.8988,"h":2.91,"l":2.891,"n":137,"o":2.895,"t":"2026-10-16T14:05:00Z","v":70938,"vw":2.896953},{"c":2.915,"h":2.915,"l":2.895,"n":208,"o":2.895,"t":"2026-10-16T14:10:00Z","v":24948,"vw":2.902592},{"c":2.895,"h":2.915,"l":2.895,"n":112,"o":2.915,"t":"2026-10-16T14:15:00Z","v":18740,"vw":2.907404},{"c":2.905,"h":2.91,"l":2.89,"n":76,"o":2.895,"t":"2026-10-16T14:20:00Z","v":10877,"vw":2.901353},{"c":2.91,"h":2.91,"l":2.9,"n":151,"o":2.905,"t":"2026-10-16T14:25:00Z","v":18289,"vw":2.906548},{"c":2.94,"h":2.94,"l":2.91,"n":325,"o":2.915,"t":"2026-10-16T14:30:00Z","v":92384,"vw":2.926488},{"c":2.925,"h":2.94,"l":2.925,"n":106,"o":2.9345,"t":"2026-10-16T14:35:00Z","v":18707,"vw":2.931717},{"c":2.945,"h":2.955,"l":2.925,"n":359,"o":2.925,"t":"2026-10-16T14:40:00Z","v":80132,"vw":2.941104},{"c":2.945,"h":2.95,"l":2.935,"n":121,"o":2.945,"t":"2026-10-16T14:45:00Z","v":24965,"vw":2.941086},{"c":2.93,"h":2.95,"l":2.93,"n":100,"o":2.945,"t":"2026-10-16T14:50:00Z","v":19040,"vw":2.94129},{"c":2.92,"h":2.94,"l":2.92,"n":237,"o":2.935,"t":"2026-10-16T14:55:00Z","v":29127,"vw":2.932011},{"c":2.915,"h":2.925,"l":2.91,"n":150,"o":2.92,"t":"2026-10-16T15:00:00Z","v":16632,"vw":2.921383},{"c":2.885,"h":2.92,"l":2.885,"n":264,"o":2.92,"t":"2026-10-16T15:05:00Z","v":86580,"vw":2.900953},{"c":2.885,"h":2.89,"l":2.885,"n":138,"o":2.89,"t":"2026-10-16T15:10:00Z","v":21680,"vw":2.887605},{"c":2.885,"h":2.895,"l":2.8801,"n":128,"o":2.885,"t":"2026-10-16T15:15:00Z","v":33572,"vw":2.889746},{"c":2.875,"h":2.89,"l":2.87,"n":155,"o":2.89,"t":"2026-10-16T15:20:00Z","v":35417,"vw":2.878921},{"c":2.875,"h":2.885,"l":2.875,"n":202,"o":2.875,"t":"2026-10-16T15:25:00Z","v":31466,"vw":2.878393},{"c":2.875,"h":2.88,"l":2.875,"n":82,"o":2.875,"t":"2026-10-16T15:30:00Z","v":9128,"vw":2.878079},{"c":2.8712,"h":2.875,"l":2.87,"n":112,"o":2.87,"t":"2026-10-16T15:35:00Z","v":13151,"vw":2.873046},{"c":2.875,"h":2.88,"l":2.87,"n":157,"o":2.875,"t":"2026-10-16T15:40:00Z","v":20808,"vw":2.873665},{"c":2.885,"h":2.885,"l":2.87,"n":185,"o":2.875,"t":"2026-10-16T15:45:00Z","v":33630,"vw":2.882059},{"c":2.87,"h":2.885,"l":2.87,"n":105,"o":2.885,"t":"2026-10-16T15:50:00Z","v":23272,"vw":2.879066},{"c":2.875,"h":2.88,"l":2.87,"n":87,"o":2.875,"t":"2026-10-16T15:55:00Z","v":8244,"vw":2.874776},{"c":2.865,"h":2.875,"l":2.86,"n":141,"o":2.875,"t":"2026-10-16T16:00:00Z","v":38170,"vw":2.868051},{"c":2.855,"h":2.87,"l":2.855,"n":103,"o":2.865,"t":"2026-10-16T16:05:00Z","v":23831,"vw":2.862132},{"c":2.87,"h":2.87,"l":2.8512,"n":159,"o":2.855,"t":"2026-10-16T16:10:00Z","v":30242,"vw":2.861234},{"c":2.865,"h":2.88,"l":2.86,"n":145,"o":2.87,"t":"2026-10-16T16:15:00Z","v":31710,"vw":2.870307},{"c":2.865,"h":2.865,"l":2.86,"n":65,"o":2.865,"t":"2026-10-16T16:20:00Z","v":5366,"vw":2.863974},{"c":2.865,"h":2.865,"l":2.86,"n":96,"o":2.865,"t":"2026-10-16T16:25:00Z","v":15672,"vw":2.86186},{"c":2.865,"h":2.8674,"l":2.86,"n":81,"o":2.86,"t":"2026-10-16T16:30:00Z","v":11872,"vw":2.861916},{"c":2.865,"h":2.865,"l":2.86,"n":58,"o":2.865,"t":"2026-10-16T16:35:00Z","v":11770,"vw":2.863325},{"c":2.865,"h":2.865,"l":2.855,"n":120,"o":2.865,"t":"2026-10-16T16:40:00Z","v":22314,"vw":2.860864},{"c":2.855,"h":2.865,"l":2.855,"n":93,"o":2.865,"t":"2026-10-16T16:45:00Z","v":14518,"vw":2.860079},{"c":2.855,"h":2.86,"l":2.85,"n":52,"o":2.855,"t":"2026-10-16T16:50:00Z","v":10737,"vw":2.856952},{"c":2.84,"h":2.855,"l":2.84,"n":158,"o":2.855,"t":"2026-10-16T16:55:00Z","v":49389,"vw":2.845017},{"c":2.845,"h":2.855,"l":2.835,"n":235,"o":2.845,"t":"2026-10-16T17:00:00Z","v":76045,"vw":2.845498},{"c":2.84,"h":2.85,"l":2.84,"n":108,"o":2.845,"t":"2026-10-16T17:05:00Z","v":10517,"vw":2.844409},{"c":2.84,"h":2.85,"l":2.8301,"n":239,"o":2.845,"t":"2026-10-16T17:10:00Z","v":418982,"vw":2.839891},{"c":2.83,"h":2.845,"l":2.82,"n":154,"o":2.845,"t":"2026-10-16T17:15:00Z","v":110651,"vw":2.83207},{"c":2.825,"h":2.835,"l":2.82,"n":225,"o":2.825,"t":"2026-10-16T17:20:00Z","v":44409,"vw":2.829432},{"c":2.82,"h":2.83,"l":2.82,"n":260,"o":2.825,"t":"2026-10-16T17:25:00Z","v":13117,"vw":2.823595},{"c":2.835,"h":2.84,"l":2.82,"n":273,"o":2.825,"t":"2026-10-16T17:30:00Z","v":40956,"vw":2.828789},{"c":2.82,"h":2.84,"l":2.82,"n":294,"o":2.835,"t":"2026-10-16T17:35:00Z","v":15260,"vw":2.829344},{"c":2.825,"h":2.8385,"l":2.82,"n":221,"o":2.825,"t":"2026-10-16T17:40:00Z","v":24954,"vw":2.828396},{"c":2.81,"h":2.825,"l":2.81,"n":257,"o":2.82,"t":"2026-10-16T17:45:00Z","v":24042,"vw":2.817452},{"c":2.805,"h":2.815,"l":2.8,"n":295,"o":2.81,"t":"2026-10-16T17:50:00Z","v":30374,"vw":2.807029},{"c":2.8,"h":2.805,"l":2.8,"n":237,"o":2.8,"t":"2026-10-16T17:55:00Z","v":23125,"vw":2.802415},{"c":2.79,"h":2.805,"l":2.79,"n":283,"o":2.8,"t":"2026-10-16T18:00:00Z","v":55792,"vw":2.79797},{"c":2.8,"h":2.8,"l":2.79,"n":263,"o":2.795,"t":"2026-10-16T18:05:00Z","v":25587,"vw":2.797539},{"c":2.795,"h":2.805,"l":2.79,"n":254,"o":2.8,"t":"2026-10-16T18:10:00Z","v":33217,"vw":2.800279},{"c":2.795,"h":2.8,"l":2.79,"n":259,"o":2.795,"t":"2026-10-16T18:15:00Z","v":28535,"vw":2.797197},{"c":2.78,"h":2.79,"l":2.78,"n":341,"o":2.79,"t":"2026-10-16T18:20:00Z","v":47255,"vw":2.78716},{"c":2.785,"h":2.79,"l":2.77,"n":306,"o":2.785,"t":"2026-10-16T18:25:00Z","v":68588,"vw":2.779861},{"c":2.78,"h":2.79,"l":2.78,"n":231,"o":2.785,"t":"2026-10-16T18:30:00Z","v":14174,"vw":2.786011},{"c":2.785,"h":2.785,"l":2.78,"n":246,"o":2.78,"t":"2026-10-16T18:35:00Z","v":28966,"vw":2.782484},{"c":2.77,"h":2.785,"l":2.77,"n":317,"o":2.78,"t":"2026-10-16T18:40:00Z","v":27697,"vw":2.776272},{"c":2.755,"h":2.775,"l":2.75,"n":333,"o":2.77,"t":"2026-10-16T18:45:00Z","v":54252,"vw":2.76568},{"c":2.74,"h":2.76,"l":2.74,"n":299,"o":2.75,"t":"2026-10-16T18:50:00Z","v":28129,"vw":2.749578},{"c":2.74,"h":2.745,"l":2.73,"n":379,"o":2.74,"t":"2026-10-16T18:55:00Z","v":44883,"vw":2.74},{"c":2.74,"h":2.75,"l":2.73,"n":286,"o":2.73,"t":"2026-10-16T19:00:00Z","v":59095,"vw":2.741883},{"c":2.73,"h":2.74,"l":2.73,"n":241,"o":2.74,"t":"2026-10-16T19:05:00Z","v":23419,"vw":2.73509},{"c":2.755,"h":2.76,"l":2.73,"n":336,"o":2.73,"t":"2026-10-16T19:10:00Z","v":76136,"vw":2.747452},{"c":2.755,"h":2.765,"l":2.75,"n":245,"o":2.755,"t":"2026-10-16T19:15:00Z","v":39290,"vw":2.759675},{"c":2.765,"h":2.77,"l":2.75,"n":287,"o":2.755,"t":"2026-10-16T19:20:00Z","v":42515,"vw":2.763324},{"c":2.75,"h":2.765,"l":2.75,"n":370,"o":2.765,"t":"2026-10-16T19:25:00Z","v":43799,"vw":2.757201},{"c":2.735,"h":2.755,"l":2.73,"n":425,"o":2.75,"t":"2026-10-16T19:30:00Z","v":87669,"vw":2.746389},{"c":2.74,"h":2.75,"l":2.73,"n":443,"o":2.735,"t":"2026-10-16T19:35:00Z","v":198244,"vw":2.744179},{"c":2.725,"h":2.745,"l":2.7201,"n":579,"o":2.745,"t":"2026-10-16T19:40:00Z","v":152390,"vw":2.734559},{"c":2.735,"h":2.74,"l":2.72,"n":442,"o":2.73,"t":"2026-10-16T19:45:00Z","v":98837,"vw":2.729927},{"c":2.735,"h":2.755,"l":2.73,"n":776,"o":2.735,"t":"2026-10-16T19:50:00Z","v":209317,"vw":2.744314},{"c":2.76,"h":2.77,"l":2.735,"n":1228,"o":2.735,"t":"2026-10-16T19:55:00Z","v":362665,"vw":2.747513},{"c":2.7686,"h":2.7686,"l":2.76,"n":23,"o":2.76,"t":"2026-10-16T20:00:00Z","v":351156,"vw":2.760006},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-16T20:15:00Z","v":200,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T20:20:00Z","v":700,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.76,"t":"2026-10-16T20:30:00Z","v":3488,"vw":2.759427},{"c":2.77,"h":2.77,"l":2.76,"n":14,"o":2.77,"t":"2026-10-16T20:50:00Z","v":999,"vw":2.767608},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T22:00:00Z","v":1000,"vw":2.8},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-16T22:30:00Z","v":177,"vw":2.84},{"c":2.8393,"h":2.8393,"l":2.8393,"n":1,"o":2.8393,"t":"2026-10-16T22:35:00Z","v":1000,"vw":2.8393},{"c":2.8,"h":2.8,"l":2.8,"n":9,"o":2.8,"t":"2026-10-16T22:50:00Z","v":1000,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-16T22:55:00Z","v":1000,"vw":2.8},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T23:50:00Z","v":2350,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-19T08:00:00Z","v":3520,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-19T09:20:00Z","v":505,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T11:00:00Z","v":250,"vw":2.8},{"c":2.8197,"h":2.8197,"l":2.8197,"n":2,"o":2.8197,"t":"2026-10-19T13:15:00Z","v":376,"vw":2.8197},{"c":2.825,"h":2.84,"l":2.81,"n":244,"o":2.84,"t":"2026-10-19T13:30:00Z","v":72491,"vw":2.831788},{"c":2.82,"h":2.84,"l":2.801,"n":340,"o":2.82,"t":"2026-10-19T13:35:00Z","v":63991,"vw":2.823288},{"c":2.83,"h":2.835,"l":2.815,"n":123,"o":2.815,"t":"2026-10-19T13:40:00Z","v":18390,"vw":2.827568},{"c":2.845,"h":2.85,"l":2.825,"n":125,"o":2.83,"t":"2026-10-19T13:45:00Z","v":23478,"vw":2.841052},{"c":2.83,"h":2.855,"l":2.83,"n":120,"o":2.85,"t":"2026-10-19T13:50:00Z","v":28685,"vw":2.84059},{"c":2.83,"h":2.84,"l":2.83,"n":108,"o":2.83,"t":"2026-10-19T13:55:00Z","v":18658,"vw":2.834133},{"c":2.835,"h":2.8399,"l":2.83,"n":72,"o":2.83,"t":"2026-10-19T14:00:00Z","v":3982,"vw":2.833124},{"c":2.83,"h":2.84,"l":2.83,"n":42,"o":2.835,"t":"2026-10-19T14:05:00Z","v":4736,"vw":2.835167},{"c":2.825,"h":2.83,"l":2.82,"n":131,"o":2.83,"t":"2026-10-19T14:10:00Z","v":23600,"vw":2.827037},{"c":2.825,"h":2.84,"l":2.825,"n":143,"o":2.83,"t":"2026-10-19T14:15:00Z","v":25544,"vw":2.832534},{"c":2.825,"h":2.825,"l":2.82,"n":53,"o":2.825,"t":"2026-10-19T14:20:00Z","v":3557,"vw":2.823719},{"c":2.82,"h":2.83,"l":2.82,"n":62,"o":2.82,"t":"2026-10-19T14:25:00Z","v":7229,"vw":2.826334},{"c":2.8299,"h":2.83,"l":2.82,"n":44,"o":2.83,"t":"2026-10-19T14:30:00Z","v":4996,"vw":2.824408},{"c":2.84,"h":2.84,"l":2.825,"n":184,"o":2.825,"t":"2026-10-19T14:35:00Z","v":24041,"vw":2.83451},{"c":2.86,"h":2.865,"l":2.835,"n":160,"o":2.835,"t":"2026-10-19T14:40:00Z","v":34206,"vw":2.851374},{"c":2.8699,"h":2.88,"l":2.86,"n":124,"o":2.86,"t":"2026-10-19T14:45:00Z","v":29967,"vw":2.86971},{"c":2.87,"h":2.87,"l":2.8609,"n":80,"o":2.87,"t":"2026-10-19T14:50:00Z","v":29617,"vw":2.869008},{"c":2.88,"h":2.88,"l":2.865,"n":114,"o":2.87,"t":"2026-10-19T14:55:00Z","v":86739,"vw":2.876869},{"c":2.87,"h":2.885,"l":2.865,"n":182,"o":2.88,"t":"2026-10-19T15:00:00Z","v":84809,"vw":2.877047},{"c":2.86,"h":2.87,"l":2.86,"n":91,"o":2.865,"t":"2026-10-19T15:05:00Z","v":14413,"vw":2.863366},{"c":2.875,"h":2.88,"l":2.86,"n":98,"o":2.86,"t":"2026-10-19T15:10:00Z","v":29916,"vw":2.875378},{"c":2.8714,"h":2.88,"l":2.865,"n":150,"o":2.875,"t":"2026-10-19T15:15:00Z","v":29303,"vw":2.87036},{"c":2.895,"h":2.9,"l":2.875,"n":187,"o":2.88,"t":"2026-10-19T15:20:00Z","v":49055,"vw":2.886968},{"c":2.9087,"h":2.91,"l":2.895,"n":116,"o":2.9,"t":"2026-10-19T15:25:00Z","v":27158,"vw":2.901485},{"c":2.905,"h":2.9088,"l":2.9013,"n":48,"o":2.905,"t":"2026-10-19T15:30:00Z","v":2718,"vw":2.904956},{"c":2.905,"h":2.91,"l":2.905,"n":86,"o":2.905,"t":"2026-10-19T15:35:00Z","v":14545,"vw":2.908281},{"c":2.9,"h":2.905,"l":2.9,"n":31,"o":2.905,"t":"2026-10-19T15:40:00Z","v":2005,"vw":2.904637},{"c":2.9,"h":2.905,"l":2.9,"n":47,"o":2.905,"t":"2026-10-19T15:45:00Z","v":13831,"vw":2.902895},{"c":2.89,"h":2.905,"l":2.89,"n":90,"o":2.9,"t":"2026-10-19T15:50:00Z","v":14619,"vw":2.899795},{"c":2.9,"h":2.9061,"l":2.895,"n":61,"o":2.895,"t":"2026-10-19T15:55:00Z","v":7847,"vw":2.901723},{"c":2.9,"h":2.91,"l":2.895,"n":161,"o":2.905,"t":"2026-10-19T16:00:00Z","v":42131,"vw":2.903557},{"c":2.89,"h":2.905,"l":2.89,"n":105,"o":2.905,"t":"2026-10-19T16:05:00Z","v":15048,"vw":2.897907},{"c":2.89,"h":2.9,"l":2.89,"n":53,"o":2.89,"t":"2026-10-19T16:10:00Z","v":12044,"vw":2.894969},{"c":2.905,"h":2.905,"l":2.89,"n":139,"o":2.89,"t":"2026-10-19T16:15:00Z","v":16363,"vw":2.900226},{"c":2.9,"h":2.91,"l":2.895,"n":58,"o":2.91,"t":"2026-10-19T16:20:00Z","v":11052,"vw":2.899788},{"c":2.89,"h":2.9,"l":2.89,"n":45,"o":2.9,"t":"2026-10-19T16:25:00Z","v":2152,"vw":2.893712},{"c":2.89,"h":2.9,"l":2.89,"n":65,"o":2.895,"t":"2026-10-19T16:30:00Z","v":5809,"vw":2.89625},{"c":2.9,"h":2.9,"l":2.89,"n":59,"o":2.89,"t":"2026-10-19T16:35:00Z","v":5064,"vw":2.898744},{"c":2.895,"h":2.9,"l":2.89,"n":77,"o":2.9,"t":"2026-10-19T16:40:00Z","v":6207,"vw":2.896652},{"c":2.89,"h":2.9,"l":2.89,"n":85,"o":2.9,"t":"2026-10-19T16:45:00Z","v":12348,"vw":2.893787},{"c":2.88,"h":2.895,"l":2.88,"n":161,"o":2.89,"t":"2026-10-19T16:50:00Z","v":60398,"vw":2.886298},{"c":2.89,"h":2.89,"l":2.88,"n":102,"o":2.88,"t":"2026-10-19T16:55:00Z","v":17602,"vw":2.886294},{"c":2.895,"h":2.895,"l":2.885,"n":92,"o":2.885,"t":"2026-10-19T17:00:00Z","v":12904,"vw":2.890782},{"c":2.895,"h":2.9,"l":2.895,"n":32,"o":2.895,"t":"2026-10-19T17:05:00Z","v":2740,"vw":2.897691},{"c":2.895,"h":2.895,"l":2.89,"n":60,"o":2.895,"t":"2026-10-19T17:10:00Z","v":3742,"vw":2.89341},{"c":2.895,"h":2.9,"l":2.895,"n":64,"o":2.895,"t":"2026-10-19T17:15:00Z","v":10539,"vw":2.898175},{"c":2.895,"h":2.9,"l":2.8912,"n":53,"o":2.895,"t":"2026-10-19T17:20:00Z","v":5936,"vw":2.895036},{"c":2.895,"h":2.9,"l":2.89,"n":59,"o":2.895,"t":"2026-10-19T17:25:00Z","v":3113,"vw":2.895775},{"c":2.895,"h":2.895,"l":2.89,"n":60,"o":2.895,"t":"2026-10-19T17:30:00Z","v":4005,"vw":2.89396},{"c":2.895,"h":2.895,"l":2.89,"n":105,"o":2.895,"t":"2026-10-19T17:35:00Z","v":6842,"vw":2.894425},{"c":2.89,"h":2.9,"l":2.89,"n":75,"o":2.89,"t":"2026-10-19T17:40:00Z","v":6886,"vw":2.89236},{"c":2.88,"h":2.89,"l":2.875,"n":219,"o":2.89,"t":"2026-10-19T17:45:00Z","v":41960,"vw":2.884599},{"c":2.885,"h":2.89,"l":2.885,"n":44,"o":2.885,"t":"2026-10-19T17:50:00Z","v":2813,"vw":2.886003},{"c":2.9,"h":2.9,"l":2.885,"n":168,"o":2.885,"t":"2026-10-19T17:55:00Z","v":27759,"vw":2.893477},{"c":2.89,"h":2.8999,"l":2.89,"n":63,"o":2.8999,"t":"2026-10-19T18:00:00Z","v":6891,"vw":2.898748},{"c":2.895,"h":2.895,"l":2.8801,"n":215,"o":2.89,"t":"2026-10-19T18:05:00Z","v":48378,"vw":2.889222},{"c":2.8999,"h":2.9,"l":2.8999,"n":20,"o":2.8999,"t":"2026-10-19T18:10:00Z","v":4596,"vw":2.899902},{"c":2.89,"h":2.9,"l":2.89,"n":95,"o":2.9,"t":"2026-10-19T18:15:00Z","v":6536,"vw":2.897895},{"c":2.89,"h":2.895,"l":2.89,"n":25,"o":2.89,"t":"2026-10-19T18:20:00Z","v":2615,"vw":2.894027},{"c":2.89,"h":2.895,"l":2.88,"n":131,"o":2.895,"t":"2026-10-19T18:25:00Z","v":22456,"vw":2.889771},{"c":2.885,"h":2.89,"l":2.875,"n":143,"o":2.89,"t":"2026-10-19T18:30:00Z","v":25309,"vw":2.880848},{"c":2.885,"h":2.89,"l":2.88,"n":49,"o":2.88,"t":"2026-10-19T18:35:00Z","v":4399,"vw":2.885062},{"c":2.895,"h":2.895,"l":2.885,"n":107,"o":2.885,"t":"2026-10-19T18:40:00Z","v":20809,"vw":2.89194},{"c":2.905,"h":2.91,"l":2.895,"n":119,"o":2.9,"t":"2026-10-19T18:45:00Z","v":20047,"vw":2.902858},{"c":2.91,"h":2.91,"l":2.9,"n":73,"o":2.91,"t":"2026-10-19T18:50:00Z","v":2908,"vw":2.9075},{"c":2.91,"h":2.91,"l":2.9,"n":109,"o":2.91,"t":"2026-10-19T18:55:00Z","v":9203,"vw":2.909407},{"c":2.9199,"h":2.92,"l":2.9099,"n":183,"o":2.91,"t":"2026-10-19T19:00:00Z","v":37328,"vw":2.917044},{"c":2.915,"h":2.92,"l":2.91,"n":155,"o":2.92,"t":"2026-10-19T19:05:00Z","v":27612,"vw":2.913316},{"c":2.91,"h":2.92,"l":2.91,"n":108,"o":2.92,"t":"2026-10-19T19:10:00Z","v":4677,"vw":2.914211},{"c":2.91,"h":2.92,"l":2.9,"n":270,"o":2.92,"t":"2026-10-19T19:15:00Z","v":44684,"vw":2.909263},{"c":2.91,"h":2.92,"l":2.91,"n":197,"o":2.915,"t":"2026-10-19T19:20:00Z","v":18960,"vw":2.91308},{"c":2.91,"h":2.92,"l":2.91,"n":197,"o":2.92,"t":"2026-10-19T19:25:00Z","v":23019,"vw":2.912812},{"c":2.91,"h":2.92,"l":2.9,"n":284,"o":2.91,"t":"2026-10-19T19:30:00Z","v":41574,"vw":2.908639},{"c":2.915,"h":2.92,"l":2.9,"n":254,"o":2.905,"t":"2026-10-19T19:35:00Z","v":28938,"vw":2.911168},{"c":2.91,"h":2.9174,"l":2.9,"n":349,"o":2.915,"t":"2026-10-19T19:40:00Z","v":40310,"vw":2.910848},{"c":2.91,"h":2.9199,"l":2.91,"n":250,"o":2.915,"t":"2026-10-19T19:45:00Z","v":25730,"vw":2.912997},{"c":2.9,"h":2.92,"l":2.9,"n":291,"o":2.915,"t":"2026-10-19T19:50:00Z","v":30275,"vw":2.910243},{"c":2.905,"h":2.91,"l":2.89,"n":1037,"o":2.902,"t":"2026-10-19T19:55:00Z","v":157046,"vw":2.896483},{"c":2.89,"h":2.905,"l":2.89,"n":18,"o":2.905,"t":"2026-10-19T20:00:00Z","v":179644,"vw":2.890009},{"c":2.9184,"h":2.9184,"l":2.9184,"n":2,"o":2.9184,"t":"2026-10-19T20:10:00Z","v":200,"vw":2.9184},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T23:25:00Z","v":100,"vw":2.96},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-20T09:15:00Z","v":220,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:15:00Z","v":2000,"vw":2.86},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T11:00:00Z","v":250,"vw":2.9},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-20T11:55:00Z","v":901,"vw":2.86},{"c":2.875,"h":2.89,"l":2.8328,"n":145,"o":2.86,"t":"2026-10-20T13:30:00Z","v":28006,"vw":2.861624},{"c":2.889,"h":2.89,"l":2.88,"n":103,"o":2.88,"t":"2026-10-20T13:35:00Z","v":10617,"vw":2.884128},{"c":2.865,"h":2.885,"l":2.86,"n":141,"o":2.885,"t":"2026-10-20T13:40:00Z","v":11947,"vw":2.874749},{"c":2.865,"h":2.87,"l":2.86,"n":85,"o":2.86,"t":"2026-10-20T13:45:00Z","v":7408,"vw":2.86365},{"c":2.9,"h":2.9,"l":2.86,"n":116,"o":2.865,"t":"2026-10-20T13:50:00Z","v":9832,"vw":2.874494},{"c":2.905,"h":2.91,"l":2.895,"n":116,"o":2.9,"t":"2026-10-20T13:55:00Z","v":32707,"vw":2.905918},{"c":2.89,"h":2.915,"l":2.89,"n":69,"o":2.905,"t":"2026-10-20T14:00:00Z","v":7040,"vw":2.906977},{"c":2.905,"h":2.9101,"l":2.89,"n":179,"o":2.9,"t":"2026-10-20T14:05:00Z","v":25813,"vw":2.901254},{"c":2.91,"h":2.91,"l":2.905,"n":45,"o":2.9085,"t":"2026-10-20T14:10:00Z","v":3954,"vw":2.906593},{"c":2.915,"h":2.9158,"l":2.905,"n":91,"o":2.905,"t":"2026-10-20T14:15:00Z","v":8372,"vw":2.909912},{"c":2.935,"h":2.935,"l":2.91,"n":109,"o":2.915,"t":"2026-10-20T14:20:00Z","v":23715,"vw":2.918422},{"c":2.965,"h":2.9699,"l":2.9246,"n":171,"o":2.935,"t":"2026-10-20T14:25:00Z","v":24510,"vw":2.950863},{"c":2.945,"h":2.975,"l":2.9401,"n":174,"o":2.97,"t":"2026-10-20T14:30:00Z","v":22254,"vw":2.960199},{"c":2.955,"h":2.965,"l":2.9413,"n":208,"o":2.945,"t":"2026-10-20T14:35:00Z","v":50499,"vw":2.95535},{"c":2.97,"h":2.975,"l":2.955,"n":143,"o":2.955,"t":"2026-10-20T14:40:00Z","v":18140,"vw":2.963419},{"c":2.9552,"h":2.975,"l":2.955,"n":176,"o":2.97,"t":"2026-10-20T14:45:00Z","v":36220,"vw":2.964142},{"c":2.96,"h":2.97,"l":2.95,"n":140,"o":2.9599,"t":"2026-10-20T14:50:00Z","v":24075,"vw":2.960846},{"c":2.9612,"h":2.97,"l":2.96,"n":103,"o":2.96,"t":"2026-10-20T14:55:00Z","v":9349,"vw":2.964491},{"c":2.94,"h":2.969,"l":2.94,"n":151,"o":2.965,"t":"2026-10-20T15:00:00Z","v":10744,"vw":2.957727},{"c":2.94,"h":2.945,"l":2.94,"n":69,"o":2.94,"t":"2026-10-20T15:05:00Z","v":4132,"vw":2.940674},{"c":2.9199,"h":2.94,"l":2.915,"n":178,"o":2.94,"t":"2026-10-20T15:10:00Z","v":21063,"vw":2.92404},{"c":2.94,"h":2.94,"l":2.9101,"n":156,"o":2.915,"t":"2026-10-20T15:15:00Z","v":31194,"vw":2.927399},{"c":2.935,"h":2.94,"l":2.925,"n":124,"o":2.935,"t":"2026-10-20T15:20:00Z","v":23136,"vw":2.930603},{"c":2.92,"h":2.93,"l":2.92,"n":131,"o":2.93,"t":"2026-10-20T15:25:00Z","v":22075,"vw":2.924802},{"c":2.92,"h":2.93,"l":2.915,"n":129,"o":2.92,"t":"2026-10-20T15:30:00Z","v":18461,"vw":2.921621},{"c":2.925,"h":2.925,"l":2.92,"n":78,"o":2.92,"t":"2026-10-20T15:35:00Z","v":4991,"vw":2.923428},{"c":2.935,"h":2.935,"l":2.92,"n":255,"o":2.93,"t":"2026-10-20T15:40:00Z","v":38584,"vw":2.92788},{"c":2.93,"h":2.935,"l":2.925,"n":105,"o":2.935,"t":"2026-10-20T15:45:00Z","v":5949,"vw":2.931231},{"c":2.9399,"h":2.94,"l":2.92,"n":131,"o":2.925,"t":"2026-10-20T15:50:00Z","v":16494,"vw":2.931092},{"c":2.935,"h":2.94,"l":2.935,"n":52,"o":2.935,"t":"2026-10-20T15:55:00Z","v":3477,"vw":2.935804},{"c":2.92,"h":2.935,"l":2.92,"n":153,"o":2.935,"t":"2026-10-20T16:00:00Z","v":22631,"vw":2.929009},{"c":2.92,"h":2.93,"l":2.92,"n":108,"o":2.92,"t":"2026-10-20T16:05:00Z","v":5091,"vw":2.924271},{"c":2.925,"h":2.925,"l":2.92,"n":68,"o":2.92,"t":"2026-10-20T16:10:00Z","v":3323,"vw":2.923913},{"c":2.915,"h":2.93,"l":2.915,"n":209,"o":2.93,"t":"2026-10-20T16:15:00Z","v":26503,"vw":2.921603},{"c":2.93,"h":2.93,"l":2.915,"n":127,"o":2.915,"t":"2026-10-20T16:20:00Z","v":17790,"vw":2.92562},{"c":2.94,"h":2.94,"l":2.93,"n":151,"o":2.93,"t":"2026-10-20T16:25:00Z","v":10134,"vw":2.933144},{"c":2.93,"h":2.94,"l":2.93,"n":83,"o":2.93,"t":"2026-10-20T16:30:00Z","v":8151,"vw":2.935},{"c":2.945,"h":2.945,"l":2.935,"n":176,"o":2.9398,"t":"2026-10-20T16:35:00Z","v":20747,"vw":2.940368},{"c":2.94,"h":2.9488,"l":2.94,"n":66,"o":2.9488,"t":"2026-10-20T16:40:00Z","v":9535,"vw":2.940598},{"c":2.95,"h":2.95,"l":2.945,"n":52,"o":2.95,"t":"2026-10-20T16:45:00Z","v":12272,"vw":2.949538},{"c":2.945,"h":2.955,"l":2.945,"n":133,"o":2.955,"t":"2026-10-20T16:50:00Z","v":24866,"vw":2.951763},{"c":2.95,"h":2.9599,"l":2.9499,"n":69,"o":2.95,"t":"2026-10-20T16:55:00Z","v":17016,"vw":2.953186},{"c":2.955,"h":2.96,"l":2.955,"n":92,"o":2.96,"t":"2026-10-20T17:00:00Z","v":33720,"vw":2.957985},{"c":2.955,"h":2.955,"l":2.955,"n":50,"o":2.955,"t":"2026-10-20T17:05:00Z","v":1597,"vw":2.955},{"c":2.95,"h":2.96,"l":2.95,"n":100,"o":2.955,"t":"2026-10-20T17:10:00Z","v":6907,"vw":2.953415},{"c":2.955,"h":2.955,"l":2.955,"n":17,"o":2.955,"t":"2026-10-20T17:15:00Z","v":522,"vw":2.955},{"c":2.955,"h":2.96,"l":2.95,"n":102,"o":2.95,"t":"2026-10-20T17:20:00Z","v":9514,"vw":2.95613},{"c":2.955,"h":2.9561,"l":2.955,"n":44,"o":2.955,"t":"2026-10-20T17:25:00Z","v":1508,"vw":2.955253},{"c":2.96,"h":2.96,"l":2.955,"n":72,"o":2.955,"t":"2026-10-20T17:30:00Z","v":3125,"vw":2.955736},{"c":2.955,"h":2.96,"l":2.955,"n":63,"o":2.955,"t":"2026-10-20T17:35:00Z","v":2881,"vw":2.955253},{"c":2.955,"h":2.955,"l":2.95,"n":64,"o":2.95,"t":"2026-10-20T17:40:00Z","v":4157,"vw":2.954689},{"c":2.965,"h":2.965,"l":2.955,"n":129,"o":2.9588,"t":"2026-10-20T17:45:00Z","v":15154,"vw":2.959306},{"c":2.965,"h":2.9652,"l":2.965,"n":39,"o":2.965,"t":"2026-10-20T17:50:00Z","v":1614,"vw":2.965025},{"c":2.965,"h":2.97,"l":2.96,"n":83,"o":2.9612,"t":"2026-10-20T17:55:00Z","v":5332,"vw":2.965529},{"c":2.965,"h":2.965,"l":2.9639,"n":65,"o":2.965,"t":"2026-10-20T18:00:00Z","v":2641,"vw":2.964805},{"c":2.962,"h":2.97,"l":2.96,"n":59,"o":2.965,"t":"2026-10-20T18:05:00Z","v":9841,"vw":2.963835},{"c":2.97,"h":2.97,"l":2.965,"n":55,"o":2.965,"t":"2026-10-20T18:10:00Z","v":3259,"vw":2.966837},{"c":2.96,"h":2.965,"l":2.96,"n":45,"o":2.965,"t":"2026-10-20T18:15:00Z","v":1652,"vw":2.962},{"c":2.955,"h":2.965,"l":2.955,"n":151,"o":2.965,"t":"2026-10-20T18:20:00Z","v":12293,"vw":2.95841},{"c":2.9626,"h":2.965,"l":2.955,"n":126,"o":2.955,"t":"2026-10-20T18:25:00Z","v":20676,"vw":2.958932},{"c":2.965,"h":2.97,"l":2.96,"n":71,"o":2.96,"t":"2026-10-20T18:30:00Z","v":2580,"vw":2.964691},{"c":2.96,"h":2.965,"l":2.96,"n":51,"o":2.965,"t":"2026-10-20T18:35:00Z","v":4328,"vw":2.962138},{"c":2.955,"h":2.962,"l":2.95,"n":83,"o":2.96,"t":"2026-10-20T18:40:00Z","v":8845,"vw":2.959269},{"c":2.955,"h":2.96,"l":2.955,"n":63,"o":2.96,"t":"2026-10-20T18:45:00Z","v":5348,"vw":2.955538},{"c":2.955,"h":2.96,"l":2.9523,"n":93,"o":2.955,"t":"2026-10-20T18:50:00Z","v":6873,"vw":2.954269},{"c":2.965,"h":2.965,"l":2.96,"n":111,"o":2.96,"t":"2026-10-20T18:55:00Z","v":11519,"vw":2.961311},{"c":2.965,"h":2.97,"l":2.965,"n":83,"o":2.97,"t":"2026-10-20T19:00:00Z","v":2897,"vw":2.966875},{"c":2.98,"h":2.985,"l":2.965,"n":283,"o":2.97,"t":"2026-10-20T19:05:00Z","v":64152,"vw":2.977407},{"c":2.98,"h":2.98,"l":2.9721,"n":160,"o":2.975,"t":"2026-10-20T19:10:00Z","v":23611,"vw":2.977327},{"c":2.985,"h":2.985,"l":2.98,"n":161,"o":2.98,"t":"2026-10-20T19:15:00Z","v":23168,"vw":2.982138},{"c":3.01,"h":3.01,"l":2.98,"n":330,"o":2.985,"t":"2026-10-20T19:20:00Z","v":117945,"vw":2.99281},{"c":3.015,"h":3.02,"l":3.01,"n":180,"o":3.01,"t":"2026-10-20T19:25:00Z","v":29129,"vw":3.013309},{"c":3.01,"h":3.02,"l":3.01,"n":227,"o":3.015,"t":"2026-10-20T19:30:00Z","v":48674,"vw":3.017461},{"c":3.015,"h":3.02,"l":3.01,"n":276,"o":3.01,"t":"2026-10-20T19:35:00Z","v":34513,"vw":3.011536},{"c":3.015,"h":3.025,"l":3.01,"n":288,"o":3.015,"t":"2026-10-20T19:40:00Z","v":71765,"vw":3.018508},{"c":3.005,"h":3.015,"l":3,"n":309,"o":3.015,"t":"2026-10-20T19:45:00Z","v":53882,"vw":3.008613},{"c":3,"h":3.01,"l":3,"n":384,"o":3.005,"t":"2026-10-20T19:50:00Z","v":60041,"vw":3.007178},{"c":2.985,"h":3.005,"l":2.98,"n":1110,"o":3.005,"t":"2026-10-20T19:55:00Z","v":227560,"vw":2.990234},{"c":2.98,"h":2.98,"l":2.98,"n":17,"o":2.98,"t":"2026-10-20T20:00:00Z","v":163443,"vw":2.98},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T21:05:00Z","v":300,"vw":3.01},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-20T22:05:00Z","v":200,"vw":2.98},{"c":3.1275,"h":3.1275,"l":3.1275,"n":1,"o":3.1275,"t":"2026-10-21T08:00:00Z","v":102,"vw":3.1275},{"c":3.03,"h":3.03,"l":3.03,"n":12,"o":3.03,"t":"2026-10-21T08:30:00Z","v":376,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T09:15:00Z","v":107,"vw":3.06},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T09:40:00Z","v":100,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":33,"o":3.07,"t":"2026-10-21T10:20:00Z","v":3500,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T10:45:00Z","v":1000,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-10-21T11:00:00Z","v":218,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-21T11:05:00Z","v":1866,"vw":3.05},{"c":3.0396,"h":3.04,"l":3.039,"n":8,"o":3.04,"t":"2026-10-21T11:25:00Z","v":3349,"vw":3.039729},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-10-21T11:30:00Z","v":1460,"vw":3.042055},{"c":3.062,"h":3.062,"l":3.062,"n":1,"o":3.062,"t":"2026-10-21T11:40:00Z","v":300,"vw":3.062},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T12:00:00Z","v":200,"vw":3.04},{"c":3.0498,"h":3.0498,"l":3.0498,"n":1,"o":3.0498,"t":"2026-10-21T12:15:00Z","v":300,"vw":3.0498},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T12:20:00Z","v":100,"vw":3.04},{"c":3.05,"h":3.05,"l":3.045,"n":26,"o":3.045,"t":"2026-10-21T12:25:00Z","v":2352,"vw":3.049412},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T12:35:00Z","v":150,"vw":3.05},{"c":3.0493,"h":3.0493,"l":3.0493,"n":1,"o":3.0493,"t":"2026-10-21T12:40:00Z","v":1500,"vw":3.0493},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T12:50:00Z","v":144,"vw":3.04},{"c":3.08,"h":3.08,"l":3.045,"n":16,"o":3.045,"t":"2026-10-21T13:20:00Z","v":6376,"vw":3.060196},{"c":3.035,"h":3.0792,"l":3.03,"n":185,"o":3.07,"t":"2026-10-21T13:30:00Z","v":53470,"vw":3.053293},{"c":3.065,"h":3.07,"l":3.03,"n":102,"o":3.03,"t":"2026-10-21T13:35:00Z","v":13814,"vw":3.050839},{"c":3.035,"h":3.0688,"l":3.0301,"n":127,"o":3.065,"t":"2026-10-21T13:40:00Z","v":20965,"vw":3.051527},{"c":3.06,"h":3.06,"l":3.04,"n":77,"o":3.04,"t":"2026-10-21T13:45:00Z","v":8956,"vw":3.050571},{"c":3.045,"h":3.055,"l":3.045,"n":36,"o":3.05,"t":"2026-10-21T13:50:00Z","v":2326,"vw":3.052999},{"c":3.035,"h":3.055,"l":3.035,"n":53,"o":3.045,"t":"2026-10-21T13:55:00Z","v":12596,"vw":3.042966},{"c":3.045,"h":3.05,"l":3.03,"n":67,"o":3.035,"t":"2026-10-21T14:00:00Z","v":8374,"vw":3.038628},{"c":3.045,"h":3.05,"l":3.04,"n":91,"o":3.045,"t":"2026-10-21T14:05:00Z","v":17633,"vw":3.042996},{"c":3.045,"h":3.05,"l":3.0401,"n":49,"o":3.05,"t":"2026-10-21T14:10:00Z","v":5921,"vw":3.045769},{"c":3.0471,"h":3.05,"l":3.04,"n":43,"o":3.05,"t":"2026-10-21T14:15:00Z","v":5657,"vw":3.045084},{"c":3.055,"h":3.055,"l":3.045,"n":67,"o":3.045,"t":"2026-10-21T14:20:00Z","v":5698,"vw":3.04954},{"c":3.055,"h":3.055,"l":3.045,"n":93,"o":3.05,"t":"2026-10-21T14:25:00Z","v":9530,"vw":3.04982},{"c":3.05,"h":3.05,"l":3.045,"n":63,"o":3.05,"t":"2026-10-21T14:30:00Z","v":5753,"vw":3.049382},{"c":3.05,"h":3.06,"l":3.05,"n":39,"o":3.055,"t":"2026-10-21T14:35:00Z","v":2155,"vw":3.052847},{"c":3.055,"h":3.055,"l":3.045,"n":92,"o":3.05,"t":"2026-10-21T14:40:00Z","v":10640,"vw":3.048845},{"c":3.065,"h":3.065,"l":3.0501,"n":107,"o":3.055,"t":"2026-10-21T14:45:00Z","v":30180,"vw":3.057754},{"c":3.055,"h":3.07,"l":3.055,"n":96,"o":3.065,"t":"2026-10-21T14:50:00Z","v":11083,"vw":3.064212},{"c":3.04,"h":3.055,"l":3.035,"n":72,"o":3.055,"t":"2026-10-21T14:55:00Z","v":7573,"vw":3.041375},{"c":3.035,"h":3.035,"l":3.03,"n":53,"o":3.035,"t":"2026-10-21T15:00:00Z","v":3592,"vw":3.033743},{"c":3.035,"h":3.035,"l":3.03,"n":53,"o":3.035,"t":"2026-10-21T15:05:00Z","v":9325,"vw":3.030966},{"c":3.0413,"h":3.0413,"l":3.03,"n":101,"o":3.04,"t":"2026-10-21T15:10:00Z","v":11516,"vw":3.037916},{"c":3.035,"h":3.0418,"l":3.0348,"n":79,"o":3.0402,"t":"2026-10-21T15:15:00Z","v":26291,"vw":3.038341},{"c":3.035,"h":3.0388,"l":3.03,"n":66,"o":3.0321,"t":"2026-10-21T15:20:00Z","v":9769,"vw":3.032508},{"c":3.045,"h":3.05,"l":3.03,"n":112,"o":3.035,"t":"2026-10-21T15:25:00Z","v":22135,"vw":3.04224},{"c":3.045,"h":3.0499,"l":3.04,"n":36,"o":3.045,"t":"2026-10-21T15:30:00Z","v":3755,"vw":3.046028},{"c":3.045,"h":3.055,"l":3.04,"n":142,"o":3.045,"t":"2026-10-21T15:35:00Z","v":26178,"vw":3.049461},{"c":3.04,"h":3.05,"l":3.04,"n":45,"o":3.045,"t":"2026-10-21T15:40:00Z","v":7476,"vw":3.044585},{"c":3.06,"h":3.0699,"l":3.045,"n":209,"o":3.0488,"t":"2026-10-21T15:45:00Z","v":75848,"vw":3.058278},{"c":3.05,"h":3.06,"l":3.05,"n":44,"o":3.06,"t":"2026-10-21T15:50:00Z","v":3593,"vw":3.055431},{"c":3.05,"h":3.06,"l":3.05,"n":50,"o":3.055,"t":"2026-10-21T15:55:00Z","v":3167,"vw":3.053808},{"c":3.065,"h":3.065,"l":3.045,"n":219,"o":3.055,"t":"2026-10-21T16:00:00Z","v":41175,"vw":3.052334},{"c":3.06,"h":3.065,"l":3.06,"n":29,"o":3.065,"t":"2026-10-21T16:05:00Z","v":4100,"vw":3.061103},{"c":3.08,"h":3.08,"l":3.055,"n":306,"o":3.065,"t":"2026-10-21T16:10:00Z","v":51847,"vw":3.066036},{"c":3.075,"h":3.08,"l":3.0715,"n":57,"o":3.075,"t":"2026-10-21T16:15:00Z","v":2557,"vw":3.075072},{"c":3.07,"h":3.08,"l":3.07,"n":36,"o":3.075,"t":"2026-10-21T16:20:00Z","v":2702,"vw":3.074326},{"c":3.06,"h":3.075,"l":3.06,"n":121,"o":3.075,"t":"2026-10-21T16:25:00Z","v":18838,"vw":3.067962},{"c":3.065,"h":3.0652,"l":3.06,"n":43,"o":3.06,"t":"2026-10-21T16:30:00Z","v":2500,"vw":3.063678},{"c":3.105,"h":3.105,"l":3.065,"n":215,"o":3.065,"t":"2026-10-21T16:35:00Z","v":36968,"vw":3.088386},{"c":3.075,"h":3.1,"l":3.0712,"n":105,"o":3.1,"t":"2026-10-21T16:40:00Z","v":18010,"vw":3.087817},{"c":3.075,"h":3.08,"l":3.075,"n":60,"o":3.08,"t":"2026-10-21T16:45:00Z","v":1897,"vw":3.077317},{"c":3.075,"h":3.08,"l":3.07,"n":44,"o":3.075,"t":"2026-10-21T16:50:00Z","v":6405,"vw":3.073193},{"c":3.075,"h":3.08,"l":3.07,"n":35,"o":3.08,"t":"2026-10-21T16:55:00Z","v":2814,"vw":3.076928},{"c":3.075,"h":3.08,"l":3.065,"n":140,"o":3.0799,"t":"2026-10-21T17:00:00Z","v":22351,"vw":3.070629},{"c":3.08,"h":3.08,"l":3.07,"n":18,"o":3.07,"t":"2026-10-21T17:05:00Z","v":717,"vw":3.07789},{"c":3.075,"h":3.075,"l":3.07,"n":16,"o":3.075,"t":"2026-10-21T17:10:00Z","v":1319,"vw":3.074585},{"c":3.09,"h":3.09,"l":3.07,"n":274,"o":3.075,"t":"2026-10-21T17:15:00Z","v":59675,"vw":3.084602},{"c":3.0915,"h":3.0999,"l":3.08,"n":173,"o":3.085,"t":"2026-10-21T17:20:00Z","v":48170,"vw":3.089899},{"c":3.08,"h":3.095,"l":3.08,"n":58,"o":3.09,"t":"2026-10-21T17:25:00Z","v":36327,"vw":3.091401},{"c":3.08,"h":3.09,"l":3.08,"n":80,"o":3.08,"t":"2026-10-21T17:30:00Z","v":49254,"vw":3.087459},{"c":3.085,"h":3.09,"l":3.08,"n":98,"o":3.09,"t":"2026-10-21T17:35:00Z","v":11645,"vw":3.08367},{"c":3.085,"h":3.09,"l":3.08,"n":96,"o":3.085,"t":"2026-10-21T17:40:00Z","v":4705,"vw":3.083996},{"c":3.085,"h":3.085,"l":3.08,"n":80,"o":3.085,"t":"2026-10-21T17:45:00Z","v":5017,"vw":3.082379},{"c":3.085,"h":3.085,"l":3.075,"n":187,"o":3.08,"t":"2026-10-21T17:50:00Z","v":24700,"vw":3.080405},{"c":3.08,"h":3.09,"l":3.08,"n":60,"o":3.08,"t":"2026-10-21T17:55:00Z","v":4497,"vw":3.083116},{"c":3.08,"h":3.09,"l":3.08,"n":60,"o":3.085,"t":"2026-10-21T18:00:00Z","v":10686,"vw":3.08234},{"c":3.08,"h":3.09,"l":3.08,"n":50,"o":3.08,"t":"2026-10-21T18:05:00Z","v":24304,"vw":3.086366},{"c":3.085,"h":3.09,"l":3.08,"n":71,"o":3.08,"t":"2026-10-21T18:10:00Z","v":3986,"vw":3.084132},{"c":3.075,"h":3.09,"l":3.07,"n":159,"o":3.085,"t":"2026-10-21T18:15:00Z","v":15731,"vw":3.079928},{"c":3.07,"h":3.08,"l":3.07,"n":51,"o":3.075,"t":"2026-10-21T18:20:00Z","v":16234,"vw":3.074852},{"c":3.075,"h":3.075,"l":3.07,"n":41,"o":3.07,"t":"2026-10-21T18:25:00Z","v":4736,"vw":3.072187},{"c":3.07,"h":3.08,"l":3.07,"n":55,"o":3.075,"t":"2026-10-21T18:30:00Z","v":3938,"vw":3.075782},{"c":3.075,"h":3.08,"l":3.07,"n":83,"o":3.07,"t":"2026-10-21T18:35:00Z","v":9661,"vw":3.07157},{"c":3.095,"h":3.095,"l":3.0702,"n":328,"o":3.0702,"t":"2026-10-21T18:40:00Z","v":47119,"vw":3.084645},{"c":3.085,"h":3.095,"l":3.085,"n":205,"o":3.09,"t":"2026-10-21T18:45:00Z","v":62065,"vw":3.089967},{"c":3.075,"h":3.08,"l":3.07,"n":123,"o":3.08,"t":"2026-10-21T18:50:00Z","v":8947,"vw":3.077522},{"c":3.045,"h":3.075,"l":3.04,"n":194,"o":3.075,"t":"2026-10-21T18:55:00Z","v":50025,"vw":3.0627},{"c":3.035,"h":3.045,"l":3.025,"n":157,"o":3.04,"t":"2026-10-21T19:00:00Z","v":39146,"vw":3.034609},{"c":3.025,"h":3.035,"l":3.025,"n":104,"o":3.035,"t":"2026-10-21T19:05:00Z","v":21768,"vw":3.031437},{"c":3.03,"h":3.03,"l":3.015,"n":189,"o":3.025,"t":"2026-10-21T19:10:00Z","v":36684,"vw":3.023601},{"c":3.015,"h":3.035,"l":2.985,"n":309,"o":3.03,"t":"2026-10-21T19:15:00Z","v":271943,"vw":3.003595},{"c":3.005,"h":3.0188,"l":3,"n":117,"o":3.015,"t":"2026-10-21T19:20:00Z","v":13971,"vw":3.011061},{"c":3.015,"h":3.02,"l":3.01,"n":68,"o":3.01,"t":"2026-10-21T19:25:00Z","v":20397,"vw":3.011458},{"c":3.015,"h":3.02,"l":3.015,"n":69,"o":3.015,"t":"2026-10-21T19:30:00Z","v":3547,"vw":3.015811},{"c":3.015,"h":3.02,"l":3.005,"n":144,"o":3.015,"t":"2026-10-21T19:35:00Z","v":19073,"vw":3.011311},{"c":3,"h":3.0188,"l":3,"n":96,"o":3.015,"t":"2026-10-21T19:40:00Z","v":18149,"vw":3.006677},{"c":3.005,"h":3.01,"l":3.005,"n":198,"o":3.005,"t":"2026-10-21T19:45:00Z","v":27535,"vw":3.008623},{"c":2.995,"h":3.005,"l":2.99,"n":165,"o":3,"t":"2026-10-21T19:50:00Z","v":34094,"vw":2.998513},{"c":3.02,"h":3.02,"l":2.995,"n":642,"o":2.995,"t":"2026-10-21T19:55:00Z","v":103830,"vw":3.009905},{"c":3.02,"h":3.02,"l":3.015,"n":9,"o":3.015,"t":"2026-10-21T20:00:00Z","v":176488,"vw":3.019997},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-21T20:10:00Z","v":350,"vw":3},{"c":2.9873,"h":2.9873,"l":2.9873,"n":1,"o":2.9873,"t":"2026-10-21T20:25:00Z","v":13500,"vw":2.9873},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T21:30:00Z","v":210,"vw":3.03},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T22:50:00Z","v":300,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T08:00:00Z","v":202,"vw":3.02},{"c":2.91,"h":2.95,"l":2.91,"n":5,"o":2.95,"t":"2026-10-22T08:15:00Z","v":858,"vw":2.941387},{"c":2.97,"h":2.97,"l":2.97,"n":18,"o":2.97,"t":"2026-10-22T11:00:00Z","v":602,"vw":2.97},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-10-22T12:45:00Z","v":3038,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T12:50:00Z","v":501,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":5,"o":2.95,"t":"2026-10-22T13:00:00Z","v":238,"vw":2.944831},{"c":2.92,"h":2.92,"l":2.92,"n":17,"o":2.92,"t":"2026-10-22T13:25:00Z","v":1171,"vw":2.92},{"c":2.96,"h":2.9677,"l":2.9,"n":146,"o":2.92,"t":"2026-10-22T13:30:00Z","v":50921,"vw":2.922241},{"c":2.95,"h":2.9588,"l":2.94,"n":60,"o":2.9515,"t":"2026-10-22T13:35:00Z","v":6765,"vw":2.946594},{"c":2.925,"h":2.9427,"l":2.9112,"n":96,"o":2.9427,"t":"2026-10-22T13:40:00Z","v":36290,"vw":2.924901},{"c":2.9251,"h":2.93,"l":2.915,"n":119,"o":2.925,"t":"2026-10-22T13:45:00Z","v":13350,"vw":2.922838},{"c":2.93,"h":2.94,"l":2.91,"n":70,"o":2.94,"t":"2026-10-22T13:50:00Z","v":10432,"vw":2.927519},{"c":2.94,"h":2.945,"l":2.94,"n":29,"o":2.94,"t":"2026-10-22T13:55:00Z","v":3984,"vw":2.940595},{"c":2.935,"h":2.955,"l":2.93,"n":79,"o":2.95,"t":"2026-10-22T14:00:00Z","v":15484,"vw":2.943096},{"c":2.925,"h":2.935,"l":2.9213,"n":97,"o":2.935,"t":"2026-10-22T14:05:00Z","v":20493,"vw":2.929825},{"c":2.91,"h":2.93,"l":2.905,"n":122,"o":2.92,"t":"2026-10-22T14:10:00Z","v":26688,"vw":2.918707},{"c":2.935,"h":2.94,"l":2.91,"n":186,"o":2.91,"t":"2026-10-22T14:15:00Z","v":70088,"vw":2.932483},{"c":2.925,"h":2.94,"l":2.925,"n":95,"o":2.93,"t":"2026-10-22T14:20:00Z","v":10961,"vw":2.930692},{"c":2.915,"h":2.92,"l":2.91,"n":83,"o":2.92,"t":"2026-10-22T14:25:00Z","v":13563,"vw":2.91137},{"c":2.91,"h":2.915,"l":2.9005,"n":139,"o":2.91,"t":"2026-10-22T14:30:00Z","v":43900,"vw":2.907451},{"c":2.9,"h":2.915,"l":2.9,"n":54,"o":2.915,"t":"2026-10-22T14:35:00Z","v":12158,"vw":2.90593},{"c":2.935,"h":2.945,"l":2.91,"n":138,"o":2.91,"t":"2026-10-22T14:40:00Z","v":23652,"vw":2.929038},{"c":2.945,"h":2.945,"l":2.9249,"n":104,"o":2.935,"t":"2026-10-22T14:45:00Z","v":20412,"vw":2.934314},{"c":2.952,"h":2.965,"l":2.9401,"n":281,"o":2.9401,"t":"2026-10-22T14:50:00Z","v":61037,"vw":2.953073},{"c":2.97,"h":2.97,"l":2.95,"n":157,"o":2.95,"t":"2026-10-22T14:55:00Z","v":25546,"vw":2.960359},{"c":2.96,"h":2.97,"l":2.95,"n":319,"o":2.9601,"t":"2026-10-22T15:00:00Z","v":62767,"vw":2.960272},{"c":2.96,"h":2.965,"l":2.96,"n":83,"o":2.96,"t":"2026-10-22T15:05:00Z","v":9178,"vw":2.961097},{"c":2.945,"h":2.965,"l":2.94,"n":173,"o":2.96,"t":"2026-10-22T15:10:00Z","v":28707,"vw":2.951048},{"c":2.98,"h":2.98,"l":2.9407,"n":259,"o":2.9407,"t":"2026-10-22T15:15:00Z","v":43051,"vw":2.960208},{"c":2.975,"h":2.99,"l":2.975,"n":81,"o":2.9799,"t":"2026-10-22T15:20:00Z","v":17518,"vw":2.981622},{"c":2.9688,"h":2.98,"l":2.96,"n":98,"o":2.975,"t":"2026-10-22T15:25:00Z","v":19504,"vw":2.966541},{"c":2.95,"h":2.965,"l":2.95,"n":93,"o":2.965,"t":"2026-10-22T15:30:00Z","v":12532,"vw":2.959709},{"c":2.9558,"h":2.96,"l":2.9547,"n":66,"o":2.955,"t":"2026-10-22T15:35:00Z","v":7244,"vw":2.955954},{"c":2.95,"h":2.965,"l":2.9488,"n":170,"o":2.95,"t":"2026-10-22T15:40:00Z","v":25996,"vw":2.954171},{"c":2.95,"h":2.9501,"l":2.9461,"n":26,"o":2.9461,"t":"2026-10-22T15:45:00Z","v":4699,"vw":2.948627},{"c":2.964,"h":2.965,"l":2.955,"n":81,"o":2.955,"t":"2026-10-22T15:50:00Z","v":8287,"vw":2.959582},{"c":2.965,"h":2.9652,"l":2.965,"n":42,"o":2.9652,"t":"2026-10-22T15:55:00Z","v":11385,"vw":2.965007},{"c":2.98,"h":2.999,"l":2.97,"n":205,"o":2.97,"t":"2026-10-22T16:00:00Z","v":59182,"vw":2.984199},{"c":2.995,"h":3,"l":2.9799,"n":135,"o":2.98,"t":"2026-10-22T16:05:00Z","v":40190,"vw":2.995253},{"c":3,"h":3,"l":2.99,"n":41,"o":2.99,"t":"2026-10-22T16:10:00Z","v":4132,"vw":2.993775},{"c":3,"h":3,"l":2.995,"n":22,"o":2.995,"t":"2026-10-22T16:15:00Z","v":2185,"vw":2.998232},{"c":3.015,"h":3.015,"l":2.99,"n":98,"o":2.995,"t":"2026-10-22T16:20:00Z","v":28381,"vw":3.0054},{"c":3.015,"h":3.0299,"l":3.015,"n":73,"o":3.0177,"t":"2026-10-22T16:25:00Z","v":21166,"vw":3.024574},{"c":3.005,"h":3.015,"l":3.005,"n":106,"o":3.015,"t":"2026-10-22T16:30:00Z","v":15655,"vw":3.00948},{"c":3.005,"h":3.015,"l":3.0001,"n":108,"o":3.005,"t":"2026-10-22T16:35:00Z","v":20555,"vw":3.009819},{"c":2.985,"h":3,"l":2.985,"n":62,"o":3,"t":"2026-10-22T16:40:00Z","v":7190,"vw":2.993669},{"c":2.975,"h":2.985,"l":2.97,"n":98,"o":2.985,"t":"2026-10-22T16:45:00Z","v":35505,"vw":2.976919},{"c":2.965,"h":2.975,"l":2.9601,"n":96,"o":2.97,"t":"2026-10-22T16:50:00Z","v":20053,"vw":2.964591},{"c":2.98,"h":2.98,"l":2.965,"n":183,"o":2.97,"t":"2026-10-22T16:55:00Z","v":11554,"vw":2.974191},{"c":2.97,"h":2.99,"l":2.97,"n":106,"o":2.99,"t":"2026-10-22T17:00:00Z","v":14750,"vw":2.983511},{"c":2.975,"h":2.98,"l":2.97,"n":43,"o":2.98,"t":"2026-10-22T17:05:00Z","v":12755,"vw":2.971029},{"c":2.9754,"h":2.9888,"l":2.97,"n":77,"o":2.98,"t":"2026-10-22T17:10:00Z","v":18442,"vw":2.974348},{"c":2.975,"h":2.98,"l":2.97,"n":42,"o":2.9708,"t":"2026-10-22T17:15:00Z","v":4819,"vw":2.970636},{"c":2.975,"h":2.98,"l":2.975,"n":79,"o":2.975,"t":"2026-10-22T17:20:00Z","v":23225,"vw":2.97777},{"c":3.01,"h":3.01,"l":2.97,"n":154,"o":2.975,"t":"2026-10-22T17:25:00Z","v":31064,"vw":2.989086},{"c":3.01,"h":3.01,"l":3.005,"n":69,"o":3.005,"t":"2026-10-22T17:30:00Z","v":20809,"vw":3.008947},{"c":3.01,"h":3.01,"l":3.005,"n":68,"o":3.01,"t":"2026-10-22T17:35:00Z","v":3581,"vw":3.007289},{"c":3.01,"h":3.01,"l":3,"n":59,"o":3.005,"t":"2026-10-22T17:40:00Z","v":2554,"vw":3.005309},{"c":3.005,"h":3.01,"l":3,"n":94,"o":3.005,"t":"2026-10-22T17:45:00Z","v":9800,"vw":3.002002},{"c":3.01,"h":3.01,"l":3,"n":148,"o":3,"t":"2026-10-22T17:50:00Z","v":18609,"vw":3.001827},{"c":3.01,"h":3.02,"l":3.01,"n":104,"o":3.01,"t":"2026-10-22T17:55:00Z","v":37771,"vw":3.014251},{"c":2.98,"h":3.01,"l":2.98,"n":163,"o":3.01,"t":"2026-10-22T18:00:00Z","v":42900,"vw":2.996964},{"c":2.995,"h":3,"l":2.98,"n":76,"o":2.98,"t":"2026-10-22T18:05:00Z","v":12476,"vw":2.990994},{"c":2.995,"h":3,"l":2.995,"n":78,"o":3,"t":"2026-10-22T18:10:00Z","v":6746,"vw":2.99885},{"c":2.995,"h":3,"l":2.995,"n":60,"o":2.995,"t":"2026-10-22T18:15:00Z","v":6096,"vw":2.995101},{"c":3.005,"h":3.0061,"l":2.9999,"n":129,"o":2.9999,"t":"2026-10-22T18:20:00Z","v":27888,"vw":3.000831},{"c":2.995,"h":3.005,"l":2.995,"n":177,"o":3,"t":"2026-10-22T18:25:00Z","v":19794,"vw":3.001342},{"c":3.005,"h":3.01,"l":2.99,"n":117,"o":2.99,"t":"2026-10-22T18:30:00Z","v":22977,"vw":2.994052},{"c":3.01,"h":3.01,"l":3,"n":69,"o":3.005,"t":"2026-10-22T18:35:00Z","v":9273,"vw":3.004777},{"c":3.005,"h":3.01,"l":2.9901,"n":160,"o":3,"t":"2026-10-22T18:40:00Z","v":22589,"vw":2.999173},{"c":3.01,"h":3.01,"l":3.005,"n":93,"o":3.01,"t":"2026-10-22T18:45:00Z","v":6307,"vw":3.008343},{"c":3.01,"h":3.015,"l":3.005,"n":163,"o":3.005,"t":"2026-10-22T18:50:00Z","v":20215,"vw":3.009811},{"c":3.005,"h":3.01,"l":3.005,"n":65,"o":3.005,"t":"2026-10-22T18:55:00Z","v":3723,"vw":3.005414},{"c":2.995,"h":3.005,"l":2.995,"n":126,"o":3.005,"t":"2026-10-22T19:00:00Z","v":10790,"vw":2.999756},{"c":2.995,"h":3,"l":2.995,"n":87,"o":2.995,"t":"2026-10-22T19:05:00Z","v":4000,"vw":2.997221},{"c":3,"h":3.005,"l":2.995,"n":216,"o":2.995,"t":"2026-10-22T19:10:00Z","v":27892,"vw":3.000407},{"c":3.015,"h":3.015,"l":2.995,"n":230,"o":2.995,"t":"2026-10-22T19:15:00Z","v":33745,"vw":3.00161},{"c":3.0169,"h":3.025,"l":3.015,"n":232,"o":3.015,"t":"2026-10-22T19:20:00Z","v":52713,"vw":3.020101},{"c":3.015,"h":3.02,"l":3.015,"n":90,"o":3.015,"t":"2026-10-22T19:25:00Z","v":6621,"vw":3.018787},{"c":3.015,"h":3.02,"l":3.011,"n":145,"o":3.02,"t":"2026-10-22T19:30:00Z","v":8848,"vw":3.014897},{"c":3.015,"h":3.02,"l":3.005,"n":241,"o":3.015,"t":"2026-10-22T19:35:00Z","v":37520,"vw":3.010788},{"c":3.005,"h":3.019,"l":3,"n":255,"o":3.015,"t":"2026-10-22T19:40:00Z","v":56081,"vw":3.01011},{"c":3.01,"h":3.015,"l":2.995,"n":283,"o":3.005,"t":"2026-10-22T19:45:00Z","v":60956,"vw":3.002453},{"c":3.035,"h":3.04,"l":3.01,"n":301,"o":3.02,"t":"2026-10-22T19:50:00Z","v":69568,"vw":3.028065},{"c":3.05,"h":3.06,"l":3.035,"n":857,"o":3.035,"t":"2026-10-22T19:55:00Z","v":176118,"vw":3.044736},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-22T20:00:00Z","v":241832,"vw":3.05},{"c":3.0163,"h":3.02,"l":3.0163,"n":2,"o":3.02,"t":"2026-10-22T20:55:00Z","v":200,"vw":3.01815},{"c":3.0169,"h":3.0169,"l":3.0169,"n":1,"o":3.0169,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.0169},{"c":3.02,"h":3.02,"l":3.01,"n":13,"o":3.01,"t":"2026-10-22T21:15:00Z","v":15646,"vw":3.018432},{"c":3.0399,"h":3.04,"l":3.0399,"n":3,"o":3.04,"t":"2026-10-22T22:15:00Z","v":1999,"vw":3.03995}],"history":[{"c":2.99,"h":3.0416,"l":2.89,"n":9804,"o":3.04,"t":"2024-10-21T04:00:00Z","v":1764110,"vw":2.956964},{"c":2.91,"h":2.9973,"l":2.89,"n":7059,"o":2.97,"t":"2024-10-22T04:00:00Z","v":1100489,"vw":2.933344},{"c":2.91,"h":2.9299,"l":2.81,"n":10068,"o":2.91,"t":"2024-10-23T04:00:00Z","v":1512620,"vw":2.886307},{"c":2.86,"h":2.99,"l":2.83,"n":9275,"o":2.94,"t":"2024-10-24T04:00:00Z","v":1318023,"vw":2.87587},{"c":2.89,"h":2.99,"l":2.87,"n":9245,"o":2.88,"t":"2024-10-25T04:00:00Z","v":1437622,"vw":2.921382},{"c":3.29,"h":3.37,"l":2.9101,"n":18914,"o":2.93,"t":"2024-10-28T04:00:00Z","v":4373102,"vw":3.247759},{"c":3.22,"h":3.33,"l":3.155,"n":10655,"o":3.32,"t":"2024-10-29T04:00:00Z","v":1874068,"vw":3.219303},{"c":3.02,"h":3.245,"l":3.02,"n":8644,"o":3.17,"t":"2024-10-30T04:00:00Z","v":1834934,"vw":3.107323},{"c":3,"h":3.07,"l":2.925,"n":9921,"o":3,"t":"2024-10-31T04:00:00Z","v":1817199,"vw":3.008928},{"c":3.39,"h":3.42,"l":3.0485,"n":12667,"o":3.07,"t":"2024-11-01T04:00:00Z","v":3316176,"vw":3.308285},{"c":3.34,"h":3.51,"l":3.29,"n":11722,"o":3.35,"t":"2024-11-04T05:00:00Z","v":1891782,"vw":3.360402},{"c":3.43,"h":3.485,"l":3.28,"n":10883,"o":3.31,"t":"2024-11-05T05:00:00Z","v":1806612,"vw":3.423671},{"c":3.57,"h":3.7,"l":3.481,"n":15241,"o":3.62,"t":"2024-11-06T05:00:00Z","v":3059475,"vw":3.554245},{"c":3.4,"h":3.58,"l":3.39,"n":10757,"o":3.57,"t":"2024-11-07T05:00:00Z","v":1786913,"vw":3.460969},{"c":3.34,"h":3.38,"l":3.24,"n":9809,"o":3.34,"t":"2024-11-08T05:00:00Z","v":1397904,"vw":3.326088},{"c":3.62,"h":3.66,"l":3.35,"n":11735,"o":3.4,"t":"2024-11-11T05:00:00Z","v":1951665,"vw":3.535684},{"c":3.4,"h":3.52,"l":3.31,"n":11593,"o":3.52,"t":"2024-11-12T05:00:00Z","v":2201058,"vw":3.392957},{"c":3.43,"h":3.8,"l":3.4,"n":15296,"o":3.57,"t":"2024-11-13T05:00:00Z","v":2867860,"vw":3.538192},{"c":2.84,"h":3.19,"l":2.58,"n":26409,"o":3.13,"t":"2024-11-14T05:00:00Z","v":7692697,"vw":2.767387},{"c":2.97,"h":3,"l":2.78,"n":10511,"o":2.85,"t":"2024-11-15T05:00:00Z","v":2214103,"vw":2.923432},{"c":2.96,"h":3.1,"l":2.85,"n":8148,"o":2.95,"t":"2024-11-18T05:00:00Z","v":1678169,"vw":2.993793},{"c":3.01,"h":3.03,"l":2.87,"n":7487,"o":2.9,"t":"2024-11-19T05:00:00Z","v":1557212,"vw":2.976674},{"c":3.11,"h":3.13,"l":2.92,"n":10290,"o":2.99,"t":"2024-11-20T05:00:00Z","v":2025855,"vw":3.046695},{"c":3.22,"h":3.295,"l":3.0707,"n":12366,"o":3.13,"t":"2024-11-21T05:00:00Z","v":2562646,"vw":3.198015},{"c":3.2,"h":3.26,"l":3.07,"n":13246,"o":3.2,"t":"2024-11-22T05:00:00Z","v":2669617,"vw":3.183262},{"c":3.43,"h":3.475,"l":3.21,"n":15491,"o":3.23,"t":"2024-11-25T05:00:00Z","v":6092855,"vw":3.392186},{"c":3.41,"h":3.45,"l":3.33,"n":12431,"o":3.35,"t":"2024-11-26T05:00:00Z","v":2597924,"vw":3.387832},{"c":2.95,"h":3.5798,"l":2.9301,"n":23830,"o":3.02,"t":"2024-11-27T05:00:00Z","v":6307721,"vw":3.139665},{"c":2.97,"h":3.0398,"l":2.95,"n":7897,"o":2.98,"t":"2024-11-29T05:00:00Z","v":1344799,"vw":2.991622},{"c":2.79,"h":3,"l":2.76,"n":18295,"o":2.93,"t":"2024-12-02T05:00:00Z","v":4066438,"vw":2.830705},{"c":2.72,"h":2.795,"l":2.63,"n":15609,"o":2.76,"t":"2024-12-03T05:00:00Z","v":4212310,"vw":2.70038},{"c":2.79,"h":2.89,"l":2.7,"n":9328,"o":2.73,"t":"2024-12-04T05:00:00Z","v":2109218,"vw":2.799707},{"c":2.7,"h":2.84,"l":2.6401,"n":13015,"o":2.79,"t":"2024-12-05T05:00:00Z","v":2684201,"vw":2.706098},{"c":2.9,"h":2.9,"l":2.67,"n":11628,"o":2.71,"t":"2024-12-06T05:00:00Z","v":2749153,"vw":2.824427},{"c":3.26,"h":3.29,"l":2.905,"n":17505,"o":2.94,"t":"2024-12-09T05:00:00Z","v":4252299,"vw":3.165479},{"c":3.3,"h":3.43,"l":3.155,"n":14649,"o":3.24,"t":"2024-12-10T05:00:00Z","v":2927714,"vw":3.323525},{"c":3.37,"h":3.5,"l":3.17,"n":15974,"o":3.31,"t":"2024-12-11T05:00:00Z","v":4090163,"vw":3.375447},{"c":4.09,"h":4.135,"l":3.4,"n":33273,"o":3.43,"t":"2024-12-12T05:00:00Z","v":8623539,"vw":3.920516},{"c":3.97,"h":4.22,"l":3.775,"n":21292,"o":4.08,"t":"2024-12-13T05:00:00Z","v":4064226,"vw":3.934283},{"c":3.96,"h":4.01,"l":3.74,"n":18242,"o":3.92,"t":"2024-12-16T05:00:00Z","v":2781729,"vw":3.924178},{"c":3.8,"h":3.95,"l":3.75,"n":15159,"o":3.84,"t":"2024-12-17T05:00:00Z","v":2155157,"vw":3.827355},{"c":3.58,"h":4.04,"l":3.48,"n":22352,"o":3.8,"t":"2024-12-18T05:00:00Z","v":3439702,"vw":3.733413},{"c":3.55,"h":3.99,"l":3.5,"n":14512,"o":3.9,"t":"2024-12-19T05:00:00Z","v":2322852,"vw":3.661224},{"c":3.5,"h":3.74,"l":3.41,"n":16263,"o":3.44,"t":"2024-12-20T05:00:00Z","v":5536307,"vw":3.544947},{"c":3.36,"h":3.5897,"l":3.31,"n":10589,"o":3.52,"t":"2024-12-23T05:00:00Z","v":1926351,"vw":3.413706},{"c":3.56,"h":3.6696,"l":3.32,"n":8857,"o":3.39,"t":"2024-12-24T05:00:00Z","v":2087155,"vw":3.548741},{"c":3.47,"h":3.54,"l":3.4352,"n":6530,"o":3.52,"t":"2024-12-26T05:00:00Z","v":949376,"vw":3.478239},{"c":3.42,"h":3.46,"l":3.31,"n":9627,"o":3.45,"t":"2024-12-27T05:00:00Z","v":1424393,"vw":3.392226},{"c":3.28,"h":3.36,"l":3.2,"n":9135,"o":3.33,"t":"2024-12-30T05:00:00Z","v":1800306,"vw":3.272967},{"c":3.28,"h":3.38,"l":3.24,"n":10353,"o":3.29,"t":"2024-12-31T05:00:00Z","v":2015726,"vw":3.292218},{"c":3.2,"h":3.4,"l":3.09,"n":13340,"o":3.36,"t":"2025-01-02T05:00:00Z","v":2639021,"vw":3.16806},{"c":3.39,"h":3.48,"l":3.2,"n":13354,"o":3.2,"t":"2025-01-03T05:00:00Z","v":2916304,"vw":3.388072},{"c":3.44,"h":3.585,"l":3.42,"n":12267,"o":3.47,"t":"2025-01-06T05:00:00Z","v":1634461,"vw":3.493857},{"c":3.39,"h":3.6601,"l":3.36,"n":11102,"o":3.46,"t":"2025-01-07T05:00:00Z","v":1906524,"vw":3.510709},{"c":3.32,"h":3.34,"l":3.175,"n":9899,"o":3.33,"t":"2025-01-08T05:00:00Z","v":2011935,"vw":3.273778},{"c":3.26,"h":3.29,"l":3.1406,"n":9740,"o":3.21,"t":"2025-01-10T05:00:00Z","v":1956262,"vw":3.236124},{"c":3.08,"h":3.215,"l":3.01,"n":12036,"o":3.2,"t":"2025-01-13T05:00:00Z","v":2290879,"vw":3.086201},{"c":3.03,"h":3.18,"l":3,"n":8510,"o":3.14,"t":"2025-01-14T05:00:00Z","v":1751766,"vw":3.080078},{"c":3.11,"h":3.1955,"l":3.07,"n":9124,"o":3.18,"t":"2025-01-15T05:00:00Z","v":2107326,"vw":3.128094},{"c":3.11,"h":3.196,"l":3.09,"n":6889,"o":3.12,"t":"2025-01-16T05:00:00Z","v":1410074,"vw":3.135648},{"c":3.08,"h":3.18,"l":3.03,"n":9827,"o":3.16,"t":"2025-01-17T05:00:00Z","v":1900734,"vw":3.075366},{"c":3.14,"h":3.19,"l":3.0275,"n":8250,"o":3.09,"t":"2025-01-21T05:00:00Z","v":1910178,"vw":3.125309},{"c":3.04,"h":3.185,"l":3.04,"n":8876,"o":3.15,"t":"2025-01-22T05:00:00Z","v":1506307,"vw":3.097927},{"c":3.04,"h":3.06,"l":2.98,"n":11022,"o":3.03,"t":"2025-01-23T05:00:00Z","v":1873976,"vw":3.020628},{"c":3.85,"h":3.9,"l":3.22,"n":44100,"o":3.39,"t":"2025-01-24T05:00:00Z","v":10795667,"vw":3.722095},{"c":4,"h":4.06,"l":3.6301,"n":25850,"o":3.76,"t":"2025-01-27T05:00:00Z","v":5886848,"vw":3.89836},{"c":3.9,"h":4.05,"l":3.71,"n":19601,"o":3.98,"t":"2025-01-28T05:00:00Z","v":4041042,"vw":3.91505},{"c":3.75,"h":4.0486,"l":3.715,"n":10227,"o":3.87,"t":"2025-01-29T05:00:00Z","v":1907205,"vw":3.810009},{"c":3.73,"h":3.92,"l":3.72,"n":9258,"o":3.77,"t":"2025-01-30T05:00:00Z","v":1530570,"vw":3.80565},{"c":3.6,"h":3.785,"l":3.52,"n":11949,"o":3.71,"t":"2025-01-31T05:00:00Z","v":2453828,"vw":3.644659},{"c":3.74,"h":3.89,"l":3.5243,"n":14564,"o":3.53,"t":"2025-02-03T05:00:00Z","v":3447692,"vw":3.756522},{"c":4.62,"h":4.69,"l":3.74,"n":36344,"o":3.74,"t":"2025-02-04T05:00:00Z","v":8691308,"vw":4.36336},{"c":4.72,"h":4.9991,"l":4.5,"n":27699,"o":4.52,"t":"2025-02-05T05:00:00Z","v":5085920,"vw":4.684867},{"c":4.68,"h":4.7977,"l":4.51,"n":16652,"o":4.76,"t":"2025-02-06T05:00:00Z","v":3110619,"vw":4.640762},{"c":4.27,"h":4.7,"l":4.26,"n":13171,"o":4.67,"t":"2025-02-07T05:00:00Z","v":2765229,"vw":4.424419},{"c":4.4,"h":4.52,"l":4.2,"n":14820,"o":4.28,"t":"2025-02-10T05:00:00Z","v":1862925,"vw":4.386767},{"c":4.37,"h":4.6,"l":4.33,"n":11347,"o":4.33,"t":"2025-02-11T05:00:00Z","v":1948134,"vw":4.441323},{"c":4.28,"h":4.39,"l":4.22,"n":10738,"o":4.23,"t":"2025-02-12T05:00:00Z","v":1464328,"vw":4.296883},{"c":4.67,"h":4.75,"l":4.33,"n":18773,"o":4.33,"t":"2025-02-13T05:00:00Z","v":3316676,"vw":4.602779},{"c":4.7,"h":4.85,"l":4.565,"n":15246,"o":4.73,"t":"2025-02-14T05:00:00Z","v":2446415,"vw":4.663272},{"c":4.54,"h":4.84,"l":4.47,"n":13137,"o":4.77,"t":"2025-02-18T05:00:00Z","v":2451004,"vw":4.580295},{"c":4.61,"h":4.68,"l":4.36,"n":14061,"o":4.53,"t":"2025-02-19T05:00:00Z","v":2359245,"vw":4.563453},{"c":4.4,"h":4.61,"l":4.34,"n":11236,"o":4.585,"t":"2025-02-20T05:00:00Z","v":2143245,"vw":4.439376},{"c":4.1,"h":4.49,"l":4.09,"n":14697,"o":4.49,"t":"2025-02-21T05:00:00Z","v":2596329,"vw":4.210824},{"c":3.84,"h":4.15,"l":3.84,"n":11355,"o":4.15,"t":"2025-02-24T05:00:00Z","v":1631884,"vw":3.942435},{"c":3.56,"h":3.82,"l":3.555,"n":14538,"o":3.8,"t":"2025-02-25T05:00:00Z","v":2443287,"vw":3.617488},{"c":3.64,"h":3.75,"l":3.592,"n":9690,"o":3.63,"t":"2025-02-26T05:00:00Z","v":1526398,"vw":3.658842},{"c":3.49,"h":3.65,"l":3.45,"n":13257,"o":3.64,"t":"2025-02-27T05:00:00Z","v":2275317,"vw":3.523718},{"c":3.39,"h":3.5,"l":3.33,"n":8906,"o":3.42,"t":"2025-02-28T05:00:00Z","v":2971050,"vw":3.41277},{"c":3.09,"h":3.5,"l":3.08,"n":11175,"o":3.46,"t":"2025-03-03T05:00:00Z","v":2720750,"vw":3.221227},{"c":3.1,"h":3.165,"l":2.905,"n":12209,"o":3,"t":"2025-03-04T05:00:00Z","v":2130394,"vw":3.03281},{"c":3.1,"h":3.18,"l":3,"n":9506,"o":3.15,"t":"2025-03-05T05:00:00Z","v":2102862,"vw":3.085467},{"c":3.03,"h":3.15,"l":2.98,"n":8720,"o":3.02,"t":"2025-03-06T05:00:00Z","v":1301658,"vw":3.04667},{"c":2.94,"h":3.055,"l":2.88,"n":10043,"o":3.02,"t":"2025-03-07T05:00:00Z","v":2007734,"vw":2.949369},{"c":2.78,"h":2.91,"l":2.71,"n":10173,"o":2.89,"t":"2025-03-10T04:00:00Z","v":1736267,"vw":2.796027},{"c":2.76,"h":2.895,"l":2.6233,"n":13451,"o":2.73,"t":"2025-03-11T04:00:00Z","v":1885759,"vw":2.751495},{"c":2.73,"h":2.85,"l":2.72,"n":15936,"o":2.83,"t":"2025-03-12T04:00:00Z","v":2891354,"vw":2.765302},{"c":2.54,"h":2.7664,"l":2.5043,"n":21684,"o":2.75,"t":"2025-03-13T04:00:00Z","v":3206593,"vw":2.560982},{"c":2.6,"h":2.64,"l":2.51,"n":11867,"o":2.57,"t":"2025-03-14T04:00:00Z","v":2475416,"vw":2.587026},{"c":2.74,"h":2.785,"l":2.58,"n":11422,"o":2.61,"t":"2025-03-17T04:00:00Z","v":2556311,"vw":2.687219},{"c":2.65,"h":2.73,"l":2.58,"n":11661,"o":2.7,"t":"2025-03-18T04:00:00Z","v":1984580,"vw":2.631573},{"c":2.63,"h":2.69,"l":2.59,"n":9307,"o":2.63,"t":"2025-03-19T04:00:00Z","v":1486553,"vw":2.629636},{"c":2.56,"h":2.6563,"l":2.56,"n":9278,"o":2.6,"t":"2025-03-20T04:00:00Z","v":2119930,"vw":2.592041},{"c":2.58,"h":2.62,"l":2.4325,"n":14231,"o":2.52,"t":"2025-03-21T04:00:00Z","v":9162876,"vw":2.573224},{"c":2.77,"h":2.82,"l":2.59,"n":9038,"o":2.64,"t":"2025-03-24T04:00:00Z","v":2067345,"vw":2.726501},{"c":2.74,"h":2.81,"l":2.6648,"n":10337,"o":2.79,"t":"2025-03-25T04:00:00Z","v":2266882,"vw":2.734811},{"c":2.72,"h":2.76,"l":2.675,"n":10827,"o":2.76,"t":"2025-03-26T04:00:00Z","v":2561181,"vw":2.710985},{"c":2.15,"h":2.53,"l":2.14,"n":25330,"o":2.53,"t":"2025-03-27T04:00:00Z","v":9899579,"vw":2.223721},{"c":2.12,"h":2.16,"l":2.05,"n":13295,"o":2.15,"t":"2025-03-28T04:00:00Z","v":3814466,"vw":2.10094},{"c":2.12,"h":2.2,"l":2.0415,"n":13007,"o":2.05,"t":"2025-03-31T04:00:00Z","v":3044055,"vw":2.12253},{"c":2.07,"h":2.14,"l":2.02,"n":11192,"o":2.14,"t":"2025-04-01T04:00:00Z","v":2689267,"vw":2.064685},{"c":2.1,"h":2.115,"l":1.97,"n":11505,"o":2.04,"t":"2025-04-02T04:00:00Z","v":2282758,"vw":2.067782},{"c":1.92,"h":2.01,"l":1.91,"n":11311,"o":1.99,"t":"2025-04-03T04:00:00Z","v":2961473,"vw":1.942805},{"c":1.89,"h":1.9,"l":1.75,"n":13476,"o":1.84,"t":"2025-04-04T04:00:00Z","v":3729413,"vw":1.838883},{"c":2.03,"h":2.1,"l":1.81,"n":14662,"o":1.87,"t":"2025-04-07T04:00:00Z","v":4209815,"vw":1.988911},{"c":1.89,"h":2.12,"l":1.85,"n":12719,"o":2.09,"t":"2025-04-08T04:00:00Z","v":2628796,"vw":1.966357},{"c":2.08,"h":2.13,"l":1.86,"n":16008,"o":1.88,"t":"2025-04-09T04:00:00Z","v":4373180,"vw":2.009094},{"c":2.03,"h":2.075,"l":1.965,"n":10327,"o":2.05,"t":"2025-04-10T04:00:00Z","v":2138505,"vw":2.021714},{"c":2.04,"h":2.055,"l":1.95,"n":9255,"o":2.03,"t":"2025-04-11T04:00:00Z","v":2301346,"vw":2.009808},{"c":2.03,"h":2.13,"l":1.985,"n":6864,"o":2.11,"t":"2025-04-14T04:00:00Z","v":1446362,"vw":2.028197},{"c":2.01,"h":2.05,"l":2,"n":7343,"o":2.01,"t":"2025-04-15T04:00:00Z","v":1144987,"vw":2.026333},{"c":1.93,"h":2.01,"l":1.9,"n":7861,"o":2.01,"t":"2025-04-16T04:00:00Z","v":1695810,"vw":1.948964},{"c":1.86,"h":1.95,"l":1.75,"n":14690,"o":1.93,"t":"2025-04-17T04:00:00Z","v":4412720,"vw":1.818471},{"c":1.78,"h":1.84,"l":1.71,"n":8136,"o":1.83,"t":"2025-04-21T04:00:00Z","v":2051230,"vw":1.765948},{"c":1.79,"h":1.85,"l":1.77,"n":7342,"o":1.82,"t":"2025-04-22T04:00:00Z","v":1808766,"vw":1.807143},{"c":1.83,"h":1.96,"l":1.82,"n":9513,"o":1.87,"t":"2025-04-23T04:00:00Z","v":2465396,"vw":1.897385},{"c":1.94,"h":1.968,"l":1.85,"n":8516,"o":1.86,"t":"2025-04-24T04:00:00Z","v":1789174,"vw":1.931014},{"c":1.94,"h":1.95,"l":1.89,"n":5997,"o":1.93,"t":"2025-04-25T04:00:00Z","v":1336351,"vw":1.923436},{"c":1.95,"h":2.0189,"l":1.92,"n":7173,"o":1.96,"t":"2025-04-28T04:00:00Z","v":2359949,"vw":1.96653},{"c":1.9,"h":1.9471,"l":1.87,"n":8045,"o":1.93,"t":"2025-04-29T04:00:00Z","v":2215941,"vw":1.8977},{"c":1.84,"h":1.86,"l":1.79,"n":6073,"o":1.83,"t":"2025-04-30T04:00:00Z","v":1956427,"vw":1.830149},{"c":1.89,"h":1.93,"l":1.8545,"n":8008,"o":1.86,"t":"2025-05-01T04:00:00Z","v":1832109,"vw":1.892527},{"c":2.01,"h":2.06,"l":1.91,"n":8069,"o":1.91,"t":"2025-05-02T04:00:00Z","v":2697200,"vw":2.004477},{"c":2,"h":2.05,"l":1.93,"n":6727,"o":2,"t":"2025-05-05T04:00:00Z","v":2025356,"vw":1.990612},{"c":1.96,"h":2.0149,"l":1.93,"n":5430,"o":1.98,"t":"2025-05-06T04:00:00Z","v":1320852,"vw":1.967458},{"c":1.96,"h":1.97,"l":1.92,"n":4679,"o":1.97,"t":"2025-05-07T04:00:00Z","v":1178063,"vw":1.947574},{"c":2.25,"h":2.31,"l":1.99,"n":15966,"o":2,"t":"2025-05-08T04:00:00Z","v":6146888,"vw":2.208135},{"c":2.37,"h":2.42,"l":2.23,"n":12786,"o":2.29,"t":"2025-05-09T04:00:00Z","v":4321365,"vw":2.342097},{"c":2.55,"h":2.59,"l":2.4,"n":15966,"o":2.47,"t":"2025-05-12T04:00:00Z","v":5348066,"vw":2.532219},{"c":1.87,"h":1.97,"l":1.751,"n":31238,"o":1.8,"t":"2025-05-13T04:00:00Z","v":13277756,"vw":1.863743},{"c":1.75,"h":1.9299,"l":1.75,"n":12345,"o":1.9,"t":"2025-05-14T04:00:00Z","v":6514324,"vw":1.801081},{"c":1.67,"h":1.76,"l":1.65,"n":14201,"o":1.76,"t":"2025-05-15T04:00:00Z","v":7785218,"vw":1.68186},{"c":1.72,"h":1.77,"l":1.66,"n":10954,"o":1.68,"t":"2025-05-16T04:00:00Z","v":3408022,"vw":1.727591},{"c":1.7,"h":1.74,"l":1.66,"n":11266,"o":1.69,"t":"2025-05-19T04:00:00Z","v":2732826,"vw":1.711078},{"c":1.73,"h":1.76,"l":1.68,"n":9203,"o":1.7,"t":"2025-05-20T04:00:00Z","v":2806493,"vw":1.717037},{"c":1.61,"h":1.72,"l":1.61,"n":9830,"o":1.72,"t":"2025-05-21T04:00:00Z","v":3850842,"vw":1.671889},{"c":1.62,"h":1.66,"l":1.6046,"n":6685,"o":1.63,"t":"2025-05-22T04:00:00Z","v":2444524,"vw":1.635723},{"c":1.61,"h":1.63,"l":1.58,"n":8048,"o":1.58,"t":"2025-05-23T04:00:00Z","v":3150545,"vw":1.608312},{"c":1.58,"h":1.65,"l":1.56,"n":10390,"o":1.63,"t":"2025-05-27T04:00:00Z","v":7206428,"vw":1.598096},{"c":1.57,"h":1.59,"l":1.55,"n":10975,"o":1.59,"t":"2025-05-28T04:00:00Z","v":4543747,"vw":1.572144},{"c":1.6,"h":1.65,"l":1.58,"n":9796,"o":1.6,"t":"2025-05-29T04:00:00Z","v":4537538,"vw":1.617247},{"c":1.55,"h":1.59,"l":1.515,"n":8623,"o":1.59,"t":"2025-05-30T04:00:00Z","v":3833123,"vw":1.549592},{"c":1.53,"h":1.555,"l":1.48,"n":12225,"o":1.55,"t":"2025-06-02T04:00:00Z","v":4917766,"vw":1.516891},{"c":1.75,"h":1.75,"l":1.5101,"n":13345,"o":1.53,"t":"2025-06-03T04:00:00Z","v":5375501,"vw":1.662686},{"c":1.69,"h":1.7882,"l":1.6601,"n":8893,"o":1.74,"t":"2025-06-04T04:00:00Z","v":3021234,"vw":1.704914},{"c":1.67,"h":1.76,"l":1.66,"n":7146,"o":1.68,"t":"2025-06-05T04:00:00Z","v":2646043,"vw":1.706888},{"c":1.73,"h":1.78,"l":1.7,"n":6879,"o":1.71,"t":"2025-06-06T04:00:00Z","v":2876164,"vw":1.737905},{"c":1.84,"h":1.86,"l":1.7501,"n":7682,"o":1.77,"t":"2025-06-09T04:00:00Z","v":3441373,"vw":1.801629},{"c":1.84,"h":1.95,"l":1.83,"n":10532,"o":1.94,"t":"2025-06-10T04:00:00Z","v":3970677,"vw":1.881753},{"c":1.84,"h":1.93,"l":1.82,"n":6662,"o":1.85,"t":"2025-06-11T04:00:00Z","v":2540218,"vw":1.870514},{"c":1.74,"h":1.81,"l":1.73,"n":6566,"o":1.79,"t":"2025-06-12T04:00:00Z","v":1872965,"vw":1.765271},{"c":1.68,"h":1.73,"l":1.66,"n":7570,"o":1.71,"t":"2025-06-13T04:00:00Z","v":1728090,"vw":1.68758},{"c":1.94,"h":1.98,"l":1.7101,"n":18349,"o":1.72,"t":"2025-06-16T04:00:00Z","v":6772755,"vw":1.929229},{"c":1.87,"h":1.9299,"l":1.845,"n":11155,"o":1.88,"t":"2025-06-17T04:00:00Z","v":3726381,"vw":1.893007},{"c":1.47,"h":1.62,"l":1.46,"n":38506,"o":1.6,"t":"2025-06-18T04:00:00Z","v":32954577,"vw":1.503142},{"c":1.37,"h":1.51,"l":1.33,"n":23125,"o":1.51,"t":"2025-06-20T04:00:00Z","v":16534246,"vw":1.391069},{"c":1.44,"h":1.47,"l":1.32,"n":15847,"o":1.36,"t":"2025-06-23T04:00:00Z","v":6103069,"vw":1.415117},{"c":1.44,"h":1.5,"l":1.42,"n":9884,"o":1.45,"t":"2025-06-24T04:00:00Z","v":2999158,"vw":1.450097},{"c":1.39,"h":1.485,"l":1.36,"n":16552,"o":1.47,"t":"2025-06-25T04:00:00Z","v":4899048,"vw":1.397532},{"c":1.5,"h":1.54,"l":1.4,"n":9924,"o":1.41,"t":"2025-06-26T04:00:00Z","v":5298705,"vw":1.495904},{"c":1.52,"h":1.59,"l":1.48,"n":9671,"o":1.5,"t":"2025-06-27T04:00:00Z","v":4922703,"vw":1.528527},{"c":1.54,"h":1.56,"l":1.495,"n":7952,"o":1.52,"t":"2025-06-30T04:00:00Z","v":2717963,"vw":1.526037},{"c":1.56,"h":1.6,"l":1.51,"n":8114,"o":1.53,"t":"2025-07-01T04:00:00Z","v":3408163,"vw":1.552783},{"c":1.65,"h":1.7,"l":1.55,"n":9445,"o":1.55,"t":"2025-07-02T04:00:00Z","v":3564472,"vw":1.64488},{"c":1.72,"h":1.75,"l":1.67,"n":4764,"o":1.69,"t":"2025-07-03T04:00:00Z","v":1720999,"vw":1.710832},{"c":1.64,"h":1.71,"l":1.62,"n":8048,"o":1.7,"t":"2025-07-07T04:00:00Z","v":2709598,"vw":1.652589},{"c":1.77,"h":1.78,"l":1.64,"n":8027,"o":1.64,"t":"2025-07-08T04:00:00Z","v":2879792,"vw":1.737715},{"c":1.81,"h":1.82,"l":1.73,"n":8363,"o":1.78,"t":"2025-07-09T04:00:00Z","v":3298512,"vw":1.764658},{"c":1.82,"h":1.84,"l":1.77,"n":6537,"o":1.81,"t":"2025-07-10T04:00:00Z","v":2353251,"vw":1.809895},{"c":1.71,"h":1.82,"l":1.71,"n":5436,"o":1.81,"t":"2025-07-11T04:00:00Z","v":1930025,"vw":1.755693},{"c":1.68,"h":1.73,"l":1.67,"n":5464,"o":1.7,"t":"2025-07-14T04:00:00Z","v":1639703,"vw":1.697798},{"c":1.63,"h":1.73,"l":1.63,"n":5037,"o":1.68,"t":"2025-07-15T04:00:00Z","v":1542934,"vw":1.662746},{"c":1.63,"h":1.67,"l":1.6,"n":5621,"o":1.64,"t":"2025-07-16T04:00:00Z","v":1694673,"vw":1.63926},{"c":1.72,"h":1.8199,"l":1.635,"n":8694,"o":1.64,"t":"2025-07-17T04:00:00Z","v":3694883,"vw":1.744936},{"c":1.76,"h":1.8,"l":1.71,"n":8515,"o":1.76,"t":"2025-07-18T04:00:00Z","v":3471781,"vw":1.76244},{"c":1.82,"h":1.97,"l":1.7648,"n":11517,"o":1.79,"t":"2025-07-21T04:00:00Z","v":5586573,"vw":1.873345},{"c":1.92,"h":1.94,"l":1.82,"n":15040,"o":1.83,"t":"2025-07-22T04:00:00Z","v":4136677,"vw":1.877608},{"c":1.92,"h":1.96,"l":1.85,"n":9432,"o":1.96,"t":"2025-07-23T04:00:00Z","v":3334968,"vw":1.905741},{"c":1.88,"h":2.175,"l":1.85,"n":24249,"o":1.91,"t":"2025-07-24T04:00:00Z","v":8131817,"vw":1.987033},{"c":1.8,"h":1.91,"l":1.79,"n":8406,"o":1.9,"t":"2025-07-25T04:00:00Z","v":2931499,"vw":1.825848},{"c":1.78,"h":1.84,"l":1.77,"n":7084,"o":1.82,"t":"2025-07-28T04:00:00Z","v":2185857,"vw":1.804778},{"c":1.68,"h":1.7846,"l":1.66,"n":8081,"o":1.77,"t":"2025-07-29T04:00:00Z","v":3227846,"vw":1.70064},{"c":1.67,"h":1.72,"l":1.64,"n":6987,"o":1.68,"t":"2025-07-30T04:00:00Z","v":2122185,"vw":1.681223},{"c":1.63,"h":1.725,"l":1.62,"n":8517,"o":1.68,"t":"2025-07-31T04:00:00Z","v":2294102,"vw":1.666256},{"c":1.6,"h":1.63,"l":1.5701,"n":8095,"o":1.6,"t":"2025-08-01T04:00:00Z","v":2145052,"vw":1.599917},{"c":1.65,"h":1.74,"l":1.62,"n":7009,"o":1.64,"t":"2025-08-04T04:00:00Z","v":2043148,"vw":1.685006},{"c":1.74,"h":1.77,"l":1.65,"n":9427,"o":1.66,"t":"2025-08-05T04:00:00Z","v":2761699,"vw":1.723271},{"c":1.69,"h":1.73,"l":1.66,"n":5751,"o":1.73,"t":"2025-08-06T04:00:00Z","v":1996756,"vw":1.688633},{"c":1.76,"h":1.8,"l":1.7192,"n":8214,"o":1.73,"t":"2025-08-07T04:00:00Z","v":2376062,"vw":1.757919},{"c":1.78,"h":1.83,"l":1.76,"n":7398,"o":1.78,"t":"2025-08-08T04:00:00Z","v":2049356,"vw":1.802184},{"c":1.76,"h":1.795,"l":1.7,"n":7110,"o":1.78,"t":"2025-08-11T04:00:00Z","v":2202878,"vw":1.73796},{"c":2.28,"h":2.415,"l":1.878,"n":60665,"o":1.88,"t":"2025-08-12T04:00:00Z","v":22353126,"vw":2.234432},{"c":2.33,"h":2.381,"l":2.13,"n":22701,"o":2.36,"t":"2025-08-13T04:00:00Z","v":6574150,"vw":2.235875},{"c":2.09,"h":2.2732,"l":2.03,"n":10233,"o":2.26,"t":"2025-08-14T04:00:00Z","v":4538848,"vw":2.108949},{"c":2.05,"h":2.16,"l":2.04,"n":9390,"o":2.12,"t":"2025-08-15T04:00:00Z","v":4060028,"vw":2.079372},{"c":2.09,"h":2.11,"l":1.96,"n":10911,"o":2.05,"t":"2025-08-18T04:00:00Z","v":4548845,"vw":2.02067},{"c":1.97,"h":2.12,"l":1.95,"n":8978,"o":2.05,"t":"2025-08-19T04:00:00Z","v":3227551,"vw":2.006831},{"c":1.97,"h":1.99,"l":1.8937,"n":6834,"o":1.94,"t":"2025-08-20T04:00:00Z","v":2875952,"vw":1.949986},{"c":2.02,"h":2.03,"l":1.93,"n":6235,"o":1.95,"t":"2025-08-21T04:00:00Z","v":1910318,"vw":1.986253},{"c":2.1,"h":2.12,"l":1.9931,"n":11441,"o":2.03,"t":"2025-08-22T04:00:00Z","v":3908293,"vw":2.079985},{"c":2.18,"h":2.205,"l":2.03,"n":14026,"o":2.09,"t":"2025-08-25T04:00:00Z","v":3239550,"vw":2.11725},{"c":2.15,"h":2.26,"l":2.12,"n":13347,"o":2.18,"t":"2025-08-26T04:00:00Z","v":3556755,"vw":2.165543},{"c":2.56,"h":2.695,"l":2.22,"n":46078,"o":2.23,"t":"2025-08-27T04:00:00Z","v":16925036,"vw":2.539656},{"c":2.41,"h":2.58,"l":2.38,"n":14952,"o":2.58,"t":"2025-08-28T04:00:00Z","v":4874212,"vw":2.439447},{"c":2.3,"h":2.43,"l":2.24,"n":12143,"o":2.41,"t":"2025-08-29T04:00:00Z","v":3511814,"vw":2.301616},{"c":2.18,"h":2.2991,"l":2.15,"n":9827,"o":2.27,"t":"2025-09-02T04:00:00Z","v":2691659,"vw":2.211446},{"c":2.05,"h":2.18,"l":2.04,"n":14255,"o":2.18,"t":"2025-09-03T04:00:00Z","v":5793622,"vw":2.085354},{"c":2.05,"h":2.09,"l":1.985,"n":10122,"o":2.05,"t":"2025-09-04T04:00:00Z","v":3514182,"vw":2.033831},{"c":2.12,"h":2.14,"l":2.0421,"n":8303,"o":2.09,"t":"2025-09-05T04:00:00Z","v":2570862,"vw":2.091412},{"c":2.17,"h":2.17,"l":2.05,"n":9859,"o":2.13,"t":"2025-09-08T04:00:00Z","v":2292876,"vw":2.10598},{"c":2.1,"h":2.17,"l":2.09,"n":7261,"o":2.15,"t":"2025-09-09T04:00:00Z","v":2085851,"vw":2.122795},{"c":2.12,"h":2.2,"l":2.08,"n":8372,"o":2.12,"t":"2025-09-10T04:00:00Z","v":2664674,"vw":2.143692},{"c":2.25,"h":2.36,"l":2.11,"n":8161,"o":2.14,"t":"2025-09-11T04:00:00Z","v":2940276,"vw":2.244805},{"c":2.23,"h":2.32,"l":2.2,"n":8150,"o":2.27,"t":"2025-09-12T04:00:00Z","v":1953583,"vw":2.249647},{"c":2.33,"h":2.36,"l":2.23,"n":8833,"o":2.25,"t":"2025-09-15T04:00:00Z","v":2320700,"vw":2.298895},{"c":2.33,"h":2.36,"l":2.27,"n":9702,"o":2.33,"t":"2025-09-16T04:00:00Z","v":1841314,"vw":2.322436},{"c":2.24,"h":2.38,"l":2.22,"n":9048,"o":2.33,"t":"2025-09-17T04:00:00Z","v":2627577,"vw":2.289625},{"c":2.47,"h":2.56,"l":2.2764,"n":13860,"o":2.28,"t":"2025-09-18T04:00:00Z","v":5211913,"vw":2.447764},{"c":2.45,"h":2.5,"l":2.3914,"n":9434,"o":2.49,"t":"2025-09-19T04:00:00Z","v":3779573,"vw":2.443249},{"c":2.5,"h":2.52,"l":2.35,"n":7874,"o":2.42,"t":"2025-09-22T04:00:00Z","v":2909747,"vw":2.445494},{"c":2.81,"h":3.03,"l":2.59,"n":28489,"o":2.6,"t":"2025-09-23T04:00:00Z","v":10914726,"vw":2.815517},{"c":2.92,"h":3.14,"l":2.84,"n":19121,"o":2.9,"t":"2025-09-24T04:00:00Z","v":6439547,"vw":2.947683},{"c":2.91,"h":3.03,"l":2.8,"n":12078,"o":2.85,"t":"2025-09-25T04:00:00Z","v":4047807,"vw":2.918305},{"c":3.11,"h":3.13,"l":2.895,"n":15927,"o":2.9,"t":"2025-09-26T04:00:00Z","v":5420859,"vw":3.042312},{"c":2.96,"h":3.39,"l":2.9,"n":21587,"o":3.25,"t":"2025-09-29T04:00:00Z","v":6745675,"vw":3.012926},{"c":2.9,"h":2.97,"l":2.83,"n":18762,"o":2.95,"t":"2025-09-30T04:00:00Z","v":4861631,"vw":2.892723},{"c":2.87,"h":2.95,"l":2.8,"n":13475,"o":2.89,"t":"2025-10-01T04:00:00Z","v":3105051,"vw":2.860576},{"c":2.99,"h":3.14,"l":2.83,"n":19249,"o":2.94,"t":"2025-10-02T04:00:00Z","v":4920741,"vw":2.967732},{"c":3.12,"h":3.29,"l":3.01,"n":19202,"o":3.01,"t":"2025-10-03T04:00:00Z","v":5744966,"vw":3.156504},{"c":3.17,"h":3.26,"l":3.02,"n":14630,"o":3.25,"t":"2025-10-06T04:00:00Z","v":3329738,"vw":3.113719},{"c":3.14,"h":3.54,"l":3.13,"n":26590,"o":3.17,"t":"2025-10-07T04:00:00Z","v":8431067,"vw":3.327426},{"c":3.23,"h":3.3815,"l":3.14,"n":16707,"o":3.18,"t":"2025-10-08T04:00:00Z","v":4162740,"vw":3.261396},{"c":3.18,"h":3.48,"l":3.14,"n":15411,"o":3.28,"t":"2025-10-09T04:00:00Z","v":4246122,"vw":3.269003},{"c":2.89,"h":3.38,"l":2.86,"n":20060,"o":3.2,"t":"2025-10-10T04:00:00Z","v":6137362,"vw":3.088731},{"c":3.11,"h":3.12,"l":2.86,"n":13301,"o":3.02,"t":"2025-10-13T04:00:00Z","v":3940059,"vw":3.029795},{"c":3.08,"h":3.17,"l":2.87,"n":12943,"o":2.98,"t":"2025-10-14T04:00:00Z","v":2749693,"vw":3.034672},{"c":3.27,"h":3.28,"l":3.115,"n":13663,"o":3.17,"t":"2025-10-15T04:00:00Z","v":3333375,"vw":3.219544},{"c":3.26,"h":3.5497,"l":3.23,"n":17728,"o":3.31,"t":"2025-10-16T04:00:00Z","v":4924768,"vw":3.39572},{"c":3.11,"h":3.32,"l":3.09,"n":17356,"o":3.18,"t":"2025-10-17T04:00:00Z","v":3756199,"vw":3.165936},{"c":3.78,"h":3.8,"l":3.21,"n":27294,"o":3.24,"t":"2025-10-20T04:00:00Z","v":7306635,"vw":3.66744},{"c":3.38,"h":3.75,"l":3.31,"n":18350,"o":3.66,"t":"2025-10-21T04:00:00Z","v":5906992,"vw":3.446339},{"c":3.01,"h":3.43,"l":2.94,"n":17045,"o":3.37,"t":"2025-10-22T04:00:00Z","v":4924880,"vw":3.084647},{"c":3.08,"h":3.21,"l":3.01,"n":11270,"o":3.08,"t":"2025-10-23T04:00:00Z","v":2833157,"vw":3.110236},{"c":3.13,"h":3.29,"l":3.11,"n":13922,"o":3.18,"t":"2025-10-24T04:00:00Z","v":3331345,"vw":3.18559},{"c":3.07,"h":3.24,"l":3.005,"n":20845,"o":3.2,"t":"2025-10-27T04:00:00Z","v":5444375,"vw":3.084959},{"c":3.19,"h":3.4,"l":3.04,"n":22690,"o":3.24,"t":"2025-10-28T04:00:00Z","v":5993719,"vw":3.239308},{"c":3.03,"h":3.1999,"l":3.015,"n":12698,"o":3.19,"t":"2025-10-29T04:00:00Z","v":3176329,"vw":3.096821},{"c":2.82,"h":3.04,"l":2.75,"n":16276,"o":3.04,"t":"2025-10-30T04:00:00Z","v":4461678,"vw":2.83319},{"c":2.86,"h":2.89,"l":2.75,"n":16346,"o":2.84,"t":"2025-10-31T04:00:00Z","v":2859732,"vw":2.818793},{"c":2.76,"h":2.9,"l":2.7,"n":13925,"o":2.89,"t":"2025-11-03T05:00:00Z","v":2689889,"vw":2.773613},{"c":2.62,"h":2.74,"l":2.59,"n":14761,"o":2.69,"t":"2025-11-04T05:00:00Z","v":3500501,"vw":2.641398},{"c":2.6,"h":2.695,"l":2.4,"n":18910,"o":2.5,"t":"2025-11-05T05:00:00Z","v":5452840,"vw":2.591363},{"c":2.25,"h":2.65,"l":2.25,"n":14285,"o":2.65,"t":"2025-11-06T05:00:00Z","v":4163306,"vw":2.342313},{"c":2.22,"h":2.27,"l":2.145,"n":11569,"o":2.2,"t":"2025-11-07T05:00:00Z","v":2858816,"vw":2.206012},{"c":2.27,"h":2.33,"l":2.2,"n":14135,"o":2.3,"t":"2025-11-10T05:00:00Z","v":3117904,"vw":2.262571},{"c":2.23,"h":2.25,"l":2.155,"n":9310,"o":2.24,"t":"2025-11-11T05:00:00Z","v":2003422,"vw":2.206977},{"c":2.33,"h":2.35,"l":2.192,"n":12476,"o":2.23,"t":"2025-11-12T05:00:00Z","v":3471851,"vw":2.280654},{"c":2.16,"h":2.3,"l":2.11,"n":11671,"o":2.29,"t":"2025-11-13T05:00:00Z","v":2468862,"vw":2.185773},{"c":2.16,"h":2.23,"l":2.07,"n":9321,"o":2.085,"t":"2025-11-14T05:00:00Z","v":1688236,"vw":2.163355},{"c":2.08,"h":2.1952,"l":2.07,"n":7522,"o":2.16,"t":"2025-11-17T05:00:00Z","v":1563273,"vw":2.115772},{"c":2.08,"h":2.105,"l":2.03,"n":7779,"o":2.05,"t":"2025-11-18T05:00:00Z","v":1224793,"vw":2.069288},{"c":1.98,"h":2.1899,"l":1.96,"n":10269,"o":2.09,"t":"2025-11-19T05:00:00Z","v":2623610,"vw":2.02715},{"c":1.87,"h":2.045,"l":1.86,"n":11943,"o":2.04,"t":"2025-11-20T05:00:00Z","v":3069629,"vw":1.931639},{"c":1.95,"h":1.97,"l":1.82,"n":12243,"o":1.88,"t":"2025-11-21T05:00:00Z","v":4797814,"vw":1.909898},{"c":2.04,"h":2.05,"l":1.96,"n":9233,"o":1.98,"t":"2025-11-24T05:00:00Z","v":1867099,"vw":2.017748},{"c":2.02,"h":2.05,"l":1.96,"n":7428,"o":2.04,"t":"2025-11-25T05:00:00Z","v":1851262,"vw":2.009217},{"c":2.04,"h":2.1,"l":1.99,"n":6222,"o":2.02,"t":"2025-11-26T05:00:00Z","v":1427107,"vw":2.045903},{"c":2.08,"h":2.1,"l":2.04,"n":4346,"o":2.09,"t":"2025-11-28T05:00:00Z","v":820833,"vw":2.069313},{"c":2,"h":2.0499,"l":1.975,"n":6289,"o":2.04,"t":"2025-12-01T05:00:00Z","v":1503499,"vw":2.005223},{"c":2.04,"h":2.09,"l":1.98,"n":4904,"o":1.99,"t":"2025-12-02T05:00:00Z","v":1296102,"vw":2.041894},{"c":2.21,"h":2.21,"l":2.0401,"n":6031,"o":2.05,"t":"2025-12-03T05:00:00Z","v":1566029,"vw":2.139807},{"c":2.25,"h":2.29,"l":2.15,"n":5968,"o":2.17,"t":"2025-12-04T05:00:00Z","v":1699361,"vw":2.233099},{"c":2.16,"h":2.2578,"l":2.16,"n":5701,"o":2.23,"t":"2025-12-05T05:00:00Z","v":1290358,"vw":2.216163},{"c":2.13,"h":2.225,"l":2.1246,"n":6618,"o":2.19,"t":"2025-12-08T05:00:00Z","v":944982,"vw":2.157319},{"c":1.77,"h":1.84,"l":1.7,"n":28731,"o":1.76,"t":"2025-12-09T05:00:00Z","v":16279044,"vw":1.770358},{"c":1.77,"h":1.8459,"l":1.76,"n":16921,"o":1.81,"t":"2025-12-10T05:00:00Z","v":5366840,"vw":1.797871},{"c":1.97,"h":2,"l":1.76,"n":12609,"o":1.78,"t":"2025-12-11T05:00:00Z","v":4614618,"vw":1.91543},{"c":1.9,"h":2.05,"l":1.9,"n":13007,"o":1.98,"t":"2025-12-12T05:00:00Z","v":3335556,"vw":1.973135},{"c":1.95,"h":2.02,"l":1.865,"n":14344,"o":1.94,"t":"2025-12-15T05:00:00Z","v":3175750,"vw":1.949707},{"c":1.91,"h":2.04,"l":1.91,"n":10855,"o":1.94,"t":"2025-12-16T05:00:00Z","v":4340114,"vw":1.960892},{"c":1.86,"h":1.97,"l":1.85,"n":11226,"o":1.92,"t":"2025-12-17T05:00:00Z","v":2361146,"vw":1.898701},{"c":1.9,"h":1.99,"l":1.88,"n":15802,"o":1.91,"t":"2025-12-18T05:00:00Z","v":2948727,"vw":1.927116},{"c":1.84,"h":1.925,"l":1.815,"n":10884,"o":1.89,"t":"2025-12-19T05:00:00Z","v":5654361,"vw":1.858975},{"c":1.84,"h":1.93,"l":1.835,"n":13228,"o":1.86,"t":"2025-12-22T05:00:00Z","v":4717564,"vw":1.882464},{"c":1.81,"h":1.87,"l":1.76,"n":11100,"o":1.84,"t":"2025-12-23T05:00:00Z","v":3497101,"vw":1.795997},{"c":1.78,"h":1.805,"l":1.73,"n":4974,"o":1.79,"t":"2025-12-24T05:00:00Z","v":1448992,"vw":1.765156},{"c":1.82,"h":1.83,"l":1.73,"n":5307,"o":1.78,"t":"2025-12-26T05:00:00Z","v":2195904,"vw":1.78006},{"c":1.78,"h":1.8393,"l":1.76,"n":8049,"o":1.79,"t":"2025-12-29T05:00:00Z","v":2192025,"vw":1.78229},{"c":1.77,"h":1.8,"l":1.76,"n":5677,"o":1.78,"t":"2025-12-30T05:00:00Z","v":1474806,"vw":1.782139},{"c":1.77,"h":1.81,"l":1.75,"n":5087,"o":1.76,"t":"2025-12-31T05:00:00Z","v":1847432,"vw":1.777206},{"c":1.85,"h":1.87,"l":1.79,"n":9146,"o":1.82,"t":"2026-01-02T05:00:00Z","v":4518747,"vw":1.831902},{"c":1.99,"h":2.025,"l":1.9,"n":13669,"o":1.92,"t":"2026-01-05T05:00:00Z","v":5480395,"vw":1.958759},{"c":2.22,"h":2.27,"l":1.975,"n":18348,"o":2.015,"t":"2026-01-06T05:00:00Z","v":6661242,"vw":2.170369},{"c":2.18,"h":2.3,"l":2.133,"n":14433,"o":2.21,"t":"2026-01-07T05:00:00Z","v":5000067,"vw":2.2017},{"c":2.56,"h":2.58,"l":2.15,"n":27370,"o":2.18,"t":"2026-01-08T05:00:00Z","v":12058740,"vw":2.460421},{"c":2.33,"h":2.72,"l":2.21,"n":27936,"o":2.72,"t":"2026-01-09T05:00:00Z","v":13702287,"vw":2.394473},{"c":2.47,"h":2.58,"l":2.33,"n":16461,"o":2.37,"t":"2026-01-12T05:00:00Z","v":6416510,"vw":2.470822},{"c":2.36,"h":2.51,"l":2.32,"n":13115,"o":2.51,"t":"2026-01-13T05:00:00Z","v":3575033,"vw":2.413701},{"c":2.44,"h":2.485,"l":2.26,"n":13723,"o":2.36,"t":"2026-01-14T05:00:00Z","v":3506901,"vw":2.392089},{"c":2.64,"h":2.7,"l":2.44,"n":17903,"o":2.49,"t":"2026-01-15T05:00:00Z","v":6338165,"vw":2.575582},{"c":2.76,"h":2.82,"l":2.6,"n":16633,"o":2.68,"t":"2026-01-16T05:00:00Z","v":5951596,"vw":2.729044},{"c":2.57,"h":2.7,"l":2.5,"n":16510,"o":2.59,"t":"2026-01-20T05:00:00Z","v":4472643,"vw":2.599388},{"c":2.62,"h":2.67,"l":2.4703,"n":14667,"o":2.57,"t":"2026-01-21T05:00:00Z","v":4057516,"vw":2.575878},{"c":2.83,"h":2.89,"l":2.64,"n":18446,"o":2.7,"t":"2026-01-22T05:00:00Z","v":6618858,"vw":2.8294},{"c":2.64,"h":2.82,"l":2.62,"n":13719,"o":2.8,"t":"2026-01-23T05:00:00Z","v":4384047,"vw":2.691599},{"c":2.43,"h":2.657,"l":2.4,"n":14719,"o":2.64,"t":"2026-01-26T05:00:00Z","v":4263755,"vw":2.47981},{"c":2.4,"h":2.45,"l":2.345,"n":9244,"o":2.41,"t":"2026-01-27T05:00:00Z","v":2989526,"vw":2.396454},{"c":2.33,"h":2.45,"l":2.315,"n":9976,"o":2.43,"t":"2026-01-28T05:00:00Z","v":2828418,"vw":2.349819},{"c":2.31,"h":2.355,"l":2.221,"n":9481,"o":2.3,"t":"2026-01-29T05:00:00Z","v":2710756,"vw":2.278279},{"c":2.24,"h":2.3561,"l":2.17,"n":10794,"o":2.25,"t":"2026-01-30T05:00:00Z","v":3188454,"vw":2.24236},{"c":2.2,"h":2.26,"l":2.14,"n":12746,"o":2.18,"t":"2026-02-02T05:00:00Z","v":3125241,"vw":2.20437},{"c":2.24,"h":2.3465,"l":2.13,"n":15704,"o":2.22,"t":"2026-02-03T05:00:00Z","v":3960651,"vw":2.241735},{"c":2.14,"h":2.29,"l":2.09,"n":12918,"o":2.28,"t":"2026-02-04T05:00:00Z","v":3522692,"vw":2.16058},{"c":1.99,"h":2.12,"l":1.97,"n":11595,"o":2.06,"t":"2026-02-05T05:00:00Z","v":3075038,"vw":2.013075},{"c":2.2,"h":2.21,"l":2.0606,"n":9191,"o":2.08,"t":"2026-02-06T05:00:00Z","v":2517124,"vw":2.152626},{"c":2.28,"h":2.31,"l":2.13,"n":7628,"o":2.18,"t":"2026-02-09T05:00:00Z","v":1990211,"vw":2.249051},{"c":2.24,"h":2.32,"l":2.23,"n":6054,"o":2.28,"t":"2026-02-10T05:00:00Z","v":1507983,"vw":2.273385},{"c":2.18,"h":2.31,"l":2.14,"n":6582,"o":2.29,"t":"2026-02-11T05:00:00Z","v":1661092,"vw":2.195798},{"c":2.05,"h":2.195,"l":2.02,"n":6790,"o":2.19,"t":"2026-02-12T05:00:00Z","v":1763135,"vw":2.071696},{"c":2.08,"h":2.139,"l":2.04,"n":5588,"o":2.04,"t":"2026-02-13T05:00:00Z","v":1347149,"vw":2.096046},{"c":2.05,"h":2.1,"l":2.0105,"n":7433,"o":2.06,"t":"2026-02-17T05:00:00Z","v":2222116,"vw":2.060881},{"c":2.05,"h":2.17,"l":2.03,"n":6679,"o":2.03,"t":"2026-02-18T05:00:00Z","v":1881330,"vw":2.088089},{"c":2.12,"h":2.13,"l":2,"n":7859,"o":2.01,"t":"2026-02-19T05:00:00Z","v":1539890,"vw":2.072713},{"c":2.09,"h":2.15,"l":2.0645,"n":5252,"o":2.09,"t":"2026-02-20T05:00:00Z","v":1118216,"vw":2.099985},{"c":2.05,"h":2.07,"l":1.98,"n":7333,"o":2.05,"t":"2026-02-23T05:00:00Z","v":1675040,"vw":2.02739},{"c":2.03,"h":2.12,"l":2.01,"n":8432,"o":2.06,"t":"2026-02-24T05:00:00Z","v":2176519,"vw":2.047128},{"c":2.07,"h":2.0965,"l":2.01,"n":8301,"o":2.06,"t":"2026-02-25T05:00:00Z","v":1818497,"vw":2.068007},{"c":2.02,"h":2.075,"l":1.985,"n":9195,"o":2.07,"t":"2026-02-26T05:00:00Z","v":2323298,"vw":2.021171},{"c":1.93,"h":2.0186,"l":1.93,"n":8560,"o":2,"t":"2026-02-27T05:00:00Z","v":2374048,"vw":1.953192},{"c":2.04,"h":2.06,"l":1.88,"n":8509,"o":1.89,"t":"2026-03-02T05:00:00Z","v":2484004,"vw":1.998442},{"c":2.03,"h":2.11,"l":1.9102,"n":9900,"o":1.97,"t":"2026-03-03T05:00:00Z","v":2583389,"vw":2.019495},{"c":2.09,"h":2.135,"l":2.005,"n":8471,"o":2.06,"t":"2026-03-04T05:00:00Z","v":1673330,"vw":2.092369},{"c":2.04,"h":2.1599,"l":1.99,"n":8561,"o":2.05,"t":"2026-03-05T05:00:00Z","v":1891653,"vw":2.040445},{"c":1.96,"h":2.07,"l":1.94,"n":8794,"o":1.99,"t":"2026-03-06T05:00:00Z","v":2043647,"vw":1.992185},{"c":2.51,"h":2.52,"l":2.11,"n":35491,"o":2.15,"t":"2026-03-09T04:00:00Z","v":10291494,"vw":2.351352},{"c":2.45,"h":2.67,"l":2.43,"n":23581,"o":2.47,"t":"2026-03-10T04:00:00Z","v":5785819,"vw":2.520198},{"c":2.47,"h":2.535,"l":2.36,"n":19834,"o":2.42,"t":"2026-03-11T04:00:00Z","v":5183918,"vw":2.416535},{"c":2.39,"h":2.48,"l":2.34,"n":13568,"o":2.41,"t":"2026-03-12T04:00:00Z","v":3391290,"vw":2.389562},{"c":2.42,"h":2.4851,"l":2.385,"n":13009,"o":2.43,"t":"2026-03-13T04:00:00Z","v":2721225,"vw":2.437724},{"c":2.43,"h":2.565,"l":2.4134,"n":13128,"o":2.46,"t":"2026-03-16T04:00:00Z","v":2004098,"vw":2.475921},{"c":2.3,"h":2.46,"l":2.28,"n":8464,"o":2.44,"t":"2026-03-17T04:00:00Z","v":1734669,"vw":2.343203},{"c":2.14,"h":2.2693,"l":2.13,"n":10507,"o":2.24,"t":"2026-03-18T04:00:00Z","v":2428344,"vw":2.184568},{"c":2.04,"h":2.11,"l":2,"n":13753,"o":2.08,"t":"2026-03-19T04:00:00Z","v":3561028,"vw":2.056774},{"c":1.93,"h":2.07,"l":1.87,"n":15561,"o":2.03,"t":"2026-03-20T04:00:00Z","v":7426895,"vw":1.9344},{"c":2.04,"h":2.09,"l":1.99,"n":16503,"o":2.01,"t":"2026-03-23T04:00:00Z","v":3016304,"vw":2.036125},{"c":2.07,"h":2.11,"l":2.01,"n":14483,"o":2.01,"t":"2026-03-24T04:00:00Z","v":2932631,"vw":2.057421},{"c":2.11,"h":2.155,"l":2.05,"n":13282,"o":2.13,"t":"2026-03-25T04:00:00Z","v":2716962,"vw":2.111174},{"c":2.08,"h":2.13,"l":2.05,"n":15437,"o":2.05,"t":"2026-03-26T04:00:00Z","v":2336981,"vw":2.093882},{"c":1.95,"h":2.08,"l":1.93,"n":10985,"o":2.05,"t":"2026-03-27T04:00:00Z","v":3192699,"vw":1.971515},{"c":1.9,"h":1.985,"l":1.87,"n":7550,"o":1.95,"t":"2026-03-30T04:00:00Z","v":2586592,"vw":1.909088},{"c":1.88,"h":1.945,"l":1.825,"n":11222,"o":1.94,"t":"2026-03-31T04:00:00Z","v":3307934,"vw":1.87523},{"c":1.87,"h":1.92,"l":1.8,"n":9694,"o":1.92,"t":"2026-04-01T04:00:00Z","v":2604939,"vw":1.867084},{"c":1.85,"h":1.9,"l":1.81,"n":6759,"o":1.85,"t":"2026-04-02T04:00:00Z","v":2085548,"vw":1.851435},{"c":1.86,"h":1.9075,"l":1.8101,"n":6408,"o":1.85,"t":"2026-04-06T04:00:00Z","v":1696238,"vw":1.849234},{"c":1.82,"h":1.85,"l":1.78,"n":9815,"o":1.83,"t":"2026-04-07T04:00:00Z","v":2249583,"vw":1.811117},{"c":1.92,"h":1.99,"l":1.885,"n":7623,"o":1.94,"t":"2026-04-08T04:00:00Z","v":2295709,"vw":1.915178},{"c":1.89,"h":1.965,"l":1.88,"n":6223,"o":1.91,"t":"2026-04-09T04:00:00Z","v":1359094,"vw":1.915376},{"c":1.92,"h":1.97,"l":1.89,"n":5931,"o":1.92,"t":"2026-04-10T04:00:00Z","v":1356172,"vw":1.9222},{"c":1.97,"h":2,"l":1.89,"n":7080,"o":1.9,"t":"2026-04-13T04:00:00Z","v":1889058,"vw":1.956505},{"c":1.98,"h":2.05,"l":1.965,"n":9135,"o":2.01,"t":"2026-04-14T04:00:00Z","v":2193158,"vw":1.98665},{"c":2.03,"h":2.03,"l":1.96,"n":7827,"o":1.96,"t":"2026-04-15T04:00:00Z","v":1723189,"vw":1.999505},{"c":2.14,"h":2.175,"l":2.015,"n":9746,"o":2.03,"t":"2026-04-16T04:00:00Z","v":2322771,"vw":2.116061},{"c":2.24,"h":2.26,"l":2.17,"n":13514,"o":2.21,"t":"2026-04-17T04:00:00Z","v":4410783,"vw":2.212336},{"c":2.32,"h":2.33,"l":2.1701,"n":8791,"o":2.21,"t":"2026-04-20T04:00:00Z","v":2616248,"vw":2.284447},{"c":2.35,"h":2.4065,"l":2.27,"n":12260,"o":2.29,"t":"2026-04-21T04:00:00Z","v":2800466,"vw":2.347357},{"c":2.36,"h":2.41,"l":2.29,"n":10845,"o":2.35,"t":"2026-04-22T04:00:00Z","v":1889368,"vw":2.349061},{"c":2.21,"h":2.3587,"l":2.165,"n":13310,"o":2.35,"t":"2026-04-23T04:00:00Z","v":3033666,"vw":2.256597},{"c":2.26,"h":2.29,"l":2.18,"n":10084,"o":2.24,"t":"2026-04-24T04:00:00Z","v":2330833,"vw":2.247604},{"c":2.21,"h":2.305,"l":2.15,"n":10548,"o":2.24,"t":"2026-04-27T04:00:00Z","v":2154262,"vw":2.204897},{"c":2.2,"h":2.22,"l":2.16,"n":10471,"o":2.18,"t":"2026-04-28T04:00:00Z","v":1641714,"vw":2.198605},{"c":2.16,"h":2.21,"l":2.1,"n":8799,"o":2.21,"t":"2026-04-29T04:00:00Z","v":4738315,"vw":2.139482},{"c":2.46,"h":2.46,"l":2.13,"n":11551,"o":2.18,"t":"2026-04-30T04:00:00Z","v":3239743,"vw":2.346678},{"c":2.37,"h":2.42,"l":2.3,"n":12205,"o":2.42,"t":"2026-05-01T04:00:00Z","v":2422750,"vw":2.359223},{"c":2.34,"h":2.38,"l":2.29,"n":11878,"o":2.36,"t":"2026-05-04T04:00:00Z","v":1856258,"vw":2.331992},{"c":2.6,"h":2.6,"l":2.33,"n":12617,"o":2.33,"t":"2026-05-05T04:00:00Z","v":3352014,"vw":2.522354},{"c":2.52,"h":2.72,"l":2.495,"n":13317,"o":2.64,"t":"2026-05-06T04:00:00Z","v":3464246,"vw":2.568873},{"c":2.4,"h":2.5574,"l":2.38,"n":12178,"o":2.52,"t":"2026-05-07T04:00:00Z","v":2428688,"vw":2.434218},{"c":2.47,"h":2.485,"l":2.32,"n":11197,"o":2.4,"t":"2026-05-08T04:00:00Z","v":2807781,"vw":2.429101},{"c":2.51,"h":2.62,"l":2.385,"n":18504,"o":2.5,"t":"2026-05-11T04:00:00Z","v":5040193,"vw":2.509996},{"c":3.11,"h":3.3,"l":2.755,"n":68120,"o":2.9,"t":"2026-05-12T04:00:00Z","v":25951247,"vw":3.051436},{"c":3.2,"h":3.325,"l":3.045,"n":30875,"o":3.22,"t":"2026-05-13T04:00:00Z","v":7901196,"vw":3.186541},{"c":3.28,"h":3.28,"l":3.09,"n":20938,"o":3.2,"t":"2026-05-14T04:00:00Z","v":5521487,"vw":3.184509},{"c":3.02,"h":3.158,"l":2.98,"n":13700,"o":3.15,"t":"2026-05-15T04:00:00Z","v":3703035,"vw":3.038747},{"c":2.83,"h":2.97,"l":2.8201,"n":15549,"o":2.97,"t":"2026-05-18T04:00:00Z","v":3415205,"vw":2.874105},{"c":2.67,"h":2.765,"l":2.6,"n":16498,"o":2.76,"t":"2026-05-19T04:00:00Z","v":3255643,"vw":2.682339},{"c":2.77,"h":2.83,"l":2.686,"n":15898,"o":2.7,"t":"2026-05-20T04:00:00Z","v":2698742,"vw":2.771092},{"c":2.99,"h":3,"l":2.735,"n":13984,"o":2.74,"t":"2026-05-21T04:00:00Z","v":3389310,"vw":2.912936},{"c":3.15,"h":3.2184,"l":2.98,"n":16682,"o":3,"t":"2026-05-22T04:00:00Z","v":4542997,"vw":3.146213},{"c":3.49,"h":3.74,"l":3.061,"n":36091,"o":3.2,"t":"2026-05-26T04:00:00Z","v":10487907,"vw":3.457343},{"c":3.54,"h":3.54,"l":3.23,"n":22864,"o":3.43,"t":"2026-05-27T04:00:00Z","v":5854873,"vw":3.419512},{"c":3.5,"h":3.62,"l":3.415,"n":17981,"o":3.53,"t":"2026-05-28T04:00:00Z","v":4898171,"vw":3.513077},{"c":3.57,"h":3.58,"l":3.3,"n":18897,"o":3.45,"t":"2026-05-29T04:00:00Z","v":5707533,"vw":3.457569},{"c":3.72,"h":3.84,"l":3.46,"n":27206,"o":3.49,"t":"2026-06-01T04:00:00Z","v":8495926,"vw":3.689055},{"c":3.88,"h":4.12,"l":3.6369,"n":26374,"o":3.7,"t":"2026-06-02T04:00:00Z","v":6867978,"vw":3.915282},{"c":3.61,"h":3.88,"l":3.58,"n":21893,"o":3.82,"t":"2026-06-03T04:00:00Z","v":5460025,"vw":3.706545},{"c":3.07,"h":3.39,"l":3.06,"n":49056,"o":3.31,"t":"2026-06-04T04:00:00Z","v":15761438,"vw":3.161318},{"c":2.91,"h":3.08,"l":2.83,"n":31356,"o":3.05,"t":"2026-06-05T04:00:00Z","v":9099288,"vw":2.918105},{"c":3,"h":3.01,"l":2.835,"n":21626,"o":2.98,"t":"2026-06-08T04:00:00Z","v":5228716,"vw":2.955207},{"c":2.95,"h":3.17,"l":2.78,"n":23163,"o":3.02,"t":"2026-06-09T04:00:00Z","v":4580094,"vw":2.94815},{"c":2.89,"h":3.02,"l":2.88,"n":16940,"o":2.9,"t":"2026-06-10T04:00:00Z","v":3264253,"vw":2.942034},{"c":3.02,"h":3.07,"l":2.885,"n":22636,"o":2.93,"t":"2026-06-11T04:00:00Z","v":6349384,"vw":2.993707},{"c":3.01,"h":3.17,"l":2.97,"n":20096,"o":3.02,"t":"2026-06-12T04:00:00Z","v":4076822,"vw":3.056531},{"c":3.02,"h":3.17,"l":2.99,"n":17156,"o":3.16,"t":"2026-06-15T04:00:00Z","v":3345393,"vw":3.063878},{"c":3.19,"h":3.295,"l":3.01,"n":21737,"o":3.01,"t":"2026-06-16T04:00:00Z","v":5352494,"vw":3.181788},{"c":3.45,"h":3.6,"l":3.23,"n":24398,"o":3.24,"t":"2026-06-17T04:00:00Z","v":6513947,"vw":3.493659},{"c":3.57,"h":3.665,"l":3.43,"n":17564,"o":3.53,"t":"2026-06-18T04:00:00Z","v":7128481,"vw":3.550473},{"c":3.26,"h":3.55,"l":3.25,"n":10967,"o":3.55,"t":"2026-06-22T04:00:00Z","v":2567047,"vw":3.359161},{"c":3.14,"h":3.27,"l":3.1,"n":13046,"o":3.13,"t":"2026-06-23T04:00:00Z","v":3077460,"vw":3.182758},{"c":3.01,"h":3.13,"l":2.96,"n":12118,"o":3.12,"t":"2026-06-24T04:00:00Z","v":2989915,"vw":3.036752},{"c":2.95,"h":3.09,"l":2.9,"n":19732,"o":3.07,"t":"2026-06-25T04:00:00Z","v":4030670,"vw":2.980373},{"c":3.04,"h":3.04,"l":2.8701,"n":17179,"o":2.9,"t":"2026-06-26T04:00:00Z","v":9467203,"vw":2.999525},{"c":2.86,"h":3.09,"l":2.835,"n":15309,"o":3.06,"t":"2026-06-29T04:00:00Z","v":3148647,"vw":2.899778},{"c":3.02,"h":3.055,"l":2.88,"n":13207,"o":2.88,"t":"2026-06-30T04:00:00Z","v":2401760,"vw":2.985603},{"c":2.96,"h":3.065,"l":2.93,"n":13408,"o":3,"t":"2026-07-01T04:00:00Z","v":2156276,"vw":2.976291},{"c":2.8,"h":2.96,"l":2.72,"n":19750,"o":2.94,"t":"2026-07-02T04:00:00Z","v":5001562,"vw":2.809731},{"c":2.83,"h":2.905,"l":2.7934,"n":13473,"o":2.8,"t":"2026-07-06T04:00:00Z","v":2114473,"vw":2.847382},{"c":2.87,"h":2.915,"l":2.7,"n":20104,"o":2.8,"t":"2026-07-07T04:00:00Z","v":4933481,"vw":2.838369},{"c":2.97,"h":2.99,"l":2.78,"n":15196,"o":2.78,"t":"2026-07-08T04:00:00Z","v":2957723,"vw":2.914855},{"c":3.11,"h":3.135,"l":2.9517,"n":11561,"o":2.96,"t":"2026-07-09T04:00:00Z","v":2280146,"vw":3.074661},{"c":3.07,"h":3.235,"l":3.0601,"n":12360,"o":3.14,"t":"2026-07-10T04:00:00Z","v":2684312,"vw":3.118398},{"c":3,"h":3.08,"l":2.93,"n":10816,"o":3.03,"t":"2026-07-13T04:00:00Z","v":1647199,"vw":2.997415},{"c":2.97,"h":3.075,"l":2.93,"n":10499,"o":3.06,"t":"2026-07-14T04:00:00Z","v":1808644,"vw":2.986},{"c":2.96,"h":3.035,"l":2.9106,"n":8800,"o":3,"t":"2026-07-15T04:00:00Z","v":1265441,"vw":2.967012},{"c":2.81,"h":2.95,"l":2.755,"n":11780,"o":2.92,"t":"2026-07-16T04:00:00Z","v":2523872,"vw":2.83149},{"c":2.69,"h":2.7892,"l":2.69,"n":9031,"o":2.75,"t":"2026-07-17T04:00:00Z","v":2222009,"vw":2.724053},{"c":2.63,"h":2.735,"l":2.553,"n":9560,"o":2.7,"t":"2026-07-20T04:00:00Z","v":2190445,"vw":2.608537},{"c":2.78,"h":2.79,"l":2.65,"n":8122,"o":2.66,"t":"2026-07-21T04:00:00Z","v":1573414,"vw":2.745842},{"c":2.66,"h":2.805,"l":2.63,"n":8187,"o":2.74,"t":"2026-07-22T04:00:00Z","v":1593557,"vw":2.70012},{"c":2.59,"h":2.69,"l":2.56,"n":7670,"o":2.62,"t":"2026-07-23T04:00:00Z","v":1431975,"vw":2.599951},{"c":2.57,"h":2.615,"l":2.54,"n":8923,"o":2.59,"t":"2026-07-24T04:00:00Z","v":1810691,"vw":2.581756},{"c":2.63,"h":2.66,"l":2.575,"n":6155,"o":2.6,"t":"2026-07-27T04:00:00Z","v":1310076,"vw":2.62194},{"c":2.52,"h":2.62,"l":2.46,"n":10019,"o":2.62,"t":"2026-07-28T04:00:00Z","v":1974356,"vw":2.522827},{"c":2.48,"h":2.575,"l":2.425,"n":8482,"o":2.55,"t":"2026-07-29T04:00:00Z","v":1908637,"vw":2.485649},{"c":2.7,"h":2.725,"l":2.55,"n":10225,"o":2.55,"t":"2026-07-30T04:00:00Z","v":2694327,"vw":2.663717},{"c":2.64,"h":2.8,"l":2.56,"n":14843,"o":2.74,"t":"2026-07-31T04:00:00Z","v":2451203,"vw":2.635416},{"c":2.83,"h":2.845,"l":2.62,"n":17716,"o":2.65,"t":"2026-08-03T04:00:00Z","v":4381244,"vw":2.783803},{"c":3.56,"h":3.895,"l":3.24,"n":71831,"o":3.31,"t":"2026-08-04T04:00:00Z","v":18286548,"vw":3.589726},{"c":3.57,"h":3.855,"l":3.23,"n":35514,"o":3.41,"t":"2026-08-05T04:00:00Z","v":9743473,"vw":3.637382},{"c":3.54,"h":3.765,"l":3.42,"n":29043,"o":3.49,"t":"2026-08-06T04:00:00Z","v":5704032,"vw":3.614672},{"c":3.69,"h":3.795,"l":3.48,"n":17953,"o":3.56,"t":"2026-08-07T04:00:00Z","v":3548990,"vw":3.674922},{"c":3.68,"h":3.88,"l":3.65,"n":17303,"o":3.76,"t":"2026-08-10T04:00:00Z","v":2818630,"vw":3.743748},{"c":3.81,"h":3.81,"l":3.67,"n":14083,"o":3.72,"t":"2026-08-11T04:00:00Z","v":2195661,"vw":3.759003},{"c":3.63,"h":3.8989,"l":3.61,"n":16089,"o":3.87,"t":"2026-08-12T04:00:00Z","v":2305929,"vw":3.68315},{"c":3.62,"h":3.695,"l":3.55,"n":7965,"o":3.58,"t":"2026-08-13T04:00:00Z","v":1469248,"vw":3.626219},{"c":3.71,"h":3.76,"l":3.61,"n":13753,"o":3.61,"t":"2026-08-14T04:00:00Z","v":2783109,"vw":3.702894},{"c":3.64,"h":3.8,"l":3.512,"n":11382,"o":3.66,"t":"2026-08-17T04:00:00Z","v":2062105,"vw":3.632225},{"c":3.44,"h":3.57,"l":3.4,"n":9814,"o":3.52,"t":"2026-08-18T04:00:00Z","v":1744376,"vw":3.467312},{"c":3.41,"h":3.49,"l":3.26,"n":15668,"o":3.43,"t":"2026-08-19T04:00:00Z","v":2833926,"vw":3.41058},{"c":3.16,"h":3.385,"l":3.15,"n":12864,"o":3.36,"t":"2026-08-20T04:00:00Z","v":2004647,"vw":3.223314},{"c":3.19,"h":3.2298,"l":3.11,"n":11860,"o":3.18,"t":"2026-08-21T04:00:00Z","v":2152996,"vw":3.16736},{"c":3.12,"h":3.18,"l":3.095,"n":12276,"o":3.16,"t":"2026-08-24T04:00:00Z","v":1684755,"vw":3.134568},{"c":3.22,"h":3.235,"l":3.105,"n":9132,"o":3.18,"t":"2026-08-25T04:00:00Z","v":1557798,"vw":3.18898},{"c":3.3,"h":3.325,"l":3.17,"n":9770,"o":3.21,"t":"2026-08-26T04:00:00Z","v":1626170,"vw":3.265731},{"c":3.43,"h":3.535,"l":3.31,"n":10722,"o":3.33,"t":"2026-08-27T04:00:00Z","v":2445159,"vw":3.45561},{"c":3.28,"h":3.45,"l":3.265,"n":9577,"o":3.43,"t":"2026-08-28T04:00:00Z","v":1533641,"vw":3.344721},{"c":3.28,"h":3.3,"l":3.17,"n":8061,"o":3.24,"t":"2026-08-31T04:00:00Z","v":1488369,"vw":3.240875},{"c":3.29,"h":3.59,"l":3.26,"n":15433,"o":3.54,"t":"2026-09-01T04:00:00Z","v":4603773,"vw":3.420861},{"c":3.38,"h":3.4,"l":3.22,"n":8184,"o":3.25,"t":"2026-09-02T04:00:00Z","v":2199831,"vw":3.347173},{"c":3.32,"h":3.44,"l":3.24,"n":10561,"o":3.41,"t":"2026-09-03T04:00:00Z","v":1860435,"vw":3.309597},{"c":3.46,"h":3.515,"l":3.305,"n":10434,"o":3.31,"t":"2026-09-04T04:00:00Z","v":1946677,"vw":3.456965},{"c":3.38,"h":3.53,"l":3.37,"n":10984,"o":3.49,"t":"2026-09-08T04:00:00Z","v":1770560,"vw":3.422169},{"c":3.38,"h":3.4,"l":3.27,"n":9419,"o":3.37,"t":"2026-09-09T04:00:00Z","v":1349681,"vw":3.348},{"c":3.27,"h":3.395,"l":3.26,"n":10271,"o":3.28,"t":"2026-09-10T04:00:00Z","v":1416912,"vw":3.299385},{"c":3.32,"h":3.36,"l":3.26,"n":11473,"o":3.32,"t":"2026-09-11T04:00:00Z","v":2113942,"vw":3.315663},{"c":3.21,"h":3.305,"l":3.18,"n":13217,"o":3.25,"t":"2026-09-14T04:00:00Z","v":1781553,"vw":3.235326},{"c":3.14,"h":3.25,"l":3.11,"n":10046,"o":3.25,"t":"2026-09-15T04:00:00Z","v":1568201,"vw":3.153117},{"c":3.14,"h":3.2,"l":3.095,"n":11307,"o":3.17,"t":"2026-09-16T04:00:00Z","v":1525843,"vw":3.153967},{"c":3.54,"h":3.67,"l":3.22,"n":16584,"o":3.22,"t":"2026-09-17T04:00:00Z","v":3288118,"vw":3.516805},{"c":3.63,"h":3.705,"l":3.51,"n":13236,"o":3.58,"t":"2026-09-18T04:00:00Z","v":6751442,"vw":3.626825},{"c":3.48,"h":3.71,"l":3.39,"n":13479,"o":3.71,"t":"2026-09-21T04:00:00Z","v":2744777,"vw":3.488931},{"c":3.59,"h":3.68,"l":3.44,"n":10068,"o":3.5,"t":"2026-09-22T04:00:00Z","v":1820078,"vw":3.586231},{"c":3.51,"h":3.615,"l":3.47,"n":13816,"o":3.59,"t":"2026-09-23T04:00:00Z","v":2236070,"vw":3.516479},{"c":3.43,"h":3.53,"l":3.385,"n":9445,"o":3.48,"t":"2026-09-24T04:00:00Z","v":1601015,"vw":3.444852},{"c":3.57,"h":3.66,"l":3.35,"n":10153,"o":3.4,"t":"2026-09-25T04:00:00Z","v":2276732,"vw":3.547122},{"c":3.52,"h":3.615,"l":3.49,"n":7245,"o":3.5,"t":"2026-09-28T04:00:00Z","v":1356069,"vw":3.543142},{"c":3.52,"h":3.74,"l":3.5,"n":10974,"o":3.58,"t":"2026-09-29T04:00:00Z","v":2411140,"vw":3.587174},{"c":3.6,"h":3.6399,"l":3.53,"n":7752,"o":3.54,"t":"2026-09-30T04:00:00Z","v":1891078,"vw":3.600882},{"c":3.54,"h":3.5732,"l":3.435,"n":13015,"o":3.55,"t":"2026-10-01T04:00:00Z","v":2660505,"vw":3.499852},{"c":3.78,"h":3.78,"l":3.565,"n":12733,"o":3.645,"t":"2026-10-02T04:00:00Z","v":3246650,"vw":3.693556},{"c":3.56,"h":3.76,"l":3.48,"n":11692,"o":3.75,"t":"2026-10-05T04:00:00Z","v":3043990,"vw":3.541688},{"c":3.59,"h":3.7,"l":3.55,"n":10007,"o":3.57,"t":"2026-10-06T04:00:00Z","v":1855783,"vw":3.610292},{"c":3.41,"h":3.54,"l":3.36,"n":9694,"o":3.51,"t":"2026-10-07T04:00:00Z","v":2083578,"vw":3.405224},{"c":3.35,"h":3.38,"l":3.265,"n":9666,"o":3.36,"t":"2026-10-08T04:00:00Z","v":2969470,"vw":3.324179},{"c":3.38,"h":3.38,"l":3.28,"n":9768,"o":3.36,"t":"2026-10-09T04:00:00Z","v":3866432,"vw":3.32776},{"c":3.24,"h":3.36,"l":3.165,"n":11538,"o":3.35,"t":"2026-10-12T04:00:00Z","v":2671330,"vw":3.224351},{"c":3.19,"h":3.22,"l":3.085,"n":10912,"o":3.2,"t":"2026-10-13T04:00:00Z","v":2929947,"vw":3.166297},{"c":2.93,"h":3.1094,"l":2.88,"n":13563,"o":3.1,"t":"2026-10-14T04:00:00Z","v":3530794,"vw":2.946109},{"c":2.96,"h":2.975,"l":2.77,"n":11696,"o":2.86,"t":"2026-10-15T04:00:00Z","v":2580747,"vw":2.88161},{"c":2.76,"h":2.955,"l":2.72,"n":17965,"o":2.925,"t":"2026-10-16T04:00:00Z","v":4197996,"vw":2.810528},{"c":2.89,"h":2.92,"l":2.801,"n":10526,"o":2.84,"t":"2026-10-19T04:00:00Z","v":1998614,"vw":2.881704},{"c":2.98,"h":3.025,"l":2.8328,"n":11514,"o":2.86,"t":"2026-10-20T04:00:00Z","v":1868822,"vw":2.96578},{"c":3.02,"h":3.105,"l":2.985,"n":9071,"o":3.07,"t":"2026-10-21T04:00:00Z","v":2003278,"vw":3.045092},{"c":3.05,"h":3.06,"l":2.9,"n":10776,"o":2.92,"t":"2026-10-22T04:00:00Z","v":2240599,"vw":2.990124}],"volatilityBars":[{"c":3.5,"h":3.5,"l":3.47,"n":6,"o":3.49,"t":"2026-09-22T08:00:00Z","v":2758,"vw":3.488538},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-22T08:15:00Z","v":253,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-22T09:30:00Z","v":140,"vw":3.47},{"c":3.43,"h":3.46,"l":3.43,"n":15,"o":3.46,"t":"2026-09-22T11:45:00Z","v":2500,"vw":3.445694},{"c":3.4997,"h":3.4997,"l":3.455,"n":8,"o":3.455,"t":"2026-09-22T12:30:00Z","v":1200,"vw":3.47735},{"c":3.495,"h":3.54,"l":3.44,"n":274,"o":3.5,"t":"2026-09-22T13:30:00Z","v":63957,"vw":3.486506},{"c":3.6,"h":3.6,"l":3.485,"n":645,"o":3.49,"t":"2026-09-22T13:45:00Z","v":124068,"vw":3.552692},{"c":3.6201,"h":3.68,"l":3.6,"n":760,"o":3.6,"t":"2026-09-22T14:00:00Z","v":193567,"vw":3.637118},{"c":3.565,"h":3.6292,"l":3.565,"n":478,"o":3.62,"t":"2026-09-22T14:15:00Z","v":83340,"vw":3.585462},{"c":3.525,"h":3.565,"l":3.52,"n":329,"o":3.565,"t":"2026-09-22T14:30:00Z","v":37928,"vw":3.540357},{"c":3.555,"h":3.585,"l":3.5,"n":733,"o":3.53,"t":"2026-09-22T14:45:00Z","v":158805,"vw":3.55601},{"c":3.565,"h":3.565,"l":3.54,"n":375,"o":3.56,"t":"2026-09-22T15:00:00Z","v":53254,"vw":3.551391},{"c":3.565,"h":3.585,"l":3.565,"n":300,"o":3.57,"t":"2026-09-22T15:15:00Z","v":75768,"vw":3.574825},{"c":3.545,"h":3.57,"l":3.54,"n":297,"o":3.565,"t":"2026-09-22T15:30:00Z","v":21641,"vw":3.553403},{"c":3.56,"h":3.575,"l":3.55,"n":266,"o":3.55,"t":"2026-09-22T15:45:00Z","v":36410,"vw":3.565703},{"c":3.565,"h":3.57,"l":3.56,"n":171,"o":3.565,"t":"2026-09-22T16:00:00Z","v":11728,"vw":3.564491},{"c":3.5899,"h":3.59,"l":3.56,"n":194,"o":3.56,"t":"2026-09-22T16:15:00Z","v":39650,"vw":3.57674},{"c":3.615,"h":3.615,"l":3.59,"n":250,"o":3.59,"t":"2026-09-22T16:30:00Z","v":46394,"vw":3.598918},{"c":3.615,"h":3.625,"l":3.605,"n":301,"o":3.615,"t":"2026-09-22T16:45:00Z","v":33788,"vw":3.615933},{"c":3.595,"h":3.62,"l":3.585,"n":200,"o":3.615,"t":"2026-09-22T17:00:00Z","v":30066,"vw":3.596714},{"c":3.605,"h":3.605,"l":3.59,"n":127,"o":3.595,"t":"2026-09-22T17:15:00Z","v":16564,"vw":3.598954},{"c":3.615,"h":3.62,"l":3.6,"n":253,"o":3.605,"t":"2026-09-22T17:30:00Z","v":27103,"vw":3.608321},{"c":3.6299,"h":3.63,"l":3.605,"n":352,"o":3.62,"t":"2026-09-22T17:45:00Z","v":34927,"vw":3.616444},{"c":3.625,"h":3.6291,"l":3.61,"n":144,"o":3.625,"t":"2026-09-22T18:00:00Z","v":14994,"vw":3.620476},{"c":3.625,"h":3.63,"l":3.62,"n":159,"o":3.625,"t":"2026-09-22T18:15:00Z","v":19025,"vw":3.628095},{"c":3.615,"h":3.625,"l":3.61,"n":176,"o":3.625,"t":"2026-09-22T18:30:00Z","v":20847,"vw":3.616651},{"c":3.605,"h":3.62,"l":3.595,"n":247,"o":3.615,"t":"2026-09-22T18:45:00Z","v":27680,"vw":3.607407},{"c":3.605,"h":3.62,"l":3.595,"n":393,"o":3.605,"t":"2026-09-22T19:00:00Z","v":88872,"vw":3.606195},{"c":3.615,"h":3.62,"l":3.6,"n":221,"o":3.605,"t":"2026-09-22T19:15:00Z","v":39473,"vw":3.61075},{"c":3.615,"h":3.62,"l":3.61,"n":436,"o":3.615,"t":"2026-09-22T19:30:00Z","v":48430,"vw":3.615316},{"c":3.58,"h":3.62,"l":3.58,"n":1414,"o":3.615,"t":"2026-09-22T19:45:00Z","v":219458,"vw":3.591578},{"c":3.59,"h":3.59,"l":3.59,"n":14,"o":3.59,"t":"2026-09-22T20:00:00Z","v":228530,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T21:15:00Z","v":150,"vw":3.6},{"c":3.6154,"h":3.6154,"l":3.6154,"n":1,"o":3.6154,"t":"2026-09-22T22:15:00Z","v":250,"vw":3.6154},{"c":3.6199,"h":3.6199,"l":3.6199,"n":1,"o":3.6199,"t":"2026-09-22T22:45:00Z","v":1400,"vw":3.6199},{"c":3.6184,"h":3.6184,"l":3.6184,"n":1,"o":3.6184,"t":"2026-09-22T23:00:00Z","v":100,"vw":3.6184},{"c":3.6184,"h":3.6184,"l":3.6184,"n":2,"o":3.6184,"t":"2026-09-22T23:15:00Z","v":180,"vw":3.6184},{"c":3.6,"h":3.62,"l":3.6,"n":2,"o":3.62,"t":"2026-09-22T23:30:00Z","v":438,"vw":3.606301},{"c":3.59,"h":3.6,"l":3.55,"n":6,"o":3.6,"t":"2026-09-23T08:00:00Z","v":3248,"vw":3.589063},{"c":3.5514,"h":3.5514,"l":3.5514,"n":1,"o":3.5514,"t":"2026-09-23T08:30:00Z","v":212,"vw":3.5514},{"c":3.6793,"h":3.6793,"l":3.6793,"n":2,"o":3.6793,"t":"2026-09-23T11:15:00Z","v":916,"vw":3.6793},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-23T11:30:00Z","v":240,"vw":3.6},{"c":3.6,"h":3.62,"l":3.6,"n":8,"o":3.61,"t":"2026-09-23T11:45:00Z","v":1300,"vw":3.613077},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-23T12:15:00Z","v":334,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":9,"o":3.56,"t":"2026-09-23T13:15:00Z","v":708,"vw":3.56},{"c":3.515,"h":3.59,"l":3.47,"n":274,"o":3.59,"t":"2026-09-23T13:30:00Z","v":48724,"vw":3.534132},{"c":3.55,"h":3.55,"l":3.51,"n":322,"o":3.515,"t":"2026-09-23T13:45:00Z","v":32287,"vw":3.528756},{"c":3.545,"h":3.58,"l":3.54,"n":317,"o":3.54,"t":"2026-09-23T14:00:00Z","v":28877,"vw":3.559603},{"c":3.555,"h":3.56,"l":3.525,"n":302,"o":3.545,"t":"2026-09-23T14:15:00Z","v":27799,"vw":3.541208},{"c":3.555,"h":3.58,"l":3.53,"n":425,"o":3.555,"t":"2026-09-23T14:30:00Z","v":102238,"vw":3.565124},{"c":3.535,"h":3.56,"l":3.5,"n":2169,"o":3.555,"t":"2026-09-23T14:45:00Z","v":321839,"vw":3.509703},{"c":3.61,"h":3.615,"l":3.535,"n":548,"o":3.535,"t":"2026-09-23T15:00:00Z","v":129486,"vw":3.586615},{"c":3.58,"h":3.615,"l":3.58,"n":338,"o":3.61,"t":"2026-09-23T15:15:00Z","v":36391,"vw":3.59825},{"c":3.57,"h":3.59,"l":3.57,"n":160,"o":3.58,"t":"2026-09-23T15:30:00Z","v":15488,"vw":3.579335},{"c":3.56,"h":3.573,"l":3.55,"n":205,"o":3.5702,"t":"2026-09-23T15:45:00Z","v":17818,"vw":3.564554},{"c":3.555,"h":3.56,"l":3.545,"n":132,"o":3.551,"t":"2026-09-23T16:00:00Z","v":11279,"vw":3.551059},{"c":3.55,"h":3.56,"l":3.55,"n":157,"o":3.559,"t":"2026-09-23T16:15:00Z","v":15122,"vw":3.557037},{"c":3.555,"h":3.56,"l":3.555,"n":130,"o":3.555,"t":"2026-09-23T16:30:00Z","v":9673,"vw":3.556458},{"c":3.55,"h":3.56,"l":3.54,"n":253,"o":3.555,"t":"2026-09-23T16:45:00Z","v":17698,"vw":3.545189},{"c":3.495,"h":3.54,"l":3.49,"n":758,"o":3.54,"t":"2026-09-23T17:00:00Z","v":132094,"vw":3.504106},{"c":3.495,"h":3.51,"l":3.49,"n":1240,"o":3.495,"t":"2026-09-23T17:15:00Z","v":199502,"vw":3.500421},{"c":3.5,"h":3.505,"l":3.49,"n":213,"o":3.495,"t":"2026-09-23T17:30:00Z","v":27587,"vw":3.49925},{"c":3.5099,"h":3.515,"l":3.495,"n":1640,"o":3.5,"t":"2026-09-23T17:45:00Z","v":319235,"vw":3.502021},{"c":3.5099,"h":3.51,"l":3.5,"n":120,"o":3.5,"t":"2026-09-23T18:00:00Z","v":8410,"vw":3.505042},{"c":3.5067,"h":3.51,"l":3.5001,"n":166,"o":3.51,"t":"2026-09-23T18:15:00Z","v":12088,"vw":3.507928},{"c":3.5,"h":3.51,"l":3.495,"n":300,"o":3.51,"t":"2026-09-23T18:30:00Z","v":30503,"vw":3.50351},{"c":3.5,"h":3.51,"l":3.4915,"n":200,"o":3.5,"t":"2026-09-23T18:45:00Z","v":20530,"vw":3.501138},{"c":3.51,"h":3.51,"l":3.495,"n":312,"o":3.51,"t":"2026-09-23T19:00:00Z","v":25487,"vw":3.502429},{"c":3.485,"h":3.51,"l":3.485,"n":368,"o":3.51,"t":"2026-09-23T19:15:00Z","v":27804,"vw":3.495701},{"c":3.475,"h":3.495,"l":3.475,"n":408,"o":3.4899,"t":"2026-09-23T19:30:00Z","v":42776,"vw":3.484876},{"c":3.52,"h":3.52,"l":3.475,"n":1428,"o":3.475,"t":"2026-09-23T19:45:00Z","v":286092,"vw":3.493207},{"c":3.51,"h":3.51,"l":3.51,"n":18,"o":3.51,"t":"2026-09-23T20:00:00Z","v":233132,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-23T20:30:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-09-23T23:00:00Z","v":2000,"vw":3.511389},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-09-24T09:30:00Z","v":1105,"vw":3.46},{"c":3.484,"h":3.5,"l":3.484,"n":9,"o":3.5,"t":"2026-09-24T11:00:00Z","v":5989,"vw":3.494192},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-09-24T11:15:00Z","v":600,"vw":3.44},{"c":3.433,"h":3.433,"l":3.433,"n":1,"o":3.433,"t":"2026-09-24T12:30:00Z","v":1050,"vw":3.433},{"c":3.495,"h":3.53,"l":3.48,"n":409,"o":3.48,"t":"2026-09-24T13:30:00Z","v":80502,"vw":3.497583},{"c":3.48,"h":3.495,"l":3.46,"n":249,"o":3.495,"t":"2026-09-24T13:45:00Z","v":39414,"vw":3.473149},{"c":3.475,"h":3.5099,"l":3.47,"n":442,"o":3.48,"t":"2026-09-24T14:00:00Z","v":116710,"vw":3.494581},{"c":3.465,"h":3.485,"l":3.45,"n":242,"o":3.475,"t":"2026-09-24T14:15:00Z","v":31226,"vw":3.465253},{"c":3.455,"h":3.495,"l":3.455,"n":359,"o":3.47,"t":"2026-09-24T14:30:00Z","v":48759,"vw":3.478875},{"c":3.45,"h":3.465,"l":3.4399,"n":282,"o":3.455,"t":"2026-09-24T14:45:00Z","v":35075,"vw":3.452608},{"c":3.41,"h":3.45,"l":3.405,"n":261,"o":3.4475,"t":"2026-09-24T15:00:00Z","v":33843,"vw":3.424753},{"c":3.42,"h":3.425,"l":3.4014,"n":313,"o":3.42,"t":"2026-09-24T15:15:00Z","v":47921,"vw":3.416548},{"c":3.415,"h":3.42,"l":3.41,"n":158,"o":3.415,"t":"2026-09-24T15:30:00Z","v":33436,"vw":3.414613},{"c":3.395,"h":3.425,"l":3.385,"n":505,"o":3.42,"t":"2026-09-24T15:45:00Z","v":123739,"vw":3.407238},{"c":3.4,"h":3.4,"l":3.39,"n":223,"o":3.395,"t":"2026-09-24T16:00:00Z","v":27942,"vw":3.393404},{"c":3.465,"h":3.47,"l":3.4,"n":644,"o":3.4,"t":"2026-09-24T16:15:00Z","v":135701,"vw":3.444127},{"c":3.46,"h":3.4799,"l":3.455,"n":290,"o":3.465,"t":"2026-09-24T16:30:00Z","v":35192,"vw":3.462068},{"c":3.455,"h":3.47,"l":3.45,"n":203,"o":3.45,"t":"2026-09-24T16:45:00Z","v":12701,"vw":3.458488},{"c":3.46,"h":3.47,"l":3.45,"n":321,"o":3.455,"t":"2026-09-24T17:00:00Z","v":34572,"vw":3.455566},{"c":3.45,"h":3.46,"l":3.445,"n":267,"o":3.45,"t":"2026-09-24T17:15:00Z","v":25189,"vw":3.451546},{"c":3.435,"h":3.4591,"l":3.435,"n":229,"o":3.455,"t":"2026-09-24T17:30:00Z","v":18394,"vw":3.44457},{"c":3.44,"h":3.45,"l":3.43,"n":265,"o":3.435,"t":"2026-09-24T17:45:00Z","v":23620,"vw":3.439392},{"c":3.445,"h":3.445,"l":3.43,"n":182,"o":3.445,"t":"2026-09-24T18:00:00Z","v":18617,"vw":3.437694},{"c":3.43,"h":3.445,"l":3.42,"n":256,"o":3.445,"t":"2026-09-24T18:15:00Z","v":36969,"vw":3.433707},{"c":3.43,"h":3.44,"l":3.42,"n":241,"o":3.43,"t":"2026-09-24T18:30:00Z","v":17550,"vw":3.427656},{"c":3.435,"h":3.44,"l":3.4201,"n":172,"o":3.43,"t":"2026-09-24T18:45:00Z","v":16799,"vw":3.431853},{"c":3.425,"h":3.44,"l":3.42,"n":231,"o":3.435,"t":"2026-09-24T19:00:00Z","v":22968,"vw":3.429734},{"c":3.43,"h":3.45,"l":3.42,"n":365,"o":3.421,"t":"2026-09-24T19:15:00Z","v":44621,"vw":3.434513},{"c":3.435,"h":3.445,"l":3.43,"n":364,"o":3.43,"t":"2026-09-24T19:30:00Z","v":43227,"vw":3.435753},{"c":3.44,"h":3.46,"l":3.43,"n":1460,"o":3.435,"t":"2026-09-24T19:45:00Z","v":240331,"vw":3.443379},{"c":3.43,"h":3.43,"l":3.43,"n":12,"o":3.43,"t":"2026-09-24T20:00:00Z","v":227724,"vw":3.43},{"c":3.4131,"h":3.4131,"l":3.4131,"n":1,"o":3.4131,"t":"2026-09-24T20:30:00Z","v":155,"vw":3.4131},{"c":3.4103,"h":3.43,"l":3.4103,"n":2,"o":3.43,"t":"2026-09-24T20:45:00Z","v":400,"vw":3.42015},{"c":3.4292,"h":3.4292,"l":3.4292,"n":1,"o":3.4292,"t":"2026-09-24T22:00:00Z","v":460,"vw":3.4292},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-09-25T08:00:00Z","v":944,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-25T09:15:00Z","v":845,"vw":3.42},{"c":3.4224,"h":3.43,"l":3.4224,"n":3,"o":3.43,"t":"2026-09-25T11:00:00Z","v":1550,"vw":3.428774},{"c":3.4,"h":3.43,"l":3.4,"n":2,"o":3.43,"t":"2026-09-25T12:15:00Z","v":1226,"vw":3.425595},{"c":3.5253,"h":3.5253,"l":3.5253,"n":1,"o":3.5253,"t":"2026-09-25T12:30:00Z","v":900,"vw":3.5253},{"c":3.39,"h":3.4,"l":3.39,"n":8,"o":3.4,"t":"2026-09-25T13:15:00Z","v":1085,"vw":3.395},{"c":3.42,"h":3.43,"l":3.35,"n":306,"o":3.4,"t":"2026-09-25T13:30:00Z","v":107464,"vw":3.39266},{"c":3.455,"h":3.47,"l":3.4,"n":221,"o":3.41,"t":"2026-09-25T13:45:00Z","v":127573,"vw":3.455818},{"c":3.41,"h":3.4595,"l":3.4,"n":200,"o":3.4595,"t":"2026-09-25T14:00:00Z","v":24320,"vw":3.423864},{"c":3.405,"h":3.415,"l":3.395,"n":299,"o":3.405,"t":"2026-09-25T14:15:00Z","v":33086,"vw":3.405318},{"c":3.38,"h":3.405,"l":3.38,"n":183,"o":3.4,"t":"2026-09-25T14:30:00Z","v":12985,"vw":3.39333},{"c":3.445,"h":3.445,"l":3.385,"n":356,"o":3.385,"t":"2026-09-25T14:45:00Z","v":45626,"vw":3.420005},{"c":3.52,"h":3.525,"l":3.445,"n":575,"o":3.445,"t":"2026-09-25T15:00:00Z","v":100042,"vw":3.489331},{"c":3.535,"h":3.56,"l":3.5201,"n":427,"o":3.525,"t":"2026-09-25T15:15:00Z","v":231493,"vw":3.530898},{"c":3.52,"h":3.545,"l":3.515,"n":302,"o":3.535,"t":"2026-09-25T15:30:00Z","v":73015,"vw":3.523796},{"c":3.552,"h":3.552,"l":3.5,"n":504,"o":3.525,"t":"2026-09-25T15:45:00Z","v":118040,"vw":3.525719},{"c":3.6,"h":3.62,"l":3.555,"n":399,"o":3.555,"t":"2026-09-25T16:00:00Z","v":101154,"vw":3.596307},{"c":3.5931,"h":3.62,"l":3.59,"n":361,"o":3.605,"t":"2026-09-25T16:15:00Z","v":44845,"vw":3.604929},{"c":3.655,"h":3.655,"l":3.595,"n":491,"o":3.5999,"t":"2026-09-25T16:30:00Z","v":110801,"vw":3.626261},{"c":3.615,"h":3.66,"l":3.615,"n":483,"o":3.6599,"t":"2026-09-25T16:45:00Z","v":140477,"vw":3.640531},{"c":3.6,"h":3.63,"l":3.6,"n":327,"o":3.6199,"t":"2026-09-25T17:00:00Z","v":49536,"vw":3.615794},{"c":3.5999,"h":3.605,"l":3.59,"n":219,"o":3.605,"t":"2026-09-25T17:15:00Z","v":23455,"vw":3.59784},{"c":3.59,"h":3.59,"l":3.565,"n":312,"o":3.59,"t":"2026-09-25T17:30:00Z","v":52232,"vw":3.576447},{"c":3.57,"h":3.59,"l":3.565,"n":265,"o":3.585,"t":"2026-09-25T17:45:00Z","v":35925,"vw":3.577497},{"c":3.565,"h":3.58,"l":3.56,"n":256,"o":3.575,"t":"2026-09-25T18:00:00Z","v":28399,"vw":3.574671},{"c":3.58,"h":3.58,"l":3.56,"n":307,"o":3.565,"t":"2026-09-25T18:15:00Z","v":36569,"vw":3.569588},{"c":3.5878,"h":3.59,"l":3.575,"n":243,"o":3.58,"t":"2026-09-25T18:30:00Z","v":36112,"vw":3.580829},{"c":3.6,"h":3.61,"l":3.58,"n":302,"o":3.585,"t":"2026-09-25T18:45:00Z","v":38331,"vw":3.595843},{"c":3.6,"h":3.62,"l":3.595,"n":413,"o":3.605,"t":"2026-09-25T19:00:00Z","v":80862,"vw":3.606708},{"c":3.575,"h":3.605,"l":3.57,"n":379,"o":3.605,"t":"2026-09-25T19:15:00Z","v":43201,"vw":3.590237},{"c":3.56,"h":3.575,"l":3.56,"n":401,"o":3.57,"t":"2026-09-25T19:30:00Z","v":36756,"vw":3.565499},{"c":3.57,"h":3.575,"l":3.55,"n":1304,"o":3.565,"t":"2026-09-25T19:45:00Z","v":345190,"vw":3.562884},{"c":3.59,"h":3.59,"l":3.57,"n":17,"o":3.57,"t":"2026-09-25T20:00:00Z","v":166722,"vw":3.57003},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-25T22:00:00Z","v":400,"vw":3.6},{"c":3.6038,"h":3.6038,"l":3.6038,"n":1,"o":3.6038,"t":"2026-09-25T22:15:00Z","v":100,"vw":3.6038},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-25T23:15:00Z","v":100,"vw":3.6},{"c":3.6099,"h":3.6099,"l":3.6099,"n":1,"o":3.6099,"t":"2026-09-25T23:30:00Z","v":100,"vw":3.6099},{"c":3.6078,"h":3.6078,"l":3.6078,"n":1,"o":3.6078,"t":"2026-09-25T23:45:00Z","v":200,"vw":3.6078},{"c":3.5,"h":3.5,"l":3.5,"n":13,"o":3.5,"t":"2026-09-28T08:00:00Z","v":528,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-09-28T08:15:00Z","v":150,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-28T08:45:00Z","v":253,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-09-28T09:15:00Z","v":247,"vw":3.49},{"c":3.5,"h":3.61,"l":3.5,"n":28,"o":3.58,"t":"2026-09-28T11:00:00Z","v":2800,"vw":3.560903},{"c":3.51,"h":3.51,"l":3.5063,"n":2,"o":3.5063,"t":"2026-09-28T11:15:00Z","v":675,"vw":3.509041},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-09-28T12:00:00Z","v":1357,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-09-28T12:15:00Z","v":2429,"vw":3.52},{"c":3.56,"h":3.6,"l":3.49,"n":496,"o":3.5,"t":"2026-09-28T13:30:00Z","v":105216,"vw":3.539243},{"c":3.57,"h":3.57,"l":3.54,"n":394,"o":3.5647,"t":"2026-09-28T13:45:00Z","v":35986,"vw":3.557546},{"c":3.565,"h":3.595,"l":3.565,"n":271,"o":3.565,"t":"2026-09-28T14:00:00Z","v":32820,"vw":3.576614},{"c":3.5908,"h":3.615,"l":3.565,"n":275,"o":3.57,"t":"2026-09-28T14:15:00Z","v":95662,"vw":3.594404},{"c":3.5491,"h":3.59,"l":3.5423,"n":167,"o":3.59,"t":"2026-09-28T14:30:00Z","v":37310,"vw":3.561114},{"c":3.52,"h":3.55,"l":3.51,"n":302,"o":3.54,"t":"2026-09-28T14:45:00Z","v":75312,"vw":3.534349},{"c":3.5001,"h":3.525,"l":3.5,"n":158,"o":3.52,"t":"2026-09-28T15:00:00Z","v":24090,"vw":3.506909},{"c":3.515,"h":3.52,"l":3.49,"n":194,"o":3.5,"t":"2026-09-28T15:15:00Z","v":43222,"vw":3.506063},{"c":3.525,"h":3.53,"l":3.51,"n":250,"o":3.52,"t":"2026-09-28T15:30:00Z","v":21853,"vw":3.519897},{"c":3.535,"h":3.54,"l":3.525,"n":126,"o":3.525,"t":"2026-09-28T15:45:00Z","v":10309,"vw":3.533149},{"c":3.54,"h":3.54,"l":3.53,"n":61,"o":3.535,"t":"2026-09-28T16:00:00Z","v":5816,"vw":3.534802},{"c":3.595,"h":3.6,"l":3.535,"n":305,"o":3.535,"t":"2026-09-28T16:15:00Z","v":86813,"vw":3.571363},{"c":3.565,"h":3.595,"l":3.565,"n":239,"o":3.595,"t":"2026-09-28T16:30:00Z","v":53085,"vw":3.581448},{"c":3.55,"h":3.57,"l":3.55,"n":111,"o":3.565,"t":"2026-09-28T16:45:00Z","v":10660,"vw":3.557739},{"c":3.58,"h":3.59,"l":3.53,"n":337,"o":3.54,"t":"2026-09-28T17:00:00Z","v":43976,"vw":3.558935},{"c":3.555,"h":3.58,"l":3.555,"n":146,"o":3.58,"t":"2026-09-28T17:15:00Z","v":18103,"vw":3.574652},{"c":3.56,"h":3.5685,"l":3.55,"n":151,"o":3.56,"t":"2026-09-28T17:30:00Z","v":14188,"vw":3.558441},{"c":3.57,"h":3.57,"l":3.555,"n":81,"o":3.56,"t":"2026-09-28T17:45:00Z","v":8525,"vw":3.559869},{"c":3.57,"h":3.575,"l":3.55,"n":165,"o":3.565,"t":"2026-09-28T18:00:00Z","v":16699,"vw":3.563421},{"c":3.565,"h":3.58,"l":3.565,"n":140,"o":3.575,"t":"2026-09-28T18:15:00Z","v":13153,"vw":3.571097},{"c":3.57,"h":3.575,"l":3.56,"n":173,"o":3.565,"t":"2026-09-28T18:30:00Z","v":24614,"vw":3.563472},{"c":3.575,"h":3.58,"l":3.565,"n":173,"o":3.565,"t":"2026-09-28T18:45:00Z","v":19647,"vw":3.570671},{"c":3.56,"h":3.58,"l":3.56,"n":273,"o":3.575,"t":"2026-09-28T19:00:00Z","v":18874,"vw":3.566619},{"c":3.555,"h":3.56,"l":3.55,"n":191,"o":3.555,"t":"2026-09-28T19:15:00Z","v":26696,"vw":3.556889},{"c":3.52,"h":3.56,"l":3.52,"n":454,"o":3.5599,"t":"2026-09-28T19:30:00Z","v":57275,"vw":3.539749},{"c":3.52,"h":3.525,"l":3.49,"n":1128,"o":3.52,"t":"2026-09-28T19:45:00Z","v":202269,"vw":3.509363},{"c":3.52,"h":3.52,"l":3.52,"n":12,"o":3.52,"t":"2026-09-28T20:00:00Z","v":214843,"vw":3.52},{"c":3.5208,"h":3.5208,"l":3.5208,"n":1,"o":3.5208,"t":"2026-09-28T21:15:00Z","v":100,"vw":3.5208},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-28T23:00:00Z","v":139,"vw":3.53},{"c":3.53,"h":3.53,"l":3.52,"n":4,"o":3.52,"t":"2026-09-29T08:00:00Z","v":1258,"vw":3.527795},{"c":3.4801,"h":3.4801,"l":3.4801,"n":3,"o":3.4801,"t":"2026-09-29T11:00:00Z","v":310,"vw":3.4801},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-29T13:00:00Z","v":400,"vw":3.54},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-29T13:15:00Z","v":105,"vw":3.58},{"c":3.69,"h":3.74,"l":3.555,"n":1355,"o":3.58,"t":"2026-09-29T13:30:00Z","v":457675,"vw":3.687645},{"c":3.665,"h":3.73,"l":3.66,"n":421,"o":3.685,"t":"2026-09-29T13:45:00Z","v":89224,"vw":3.695368},{"c":3.625,"h":3.68,"l":3.612,"n":402,"o":3.67,"t":"2026-09-29T14:00:00Z","v":69283,"vw":3.640425},{"c":3.655,"h":3.665,"l":3.625,"n":389,"o":3.625,"t":"2026-09-29T14:15:00Z","v":61353,"vw":3.646139},{"c":3.665,"h":3.67,"l":3.65,"n":236,"o":3.655,"t":"2026-09-29T14:30:00Z","v":30032,"vw":3.657188},{"c":3.645,"h":3.665,"l":3.63,"n":256,"o":3.665,"t":"2026-09-29T14:45:00Z","v":32187,"vw":3.643291},{"c":3.58,"h":3.64,"l":3.58,"n":365,"o":3.64,"t":"2026-09-29T15:00:00Z","v":62797,"vw":3.605262},{"c":3.575,"h":3.595,"l":3.57,"n":208,"o":3.59,"t":"2026-09-29T15:15:00Z","v":55884,"vw":3.578662},{"c":3.595,"h":3.62,"l":3.5709,"n":810,"o":3.575,"t":"2026-09-29T15:30:00Z","v":173764,"vw":3.597962},{"c":3.59,"h":3.6,"l":3.575,"n":227,"o":3.59,"t":"2026-09-29T15:45:00Z","v":33615,"vw":3.585061},{"c":3.525,"h":3.585,"l":3.525,"n":267,"o":3.585,"t":"2026-09-29T16:00:00Z","v":48096,"vw":3.54753},{"c":3.55,"h":3.55,"l":3.52,"n":305,"o":3.525,"t":"2026-09-29T16:15:00Z","v":59842,"vw":3.536698},{"c":3.52,"h":3.55,"l":3.52,"n":303,"o":3.545,"t":"2026-09-29T16:30:00Z","v":38409,"vw":3.539984},{"c":3.51,"h":3.52,"l":3.5,"n":268,"o":3.52,"t":"2026-09-29T16:45:00Z","v":40196,"vw":3.511817},{"c":3.515,"h":3.515,"l":3.5,"n":268,"o":3.512,"t":"2026-09-29T17:00:00Z","v":32194,"vw":3.508804},{"c":3.53,"h":3.53,"l":3.51,"n":251,"o":3.5109,"t":"2026-09-29T17:15:00Z","v":43702,"vw":3.521692},{"c":3.535,"h":3.535,"l":3.52,"n":271,"o":3.53,"t":"2026-09-29T17:30:00Z","v":35507,"vw":3.527546},{"c":3.52,"h":3.54,"l":3.52,"n":244,"o":3.535,"t":"2026-09-29T17:45:00Z","v":30484,"vw":3.528169},{"c":3.5499,"h":3.55,"l":3.52,"n":373,"o":3.52,"t":"2026-09-29T18:00:00Z","v":83939,"vw":3.537801},{"c":3.545,"h":3.55,"l":3.535,"n":307,"o":3.545,"t":"2026-09-29T18:15:00Z","v":37767,"vw":3.54058},{"c":3.545,"h":3.565,"l":3.53,"n":387,"o":3.545,"t":"2026-09-29T18:30:00Z","v":74711,"vw":3.552479},{"c":3.55,"h":3.56,"l":3.545,"n":207,"o":3.55,"t":"2026-09-29T18:45:00Z","v":25176,"vw":3.549934},{"c":3.55,"h":3.57,"l":3.55,"n":321,"o":3.555,"t":"2026-09-29T19:00:00Z","v":53084,"vw":3.560419},{"c":3.545,"h":3.555,"l":3.54,"n":312,"o":3.555,"t":"2026-09-29T19:15:00Z","v":37848,"vw":3.54827},{"c":3.515,"h":3.55,"l":3.51,"n":425,"o":3.54,"t":"2026-09-29T19:30:00Z","v":57931,"vw":3.529583},{"c":3.515,"h":3.535,"l":3.51,"n":1509,"o":3.515,"t":"2026-09-29T19:45:00Z","v":406277,"vw":3.521649},{"c":3.52,"h":3.52,"l":3.52,"n":19,"o":3.52,"t":"2026-09-29T20:00:00Z","v":212139,"vw":3.52},{"c":3.5507,"h":3.5507,"l":3.5507,"n":1,"o":3.5507,"t":"2026-09-29T20:15:00Z","v":100,"vw":3.5507},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-29T20:45:00Z","v":200,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-29T21:00:00Z","v":10000,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-29T21:15:00Z","v":319,"vw":3.53},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-29T22:30:00Z","v":100,"vw":3.57},{"c":3.521,"h":3.521,"l":3.521,"n":6,"o":3.521,"t":"2026-09-29T23:30:00Z","v":300,"vw":3.521},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-30T08:00:00Z","v":200,"vw":3.52},{"c":3.5203,"h":3.5203,"l":3.5203,"n":1,"o":3.5203,"t":"2026-09-30T09:30:00Z","v":211,"vw":3.5203},{"c":3.521,"h":3.521,"l":3.521,"n":3,"o":3.521,"t":"2026-09-30T09:45:00Z","v":643,"vw":3.521},{"c":3.52,"h":3.53,"l":3.52,"n":12,"o":3.53,"t":"2026-09-30T11:00:00Z","v":1866,"vw":3.521219},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-30T11:30:00Z","v":2000,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-09-30T12:30:00Z","v":534,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-30T12:45:00Z","v":500,"vw":3.55},{"c":3.57,"h":3.5899,"l":3.53,"n":383,"o":3.54,"t":"2026-09-30T13:30:00Z","v":52048,"vw":3.564118},{"c":3.6,"h":3.6076,"l":3.57,"n":273,"o":3.575,"t":"2026-09-30T13:45:00Z","v":39421,"vw":3.584633},{"c":3.615,"h":3.63,"l":3.59,"n":358,"o":3.6,"t":"2026-09-30T14:00:00Z","v":96610,"vw":3.618598},{"c":3.585,"h":3.625,"l":3.58,"n":369,"o":3.62,"t":"2026-09-30T14:15:00Z","v":100695,"vw":3.615398},{"c":3.595,"h":3.595,"l":3.575,"n":218,"o":3.58,"t":"2026-09-30T14:30:00Z","v":27406,"vw":3.582029},{"c":3.605,"h":3.61,"l":3.59,"n":240,"o":3.595,"t":"2026-09-30T14:45:00Z","v":20383,"vw":3.6008},{"c":3.6399,"h":3.6399,"l":3.605,"n":325,"o":3.605,"t":"2026-09-30T15:00:00Z","v":49314,"vw":3.622612},{"c":3.595,"h":3.635,"l":3.595,"n":288,"o":3.635,"t":"2026-09-30T15:15:00Z","v":66613,"vw":3.617023},{"c":3.59,"h":3.61,"l":3.59,"n":260,"o":3.5995,"t":"2026-09-30T15:30:00Z","v":37986,"vw":3.595446},{"c":3.585,"h":3.595,"l":3.585,"n":189,"o":3.595,"t":"2026-09-30T15:45:00Z","v":16524,"vw":3.588155},{"c":3.595,"h":3.605,"l":3.59,"n":193,"o":3.59,"t":"2026-09-30T16:00:00Z","v":26278,"vw":3.596323},{"c":3.6,"h":3.6,"l":3.59,"n":135,"o":3.6,"t":"2026-09-30T16:15:00Z","v":9114,"vw":3.59647},{"c":3.6,"h":3.605,"l":3.59,"n":169,"o":3.6,"t":"2026-09-30T16:30:00Z","v":16301,"vw":3.600179},{"c":3.61,"h":3.62,"l":3.59,"n":238,"o":3.6,"t":"2026-09-30T16:45:00Z","v":52328,"vw":3.606289},{"c":3.595,"h":3.61,"l":3.595,"n":200,"o":3.61,"t":"2026-09-30T17:00:00Z","v":42866,"vw":3.601871},{"c":3.585,"h":3.595,"l":3.58,"n":153,"o":3.595,"t":"2026-09-30T17:15:00Z","v":15898,"vw":3.586369},{"c":3.6,"h":3.6,"l":3.585,"n":149,"o":3.585,"t":"2026-09-30T17:30:00Z","v":14588,"vw":3.593555},{"c":3.605,"h":3.61,"l":3.5975,"n":136,"o":3.5991,"t":"2026-09-30T17:45:00Z","v":9782,"vw":3.603457},{"c":3.605,"h":3.61,"l":3.595,"n":170,"o":3.6,"t":"2026-09-30T18:00:00Z","v":17061,"vw":3.602732},{"c":3.6001,"h":3.605,"l":3.6,"n":111,"o":3.605,"t":"2026-09-30T18:15:00Z","v":8945,"vw":3.603086},{"c":3.61,"h":3.61,"l":3.595,"n":180,"o":3.605,"t":"2026-09-30T18:30:00Z","v":19371,"vw":3.599918},{"c":3.615,"h":3.62,"l":3.605,"n":193,"o":3.605,"t":"2026-09-30T18:45:00Z","v":24078,"vw":3.60905},{"c":3.615,"h":3.62,"l":3.61,"n":181,"o":3.615,"t":"2026-09-30T19:00:00Z","v":30177,"vw":3.613389},{"c":3.595,"h":3.62,"l":3.595,"n":428,"o":3.615,"t":"2026-09-30T19:15:00Z","v":95951,"vw":3.608052},{"c":3.595,"h":3.61,"l":3.59,"n":362,"o":3.595,"t":"2026-09-30T19:30:00Z","v":71738,"vw":3.598283},{"c":3.6,"h":3.6,"l":3.58,"n":1453,"o":3.595,"t":"2026-09-30T19:45:00Z","v":278142,"vw":3.591731},{"c":3.576,"h":3.6,"l":3.576,"n":16,"o":3.6,"t":"2026-09-30T20:00:00Z","v":377057,"vw":3.599682},{"c":3.61,"h":3.61,"l":3.6,"n":5,"o":3.6,"t":"2026-09-30T20:30:00Z","v":1504,"vw":3.608824},{"c":3.6395,"h":3.6395,"l":3.6395,"n":5,"o":3.6395,"t":"2026-09-30T20:45:00Z","v":505,"vw":3.6395},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-30T21:45:00Z","v":500,"vw":3.64},{"c":3.639,"h":3.639,"l":3.5707,"n":5,"o":3.5707,"t":"2026-09-30T22:30:00Z","v":1500,"vw":3.616508},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-30T22:45:00Z","v":500,"vw":3.64},{"c":3.5954,"h":3.6,"l":3.5954,"n":2,"o":3.6,"t":"2026-09-30T23:45:00Z","v":840,"vw":3.598768},{"c":3.575,"h":3.575,"l":3.575,"n":9,"o":3.575,"t":"2026-10-01T08:30:00Z","v":307,"vw":3.575},{"c":3.57,"h":3.57,"l":3.57,"n":21,"o":3.57,"t":"2026-10-01T08:45:00Z","v":2892,"vw":3.57},{"c":3.59,"h":3.59,"l":3.54,"n":15,"o":3.54,"t":"2026-10-01T11:00:00Z","v":807,"vw":3.568602},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-01T11:45:00Z","v":150,"vw":3.61},{"c":3.57,"h":3.58,"l":3.57,"n":3,"o":3.58,"t":"2026-10-01T12:15:00Z","v":715,"vw":3.577013},{"c":3.5717,"h":3.5717,"l":3.5717,"n":1,"o":3.5717,"t":"2026-10-01T12:30:00Z","v":10000,"vw":3.5717},{"c":3.55,"h":3.64,"l":3.55,"n":16,"o":3.57,"t":"2026-10-01T13:15:00Z","v":5994,"vw":3.619438},{"c":3.474,"h":3.5732,"l":3.45,"n":1044,"o":3.55,"t":"2026-10-01T13:30:00Z","v":339374,"vw":3.503248},{"c":3.464,"h":3.485,"l":3.45,"n":467,"o":3.475,"t":"2026-10-01T13:45:00Z","v":58762,"vw":3.467353},{"c":3.5,"h":3.52,"l":3.435,"n":718,"o":3.46,"t":"2026-10-01T14:00:00Z","v":106063,"vw":3.479249},{"c":3.485,"h":3.51,"l":3.4718,"n":463,"o":3.505,"t":"2026-10-01T14:15:00Z","v":115667,"vw":3.499153},{"c":3.5001,"h":3.525,"l":3.485,"n":633,"o":3.485,"t":"2026-10-01T14:30:00Z","v":75011,"vw":3.501064},{"c":3.5,"h":3.515,"l":3.49,"n":436,"o":3.505,"t":"2026-10-01T14:45:00Z","v":39598,"vw":3.505891},{"c":3.49,"h":3.5,"l":3.475,"n":326,"o":3.5,"t":"2026-10-01T15:00:00Z","v":37988,"vw":3.48547},{"c":3.515,"h":3.53,"l":3.485,"n":628,"o":3.49,"t":"2026-10-01T15:15:00Z","v":82844,"vw":3.502917},{"c":3.485,"h":3.516,"l":3.485,"n":418,"o":3.515,"t":"2026-10-01T15:30:00Z","v":32531,"vw":3.501251},{"c":3.4902,"h":3.505,"l":3.48,"n":279,"o":3.485,"t":"2026-10-01T15:45:00Z","v":27204,"vw":3.492778},{"c":3.505,"h":3.51,"l":3.4901,"n":284,"o":3.495,"t":"2026-10-01T16:00:00Z","v":29907,"vw":3.501422},{"c":3.5,"h":3.52,"l":3.495,"n":355,"o":3.505,"t":"2026-10-01T16:15:00Z","v":78990,"vw":3.504739},{"c":3.495,"h":3.51,"l":3.485,"n":313,"o":3.495,"t":"2026-10-01T16:30:00Z","v":34100,"vw":3.497174},{"c":3.48,"h":3.5,"l":3.48,"n":200,"o":3.5,"t":"2026-10-01T16:45:00Z","v":20024,"vw":3.492318},{"c":3.5,"h":3.505,"l":3.485,"n":264,"o":3.49,"t":"2026-10-01T17:00:00Z","v":27577,"vw":3.496377},{"c":3.4891,"h":3.505,"l":3.475,"n":866,"o":3.5,"t":"2026-10-01T17:15:00Z","v":262322,"vw":3.485159},{"c":3.485,"h":3.5091,"l":3.475,"n":290,"o":3.485,"t":"2026-10-01T17:30:00Z","v":37867,"vw":3.493839},{"c":3.475,"h":3.495,"l":3.47,"n":256,"o":3.49,"t":"2026-10-01T17:45:00Z","v":42407,"vw":3.484655},{"c":3.46,"h":3.475,"l":3.45,"n":496,"o":3.47,"t":"2026-10-01T18:00:00Z","v":86356,"vw":3.460442},{"c":3.48,"h":3.48,"l":3.46,"n":232,"o":3.46,"t":"2026-10-01T18:15:00Z","v":43866,"vw":3.471894},{"c":3.48,"h":3.49,"l":3.47,"n":394,"o":3.47,"t":"2026-10-01T18:30:00Z","v":43917,"vw":3.47949},{"c":3.475,"h":3.48,"l":3.465,"n":359,"o":3.475,"t":"2026-10-01T18:45:00Z","v":53719,"vw":3.470507},{"c":3.475,"h":3.485,"l":3.4609,"n":513,"o":3.47,"t":"2026-10-01T19:00:00Z","v":137995,"vw":3.471553},{"c":3.475,"h":3.48,"l":3.475,"n":283,"o":3.48,"t":"2026-10-01T19:15:00Z","v":23726,"vw":3.47555},{"c":3.465,"h":3.48,"l":3.455,"n":482,"o":3.475,"t":"2026-10-01T19:30:00Z","v":67589,"vw":3.468069},{"c":3.54,"h":3.54,"l":3.4609,"n":1543,"o":3.465,"t":"2026-10-01T19:45:00Z","v":387297,"vw":3.518949},{"c":3.54,"h":3.54,"l":3.54,"n":15,"o":3.54,"t":"2026-10-01T20:00:00Z","v":314148,"vw":3.54},{"c":3.4724,"h":3.4724,"l":3.4724,"n":1,"o":3.4724,"t":"2026-10-01T20:45:00Z","v":5000,"vw":3.4724},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-01T22:30:00Z","v":500,"vw":3.54},{"c":3.5445,"h":3.5445,"l":3.5445,"n":1,"o":3.5445,"t":"2026-10-01T22:45:00Z","v":900,"vw":3.5445},{"c":3.4577,"h":3.4577,"l":3.4577,"n":1,"o":3.4577,"t":"2026-10-02T08:15:00Z","v":212,"vw":3.4577},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-02T09:30:00Z","v":495,"vw":3.48},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-10-02T09:45:00Z","v":205,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-02T10:00:00Z","v":1500,"vw":3.6},{"c":3.56,"h":3.56,"l":3.56,"n":18,"o":3.56,"t":"2026-10-02T11:00:00Z","v":2125,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-02T11:15:00Z","v":304,"vw":3.56},{"c":3.635,"h":3.66,"l":3.6,"n":20,"o":3.6,"t":"2026-10-02T12:30:00Z","v":2903,"vw":3.611895},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-02T12:45:00Z","v":1002,"vw":3.67},{"c":3.67,"h":3.67,"l":3.65,"n":11,"o":3.65,"t":"2026-10-02T13:00:00Z","v":6950,"vw":3.658642},{"c":3.65,"h":3.66,"l":3.65,"n":9,"o":3.66,"t":"2026-10-02T13:15:00Z","v":2500,"vw":3.6552},{"c":3.61,"h":3.66,"l":3.6,"n":395,"o":3.645,"t":"2026-10-02T13:30:00Z","v":114417,"vw":3.629861},{"c":3.6001,"h":3.625,"l":3.595,"n":212,"o":3.61,"t":"2026-10-02T13:45:00Z","v":31767,"vw":3.608213},{"c":3.615,"h":3.62,"l":3.5901,"n":241,"o":3.6,"t":"2026-10-02T14:00:00Z","v":28568,"vw":3.603882},{"c":3.605,"h":3.6299,"l":3.605,"n":353,"o":3.61,"t":"2026-10-02T14:15:00Z","v":108831,"vw":3.619149},{"c":3.6,"h":3.615,"l":3.6,"n":280,"o":3.6,"t":"2026-10-02T14:30:00Z","v":21180,"vw":3.605878},{"c":3.615,"h":3.62,"l":3.595,"n":347,"o":3.605,"t":"2026-10-02T14:45:00Z","v":55076,"vw":3.60462},{"c":3.58,"h":3.615,"l":3.565,"n":540,"o":3.615,"t":"2026-10-02T15:00:00Z","v":62905,"vw":3.583565},{"c":3.6,"h":3.6,"l":3.575,"n":289,"o":3.585,"t":"2026-10-02T15:15:00Z","v":48921,"vw":3.584792},{"c":3.61,"h":3.615,"l":3.5924,"n":287,"o":3.6,"t":"2026-10-02T15:30:00Z","v":76284,"vw":3.605916},{"c":3.63,"h":3.63,"l":3.61,"n":295,"o":3.615,"t":"2026-10-02T15:45:00Z","v":55293,"vw":3.621281},{"c":3.635,"h":3.6391,"l":3.62,"n":273,"o":3.63,"t":"2026-10-02T16:00:00Z","v":38053,"vw":3.628842},{"c":3.625,"h":3.655,"l":3.625,"n":294,"o":3.64,"t":"2026-10-02T16:15:00Z","v":62056,"vw":3.64414},{"c":3.63,"h":3.63,"l":3.62,"n":131,"o":3.625,"t":"2026-10-02T16:30:00Z","v":11446,"vw":3.624623},{"c":3.66,"h":3.67,"l":3.63,"n":316,"o":3.63,"t":"2026-10-02T16:45:00Z","v":123185,"vw":3.648566},{"c":3.66,"h":3.675,"l":3.66,"n":303,"o":3.665,"t":"2026-10-02T17:00:00Z","v":76983,"vw":3.666439},{"c":3.655,"h":3.67,"l":3.6523,"n":217,"o":3.6609,"t":"2026-10-02T17:15:00Z","v":33768,"vw":3.660288},{"c":3.675,"h":3.68,"l":3.655,"n":419,"o":3.655,"t":"2026-10-02T17:30:00Z","v":104111,"vw":3.66808},{"c":3.715,"h":3.7199,"l":3.675,"n":648,"o":3.675,"t":"2026-10-02T17:45:00Z","v":312092,"vw":3.692809},{"c":3.7,"h":3.72,"l":3.7,"n":533,"o":3.71,"t":"2026-10-02T18:00:00Z","v":63239,"vw":3.709378},{"c":3.675,"h":3.7078,"l":3.665,"n":397,"o":3.7,"t":"2026-10-02T18:15:00Z","v":67706,"vw":3.685602},{"c":3.695,"h":3.7,"l":3.67,"n":458,"o":3.67,"t":"2026-10-02T18:30:00Z","v":130664,"vw":3.685949},{"c":3.715,"h":3.72,"l":3.6989,"n":455,"o":3.7,"t":"2026-10-02T18:45:00Z","v":89247,"vw":3.709631},{"c":3.695,"h":3.72,"l":3.69,"n":446,"o":3.715,"t":"2026-10-02T19:00:00Z","v":64099,"vw":3.701868},{"c":3.695,"h":3.695,"l":3.68,"n":424,"o":3.695,"t":"2026-10-02T19:15:00Z","v":121336,"vw":3.686945},{"c":3.755,"h":3.76,"l":3.695,"n":1631,"o":3.7,"t":"2026-10-02T19:30:00Z","v":635702,"vw":3.727831},{"c":3.77,"h":3.78,"l":3.75,"n":1892,"o":3.755,"t":"2026-10-02T19:45:00Z","v":456635,"vw":3.763462},{"c":3.7793,"h":3.78,"l":3.76,"n":34,"o":3.77,"t":"2026-10-02T20:00:00Z","v":169300,"vw":3.779957},{"c":3.7796,"h":3.7796,"l":3.77,"n":2,"o":3.77,"t":"2026-10-02T20:15:00Z","v":1936,"vw":3.771339},{"c":3.782,"h":3.782,"l":3.78,"n":12,"o":3.78,"t":"2026-10-02T20:30:00Z","v":4097,"vw":3.780257},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-02T20:45:00Z","v":1707,"vw":3.79},{"c":3.7985,"h":3.7985,"l":3.7985,"n":1,"o":3.7985,"t":"2026-10-02T21:00:00Z","v":100,"vw":3.7985},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-02T21:15:00Z","v":600,"vw":3.8},{"c":3.81,"h":3.82,"l":3.8,"n":62,"o":3.8,"t":"2026-10-02T21:30:00Z","v":21725,"vw":3.809524},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T21:45:00Z","v":416,"vw":3.79},{"c":3.7995,"h":3.8,"l":3.7995,"n":8,"o":3.8,"t":"2026-10-02T22:00:00Z","v":1000,"vw":3.79975},{"c":3.7997,"h":3.8,"l":3.7997,"n":2,"o":3.8,"t":"2026-10-02T22:45:00Z","v":1100,"vw":3.799973},{"c":3.8,"h":3.8,"l":3.8,"n":9,"o":3.8,"t":"2026-10-02T23:00:00Z","v":348,"vw":3.8},{"c":3.8,"h":3.8099,"l":3.8,"n":3,"o":3.8099,"t":"2026-10-02T23:15:00Z","v":900,"vw":3.8033},{"c":3.8099,"h":3.81,"l":3.78,"n":8,"o":3.79,"t":"2026-10-02T23:45:00Z","v":19201,"vw":3.78184},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-05T09:15:00Z","v":100,"vw":3.81},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-05T09:30:00Z","v":1071,"vw":3.77},{"c":3.7316,"h":3.7316,"l":3.7316,"n":9,"o":3.7316,"t":"2026-10-05T11:00:00Z","v":2342,"vw":3.7316},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-05T11:30:00Z","v":946,"vw":3.79},{"c":3.79,"h":3.8,"l":3.79,"n":2,"o":3.8,"t":"2026-10-05T11:45:00Z","v":1346,"vw":3.795914},{"c":3.785,"h":3.785,"l":3.77,"n":3,"o":3.77,"t":"2026-10-05T12:45:00Z","v":807,"vw":3.77881},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-05T13:00:00Z","v":426,"vw":3.785},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-05T13:15:00Z","v":300,"vw":3.78},{"c":3.5691,"h":3.76,"l":3.5603,"n":852,"o":3.75,"t":"2026-10-05T13:30:00Z","v":240484,"vw":3.628976},{"c":3.5554,"h":3.575,"l":3.485,"n":676,"o":3.565,"t":"2026-10-05T13:45:00Z","v":207477,"vw":3.525849},{"c":3.579,"h":3.585,"l":3.54,"n":401,"o":3.555,"t":"2026-10-05T14:00:00Z","v":88870,"vw":3.562082},{"c":3.56,"h":3.595,"l":3.56,"n":300,"o":3.575,"t":"2026-10-05T14:15:00Z","v":46629,"vw":3.581217},{"c":3.5409,"h":3.5685,"l":3.53,"n":328,"o":3.5685,"t":"2026-10-05T14:30:00Z","v":34760,"vw":3.546441},{"c":3.5491,"h":3.555,"l":3.535,"n":343,"o":3.54,"t":"2026-10-05T14:45:00Z","v":43542,"vw":3.54183},{"c":3.51,"h":3.5499,"l":3.505,"n":339,"o":3.5499,"t":"2026-10-05T15:00:00Z","v":74744,"vw":3.523947},{"c":3.51,"h":3.515,"l":3.5,"n":285,"o":3.51,"t":"2026-10-05T15:15:00Z","v":46751,"vw":3.506739},{"c":3.5,"h":3.515,"l":3.49,"n":392,"o":3.505,"t":"2026-10-05T15:30:00Z","v":92671,"vw":3.506294},{"c":3.505,"h":3.51,"l":3.49,"n":283,"o":3.4947,"t":"2026-10-05T15:45:00Z","v":37233,"vw":3.499938},{"c":3.515,"h":3.52,"l":3.48,"n":403,"o":3.5001,"t":"2026-10-05T16:00:00Z","v":183763,"vw":3.499818},{"c":3.5291,"h":3.5356,"l":3.51,"n":297,"o":3.515,"t":"2026-10-05T16:15:00Z","v":58328,"vw":3.520447},{"c":3.5,"h":3.525,"l":3.495,"n":305,"o":3.525,"t":"2026-10-05T16:30:00Z","v":102873,"vw":3.509438},{"c":3.4891,"h":3.51,"l":3.485,"n":219,"o":3.5,"t":"2026-10-05T16:45:00Z","v":33428,"vw":3.492744},{"c":3.485,"h":3.49,"l":3.48,"n":318,"o":3.485,"t":"2026-10-05T17:00:00Z","v":63991,"vw":3.486021},{"c":3.4901,"h":3.495,"l":3.48,"n":298,"o":3.485,"t":"2026-10-05T17:15:00Z","v":38817,"vw":3.488248},{"c":3.5071,"h":3.51,"l":3.49,"n":204,"o":3.49,"t":"2026-10-05T17:30:00Z","v":18812,"vw":3.498546},{"c":3.5,"h":3.505,"l":3.49,"n":260,"o":3.505,"t":"2026-10-05T17:45:00Z","v":52200,"vw":3.494872},{"c":3.495,"h":3.5,"l":3.49,"n":167,"o":3.4909,"t":"2026-10-05T18:00:00Z","v":13925,"vw":3.495957},{"c":3.495,"h":3.51,"l":3.495,"n":310,"o":3.4991,"t":"2026-10-05T18:15:00Z","v":36200,"vw":3.501841},{"c":3.5,"h":3.5,"l":3.49,"n":252,"o":3.495,"t":"2026-10-05T18:30:00Z","v":34485,"vw":3.495103},{"c":3.51,"h":3.52,"l":3.495,"n":395,"o":3.495,"t":"2026-10-05T18:45:00Z","v":54025,"vw":3.506918},{"c":3.535,"h":3.545,"l":3.505,"n":516,"o":3.505,"t":"2026-10-05T19:00:00Z","v":154879,"vw":3.532672},{"c":3.545,"h":3.56,"l":3.52,"n":785,"o":3.5348,"t":"2026-10-05T19:15:00Z","v":207274,"vw":3.541494},{"c":3.555,"h":3.58,"l":3.545,"n":889,"o":3.55,"t":"2026-10-05T19:30:00Z","v":402394,"vw":3.562247},{"c":3.57,"h":3.57,"l":3.52,"n":1519,"o":3.55,"t":"2026-10-05T19:45:00Z","v":275298,"vw":3.542551},{"c":3.5921,"h":3.5921,"l":3.55,"n":20,"o":3.57,"t":"2026-10-05T20:00:00Z","v":368543,"vw":3.559866},{"c":3.56,"h":3.5887,"l":3.56,"n":2,"o":3.5887,"t":"2026-10-05T20:15:00Z","v":3800,"vw":3.566042},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-05T20:30:00Z","v":508,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-05T20:45:00Z","v":300,"vw":3.58},{"c":3.5409,"h":3.5409,"l":3.5409,"n":1,"o":3.5409,"t":"2026-10-05T22:00:00Z","v":2000,"vw":3.5409},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-05T22:15:00Z","v":350,"vw":3.55},{"c":3.5408,"h":3.5408,"l":3.5408,"n":1,"o":3.5408,"t":"2026-10-05T22:30:00Z","v":297,"vw":3.5408},{"c":3.55,"h":3.56,"l":3.55,"n":2,"o":3.56,"t":"2026-10-05T22:45:00Z","v":550,"vw":3.558182},{"c":3.5414,"h":3.5414,"l":3.5414,"n":1,"o":3.5414,"t":"2026-10-05T23:00:00Z","v":180,"vw":3.5414},{"c":3.48,"h":3.57,"l":3.45,"n":14,"o":3.54,"t":"2026-10-06T08:00:00Z","v":3060,"vw":3.494947},{"c":3.5206,"h":3.5206,"l":3.5206,"n":1,"o":3.5206,"t":"2026-10-06T08:30:00Z","v":280,"vw":3.5206},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-06T09:30:00Z","v":350,"vw":3.67},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-06T10:15:00Z","v":401,"vw":3.6},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-06T11:00:00Z","v":300,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-06T11:15:00Z","v":265,"vw":3.56},{"c":3.5607,"h":3.5607,"l":3.5607,"n":2,"o":3.5607,"t":"2026-10-06T11:30:00Z","v":172,"vw":3.5607},{"c":3.58,"h":3.58,"l":3.57,"n":7,"o":3.57,"t":"2026-10-06T12:15:00Z","v":523,"vw":3.574065},{"c":3.5701,"h":3.5701,"l":3.57,"n":4,"o":3.57,"t":"2026-10-06T12:30:00Z","v":1000,"vw":3.57005},{"c":3.5876,"h":3.5876,"l":3.5876,"n":2,"o":3.5876,"t":"2026-10-06T12:45:00Z","v":800,"vw":3.5876},{"c":3.5709,"h":3.5709,"l":3.57,"n":3,"o":3.57,"t":"2026-10-06T13:00:00Z","v":600,"vw":3.5703},{"c":3.57,"h":3.5706,"l":3.57,"n":6,"o":3.5706,"t":"2026-10-06T13:15:00Z","v":648,"vw":3.570388},{"c":3.595,"h":3.7,"l":3.55,"n":824,"o":3.57,"t":"2026-10-06T13:30:00Z","v":189947,"vw":3.605351},{"c":3.61,"h":3.655,"l":3.6,"n":692,"o":3.6,"t":"2026-10-06T13:45:00Z","v":91340,"vw":3.626447},{"c":3.605,"h":3.625,"l":3.59,"n":578,"o":3.61,"t":"2026-10-06T14:00:00Z","v":261964,"vw":3.60733},{"c":3.56,"h":3.6099,"l":3.555,"n":252,"o":3.6,"t":"2026-10-06T14:15:00Z","v":45239,"vw":3.577402},{"c":3.575,"h":3.575,"l":3.55,"n":267,"o":3.56,"t":"2026-10-06T14:30:00Z","v":35969,"vw":3.563447},{"c":3.595,"h":3.615,"l":3.565,"n":384,"o":3.575,"t":"2026-10-06T14:45:00Z","v":52549,"vw":3.592348},{"c":3.6009,"h":3.62,"l":3.59,"n":316,"o":3.5999,"t":"2026-10-06T15:00:00Z","v":44053,"vw":3.607624},{"c":3.64,"h":3.64,"l":3.6043,"n":447,"o":3.605,"t":"2026-10-06T15:15:00Z","v":99945,"vw":3.628179},{"c":3.635,"h":3.64,"l":3.625,"n":348,"o":3.635,"t":"2026-10-06T15:30:00Z","v":45242,"vw":3.631136},{"c":3.635,"h":3.645,"l":3.625,"n":292,"o":3.635,"t":"2026-10-06T15:45:00Z","v":31857,"vw":3.637796},{"c":3.645,"h":3.65,"l":3.6322,"n":204,"o":3.635,"t":"2026-10-06T16:00:00Z","v":24990,"vw":3.641413},{"c":3.645,"h":3.65,"l":3.635,"n":263,"o":3.65,"t":"2026-10-06T16:15:00Z","v":24649,"vw":3.642701},{"c":3.645,"h":3.65,"l":3.64,"n":177,"o":3.64,"t":"2026-10-06T16:30:00Z","v":11780,"vw":3.645075},{"c":3.655,"h":3.66,"l":3.64,"n":276,"o":3.65,"t":"2026-10-06T16:45:00Z","v":39721,"vw":3.651795},{"c":3.655,"h":3.66,"l":3.65,"n":224,"o":3.655,"t":"2026-10-06T17:00:00Z","v":24663,"vw":3.655147},{"c":3.655,"h":3.66,"l":3.645,"n":299,"o":3.66,"t":"2026-10-06T17:15:00Z","v":48113,"vw":3.652397},{"c":3.655,"h":3.66,"l":3.65,"n":169,"o":3.655,"t":"2026-10-06T17:30:00Z","v":12092,"vw":3.655742},{"c":3.655,"h":3.66,"l":3.645,"n":313,"o":3.654,"t":"2026-10-06T17:45:00Z","v":54049,"vw":3.651828},{"c":3.625,"h":3.66,"l":3.62,"n":217,"o":3.658,"t":"2026-10-06T18:00:00Z","v":32429,"vw":3.640928},{"c":3.615,"h":3.63,"l":3.6001,"n":436,"o":3.625,"t":"2026-10-06T18:15:00Z","v":163890,"vw":3.611969},{"c":3.61,"h":3.62,"l":3.61,"n":194,"o":3.615,"t":"2026-10-06T18:30:00Z","v":11176,"vw":3.615006},{"c":3.6164,"h":3.62,"l":3.61,"n":173,"o":3.62,"t":"2026-10-06T18:45:00Z","v":11644,"vw":3.614455},{"c":3.595,"h":3.62,"l":3.595,"n":302,"o":3.62,"t":"2026-10-06T19:00:00Z","v":58692,"vw":3.609009},{"c":3.58,"h":3.595,"l":3.58,"n":316,"o":3.595,"t":"2026-10-06T19:15:00Z","v":30520,"vw":3.588438},{"c":3.565,"h":3.59,"l":3.56,"n":457,"o":3.585,"t":"2026-10-06T19:30:00Z","v":47078,"vw":3.573906},{"c":3.595,"h":3.6,"l":3.56,"n":1158,"o":3.565,"t":"2026-10-06T19:45:00Z","v":159814,"vw":3.583388},{"c":3.5999,"h":3.61,"l":3.59,"n":31,"o":3.61,"t":"2026-10-06T20:00:00Z","v":174600,"vw":3.590044},{"c":3.56,"h":3.6,"l":3.56,"n":4,"o":3.6,"t":"2026-10-06T20:30:00Z","v":3445,"vw":3.594833},{"c":3.5977,"h":3.5977,"l":3.5977,"n":2,"o":3.5977,"t":"2026-10-06T21:15:00Z","v":130,"vw":3.5977},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-06T22:30:00Z","v":800,"vw":3.59},{"c":3.5897,"h":3.5897,"l":3.5897,"n":1,"o":3.5897,"t":"2026-10-06T23:15:00Z","v":197,"vw":3.5897},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-07T09:00:00Z","v":450,"vw":3.49},{"c":3.58,"h":3.6,"l":3.58,"n":4,"o":3.6,"t":"2026-10-07T10:30:00Z","v":395,"vw":3.590186},{"c":3.56,"h":3.62,"l":3.56,"n":10,"o":3.59,"t":"2026-10-07T11:00:00Z","v":4410,"vw":3.578753},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-07T11:15:00Z","v":500,"vw":3.54},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-07T11:30:00Z","v":100,"vw":3.6},{"c":3.53,"h":3.54,"l":3.53,"n":5,"o":3.54,"t":"2026-10-07T12:45:00Z","v":10100,"vw":3.530099},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-07T13:00:00Z","v":995,"vw":3.5},{"c":3.464,"h":3.54,"l":3.43,"n":454,"o":3.51,"t":"2026-10-07T13:30:00Z","v":156080,"vw":3.45992},{"c":3.435,"h":3.47,"l":3.43,"n":338,"o":3.47,"t":"2026-10-07T13:45:00Z","v":71648,"vw":3.444421},{"c":3.405,"h":3.45,"l":3.4,"n":503,"o":3.44,"t":"2026-10-07T14:00:00Z","v":121094,"vw":3.423285},{"c":3.395,"h":3.415,"l":3.39,"n":460,"o":3.405,"t":"2026-10-07T14:15:00Z","v":125215,"vw":3.40285},{"c":3.395,"h":3.415,"l":3.39,"n":445,"o":3.39,"t":"2026-10-07T14:30:00Z","v":112148,"vw":3.396084},{"c":3.365,"h":3.3999,"l":3.365,"n":444,"o":3.3999,"t":"2026-10-07T14:45:00Z","v":91392,"vw":3.384212},{"c":3.3756,"h":3.3799,"l":3.362,"n":283,"o":3.365,"t":"2026-10-07T15:00:00Z","v":56649,"vw":3.371391},{"c":3.365,"h":3.39,"l":3.36,"n":296,"o":3.375,"t":"2026-10-07T15:15:00Z","v":109240,"vw":3.375654},{"c":3.375,"h":3.385,"l":3.365,"n":304,"o":3.365,"t":"2026-10-07T15:30:00Z","v":52864,"vw":3.377041},{"c":3.37,"h":3.38,"l":3.37,"n":285,"o":3.375,"t":"2026-10-07T15:45:00Z","v":49037,"vw":3.374654},{"c":3.385,"h":3.39,"l":3.365,"n":348,"o":3.375,"t":"2026-10-07T16:00:00Z","v":76935,"vw":3.377773},{"c":3.4,"h":3.405,"l":3.38,"n":321,"o":3.39,"t":"2026-10-07T16:15:00Z","v":96149,"vw":3.392019},{"c":3.4199,"h":3.4199,"l":3.395,"n":220,"o":3.4,"t":"2026-10-07T16:30:00Z","v":50476,"vw":3.40515},{"c":3.415,"h":3.425,"l":3.4101,"n":243,"o":3.415,"t":"2026-10-07T16:45:00Z","v":92437,"vw":3.416838},{"c":3.425,"h":3.43,"l":3.41,"n":303,"o":3.415,"t":"2026-10-07T17:00:00Z","v":36496,"vw":3.419455},{"c":3.405,"h":3.425,"l":3.405,"n":243,"o":3.425,"t":"2026-10-07T17:15:00Z","v":20018,"vw":3.41357},{"c":3.425,"h":3.43,"l":3.3926,"n":246,"o":3.4,"t":"2026-10-07T17:30:00Z","v":43941,"vw":3.408772},{"c":3.41,"h":3.43,"l":3.41,"n":209,"o":3.425,"t":"2026-10-07T17:45:00Z","v":20028,"vw":3.418659},{"c":3.4197,"h":3.425,"l":3.41,"n":178,"o":3.415,"t":"2026-10-07T18:00:00Z","v":23594,"vw":3.421591},{"c":3.4288,"h":3.43,"l":3.42,"n":129,"o":3.42,"t":"2026-10-07T18:15:00Z","v":8744,"vw":3.423281},{"c":3.415,"h":3.43,"l":3.4124,"n":229,"o":3.43,"t":"2026-10-07T18:30:00Z","v":33630,"vw":3.419752},{"c":3.41,"h":3.42,"l":3.41,"n":227,"o":3.415,"t":"2026-10-07T18:45:00Z","v":21573,"vw":3.414491},{"c":3.405,"h":3.4185,"l":3.405,"n":242,"o":3.415,"t":"2026-10-07T19:00:00Z","v":35599,"vw":3.410149},{"c":3.41,"h":3.415,"l":3.4002,"n":283,"o":3.405,"t":"2026-10-07T19:15:00Z","v":36142,"vw":3.408219},{"c":3.395,"h":3.41,"l":3.38,"n":456,"o":3.41,"t":"2026-10-07T19:30:00Z","v":63616,"vw":3.395136},{"c":3.405,"h":3.41,"l":3.3801,"n":1651,"o":3.395,"t":"2026-10-07T19:45:00Z","v":225347,"vw":3.392942},{"c":3.41,"h":3.41,"l":3.41,"n":14,"o":3.41,"t":"2026-10-07T20:00:00Z","v":206663,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-07T20:15:00Z","v":999,"vw":3.4},{"c":3.39,"h":3.39,"l":3.3712,"n":3,"o":3.3712,"t":"2026-10-07T20:30:00Z","v":5110,"vw":3.389631},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-10-08T08:00:00Z","v":2051,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-08T09:45:00Z","v":1001,"vw":3.41},{"c":3.379,"h":3.379,"l":3.379,"n":1,"o":3.379,"t":"2026-10-08T10:30:00Z","v":205,"vw":3.379},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-08T11:00:00Z","v":1006,"vw":3.4},{"c":3.3669,"h":3.3669,"l":3.3662,"n":2,"o":3.3662,"t":"2026-10-08T11:30:00Z","v":700,"vw":3.3666},{"c":3.37,"h":3.37,"l":3.37,"n":7,"o":3.37,"t":"2026-10-08T11:45:00Z","v":500,"vw":3.37},{"c":3.305,"h":3.38,"l":3.29,"n":514,"o":3.36,"t":"2026-10-08T13:30:00Z","v":124841,"vw":3.324681},{"c":3.28,"h":3.31,"l":3.265,"n":428,"o":3.305,"t":"2026-10-08T13:45:00Z","v":99704,"vw":3.286777},{"c":3.285,"h":3.315,"l":3.27,"n":378,"o":3.28,"t":"2026-10-08T14:00:00Z","v":58342,"vw":3.290551},{"c":3.29,"h":3.3,"l":3.275,"n":336,"o":3.285,"t":"2026-10-08T14:15:00Z","v":41181,"vw":3.290848},{"c":3.285,"h":3.31,"l":3.2808,"n":563,"o":3.285,"t":"2026-10-08T14:30:00Z","v":108404,"vw":3.294772},{"c":3.29,"h":3.295,"l":3.275,"n":234,"o":3.29,"t":"2026-10-08T14:45:00Z","v":51560,"vw":3.28273},{"c":3.285,"h":3.29,"l":3.275,"n":400,"o":3.285,"t":"2026-10-08T15:00:00Z","v":65553,"vw":3.281447},{"c":3.275,"h":3.29,"l":3.27,"n":287,"o":3.28,"t":"2026-10-08T15:15:00Z","v":39320,"vw":3.277959},{"c":3.315,"h":3.32,"l":3.275,"n":350,"o":3.2788,"t":"2026-10-08T15:30:00Z","v":74212,"vw":3.291581},{"c":3.31,"h":3.32,"l":3.31,"n":127,"o":3.315,"t":"2026-10-08T15:45:00Z","v":19551,"vw":3.314842},{"c":3.335,"h":3.3398,"l":3.3,"n":360,"o":3.32,"t":"2026-10-08T16:00:00Z","v":87994,"vw":3.325364},{"c":3.335,"h":3.38,"l":3.33,"n":869,"o":3.335,"t":"2026-10-08T16:15:00Z","v":285489,"vw":3.34642},{"c":3.325,"h":3.3388,"l":3.315,"n":200,"o":3.3323,"t":"2026-10-08T16:30:00Z","v":35939,"vw":3.327142},{"c":3.31,"h":3.33,"l":3.3,"n":318,"o":3.325,"t":"2026-10-08T16:45:00Z","v":80664,"vw":3.317619},{"c":3.3197,"h":3.32,"l":3.28,"n":291,"o":3.31,"t":"2026-10-08T17:00:00Z","v":123331,"vw":3.30372},{"c":3.275,"h":3.315,"l":3.2726,"n":401,"o":3.315,"t":"2026-10-08T17:15:00Z","v":38189,"vw":3.293348},{"c":3.29,"h":3.29,"l":3.27,"n":319,"o":3.275,"t":"2026-10-08T17:30:00Z","v":65997,"vw":3.273902},{"c":3.29,"h":3.3,"l":3.2801,"n":197,"o":3.29,"t":"2026-10-08T17:45:00Z","v":66240,"vw":3.287843},{"c":3.32,"h":3.32,"l":3.275,"n":336,"o":3.295,"t":"2026-10-08T18:00:00Z","v":146077,"vw":3.301575},{"c":3.32,"h":3.335,"l":3.32,"n":251,"o":3.32,"t":"2026-10-08T18:15:00Z","v":53479,"vw":3.32946},{"c":3.3099,"h":3.32,"l":3.305,"n":125,"o":3.32,"t":"2026-10-08T18:30:00Z","v":16314,"vw":3.313594},{"c":3.31,"h":3.31,"l":3.3,"n":149,"o":3.305,"t":"2026-10-08T18:45:00Z","v":19765,"vw":3.304686},{"c":3.305,"h":3.31,"l":3.295,"n":298,"o":3.305,"t":"2026-10-08T19:00:00Z","v":43774,"vw":3.300776},{"c":3.33,"h":3.33,"l":3.305,"n":264,"o":3.305,"t":"2026-10-08T19:15:00Z","v":37229,"vw":3.3192},{"c":3.315,"h":3.33,"l":3.31,"n":443,"o":3.325,"t":"2026-10-08T19:30:00Z","v":77151,"vw":3.320612},{"c":3.345,"h":3.37,"l":3.315,"n":1015,"o":3.315,"t":"2026-10-08T19:45:00Z","v":190781,"vw":3.346392},{"c":3.35,"h":3.35,"l":3.35,"n":20,"o":3.35,"t":"2026-10-08T20:00:00Z","v":889136,"vw":3.35},{"c":3.33,"h":3.34,"l":3.33,"n":5,"o":3.34,"t":"2026-10-08T20:15:00Z","v":870,"vw":3.338393},{"c":3.3208,"h":3.3208,"l":3.3208,"n":1,"o":3.3208,"t":"2026-10-08T20:30:00Z","v":1277,"vw":3.3208},{"c":3.3742,"h":3.3742,"l":3.35,"n":3,"o":3.35,"t":"2026-10-08T21:45:00Z","v":2145,"vw":3.353442},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-09T11:00:00Z","v":1775,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T12:30:00Z","v":1000,"vw":3.4},{"c":3.37,"h":3.37,"l":3.36,"n":9,"o":3.37,"t":"2026-10-09T13:15:00Z","v":747,"vw":3.36316},{"c":3.31,"h":3.38,"l":3.31,"n":309,"o":3.36,"t":"2026-10-09T13:30:00Z","v":63709,"vw":3.341943},{"c":3.315,"h":3.32,"l":3.285,"n":255,"o":3.3086,"t":"2026-10-09T13:45:00Z","v":46349,"vw":3.297766},{"c":3.3399,"h":3.34,"l":3.32,"n":298,"o":3.32,"t":"2026-10-09T14:00:00Z","v":41527,"vw":3.331315},{"c":3.35,"h":3.36,"l":3.335,"n":184,"o":3.335,"t":"2026-10-09T14:15:00Z","v":33950,"vw":3.348401},{"c":3.3426,"h":3.345,"l":3.33,"n":187,"o":3.3406,"t":"2026-10-09T14:30:00Z","v":24025,"vw":3.339165},{"c":3.355,"h":3.369,"l":3.34,"n":237,"o":3.34,"t":"2026-10-09T14:45:00Z","v":35627,"vw":3.355251},{"c":3.349,"h":3.365,"l":3.3303,"n":218,"o":3.355,"t":"2026-10-09T15:00:00Z","v":44479,"vw":3.350655},{"c":3.335,"h":3.35,"l":3.33,"n":199,"o":3.35,"t":"2026-10-09T15:15:00Z","v":34055,"vw":3.343337},{"c":3.3212,"h":3.345,"l":3.32,"n":268,"o":3.34,"t":"2026-10-09T15:30:00Z","v":120564,"vw":3.335605},{"c":3.32,"h":3.33,"l":3.32,"n":98,"o":3.325,"t":"2026-10-09T15:45:00Z","v":9592,"vw":3.326916},{"c":3.3015,"h":3.335,"l":3.3,"n":236,"o":3.325,"t":"2026-10-09T16:00:00Z","v":51941,"vw":3.321035},{"c":3.32,"h":3.32,"l":3.29,"n":464,"o":3.305,"t":"2026-10-09T16:15:00Z","v":125466,"vw":3.304437},{"c":3.2922,"h":3.33,"l":3.2922,"n":603,"o":3.315,"t":"2026-10-09T16:30:00Z","v":303111,"vw":3.314763},{"c":3.285,"h":3.305,"l":3.28,"n":300,"o":3.295,"t":"2026-10-09T16:45:00Z","v":119742,"vw":3.296455},{"c":3.2823,"h":3.3,"l":3.28,"n":388,"o":3.285,"t":"2026-10-09T17:00:00Z","v":86793,"vw":3.289976},{"c":3.2944,"h":3.295,"l":3.285,"n":162,"o":3.2852,"t":"2026-10-09T17:15:00Z","v":24793,"vw":3.290292},{"c":3.295,"h":3.3,"l":3.29,"n":169,"o":3.295,"t":"2026-10-09T17:30:00Z","v":127294,"vw":3.293278},{"c":3.325,"h":3.335,"l":3.3,"n":588,"o":3.3,"t":"2026-10-09T17:45:00Z","v":266076,"vw":3.321199},{"c":3.33,"h":3.335,"l":3.315,"n":778,"o":3.33,"t":"2026-10-09T18:00:00Z","v":419851,"vw":3.323941},{"c":3.335,"h":3.34,"l":3.33,"n":395,"o":3.33,"t":"2026-10-09T18:15:00Z","v":159789,"vw":3.33357},{"c":3.315,"h":3.34,"l":3.315,"n":373,"o":3.33,"t":"2026-10-09T18:30:00Z","v":50917,"vw":3.328983},{"c":3.32,"h":3.345,"l":3.32,"n":412,"o":3.32,"t":"2026-10-09T18:45:00Z","v":77729,"vw":3.332241},{"c":3.345,"h":3.35,"l":3.3212,"n":309,"o":3.322,"t":"2026-10-09T19:00:00Z","v":41341,"vw":3.338561},{"c":3.3452,"h":3.35,"l":3.34,"n":307,"o":3.345,"t":"2026-10-09T19:15:00Z","v":20493,"vw":3.3464},{"c":3.35,"h":3.35,"l":3.33,"n":436,"o":3.345,"t":"2026-10-09T19:30:00Z","v":82510,"vw":3.338715},{"c":3.375,"h":3.38,"l":3.34,"n":1216,"o":3.35,"t":"2026-10-09T19:45:00Z","v":216887,"vw":3.362433},{"c":3.36,"h":3.38,"l":3.36,"n":14,"o":3.38,"t":"2026-10-09T20:00:00Z","v":176105,"vw":3.379974},{"c":3.38,"h":3.38,"l":3.38,"n":8,"o":3.38,"t":"2026-10-12T08:00:00Z","v":660,"vw":3.38},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T08:45:00Z","v":1000,"vw":3.41},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-12T09:45:00Z","v":103,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-12T11:00:00Z","v":2108,"vw":3.36},{"c":3.3271,"h":3.3271,"l":3.3271,"n":1,"o":3.3271,"t":"2026-10-12T11:15:00Z","v":110,"vw":3.3271},{"c":3.3618,"h":3.3618,"l":3.3618,"n":1,"o":3.3618,"t":"2026-10-12T12:15:00Z","v":900,"vw":3.3618},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-12T12:45:00Z","v":100,"vw":3.4},{"c":3.3506,"h":3.3634,"l":3.3506,"n":3,"o":3.3634,"t":"2026-10-12T13:00:00Z","v":700,"vw":3.353347},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-10-12T13:15:00Z","v":701,"vw":3.36},{"c":3.26,"h":3.36,"l":3.26,"n":387,"o":3.35,"t":"2026-10-12T13:30:00Z","v":88967,"vw":3.311543},{"c":3.21,"h":3.265,"l":3.21,"n":937,"o":3.265,"t":"2026-10-12T13:45:00Z","v":379517,"vw":3.238269},{"c":3.205,"h":3.22,"l":3.165,"n":537,"o":3.21,"t":"2026-10-12T14:00:00Z","v":108198,"vw":3.186865},{"c":3.18,"h":3.21,"l":3.18,"n":489,"o":3.21,"t":"2026-10-12T14:15:00Z","v":102474,"vw":3.191653},{"c":3.205,"h":3.2188,"l":3.175,"n":444,"o":3.185,"t":"2026-10-12T14:30:00Z","v":128027,"vw":3.194587},{"c":3.2,"h":3.21,"l":3.195,"n":321,"o":3.2,"t":"2026-10-12T14:45:00Z","v":69513,"vw":3.202114},{"c":3.2199,"h":3.23,"l":3.195,"n":409,"o":3.2,"t":"2026-10-12T15:00:00Z","v":94347,"vw":3.214424},{"c":3.215,"h":3.2285,"l":3.215,"n":259,"o":3.22,"t":"2026-10-12T15:15:00Z","v":28841,"vw":3.221409},{"c":3.225,"h":3.2288,"l":3.205,"n":376,"o":3.21,"t":"2026-10-12T15:30:00Z","v":78770,"vw":3.212895},{"c":3.22,"h":3.2299,"l":3.215,"n":254,"o":3.225,"t":"2026-10-12T15:45:00Z","v":17624,"vw":3.221962},{"c":3.215,"h":3.235,"l":3.215,"n":301,"o":3.225,"t":"2026-10-12T16:00:00Z","v":34154,"vw":3.224966},{"c":3.2,"h":3.22,"l":3.2,"n":348,"o":3.215,"t":"2026-10-12T16:15:00Z","v":38600,"vw":3.210641},{"c":3.1961,"h":3.21,"l":3.1926,"n":245,"o":3.205,"t":"2026-10-12T16:30:00Z","v":22368,"vw":3.202195},{"c":3.195,"h":3.21,"l":3.195,"n":373,"o":3.195,"t":"2026-10-12T16:45:00Z","v":42876,"vw":3.200969},{"c":3.205,"h":3.22,"l":3.195,"n":284,"o":3.195,"t":"2026-10-12T17:00:00Z","v":33941,"vw":3.205785},{"c":3.205,"h":3.21,"l":3.194,"n":251,"o":3.205,"t":"2026-10-12T17:15:00Z","v":31365,"vw":3.200689},{"c":3.205,"h":3.205,"l":3.19,"n":292,"o":3.205,"t":"2026-10-12T17:30:00Z","v":73614,"vw":3.199027},{"c":3.195,"h":3.21,"l":3.1921,"n":364,"o":3.205,"t":"2026-10-12T17:45:00Z","v":152956,"vw":3.205093},{"c":3.185,"h":3.2,"l":3.18,"n":256,"o":3.2,"t":"2026-10-12T18:00:00Z","v":73230,"vw":3.189475},{"c":3.19,"h":3.195,"l":3.18,"n":237,"o":3.19,"t":"2026-10-12T18:15:00Z","v":61068,"vw":3.186955},{"c":3.235,"h":3.24,"l":3.185,"n":451,"o":3.19,"t":"2026-10-12T18:30:00Z","v":165398,"vw":3.222037},{"c":3.245,"h":3.255,"l":3.2201,"n":427,"o":3.235,"t":"2026-10-12T18:45:00Z","v":99436,"vw":3.240819},{"c":3.245,"h":3.255,"l":3.24,"n":362,"o":3.245,"t":"2026-10-12T19:00:00Z","v":70392,"vw":3.245563},{"c":3.25,"h":3.26,"l":3.24,"n":393,"o":3.245,"t":"2026-10-12T19:15:00Z","v":61649,"vw":3.24962},{"c":3.235,"h":3.25,"l":3.235,"n":484,"o":3.245,"t":"2026-10-12T19:30:00Z","v":83979,"vw":3.243017},{"c":3.25,"h":3.255,"l":3.23,"n":1764,"o":3.235,"t":"2026-10-12T19:45:00Z","v":339160,"vw":3.242141},{"c":3.24,"h":3.25,"l":3.24,"n":24,"o":3.25,"t":"2026-10-12T20:00:00Z","v":180054,"vw":3.24008},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-12T22:30:00Z","v":100,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":12,"o":3.19,"t":"2026-10-12T23:15:00Z","v":415,"vw":3.19},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-13T08:00:00Z","v":239,"vw":3.25},{"c":3.2,"h":3.22,"l":3.19,"n":11,"o":3.19,"t":"2026-10-13T09:45:00Z","v":2499,"vw":3.202349},{"c":3.2399,"h":3.24,"l":3.2399,"n":2,"o":3.24,"t":"2026-10-13T12:00:00Z","v":5850,"vw":3.23995},{"c":3.23,"h":3.23,"l":3.19,"n":33,"o":3.2,"t":"2026-10-13T12:30:00Z","v":3549,"vw":3.194447},{"c":3.1911,"h":3.23,"l":3.1911,"n":2,"o":3.23,"t":"2026-10-13T13:00:00Z","v":300,"vw":3.217033},{"c":3.2,"h":3.202,"l":3.16,"n":235,"o":3.2,"t":"2026-10-13T13:30:00Z","v":107290,"vw":3.191638},{"c":3.16,"h":3.22,"l":3.16,"n":250,"o":3.2,"t":"2026-10-13T13:45:00Z","v":33780,"vw":3.189146},{"c":3.1439,"h":3.165,"l":3.13,"n":497,"o":3.16,"t":"2026-10-13T14:00:00Z","v":76001,"vw":3.152293},{"c":3.125,"h":3.1485,"l":3.12,"n":276,"o":3.145,"t":"2026-10-13T14:15:00Z","v":77606,"vw":3.137778},{"c":3.135,"h":3.14,"l":3.12,"n":333,"o":3.125,"t":"2026-10-13T14:30:00Z","v":97669,"vw":3.129891},{"c":3.135,"h":3.135,"l":3.1101,"n":315,"o":3.13,"t":"2026-10-13T14:45:00Z","v":39391,"vw":3.125846},{"c":3.145,"h":3.145,"l":3.1301,"n":186,"o":3.135,"t":"2026-10-13T15:00:00Z","v":28843,"vw":3.138154},{"c":3.135,"h":3.15,"l":3.135,"n":343,"o":3.1488,"t":"2026-10-13T15:15:00Z","v":37926,"vw":3.139923},{"c":3.105,"h":3.13,"l":3.1,"n":342,"o":3.13,"t":"2026-10-13T15:30:00Z","v":66847,"vw":3.115681},{"c":3.11,"h":3.12,"l":3.1,"n":235,"o":3.105,"t":"2026-10-13T15:45:00Z","v":31188,"vw":3.11002},{"c":3.105,"h":3.125,"l":3.1,"n":558,"o":3.115,"t":"2026-10-13T16:00:00Z","v":81413,"vw":3.113704},{"c":3.12,"h":3.125,"l":3.085,"n":530,"o":3.105,"t":"2026-10-13T16:15:00Z","v":132003,"vw":3.101369},{"c":3.125,"h":3.139,"l":3.12,"n":286,"o":3.12,"t":"2026-10-13T16:30:00Z","v":30805,"vw":3.128591},{"c":3.12,"h":3.13,"l":3.12,"n":219,"o":3.13,"t":"2026-10-13T16:45:00Z","v":19255,"vw":3.124222},{"c":3.145,"h":3.1457,"l":3.1,"n":531,"o":3.12,"t":"2026-10-13T17:00:00Z","v":119925,"vw":3.125691},{"c":3.155,"h":3.155,"l":3.14,"n":330,"o":3.1465,"t":"2026-10-13T17:15:00Z","v":79786,"vw":3.147329},{"c":3.185,"h":3.19,"l":3.15,"n":491,"o":3.155,"t":"2026-10-13T17:30:00Z","v":216794,"vw":3.177205},{"c":3.15,"h":3.19,"l":3.15,"n":380,"o":3.18,"t":"2026-10-13T17:45:00Z","v":73239,"vw":3.166295},{"c":3.19,"h":3.2,"l":3.1526,"n":510,"o":3.155,"t":"2026-10-13T18:00:00Z","v":173769,"vw":3.186241},{"c":3.185,"h":3.2,"l":3.185,"n":261,"o":3.1912,"t":"2026-10-13T18:15:00Z","v":50999,"vw":3.190273},{"c":3.17,"h":3.19,"l":3.17,"n":311,"o":3.185,"t":"2026-10-13T18:30:00Z","v":36512,"vw":3.179993},{"c":3.2,"h":3.2,"l":3.175,"n":386,"o":3.18,"t":"2026-10-13T18:45:00Z","v":48712,"vw":3.186022},{"c":3.185,"h":3.195,"l":3.18,"n":340,"o":3.195,"t":"2026-10-13T19:00:00Z","v":37682,"vw":3.184844},{"c":3.1885,"h":3.2,"l":3.185,"n":441,"o":3.185,"t":"2026-10-13T19:15:00Z","v":106013,"vw":3.190367},{"c":3.185,"h":3.195,"l":3.175,"n":650,"o":3.19,"t":"2026-10-13T19:30:00Z","v":322341,"vw":3.184383},{"c":3.195,"h":3.2,"l":3.17,"n":1340,"o":3.185,"t":"2026-10-13T19:45:00Z","v":270597,"vw":3.189556},{"c":3.21,"h":3.21,"l":3.19,"n":24,"o":3.195,"t":"2026-10-13T20:00:00Z","v":498439,"vw":3.19003},{"c":3.27,"h":3.27,"l":3.24,"n":5,"o":3.24,"t":"2026-10-13T21:30:00Z","v":1385,"vw":3.252777},{"c":3.1181,"h":3.1181,"l":3.1181,"n":1,"o":3.1181,"t":"2026-10-13T22:15:00Z","v":830,"vw":3.1181},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-14T09:30:00Z","v":173,"vw":3.21},{"c":3.1,"h":3.19,"l":3.1,"n":19,"o":3.19,"t":"2026-10-14T12:30:00Z","v":2633,"vw":3.1248},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-10-14T12:45:00Z","v":2370,"vw":3.094451},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-14T13:00:00Z","v":714,"vw":3.11},{"c":3.119,"h":3.12,"l":3.11,"n":12,"o":3.11,"t":"2026-10-14T13:15:00Z","v":5710,"vw":3.112232},{"c":3.0699,"h":3.1094,"l":3.05,"n":659,"o":3.1,"t":"2026-10-14T13:30:00Z","v":166214,"vw":3.081636},{"c":3.055,"h":3.08,"l":3.045,"n":288,"o":3.065,"t":"2026-10-14T13:45:00Z","v":65667,"vw":3.066569},{"c":3.045,"h":3.06,"l":3.03,"n":367,"o":3.05,"t":"2026-10-14T14:00:00Z","v":89347,"vw":3.040304},{"c":3.05,"h":3.06,"l":3.04,"n":304,"o":3.05,"t":"2026-10-14T14:15:00Z","v":41269,"vw":3.048737},{"c":3.07,"h":3.07,"l":3.045,"n":329,"o":3.05,"t":"2026-10-14T14:30:00Z","v":34141,"vw":3.053828},{"c":3.025,"h":3.065,"l":3.01,"n":619,"o":3.065,"t":"2026-10-14T14:45:00Z","v":137275,"vw":3.027434},{"c":2.98,"h":3.025,"l":2.98,"n":632,"o":3.025,"t":"2026-10-14T15:00:00Z","v":216367,"vw":2.991787},{"c":2.95,"h":2.99,"l":2.95,"n":709,"o":2.985,"t":"2026-10-14T15:15:00Z","v":271077,"vw":2.971899},{"c":2.93,"h":2.96,"l":2.925,"n":586,"o":2.95,"t":"2026-10-14T15:30:00Z","v":72074,"vw":2.939372},{"c":2.925,"h":2.94,"l":2.92,"n":661,"o":2.93,"t":"2026-10-14T15:45:00Z","v":125079,"vw":2.929464},{"c":2.89,"h":2.92,"l":2.89,"n":440,"o":2.92,"t":"2026-10-14T16:00:00Z","v":171653,"vw":2.903359},{"c":2.92,"h":2.93,"l":2.88,"n":669,"o":2.89,"t":"2026-10-14T16:15:00Z","v":248654,"vw":2.903437},{"c":2.92,"h":2.935,"l":2.905,"n":479,"o":2.915,"t":"2026-10-14T16:30:00Z","v":107088,"vw":2.922378},{"c":2.91,"h":2.92,"l":2.9,"n":306,"o":2.915,"t":"2026-10-14T16:45:00Z","v":53957,"vw":2.914766},{"c":2.91,"h":2.916,"l":2.9,"n":331,"o":2.915,"t":"2026-10-14T17:00:00Z","v":68483,"vw":2.910435},{"c":2.8988,"h":2.93,"l":2.895,"n":375,"o":2.91,"t":"2026-10-14T17:15:00Z","v":104411,"vw":2.918391},{"c":2.895,"h":2.9,"l":2.88,"n":316,"o":2.89,"t":"2026-10-14T17:30:00Z","v":29022,"vw":2.890722},{"c":2.895,"h":2.9,"l":2.89,"n":417,"o":2.895,"t":"2026-10-14T17:45:00Z","v":95628,"vw":2.895268},{"c":2.8999,"h":2.92,"l":2.885,"n":485,"o":2.895,"t":"2026-10-14T18:00:00Z","v":112283,"vw":2.89715},{"c":2.89,"h":2.905,"l":2.89,"n":357,"o":2.9,"t":"2026-10-14T18:15:00Z","v":57294,"vw":2.898921},{"c":2.9,"h":2.905,"l":2.89,"n":301,"o":2.9,"t":"2026-10-14T18:30:00Z","v":95221,"vw":2.89553},{"c":2.91,"h":2.92,"l":2.89,"n":363,"o":2.895,"t":"2026-10-14T18:45:00Z","v":86041,"vw":2.904781},{"c":2.9132,"h":2.915,"l":2.895,"n":408,"o":2.9101,"t":"2026-10-14T19:00:00Z","v":110654,"vw":2.906709},{"c":2.905,"h":2.94,"l":2.905,"n":515,"o":2.91,"t":"2026-10-14T19:15:00Z","v":190076,"vw":2.922706},{"c":2.935,"h":2.935,"l":2.905,"n":573,"o":2.905,"t":"2026-10-14T19:30:00Z","v":117425,"vw":2.917594},{"c":2.925,"h":2.95,"l":2.92,"n":1792,"o":2.935,"t":"2026-10-14T19:45:00Z","v":420410,"vw":2.93265},{"c":2.93,"h":2.93,"l":2.93,"n":18,"o":2.93,"t":"2026-10-14T20:00:00Z","v":213594,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-14T20:15:00Z","v":1000,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-14T20:30:00Z","v":500,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-14T22:00:00Z","v":100,"vw":2.94},{"c":2.9507,"h":2.9507,"l":2.9507,"n":1,"o":2.9507,"t":"2026-10-14T22:45:00Z","v":155,"vw":2.9507},{"c":2.9577,"h":2.9577,"l":2.9577,"n":1,"o":2.9577,"t":"2026-10-14T23:00:00Z","v":702,"vw":2.9577},{"c":2.9577,"h":2.9577,"l":2.9577,"n":1,"o":2.9577,"t":"2026-10-14T23:30:00Z","v":1500,"vw":2.9577},{"c":2.9,"h":2.98,"l":2.89,"n":8,"o":2.98,"t":"2026-10-15T08:00:00Z","v":2148,"vw":2.912708},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-15T10:30:00Z","v":1990,"vw":2.9},{"c":2.925,"h":2.925,"l":2.925,"n":1,"o":2.925,"t":"2026-10-15T11:00:00Z","v":200,"vw":2.925},{"c":2.92,"h":2.92,"l":2.8628,"n":6,"o":2.8628,"t":"2026-10-15T11:30:00Z","v":2088,"vw":2.909008},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-15T12:30:00Z","v":250,"vw":2.92},{"c":2.9199,"h":2.9199,"l":2.88,"n":2,"o":2.88,"t":"2026-10-15T12:45:00Z","v":687,"vw":2.913802},{"c":2.89,"h":2.9,"l":2.89,"n":4,"o":2.9,"t":"2026-10-15T13:00:00Z","v":340,"vw":2.894118},{"c":2.9,"h":2.9,"l":2.89,"n":2,"o":2.89,"t":"2026-10-15T13:15:00Z","v":11000,"vw":2.899091},{"c":2.825,"h":2.86,"l":2.77,"n":954,"o":2.86,"t":"2026-10-15T13:30:00Z","v":170107,"vw":2.8069},{"c":2.805,"h":2.835,"l":2.785,"n":900,"o":2.82,"t":"2026-10-15T13:45:00Z","v":232033,"vw":2.818957},{"c":2.855,"h":2.865,"l":2.805,"n":531,"o":2.805,"t":"2026-10-15T14:00:00Z","v":91730,"vw":2.832466},{"c":2.845,"h":2.865,"l":2.835,"n":373,"o":2.855,"t":"2026-10-15T14:15:00Z","v":73330,"vw":2.854847},{"c":2.8601,"h":2.875,"l":2.835,"n":595,"o":2.845,"t":"2026-10-15T14:30:00Z","v":82826,"vw":2.848358},{"c":2.865,"h":2.87,"l":2.85,"n":312,"o":2.865,"t":"2026-10-15T14:45:00Z","v":48114,"vw":2.861222},{"c":2.925,"h":2.925,"l":2.86,"n":417,"o":2.86,"t":"2026-10-15T15:00:00Z","v":128052,"vw":2.885502},{"c":2.895,"h":2.94,"l":2.89,"n":343,"o":2.925,"t":"2026-10-15T15:15:00Z","v":49929,"vw":2.913066},{"c":2.875,"h":2.895,"l":2.875,"n":278,"o":2.895,"t":"2026-10-15T15:30:00Z","v":32564,"vw":2.888135},{"c":2.885,"h":2.89,"l":2.87,"n":262,"o":2.88,"t":"2026-10-15T15:45:00Z","v":37281,"vw":2.880985},{"c":2.855,"h":2.9,"l":2.85,"n":381,"o":2.885,"t":"2026-10-15T16:00:00Z","v":73216,"vw":2.874988},{"c":2.845,"h":2.855,"l":2.84,"n":204,"o":2.855,"t":"2026-10-15T16:15:00Z","v":35624,"vw":2.847783},{"c":2.86,"h":2.87,"l":2.835,"n":327,"o":2.8412,"t":"2026-10-15T16:30:00Z","v":61810,"vw":2.84806},{"c":2.8852,"h":2.89,"l":2.85,"n":291,"o":2.855,"t":"2026-10-15T16:45:00Z","v":73879,"vw":2.871834},{"c":2.855,"h":2.895,"l":2.855,"n":401,"o":2.885,"t":"2026-10-15T17:00:00Z","v":99313,"vw":2.875748},{"c":2.845,"h":2.865,"l":2.84,"n":242,"o":2.855,"t":"2026-10-15T17:15:00Z","v":76345,"vw":2.851303},{"c":2.845,"h":2.855,"l":2.84,"n":239,"o":2.845,"t":"2026-10-15T17:30:00Z","v":39451,"vw":2.846041},{"c":2.845,"h":2.85,"l":2.83,"n":255,"o":2.845,"t":"2026-10-15T17:45:00Z","v":54194,"vw":2.842191},{"c":2.845,"h":2.88,"l":2.8401,"n":553,"o":2.845,"t":"2026-10-15T18:00:00Z","v":134992,"vw":2.860901},{"c":2.85,"h":2.85,"l":2.845,"n":122,"o":2.845,"t":"2026-10-15T18:15:00Z","v":12993,"vw":2.845808},{"c":2.85,"h":2.86,"l":2.845,"n":259,"o":2.85,"t":"2026-10-15T18:30:00Z","v":36509,"vw":2.851766},{"c":2.865,"h":2.865,"l":2.85,"n":322,"o":2.855,"t":"2026-10-15T18:45:00Z","v":51793,"vw":2.858007},{"c":2.895,"h":2.895,"l":2.86,"n":409,"o":2.865,"t":"2026-10-15T19:00:00Z","v":78030,"vw":2.873998},{"c":2.925,"h":2.925,"l":2.895,"n":359,"o":2.895,"t":"2026-10-15T19:15:00Z","v":61676,"vw":2.911395},{"c":2.955,"h":2.965,"l":2.92,"n":701,"o":2.925,"t":"2026-10-15T19:30:00Z","v":192411,"vw":2.940725},{"c":2.965,"h":2.975,"l":2.94,"n":1518,"o":2.955,"t":"2026-10-15T19:45:00Z","v":309032,"vw":2.960426},{"c":2.95,"h":2.96,"l":2.95,"n":27,"o":2.96,"t":"2026-10-15T20:00:00Z","v":214615,"vw":2.95997},{"c":2.9501,"h":2.9501,"l":2.95,"n":3,"o":2.95,"t":"2026-10-15T21:15:00Z","v":1600,"vw":2.950063},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-15T22:30:00Z","v":600,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-15T23:30:00Z","v":500,"vw":2.96},{"c":2.98,"h":2.99,"l":2.98,"n":8,"o":2.98,"t":"2026-10-16T08:15:00Z","v":766,"vw":2.984791},{"c":2.97,"h":2.98,"l":2.97,"n":21,"o":2.98,"t":"2026-10-16T09:30:00Z","v":2624,"vw":2.974608},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T10:30:00Z","v":260,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T11:15:00Z","v":1728,"vw":3},{"c":2.968,"h":3,"l":2.968,"n":11,"o":3,"t":"2026-10-16T11:45:00Z","v":4226,"vw":2.992429},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T12:15:00Z","v":400,"vw":2.96},{"c":3,"h":3,"l":2.96,"n":2,"o":2.96,"t":"2026-10-16T12:30:00Z","v":810,"vw":2.97037},{"c":2.9999,"h":2.9999,"l":2.9999,"n":7,"o":2.9999,"t":"2026-10-16T13:00:00Z","v":138,"vw":2.9999},{"c":2.9,"h":2.94,"l":2.895,"n":315,"o":2.925,"t":"2026-10-16T13:30:00Z","v":86931,"vw":2.919549},{"c":2.895,"h":2.905,"l":2.88,"n":419,"o":2.9,"t":"2026-10-16T13:45:00Z","v":32868,"vw":2.891049},{"c":2.915,"h":2.915,"l":2.885,"n":463,"o":2.895,"t":"2026-10-16T14:00:00Z","v":108934,"vw":2.897541},{"c":2.91,"h":2.915,"l":2.89,"n":339,"o":2.915,"t":"2026-10-16T14:15:00Z","v":47906,"vw":2.905715},{"c":2.945,"h":2.955,"l":2.91,"n":790,"o":2.915,"t":"2026-10-16T14:30:00Z","v":191223,"vw":2.933052},{"c":2.92,"h":2.95,"l":2.92,"n":458,"o":2.945,"t":"2026-10-16T14:45:00Z","v":73132,"vw":2.937504},{"c":2.885,"h":2.925,"l":2.885,"n":552,"o":2.92,"t":"2026-10-16T15:00:00Z","v":124892,"vw":2.901217},{"c":2.875,"h":2.895,"l":2.87,"n":485,"o":2.885,"t":"2026-10-16T15:15:00Z","v":100455,"vw":2.88241},{"c":2.875,"h":2.88,"l":2.87,"n":351,"o":2.875,"t":"2026-10-16T15:30:00Z","v":43087,"vw":2.874427},{"c":2.875,"h":2.885,"l":2.87,"n":377,"o":2.875,"t":"2026-10-16T15:45:00Z","v":65146,"vw":2.880145},{"c":2.87,"h":2.875,"l":2.8512,"n":403,"o":2.875,"t":"2026-10-16T16:00:00Z","v":92243,"vw":2.864309},{"c":2.865,"h":2.88,"l":2.86,"n":306,"o":2.87,"t":"2026-10-16T16:15:00Z","v":52748,"vw":2.867363},{"c":2.865,"h":2.8674,"l":2.855,"n":259,"o":2.86,"t":"2026-10-16T16:30:00Z","v":45956,"vw":2.861773},{"c":2.84,"h":2.865,"l":2.84,"n":303,"o":2.865,"t":"2026-10-16T16:45:00Z","v":74644,"vw":2.849399},{"c":2.84,"h":2.855,"l":2.8301,"n":582,"o":2.845,"t":"2026-10-16T17:00:00Z","v":505544,"vw":2.840803},{"c":2.82,"h":2.845,"l":2.82,"n":639,"o":2.845,"t":"2026-10-16T17:15:00Z","v":168177,"vw":2.83088},{"c":2.825,"h":2.84,"l":2.82,"n":788,"o":2.825,"t":"2026-10-16T17:30:00Z","v":81170,"vw":2.828768},{"c":2.8,"h":2.825,"l":2.8,"n":789,"o":2.82,"t":"2026-10-16T17:45:00Z","v":77541,"vw":2.808733},{"c":2.795,"h":2.805,"l":2.79,"n":800,"o":2.8,"t":"2026-10-16T18:00:00Z","v":114596,"vw":2.798527},{"c":2.785,"h":2.8,"l":2.77,"n":906,"o":2.795,"t":"2026-10-16T18:15:00Z","v":144378,"vw":2.785528},{"c":2.77,"h":2.79,"l":2.77,"n":794,"o":2.785,"t":"2026-10-16T18:30:00Z","v":70837,"vw":2.780569},{"c":2.74,"h":2.775,"l":2.73,"n":1011,"o":2.77,"t":"2026-10-16T18:45:00Z","v":127264,"vw":2.753349},{"c":2.755,"h":2.76,"l":2.73,"n":863,"o":2.73,"t":"2026-10-16T19:00:00Z","v":158650,"vw":2.743676},{"c":2.75,"h":2.77,"l":2.75,"n":902,"o":2.755,"t":"2026-10-16T19:15:00Z","v":125604,"vw":2.760044},{"c":2.725,"h":2.755,"l":2.7201,"n":1447,"o":2.75,"t":"2026-10-16T19:30:00Z","v":438303,"vw":2.741337},{"c":2.76,"h":2.77,"l":2.72,"n":2446,"o":2.73,"t":"2026-10-16T19:45:00Z","v":670819,"vw":2.744179},{"c":2.7686,"h":2.7686,"l":2.76,"n":23,"o":2.76,"t":"2026-10-16T20:00:00Z","v":351156,"vw":2.760006},{"c":2.75,"h":2.8,"l":2.75,"n":3,"o":2.8,"t":"2026-10-16T20:15:00Z","v":900,"vw":2.756897},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.76,"t":"2026-10-16T20:30:00Z","v":3488,"vw":2.759427},{"c":2.77,"h":2.77,"l":2.76,"n":14,"o":2.77,"t":"2026-10-16T20:45:00Z","v":999,"vw":2.767608},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T22:00:00Z","v":1000,"vw":2.8},{"c":2.8393,"h":2.84,"l":2.8393,"n":2,"o":2.84,"t":"2026-10-16T22:30:00Z","v":1177,"vw":2.839405},{"c":2.8,"h":2.8,"l":2.8,"n":11,"o":2.8,"t":"2026-10-16T22:45:00Z","v":2000,"vw":2.8},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T23:45:00Z","v":2350,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-19T08:00:00Z","v":3520,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-19T09:15:00Z","v":505,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T11:00:00Z","v":250,"vw":2.8},{"c":2.8197,"h":2.8197,"l":2.8197,"n":2,"o":2.8197,"t":"2026-10-19T13:15:00Z","v":376,"vw":2.8197},{"c":2.83,"h":2.84,"l":2.801,"n":707,"o":2.84,"t":"2026-10-19T13:30:00Z","v":154872,"vw":2.827768},{"c":2.83,"h":2.855,"l":2.825,"n":353,"o":2.83,"t":"2026-10-19T13:45:00Z","v":70821,"vw":2.839081},{"c":2.825,"h":2.84,"l":2.82,"n":245,"o":2.83,"t":"2026-10-19T14:00:00Z","v":32318,"vw":2.828898},{"c":2.82,"h":2.84,"l":2.82,"n":258,"o":2.83,"t":"2026-10-19T14:15:00Z","v":36330,"vw":2.830628},{"c":2.86,"h":2.865,"l":2.82,"n":388,"o":2.83,"t":"2026-10-19T14:30:00Z","v":63243,"vw":2.843007},{"c":2.88,"h":2.88,"l":2.86,"n":318,"o":2.86,"t":"2026-10-19T14:45:00Z","v":146323,"vw":2.873891},{"c":2.875,"h":2.885,"l":2.86,"n":371,"o":2.88,"t":"2026-10-19T15:00:00Z","v":129138,"vw":2.875246},{"c":2.9087,"h":2.91,"l":2.865,"n":453,"o":2.875,"t":"2026-10-19T15:15:00Z","v":105516,"vw":2.886135},{"c":2.9,"h":2.91,"l":2.9,"n":165,"o":2.905,"t":"2026-10-19T15:30:00Z","v":19268,"vw":2.907564},{"c":2.9,"h":2.9061,"l":2.89,"n":198,"o":2.905,"t":"2026-10-19T15:45:00Z","v":36297,"vw":2.901383},{"c":2.89,"h":2.91,"l":2.89,"n":319,"o":2.905,"t":"2026-10-19T16:00:00Z","v":69223,"vw":2.900898},{"c":2.89,"h":2.91,"l":2.89,"n":242,"o":2.89,"t":"2026-10-19T16:15:00Z","v":29567,"vw":2.899712},{"c":2.895,"h":2.9,"l":2.89,"n":201,"o":2.895,"t":"2026-10-19T16:30:00Z","v":17080,"vw":2.897087},{"c":2.89,"h":2.9,"l":2.88,"n":348,"o":2.9,"t":"2026-10-19T16:45:00Z","v":90348,"vw":2.887268},{"c":2.895,"h":2.9,"l":2.885,"n":184,"o":2.885,"t":"2026-10-19T17:00:00Z","v":19386,"vw":2.892143},{"c":2.895,"h":2.9,"l":2.89,"n":176,"o":2.895,"t":"2026-10-19T17:15:00Z","v":19588,"vw":2.896981},{"c":2.89,"h":2.9,"l":2.89,"n":240,"o":2.895,"t":"2026-10-19T17:30:00Z","v":17733,"vw":2.893546},{"c":2.9,"h":2.9,"l":2.875,"n":431,"o":2.89,"t":"2026-10-19T17:45:00Z","v":72532,"vw":2.888022},{"c":2.8999,"h":2.9,"l":2.8801,"n":298,"o":2.8999,"t":"2026-10-19T18:00:00Z","v":59865,"vw":2.89107},{"c":2.89,"h":2.9,"l":2.88,"n":251,"o":2.9,"t":"2026-10-19T18:15:00Z","v":31607,"vw":2.891419},{"c":2.895,"h":2.895,"l":2.875,"n":299,"o":2.89,"t":"2026-10-19T18:30:00Z","v":50517,"vw":2.885808},{"c":2.91,"h":2.91,"l":2.895,"n":301,"o":2.9,"t":"2026-10-19T18:45:00Z","v":32158,"vw":2.904736},{"c":2.91,"h":2.92,"l":2.9099,"n":446,"o":2.91,"t":"2026-10-19T19:00:00Z","v":69617,"vw":2.915445},{"c":2.91,"h":2.92,"l":2.9,"n":664,"o":2.92,"t":"2026-10-19T19:15:00Z","v":86663,"vw":2.910955},{"c":2.91,"h":2.92,"l":2.9,"n":887,"o":2.91,"t":"2026-10-19T19:30:00Z","v":110822,"vw":2.910038},{"c":2.905,"h":2.92,"l":2.89,"n":1578,"o":2.915,"t":"2026-10-19T19:45:00Z","v":213051,"vw":2.899879},{"c":2.9184,"h":2.9184,"l":2.89,"n":20,"o":2.905,"t":"2026-10-19T20:00:00Z","v":179844,"vw":2.890043},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T23:15:00Z","v":100,"vw":2.96},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-20T09:15:00Z","v":220,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:15:00Z","v":2000,"vw":2.86},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T11:00:00Z","v":250,"vw":2.9},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-20T11:45:00Z","v":901,"vw":2.86},{"c":2.865,"h":2.89,"l":2.8328,"n":389,"o":2.86,"t":"2026-10-20T13:30:00Z","v":50570,"vw":2.869007},{"c":2.905,"h":2.91,"l":2.86,"n":317,"o":2.86,"t":"2026-10-20T13:45:00Z","v":49947,"vw":2.894727},{"c":2.91,"h":2.915,"l":2.89,"n":293,"o":2.905,"t":"2026-10-20T14:00:00Z","v":36807,"vw":2.902878},{"c":2.965,"h":2.9699,"l":2.905,"n":371,"o":2.905,"t":"2026-10-20T14:15:00Z","v":56597,"vw":2.931241},{"c":2.97,"h":2.975,"l":2.9401,"n":525,"o":2.97,"t":"2026-10-20T14:30:00Z","v":90893,"vw":2.957975},{"c":2.9612,"h":2.975,"l":2.95,"n":419,"o":2.97,"t":"2026-10-20T14:45:00Z","v":69644,"vw":2.963069},{"c":2.9199,"h":2.969,"l":2.915,"n":398,"o":2.965,"t":"2026-10-20T15:00:00Z","v":35939,"vw":2.934909},{"c":2.92,"h":2.94,"l":2.9101,"n":411,"o":2.915,"t":"2026-10-20T15:15:00Z","v":76405,"vw":2.927622},{"c":2.935,"h":2.935,"l":2.915,"n":462,"o":2.92,"t":"2026-10-20T15:30:00Z","v":62036,"vw":2.92578},{"c":2.935,"h":2.94,"l":2.92,"n":288,"o":2.935,"t":"2026-10-20T15:45:00Z","v":25920,"vw":2.931686},{"c":2.925,"h":2.935,"l":2.92,"n":329,"o":2.935,"t":"2026-10-20T16:00:00Z","v":31045,"vw":2.927949},{"c":2.94,"h":2.94,"l":2.915,"n":487,"o":2.93,"t":"2026-10-20T16:15:00Z","v":54427,"vw":2.925005},{"c":2.94,"h":2.9488,"l":2.93,"n":325,"o":2.93,"t":"2026-10-20T16:30:00Z","v":38433,"vw":2.939302},{"c":2.95,"h":2.9599,"l":2.945,"n":254,"o":2.95,"t":"2026-10-20T16:45:00Z","v":54154,"vw":2.951694},{"c":2.95,"h":2.96,"l":2.95,"n":242,"o":2.96,"t":"2026-10-20T17:00:00Z","v":42224,"vw":2.957476},{"c":2.955,"h":2.96,"l":2.95,"n":163,"o":2.955,"t":"2026-10-20T17:15:00Z","v":11544,"vw":2.955976},{"c":2.955,"h":2.96,"l":2.95,"n":199,"o":2.955,"t":"2026-10-20T17:30:00Z","v":10163,"vw":2.955138},{"c":2.965,"h":2.97,"l":2.955,"n":251,"o":2.9588,"t":"2026-10-20T17:45:00Z","v":22100,"vw":2.960833},{"c":2.97,"h":2.97,"l":2.96,"n":179,"o":2.965,"t":"2026-10-20T18:00:00Z","v":15741,"vw":2.964399},{"c":2.9626,"h":2.965,"l":2.955,"n":322,"o":2.965,"t":"2026-10-20T18:15:00Z","v":34621,"vw":2.958819},{"c":2.955,"h":2.97,"l":2.95,"n":205,"o":2.96,"t":"2026-10-20T18:30:00Z","v":15753,"vw":2.960596},{"c":2.965,"h":2.965,"l":2.9523,"n":267,"o":2.96,"t":"2026-10-20T18:45:00Z","v":23740,"vw":2.958212},{"c":2.98,"h":2.985,"l":2.965,"n":526,"o":2.97,"t":"2026-10-20T19:00:00Z","v":90660,"vw":2.977204},{"c":3.015,"h":3.02,"l":2.98,"n":671,"o":2.98,"t":"2026-10-20T19:15:00Z","v":170242,"vw":2.994754},{"c":3.015,"h":3.025,"l":3.01,"n":791,"o":3.015,"t":"2026-10-20T19:30:00Z","v":154952,"vw":3.016678},{"c":2.985,"h":3.015,"l":2.98,"n":1803,"o":3.015,"t":"2026-10-20T19:45:00Z","v":341483,"vw":2.995924},{"c":2.98,"h":2.98,"l":2.98,"n":17,"o":2.98,"t":"2026-10-20T20:00:00Z","v":163443,"vw":2.98},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T21:00:00Z","v":300,"vw":3.01},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-20T22:00:00Z","v":200,"vw":2.98},{"c":3.1275,"h":3.1275,"l":3.1275,"n":1,"o":3.1275,"t":"2026-10-21T08:00:00Z","v":102,"vw":3.1275},{"c":3.03,"h":3.03,"l":3.03,"n":12,"o":3.03,"t":"2026-10-21T08:30:00Z","v":376,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T09:15:00Z","v":107,"vw":3.06},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T09:30:00Z","v":100,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":33,"o":3.07,"t":"2026-10-21T10:15:00Z","v":3500,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T10:45:00Z","v":1000,"vw":3.07},{"c":3.05,"h":3.06,"l":3.05,"n":12,"o":3.06,"t":"2026-10-21T11:00:00Z","v":2084,"vw":3.050526},{"c":3.0396,"h":3.04,"l":3.039,"n":8,"o":3.04,"t":"2026-10-21T11:15:00Z","v":3349,"vw":3.039729},{"c":3.062,"h":3.062,"l":3.04,"n":5,"o":3.04,"t":"2026-10-21T11:30:00Z","v":1760,"vw":3.045455},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T12:00:00Z","v":200,"vw":3.04},{"c":3.05,"h":3.05,"l":3.04,"n":28,"o":3.0498,"t":"2026-10-21T12:15:00Z","v":2752,"vw":3.049086},{"c":3.0493,"h":3.05,"l":3.0493,"n":2,"o":3.05,"t":"2026-10-21T12:30:00Z","v":1650,"vw":3.049364},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T12:45:00Z","v":144,"vw":3.04},{"c":3.08,"h":3.08,"l":3.045,"n":16,"o":3.045,"t":"2026-10-21T13:15:00Z","v":6376,"vw":3.060196},{"c":3.035,"h":3.0792,"l":3.03,"n":414,"o":3.07,"t":"2026-10-21T13:30:00Z","v":88249,"vw":3.052531},{"c":3.035,"h":3.06,"l":3.035,"n":166,"o":3.04,"t":"2026-10-21T13:45:00Z","v":23878,"vw":3.04659},{"c":3.045,"h":3.05,"l":3.03,"n":207,"o":3.035,"t":"2026-10-21T14:00:00Z","v":31928,"vw":3.042282},{"c":3.055,"h":3.055,"l":3.04,"n":203,"o":3.05,"t":"2026-10-21T14:15:00Z","v":20885,"vw":3.048407},{"c":3.055,"h":3.06,"l":3.045,"n":194,"o":3.05,"t":"2026-10-21T14:30:00Z","v":18548,"vw":3.049348},{"c":3.04,"h":3.07,"l":3.035,"n":275,"o":3.055,"t":"2026-10-21T14:45:00Z","v":48836,"vw":3.056433},{"c":3.0413,"h":3.0413,"l":3.03,"n":207,"o":3.035,"t":"2026-10-21T15:00:00Z","v":24433,"vw":3.034627},{"c":3.045,"h":3.05,"l":3.03,"n":257,"o":3.0402,"t":"2026-10-21T15:15:00Z","v":58195,"vw":3.038891},{"c":3.04,"h":3.055,"l":3.04,"n":223,"o":3.045,"t":"2026-10-21T15:30:00Z","v":37409,"vw":3.04813},{"c":3.05,"h":3.0699,"l":3.045,"n":303,"o":3.0488,"t":"2026-10-21T15:45:00Z","v":82608,"vw":3.058045},{"c":3.08,"h":3.08,"l":3.045,"n":554,"o":3.055,"t":"2026-10-21T16:00:00Z","v":97122,"vw":3.060008},{"c":3.06,"h":3.08,"l":3.06,"n":214,"o":3.075,"t":"2026-10-21T16:15:00Z","v":24097,"vw":3.069104},{"c":3.075,"h":3.105,"l":3.06,"n":363,"o":3.06,"t":"2026-10-21T16:30:00Z","v":57478,"vw":3.087326},{"c":3.075,"h":3.08,"l":3.07,"n":139,"o":3.08,"t":"2026-10-21T16:45:00Z","v":11116,"vw":3.074478},{"c":3.075,"h":3.08,"l":3.065,"n":174,"o":3.0799,"t":"2026-10-21T17:00:00Z","v":24387,"vw":3.071001},{"c":3.08,"h":3.0999,"l":3.07,"n":505,"o":3.075,"t":"2026-10-21T17:15:00Z","v":144172,"vw":3.088088},{"c":3.085,"h":3.09,"l":3.08,"n":274,"o":3.08,"t":"2026-10-21T17:30:00Z","v":65604,"vw":3.086583},{"c":3.08,"h":3.09,"l":3.075,"n":327,"o":3.085,"t":"2026-10-21T17:45:00Z","v":34214,"vw":3.081013},{"c":3.085,"h":3.09,"l":3.08,"n":181,"o":3.085,"t":"2026-10-21T18:00:00Z","v":38976,"vw":3.085062},{"c":3.075,"h":3.09,"l":3.07,"n":251,"o":3.085,"t":"2026-10-21T18:15:00Z","v":36701,"vw":3.076636},{"c":3.095,"h":3.095,"l":3.07,"n":466,"o":3.075,"t":"2026-10-21T18:30:00Z","v":60718,"vw":3.08214},{"c":3.045,"h":3.095,"l":3.04,"n":522,"o":3.09,"t":"2026-10-21T18:45:00Z","v":121037,"vw":3.077802},{"c":3.03,"h":3.045,"l":3.015,"n":450,"o":3.04,"t":"2026-10-21T19:00:00Z","v":97598,"vw":3.029704},{"c":3.015,"h":3.035,"l":2.985,"n":494,"o":3.03,"t":"2026-10-21T19:15:00Z","v":306311,"vw":3.004406},{"c":3,"h":3.02,"l":3,"n":309,"o":3.015,"t":"2026-10-21T19:30:00Z","v":40769,"vw":3.009605},{"c":3.02,"h":3.02,"l":2.99,"n":1005,"o":3.005,"t":"2026-10-21T19:45:00Z","v":165459,"vw":3.007396},{"c":3,"h":3.02,"l":3,"n":12,"o":3.015,"t":"2026-10-21T20:00:00Z","v":176838,"vw":3.019958},{"c":2.9873,"h":2.9873,"l":2.9873,"n":1,"o":2.9873,"t":"2026-10-21T20:15:00Z","v":13500,"vw":2.9873},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T21:30:00Z","v":210,"vw":3.03},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T22:45:00Z","v":300,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T08:00:00Z","v":202,"vw":3.02},{"c":2.91,"h":2.95,"l":2.91,"n":5,"o":2.95,"t":"2026-10-22T08:15:00Z","v":858,"vw":2.941387},{"c":2.97,"h":2.97,"l":2.97,"n":18,"o":2.97,"t":"2026-10-22T11:00:00Z","v":602,"vw":2.97},{"c":2.95,"h":2.95,"l":2.95,"n":14,"o":2.95,"t":"2026-10-22T12:45:00Z","v":3539,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":5,"o":2.95,"t":"2026-10-22T13:00:00Z","v":238,"vw":2.944831},{"c":2.92,"h":2.92,"l":2.92,"n":17,"o":2.92,"t":"2026-10-22T13:15:00Z","v":1171,"vw":2.92},{"c":2.925,"h":2.9677,"l":2.9,"n":302,"o":2.92,"t":"2026-10-22T13:30:00Z","v":93976,"vw":2.924981},{"c":2.94,"h":2.945,"l":2.91,"n":218,"o":2.925,"t":"2026-10-22T13:45:00Z","v":27766,"vw":2.927231},{"c":2.91,"h":2.955,"l":2.905,"n":298,"o":2.95,"t":"2026-10-22T14:00:00Z","v":62665,"vw":2.928394},{"c":2.915,"h":2.94,"l":2.91,"n":364,"o":2.91,"t":"2026-10-22T14:15:00Z","v":94612,"vw":2.929443},{"c":2.935,"h":2.945,"l":2.9,"n":331,"o":2.91,"t":"2026-10-22T14:30:00Z","v":79710,"vw":2.913436},{"c":2.97,"h":2.97,"l":2.9249,"n":542,"o":2.935,"t":"2026-10-22T14:45:00Z","v":106995,"vw":2.951191},{"c":2.945,"h":2.97,"l":2.94,"n":575,"o":2.9601,"t":"2026-10-22T15:00:00Z","v":100652,"vw":2.957786},{"c":2.9688,"h":2.99,"l":2.9407,"n":438,"o":2.9407,"t":"2026-10-22T15:15:00Z","v":80073,"vw":2.966392},{"c":2.95,"h":2.965,"l":2.9488,"n":329,"o":2.965,"t":"2026-10-22T15:30:00Z","v":45772,"vw":2.955878},{"c":2.965,"h":2.9652,"l":2.9461,"n":149,"o":2.9461,"t":"2026-10-22T15:45:00Z","v":24371,"vw":2.960259},{"c":3,"h":3,"l":2.97,"n":381,"o":2.97,"t":"2026-10-22T16:00:00Z","v":103504,"vw":2.988844},{"c":3.015,"h":3.0299,"l":2.99,"n":193,"o":2.995,"t":"2026-10-22T16:15:00Z","v":51732,"vw":3.012919},{"c":2.985,"h":3.015,"l":2.985,"n":276,"o":3.015,"t":"2026-10-22T16:30:00Z","v":43400,"vw":3.007183},{"c":2.98,"h":2.985,"l":2.9601,"n":377,"o":2.985,"t":"2026-10-22T16:45:00Z","v":67112,"vw":2.972821},{"c":2.9754,"h":2.99,"l":2.97,"n":226,"o":2.99,"t":"2026-10-22T17:00:00Z","v":45947,"vw":2.976333},{"c":3.01,"h":3.01,"l":2.97,"n":275,"o":2.9708,"t":"2026-10-22T17:15:00Z","v":59108,"vw":2.983173},{"c":3.01,"h":3.01,"l":3,"n":196,"o":3.005,"t":"2026-10-22T17:30:00Z","v":26944,"vw":3.008506},{"c":3.01,"h":3.02,"l":3,"n":346,"o":3.005,"t":"2026-10-22T17:45:00Z","v":66180,"vw":3.009169},{"c":2.995,"h":3.01,"l":2.98,"n":317,"o":3.01,"t":"2026-10-22T18:00:00Z","v":62122,"vw":2.995994},{"c":2.995,"h":3.0061,"l":2.995,"n":366,"o":2.995,"t":"2026-10-22T18:15:00Z","v":53778,"vw":3.000443},{"c":3.005,"h":3.01,"l":2.99,"n":346,"o":2.99,"t":"2026-10-22T18:30:00Z","v":54839,"vw":2.99783},{"c":3.005,"h":3.015,"l":3.005,"n":321,"o":3.01,"t":"2026-10-22T18:45:00Z","v":30245,"vw":3.009117},{"c":3,"h":3.005,"l":2.995,"n":429,"o":3.005,"t":"2026-10-22T19:00:00Z","v":42682,"vw":3.000016},{"c":3.015,"h":3.025,"l":2.995,"n":552,"o":2.995,"t":"2026-10-22T19:15:00Z","v":93079,"vw":3.013311},{"c":3.005,"h":3.02,"l":3,"n":641,"o":3.02,"t":"2026-10-22T19:30:00Z","v":102449,"vw":3.010689},{"c":3.05,"h":3.06,"l":2.995,"n":1441,"o":3.005,"t":"2026-10-22T19:45:00Z","v":306642,"vw":3.032374},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-22T20:00:00Z","v":241832,"vw":3.05},{"c":3.0163,"h":3.02,"l":3.0163,"n":2,"o":3.02,"t":"2026-10-22T20:45:00Z","v":200,"vw":3.01815},{"c":3.0169,"h":3.0169,"l":3.0169,"n":1,"o":3.0169,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.0169},{"c":3.02,"h":3.02,"l":3.01,"n":13,"o":3.01,"t":"2026-10-22T21:15:00Z","v":15646,"vw":3.018432},{"c":3.0399,"h":3.04,"l":3.0399,"n":3,"o":3.04,"t":"2026-10-22T22:15:00Z","v":1999,"vw":3.03995}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05150351388514046,"strike":4.060140555405619,"iv":0.860529391916144,"gamma":0.32103686097341405,"theta":-0.003028175930836667,"vega":0.001999630078678712,"rho":0.000313401564393073,"breakevenPct":34.808002271828165},{"delta":0.2,"premium":0.07972388411676468,"strike":3.8811044635329415,"iv":0.8587184834202168,"gamma":0.3586063518282183,"theta":-0.003508998039772593,"vega":0.00228756492625244,"rho":0.000411050766769674,"breakevenPct":29.863224513105116},{"delta":0.25,"premium":0.10966609526800142,"strike":3.7613356189279945,"iv":0.8909565464559752,"gamma":0.38805124440263117,"theta":-0.004103278982647328,"vega":0.0025743138494917737,"rho":0.0005075454151835272,"breakevenPct":26.91808899003265},{"delta":0.3,"premium":0.13960830641923816,"strike":3.6415667743230475,"iv":0.9231946094917336,"gamma":0.417496136977044,"theta":-0.004697559925522063,"vega":0.0028610627727311076,"rho":0.0006040400635973804,"breakevenPct":23.97295346696018},{"delta":0.35,"premium":0.1695505175704749,"strike":3.5217979297181,"iv":0.955432672527492,"gamma":0.44694102955145687,"theta":-0.005291840868396798,"vega":0.0031478116959704414,"rho":0.0007005347120112337,"breakevenPct":21.027817943887715},{"delta":0.4,"premium":0.2027350813743219,"strike":3.4075497287522603,"iv":0.9442151898734178,"gamma":0.4654094484629295,"theta":-0.0053630198915009045,"vega":0.003236980108499096,"rho":0.000794956055013849,"breakevenPct":18.369993774642044},{"delta":0.45,"premium":0.23664104882459314,"strike":3.294529837251356,"iv":0.9233291139240507,"gamma":0.4814356690777577,"theta":-0.005317811934900543,"vega":0.0032821880650994576,"rho":0.0008889161002354799,"breakevenPct":15.776094625440969},{"delta":0.5,"premium":0.2705470162748644,"strike":3.1815099457504523,"iv":0.9024430379746836,"gamma":0.49746188969258587,"theta":-0.005272603978300181,"vega":0.0033273960216998193,"rho":0.0009828761454571107,"breakevenPct":13.182195476239892},{"delta":0.55,"premium":0.30445298372513563,"strike":3.0684900542495477,"iv":0.8815569620253164,"gamma":0.5134881103074141,"theta":-0.005227396021699819,"vega":0.0033726039783001805,"rho":0.0010768361906787417,"breakevenPct":10.588296327038815},{"delta":0.6,"premium":0.34789810151104217,"strike":2.9618364974815963,"iv":0.8652973653622626,"gamma":0.5097282836110035,"theta":-0.005047345989926386,"vega":0.0033007748934521506,"rho":0.001163636350221485,"breakevenPct":8.515888491561931},{"delta":0.65,"premium":0.4060151104223169,"strike":2.864974815962805,"iv":0.8561536226268888,"gamma":0.47553611003487023,"theta":-0.004659899263851221,"vega":0.0030489345215032933,"rho":0.001239424096765737,"breakevenPct":7.245571356889259},{"delta":0.7,"premium":0.46413211933359155,"strike":2.768113134444014,"iv":0.8470098798915149,"gamma":0.441343936458737,"theta":-0.004272452537776057,"vega":0.0027970941495544365,"rho":0.0013152118433099888,"breakevenPct":5.975254222216588},{"delta":0.75,"premium":0.5222491282448662,"strike":2.671251452925223,"iv":0.837866137156141,"gamma":0.4071517628826037,"theta":-0.003885005811700892,"vega":0.0025452537776055792,"rho":0.0013909995898542407,"breakevenPct":4.7049370875439145},{"delta":0.8,"premium":0.580366137156141,"strike":2.5743897714064317,"iv":0.8287223944207671,"gamma":0.37295958930647033,"theta":-0.0034975590856257265,"vega":0.002293413405656722,"rho":0.0014667873363984926,"breakevenPct":3.434619952871241}],"put":[{"delta":0.1,"premium":0.12723016030231327,"strike":1.5892064120925307,"iv":2.4356688468125878,"gamma":0.09258024965522191,"theta":-0.005949886355266543,"vega":0.0014743109140532137,"rho":-0.00034478474065452973,"breakevenPct":52.06635240032074},{"delta":0.15,"premium":0.13681342616834302,"strike":1.9725370467337213,"iv":1.9043267395682328,"gamma":0.17680573380706455,"theta":-0.005550102535709918,"vega":0.001905998239788393,"rho":-0.00047458685642894283,"breakevenPct":39.81234030933185},{"delta":0.2,"premium":0.1463966920343728,"strike":2.3558676813749124,"iv":1.3729846323238772,"gamma":0.2610312179589072,"theta":-0.005150318716153291,"vega":0.002337685565523573,"rho":-0.000604388972203356,"breakevenPct":27.558328218342957},{"delta":0.25,"premium":0.17356495468277947,"strike":2.578549848942598,"iv":1.1414658610271904,"gamma":0.32016102719033235,"theta":-0.005078549848942598,"vega":0.0026413897280966768,"rho":-0.0007480525762465944,"breakevenPct":21.148036253776425},{"delta":0.3,"premium":0.21132930513595166,"strike":2.704431017119839,"iv":1.090609869083585,"gamma":0.3641690835850957,"theta":-0.005204431017119839,"vega":0.0028679758308157097,"rho":-0.0009000686155287406,"breakevenPct":18.25896026282336},{"delta":0.35,"premium":0.24909365558912383,"strike":2.8303121852970796,"iv":1.03975387713998,"gamma":0.40817713997985905,"theta":-0.005330312185297079,"vega":0.003094561933534743,"rho":-0.0010520846548108865,"breakevenPct":15.369884271870296},{"delta":0.4,"premium":0.28685800604229605,"strike":2.9561933534743203,"iv":0.9888978851963746,"gamma":0.4521851963746224,"theta":-0.00545619335347432,"vega":0.0033211480362537764,"rho":-0.0012041006940930329,"breakevenPct":12.480808280917227},{"delta":0.45,"premium":0.36683980317113185,"strike":3.089119737561509,"iv":1.0026057955166758,"gamma":0.4539716238381629,"theta":-0.005642591580098414,"vega":0.003382176052487698,"rho":-0.0013887138975642338,"breakevenPct":10.744920183922046},{"delta":0.5,"premium":0.4693548387096775,"strike":3.2258064516129035,"iv":1.0507741935483872,"gamma":0.4332225806451613,"theta":-0.005861290322580645,"vega":0.0033548387096774194,"rho":-0.00159072558744309,"breakevenPct":9.624537281861437},{"delta":0.55,"premium":0.5718698742482233,"strike":3.3624931656642976,"iv":1.0989425915800985,"gamma":0.41247353745215964,"theta":-0.006079989065062876,"vega":0.0033275013668671405,"rho":-0.0017927372773219462,"breakevenPct":8.504154379800827},{"delta":0.6,"premium":0.6743849097867689,"strike":3.4991798797156917,"iv":1.1471109896118097,"gamma":0.391724494259158,"theta":-0.006298687807545107,"vega":0.0033001640240568615,"rho":-0.0019947489672008023,"breakevenPct":7.383771477740221},{"delta":0.65,"premium":0.8580372616984404,"strike":3.7153379549393417,"iv":1.1999855285961873,"gamma":0.3567583188908145,"theta":-0.006170797227036395,"vega":0.0031277296360485264,"rho":-0.0022606388760394564,"breakevenPct":6.3180100576753615},{"delta":0.7,"premium":1.042179376083189,"strike":3.9319757365684573,"iv":1.2528884748700173,"gamma":0.32170632582322356,"theta":-0.006040814558058926,"vega":0.002954419410745234,"rho":-0.0025269143676887327,"breakevenPct":5.252578344745288},{"delta":0.75,"premium":1.4141482520261774,"strike":4.3306823705538715,"iv":1.3976769542831864,"gamma":0.2661763249047071,"theta":-0.006104599477527871,"vega":0.0027145380908309732,"rho":-0.0029421126126876764,"breakevenPct":4.375930540075621},{"delta":0.8,"premium":1.9432927089183651,"strike":4.887676535703543,"iv":1.5600239619215188,"gamma":0.20945900716095378,"theta":-0.005925754278050256,"vega":0.0023965012582519048,"rho":-0.0034815163000882932,"breakevenPct":3.4628253513056597}]},"raw":{"call":[{"delta":0.15,"premium":0.05150351388514046,"strike":4.060140555405619,"iv":0.860529391916144,"gamma":0.32103686097341405,"theta":-0.003028175930836667,"vega":0.001999630078678712,"rho":0.000313401564393073,"breakevenPct":34.808002271828165},{"delta":0.2,"premium":0.07972388411676468,"strike":3.8811044635329415,"iv":0.8587184834202168,"gamma":0.3586063518282183,"theta":-0.003508998039772593,"vega":0.00228756492625244,"rho":0.000411050766769674,"breakevenPct":29.863224513105116},{"delta":0.25,"premium":0.10966609526800142,"strike":3.7613356189279945,"iv":0.8909565464559752,"gamma":0.38805124440263117,"theta":-0.004103278982647328,"vega":0.0025743138494917737,"rho":0.0005075454151835272,"breakevenPct":26.91808899003265},{"delta":0.3,"premium":0.13960830641923816,"strike":3.6415667743230475,"iv":0.9231946094917336,"gamma":0.417496136977044,"theta":-0.004697559925522063,"vega":0.0028610627727311076,"rho":0.0006040400635973804,"breakevenPct":23.97295346696018},{"delta":0.35,"premium":0.1695505175704749,"strike":3.5217979297181,"iv":0.955432672527492,"gamma":0.44694102955145687,"theta":-0.005291840868396798,"vega":0.0031478116959704414,"rho":0.0007005347120112337,"breakevenPct":21.027817943887715},{"delta":0.4,"premium":0.2027350813743219,"strike":3.4075497287522603,"iv":0.9442151898734178,"gamma":0.4654094484629295,"theta":-0.0053630198915009045,"vega":0.003236980108499096,"rho":0.000794956055013849,"breakevenPct":18.369993774642044},{"delta":0.45,"premium":0.23664104882459314,"strike":3.294529837251356,"iv":0.9233291139240507,"gamma":0.4814356690777577,"theta":-0.005317811934900543,"vega":0.0032821880650994576,"rho":0.0008889161002354799,"breakevenPct":15.776094625440969},{"delta":0.5,"premium":0.2705470162748644,"strike":3.1815099457504523,"iv":0.9024430379746836,"gamma":0.49746188969258587,"theta":-0.005272603978300181,"vega":0.0033273960216998193,"rho":0.0009828761454571107,"breakevenPct":13.182195476239892},{"delta":0.55,"premium":0.30445298372513563,"strike":3.0684900542495477,"iv":0.8815569620253164,"gamma":0.5134881103074141,"theta":-0.005227396021699819,"vega":0.0033726039783001805,"rho":0.0010768361906787417,"breakevenPct":10.588296327038815},{"delta":0.6,"premium":0.34789810151104217,"strike":2.9618364974815963,"iv":0.8652973653622626,"gamma":0.5097282836110035,"theta":-0.005047345989926386,"vega":0.0033007748934521506,"rho":0.001163636350221485,"breakevenPct":8.515888491561931},{"delta":0.65,"premium":0.4060151104223169,"strike":2.864974815962805,"iv":0.8561536226268888,"gamma":0.47553611003487023,"theta":-0.004659899263851221,"vega":0.0030489345215032933,"rho":0.001239424096765737,"breakevenPct":7.245571356889259},{"delta":0.7,"premium":0.46413211933359155,"strike":2.768113134444014,"iv":0.8470098798915149,"gamma":0.441343936458737,"theta":-0.004272452537776057,"vega":0.0027970941495544365,"rho":0.0013152118433099888,"breakevenPct":5.975254222216588},{"delta":0.75,"premium":0.5222491282448662,"strike":2.671251452925223,"iv":0.837866137156141,"gamma":0.4071517628826037,"theta":-0.003885005811700892,"vega":0.0025452537776055792,"rho":0.0013909995898542407,"breakevenPct":4.7049370875439145},{"delta":0.8,"premium":0.580366137156141,"strike":2.5743897714064317,"iv":0.8287223944207671,"gamma":0.37295958930647033,"theta":-0.0034975590856257265,"vega":0.002293413405656722,"rho":0.0014667873363984926,"breakevenPct":3.434619952871241}],"put":[{"delta":0.1,"premium":0.12723016030231327,"strike":1.5892064120925307,"iv":2.4356688468125878,"gamma":0.09258024965522191,"theta":-0.005949886355266543,"vega":0.0014743109140532137,"rho":-0.00034478474065452973,"breakevenPct":52.06635240032074},{"delta":0.15,"premium":0.13681342616834302,"strike":1.9725370467337213,"iv":1.9043267395682328,"gamma":0.17680573380706455,"theta":-0.005550102535709918,"vega":0.001905998239788393,"rho":-0.00047458685642894283,"breakevenPct":39.81234030933185},{"delta":0.2,"premium":0.1463966920343728,"strike":2.3558676813749124,"iv":1.3729846323238772,"gamma":0.2610312179589072,"theta":-0.005150318716153291,"vega":0.002337685565523573,"rho":-0.000604388972203356,"breakevenPct":27.558328218342957},{"delta":0.25,"premium":0.17356495468277947,"strike":2.578549848942598,"iv":1.1414658610271904,"gamma":0.32016102719033235,"theta":-0.005078549848942598,"vega":0.0026413897280966768,"rho":-0.0007480525762465944,"breakevenPct":21.148036253776425},{"delta":0.3,"premium":0.21132930513595166,"strike":2.704431017119839,"iv":1.090609869083585,"gamma":0.3641690835850957,"theta":-0.005204431017119839,"vega":0.0028679758308157097,"rho":-0.0009000686155287406,"breakevenPct":18.25896026282336},{"delta":0.35,"premium":0.24909365558912383,"strike":2.8303121852970796,"iv":1.03975387713998,"gamma":0.40817713997985905,"theta":-0.005330312185297079,"vega":0.003094561933534743,"rho":-0.0010520846548108865,"breakevenPct":15.369884271870296},{"delta":0.4,"premium":0.28685800604229605,"strike":2.9561933534743203,"iv":0.9888978851963746,"gamma":0.4521851963746224,"theta":-0.00545619335347432,"vega":0.0033211480362537764,"rho":-0.0012041006940930329,"breakevenPct":12.480808280917227},{"delta":0.45,"premium":0.36683980317113185,"strike":3.089119737561509,"iv":1.0026057955166758,"gamma":0.4539716238381629,"theta":-0.005642591580098414,"vega":0.003382176052487698,"rho":-0.0013887138975642338,"breakevenPct":10.744920183922046},{"delta":0.5,"premium":0.4693548387096775,"strike":3.2258064516129035,"iv":1.0507741935483872,"gamma":0.4332225806451613,"theta":-0.005861290322580645,"vega":0.0033548387096774194,"rho":-0.00159072558744309,"breakevenPct":9.624537281861437},{"delta":0.55,"premium":0.5718698742482233,"strike":3.3624931656642976,"iv":1.0989425915800985,"gamma":0.41247353745215964,"theta":-0.006079989065062876,"vega":0.0033275013668671405,"rho":-0.0017927372773219462,"breakevenPct":8.504154379800827},{"delta":0.6,"premium":0.6743849097867689,"strike":3.4991798797156917,"iv":1.1471109896118097,"gamma":0.391724494259158,"theta":-0.006298687807545107,"vega":0.0033001640240568615,"rho":-0.0019947489672008023,"breakevenPct":7.383771477740221},{"delta":0.65,"premium":0.8580372616984404,"strike":3.7153379549393417,"iv":1.1999855285961873,"gamma":0.3567583188908145,"theta":-0.006170797227036395,"vega":0.0031277296360485264,"rho":-0.0022606388760394564,"breakevenPct":6.3180100576753615},{"delta":0.7,"premium":1.042179376083189,"strike":3.9319757365684573,"iv":1.2528884748700173,"gamma":0.32170632582322356,"theta":-0.006040814558058926,"vega":0.002954419410745234,"rho":-0.0025269143676887327,"breakevenPct":5.252578344745288},{"delta":0.75,"premium":1.4141482520261774,"strike":4.3306823705538715,"iv":1.3976769542831864,"gamma":0.2661763249047071,"theta":-0.006104599477527871,"vega":0.0027145380908309732,"rho":-0.0029421126126876764,"breakevenPct":4.375930540075621},{"delta":0.8,"premium":1.9432927089183651,"strike":4.887676535703543,"iv":1.5600239619215188,"gamma":0.20945900716095378,"theta":-0.005925754278050256,"vega":0.0023965012582519048,"rho":-0.0034815163000882932,"breakevenPct":3.4628253513056597}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}