{"symbol":"FINV","url":"https://intraalpha.com/companies/FINV","capturedAt":"2026-10-23T04:08:06.135Z","state":"ready","quote":{"symbol":"FINV","last_price":3.04,"prev_close":3,"regular_close":3.06,"change":0.04,"change_pct":1.3333,"regular_change":0.06,"regular_change_pct":2,"extended_change":-0.02,"extended_change_pct":-0.6536,"bid":2.96,"ask":3.18,"bid_size":100,"ask_size":200,"volume":1019126,"vwap":3.035922,"open":2.99,"high":3.085,"low":2.96,"close":3.06,"trade_count":5242,"last_trade_at":"2026-10-22T23:38:50.628776193Z","last_quote_at":"2026-10-23T00:00:00.182746951Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":{"symbol":"FINV","fetched_at":"2026-10-23T04:08:05.245402+00:00","name":"FinVolution Group","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"China","description":"FinVolution Group, an investment holding company, operates an online consumer finance marketplace in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":708282000,"ebitda":5887280000,"pe_ratio":2.83,"peg_ratio":null,"book_value":10.56,"dividend_per_share":null,"dividend_yield":null,"eps":1.06,"revenue_ttm":13160641000,"gross_profit_ttm":9240926000,"profit_margin":0.145,"operating_margin_ttm":0.5,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":-0.357,"quarterly_revenue_growth":-0.049,"analyst_target_price":5.61,"analyst_number":0,"beta":0.385,"fifty_two_week_high":6.64,"fifty_two_week_low":2.795,"fifty_day_ma":3.47,"two_hundred_day_ma":4.659,"shares_outstanding":122754000,"forward_pe":3.672,"price_to_sales":0.0538,"price_to_book":0.303,"ev_to_revenue":0.0151,"ev_to_ebitda":0.0869},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:05.245402+00:00"},"optionObservedAt":"2026-10-22T19:49:50.056Z","bars":[{"c":3.11,"h":3.1298,"l":3.11,"n":30,"o":3.12,"t":"2026-10-16T13:30:00Z","v":4872,"vw":3.119137},{"c":3.115,"h":3.115,"l":3.11,"n":12,"o":3.11,"t":"2026-10-16T13:35:00Z","v":781,"vw":3.113333},{"c":3.13,"h":3.13,"l":3.12,"n":35,"o":3.12,"t":"2026-10-16T13:40:00Z","v":2854,"vw":3.121144},{"c":3.105,"h":3.125,"l":3.105,"n":52,"o":3.125,"t":"2026-10-16T13:45:00Z","v":3986,"vw":3.114258},{"c":3.105,"h":3.115,"l":3.105,"n":27,"o":3.11,"t":"2026-10-16T13:50:00Z","v":1759,"vw":3.110385},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T13:55:00Z","v":263,"vw":3.1},{"c":3.095,"h":3.1,"l":3.095,"n":54,"o":3.1,"t":"2026-10-16T14:00:00Z","v":3269,"vw":3.096323},{"c":3.1,"h":3.1,"l":3.085,"n":46,"o":3.085,"t":"2026-10-16T14:05:00Z","v":2644,"vw":3.090264},{"c":3.105,"h":3.105,"l":3.1,"n":28,"o":3.102,"t":"2026-10-16T14:10:00Z","v":4821,"vw":3.101745},{"c":3.12,"h":3.12,"l":3.095,"n":136,"o":3.105,"t":"2026-10-16T14:15:00Z","v":17401,"vw":3.099102},{"c":3.135,"h":3.135,"l":3.13,"n":21,"o":3.13,"t":"2026-10-16T14:20:00Z","v":1119,"vw":3.132778},{"c":3.135,"h":3.14,"l":3.135,"n":33,"o":3.14,"t":"2026-10-16T14:25:00Z","v":5171,"vw":3.135326},{"c":3.14,"h":3.14,"l":3.135,"n":23,"o":3.14,"t":"2026-10-16T14:30:00Z","v":1917,"vw":3.139091},{"c":3.14,"h":3.14,"l":3.135,"n":27,"o":3.14,"t":"2026-10-16T14:35:00Z","v":1627,"vw":3.138125},{"c":3.14,"h":3.14,"l":3.135,"n":22,"o":3.135,"t":"2026-10-16T14:40:00Z","v":2199,"vw":3.136717},{"c":3.14,"h":3.14,"l":3.135,"n":23,"o":3.14,"t":"2026-10-16T14:45:00Z","v":1970,"vw":3.137917},{"c":3.12,"h":3.15,"l":3.115,"n":139,"o":3.14,"t":"2026-10-16T14:50:00Z","v":29415,"vw":3.130165},{"c":3.12,"h":3.12,"l":3.1113,"n":29,"o":3.12,"t":"2026-10-16T14:55:00Z","v":2255,"vw":3.11938},{"c":3.12,"h":3.12,"l":3.115,"n":29,"o":3.12,"t":"2026-10-16T15:00:00Z","v":3088,"vw":3.119695},{"c":3.1197,"h":3.12,"l":3.115,"n":39,"o":3.12,"t":"2026-10-16T15:05:00Z","v":4918,"vw":3.11948},{"c":3.125,"h":3.125,"l":3.115,"n":23,"o":3.115,"t":"2026-10-16T15:10:00Z","v":2975,"vw":3.119804},{"c":3.14,"h":3.14,"l":3.1261,"n":56,"o":3.1299,"t":"2026-10-16T15:15:00Z","v":9908,"vw":3.129914},{"c":3.135,"h":3.14,"l":3.135,"n":23,"o":3.14,"t":"2026-10-16T15:20:00Z","v":1341,"vw":3.138333},{"c":3.135,"h":3.135,"l":3.135,"n":15,"o":3.135,"t":"2026-10-16T15:25:00Z","v":1222,"vw":3.135},{"c":3.135,"h":3.135,"l":3.1301,"n":19,"o":3.135,"t":"2026-10-16T15:30:00Z","v":1637,"vw":3.132327},{"c":3.125,"h":3.14,"l":3.125,"n":47,"o":3.135,"t":"2026-10-16T15:35:00Z","v":6588,"vw":3.130614},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T15:40:00Z","v":253,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T15:45:00Z","v":4841,"vw":3.12},{"c":3.125,"h":3.125,"l":3.12,"n":19,"o":3.12,"t":"2026-10-16T15:50:00Z","v":839,"vw":3.124013},{"c":3.12,"h":3.13,"l":3.12,"n":49,"o":3.13,"t":"2026-10-16T15:55:00Z","v":4729,"vw":3.121109},{"c":3.12,"h":3.12,"l":3.115,"n":11,"o":3.115,"t":"2026-10-16T16:00:00Z","v":726,"vw":3.116404},{"c":3.13,"h":3.13,"l":3.1113,"n":38,"o":3.118,"t":"2026-10-16T16:10:00Z","v":6426,"vw":3.121269},{"c":3.125,"h":3.13,"l":3.125,"n":14,"o":3.13,"t":"2026-10-16T16:15:00Z","v":961,"vw":3.128333},{"c":3.13,"h":3.13,"l":3.125,"n":31,"o":3.125,"t":"2026-10-16T16:20:00Z","v":8287,"vw":3.125136},{"c":3.15,"h":3.15,"l":3.125,"n":90,"o":3.125,"t":"2026-10-16T16:25:00Z","v":35881,"vw":3.138833},{"c":3.15,"h":3.16,"l":3.15,"n":116,"o":3.15,"t":"2026-10-16T16:30:00Z","v":26129,"vw":3.15284},{"c":3.155,"h":3.155,"l":3.155,"n":7,"o":3.155,"t":"2026-10-16T16:35:00Z","v":275,"vw":3.155},{"c":3.16,"h":3.16,"l":3.155,"n":14,"o":3.155,"t":"2026-10-16T16:40:00Z","v":2282,"vw":3.155597},{"c":3.16,"h":3.16,"l":3.15,"n":41,"o":3.16,"t":"2026-10-16T16:45:00Z","v":13839,"vw":3.155115},{"c":3.16,"h":3.16,"l":3.155,"n":41,"o":3.16,"t":"2026-10-16T16:50:00Z","v":1607,"vw":3.159444},{"c":3.155,"h":3.16,"l":3.155,"n":27,"o":3.16,"t":"2026-10-16T16:55:00Z","v":1557,"vw":3.158744},{"c":3.14,"h":3.155,"l":3.14,"n":54,"o":3.155,"t":"2026-10-16T17:00:00Z","v":7134,"vw":3.147964},{"c":3.135,"h":3.155,"l":3.135,"n":193,"o":3.135,"t":"2026-10-16T17:05:00Z","v":46893,"vw":3.144502},{"c":3.125,"h":3.135,"l":3.1212,"n":104,"o":3.135,"t":"2026-10-16T17:10:00Z","v":11398,"vw":3.131802},{"c":3.115,"h":3.12,"l":3.115,"n":30,"o":3.12,"t":"2026-10-16T17:15:00Z","v":2632,"vw":3.119565},{"c":3.12,"h":3.12,"l":3.1123,"n":32,"o":3.115,"t":"2026-10-16T17:20:00Z","v":4235,"vw":3.115788},{"c":3.12,"h":3.12,"l":3.1111,"n":21,"o":3.1111,"t":"2026-10-16T17:25:00Z","v":1791,"vw":3.112738},{"c":3.12,"h":3.12,"l":3.11,"n":72,"o":3.12,"t":"2026-10-16T17:30:00Z","v":7874,"vw":3.115408},{"c":3.115,"h":3.12,"l":3.115,"n":41,"o":3.115,"t":"2026-10-16T17:35:00Z","v":1826,"vw":3.118077},{"c":3.13,"h":3.13,"l":3.115,"n":59,"o":3.115,"t":"2026-10-16T17:40:00Z","v":6314,"vw":3.122832},{"c":3.13,"h":3.13,"l":3.13,"n":48,"o":3.13,"t":"2026-10-16T17:45:00Z","v":2185,"vw":3.13},{"c":3.125,"h":3.125,"l":3.11,"n":149,"o":3.125,"t":"2026-10-16T17:50:00Z","v":26294,"vw":3.117216},{"c":3.125,"h":3.125,"l":3.125,"n":15,"o":3.125,"t":"2026-10-16T17:55:00Z","v":569,"vw":3.125},{"c":3.13,"h":3.135,"l":3.125,"n":139,"o":3.125,"t":"2026-10-16T18:00:00Z","v":23993,"vw":3.129279},{"c":3.13,"h":3.13,"l":3.1209,"n":69,"o":3.13,"t":"2026-10-16T18:05:00Z","v":6056,"vw":3.125914},{"c":3.125,"h":3.13,"l":3.125,"n":66,"o":3.13,"t":"2026-10-16T18:10:00Z","v":4030,"vw":3.126462},{"c":3.12,"h":3.125,"l":3.12,"n":39,"o":3.125,"t":"2026-10-16T18:15:00Z","v":9244,"vw":3.120311},{"c":3.12,"h":3.12,"l":3.115,"n":22,"o":3.115,"t":"2026-10-16T18:20:00Z","v":1774,"vw":3.118214},{"c":3.12,"h":3.12,"l":3.115,"n":35,"o":3.12,"t":"2026-10-16T18:25:00Z","v":2814,"vw":3.119782},{"c":3.12,"h":3.12,"l":3.115,"n":32,"o":3.12,"t":"2026-10-16T18:30:00Z","v":2746,"vw":3.118913},{"c":3.12,"h":3.12,"l":3.115,"n":43,"o":3.115,"t":"2026-10-16T18:35:00Z","v":3903,"vw":3.119118},{"c":3.12,"h":3.12,"l":3.115,"n":37,"o":3.115,"t":"2026-10-16T18:40:00Z","v":3289,"vw":3.117456},{"c":3.12,"h":3.12,"l":3.115,"n":51,"o":3.115,"t":"2026-10-16T18:45:00Z","v":10572,"vw":3.116696},{"c":3.12,"h":3.12,"l":3.115,"n":49,"o":3.12,"t":"2026-10-16T18:50:00Z","v":5227,"vw":3.118433},{"c":3.11,"h":3.12,"l":3.105,"n":132,"o":3.12,"t":"2026-10-16T18:55:00Z","v":24133,"vw":3.110081},{"c":3.11,"h":3.11,"l":3.105,"n":26,"o":3.11,"t":"2026-10-16T19:00:00Z","v":2712,"vw":3.109242},{"c":3.11,"h":3.11,"l":3.1,"n":38,"o":3.11,"t":"2026-10-16T19:05:00Z","v":4259,"vw":3.107315},{"c":3.13,"h":3.13,"l":3.11,"n":93,"o":3.11,"t":"2026-10-16T19:10:00Z","v":9549,"vw":3.117642},{"c":3.12,"h":3.13,"l":3.12,"n":75,"o":3.13,"t":"2026-10-16T19:15:00Z","v":15727,"vw":3.121521},{"c":3.12,"h":3.12,"l":3.115,"n":85,"o":3.115,"t":"2026-10-16T19:20:00Z","v":11262,"vw":3.119808},{"c":3.13,"h":3.13,"l":3.125,"n":72,"o":3.125,"t":"2026-10-16T19:25:00Z","v":3646,"vw":3.129032},{"c":3.13,"h":3.13,"l":3.125,"n":74,"o":3.13,"t":"2026-10-16T19:30:00Z","v":6365,"vw":3.129912},{"c":3.13,"h":3.13,"l":3.125,"n":65,"o":3.13,"t":"2026-10-16T19:35:00Z","v":7197,"vw":3.129926},{"c":3.1113,"h":3.13,"l":3.1101,"n":165,"o":3.13,"t":"2026-10-16T19:40:00Z","v":33641,"vw":3.120933},{"c":3.12,"h":3.12,"l":3.12,"n":29,"o":3.12,"t":"2026-10-16T19:45:00Z","v":3528,"vw":3.12},{"c":3.12,"h":3.13,"l":3.115,"n":176,"o":3.115,"t":"2026-10-16T19:50:00Z","v":53633,"vw":3.121195},{"c":3.135,"h":3.14,"l":3.12,"n":517,"o":3.12,"t":"2026-10-16T19:55:00Z","v":110076,"vw":3.129564},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-16T20:00:00Z","v":52399,"vw":3.13},{"c":3.1,"h":3.15,"l":3.1,"n":74,"o":3.15,"t":"2026-10-19T13:30:00Z","v":26277,"vw":3.113051},{"c":3.105,"h":3.11,"l":3.1,"n":27,"o":3.11,"t":"2026-10-19T13:35:00Z","v":2526,"vw":3.106025},{"c":3.11,"h":3.11,"l":3.095,"n":51,"o":3.1,"t":"2026-10-19T13:40:00Z","v":7216,"vw":3.099925},{"c":3.11,"h":3.11,"l":3.105,"n":31,"o":3.105,"t":"2026-10-19T13:45:00Z","v":2861,"vw":3.108557},{"c":3.085,"h":3.11,"l":3.085,"n":59,"o":3.11,"t":"2026-10-19T13:50:00Z","v":6527,"vw":3.094762},{"c":3.07,"h":3.08,"l":3.065,"n":56,"o":3.08,"t":"2026-10-19T13:55:00Z","v":6230,"vw":3.074353},{"c":3.075,"h":3.075,"l":3.065,"n":85,"o":3.065,"t":"2026-10-19T14:00:00Z","v":12297,"vw":3.070314},{"c":3.075,"h":3.08,"l":3.07,"n":47,"o":3.08,"t":"2026-10-19T14:05:00Z","v":3170,"vw":3.075465},{"c":3.085,"h":3.085,"l":3.07,"n":69,"o":3.075,"t":"2026-10-19T14:10:00Z","v":14020,"vw":3.078046},{"c":3.085,"h":3.09,"l":3.085,"n":31,"o":3.085,"t":"2026-10-19T14:15:00Z","v":2463,"vw":3.086156},{"c":3.09,"h":3.09,"l":3.085,"n":40,"o":3.085,"t":"2026-10-19T14:20:00Z","v":2644,"vw":3.087867},{"c":3.11,"h":3.11,"l":3.09,"n":123,"o":3.09,"t":"2026-10-19T14:25:00Z","v":12148,"vw":3.096312},{"c":3.11,"h":3.11,"l":3.105,"n":29,"o":3.105,"t":"2026-10-19T14:30:00Z","v":2177,"vw":3.105251},{"c":3.11,"h":3.11,"l":3.1,"n":51,"o":3.105,"t":"2026-10-19T14:35:00Z","v":3011,"vw":3.107555},{"c":3.105,"h":3.115,"l":3.102,"n":97,"o":3.105,"t":"2026-10-19T14:40:00Z","v":10440,"vw":3.108849},{"c":3.105,"h":3.105,"l":3.1,"n":31,"o":3.1,"t":"2026-10-19T14:45:00Z","v":3389,"vw":3.102899},{"c":3.1,"h":3.105,"l":3.09,"n":50,"o":3.105,"t":"2026-10-19T14:50:00Z","v":5891,"vw":3.099157},{"c":3.1,"h":3.1,"l":3.095,"n":21,"o":3.1,"t":"2026-10-19T14:55:00Z","v":1963,"vw":3.099393},{"c":3.1,"h":3.1,"l":3.095,"n":20,"o":3.1,"t":"2026-10-19T15:00:00Z","v":2729,"vw":3.098852},{"c":3.11,"h":3.11,"l":3.1,"n":36,"o":3.1,"t":"2026-10-19T15:05:00Z","v":6194,"vw":3.10072},{"c":3.11,"h":3.11,"l":3.105,"n":27,"o":3.105,"t":"2026-10-19T15:10:00Z","v":2564,"vw":3.1093},{"c":3.11,"h":3.11,"l":3.1001,"n":39,"o":3.11,"t":"2026-10-19T15:15:00Z","v":3879,"vw":3.109422},{"c":3.11,"h":3.11,"l":3.105,"n":18,"o":3.11,"t":"2026-10-19T15:20:00Z","v":1591,"vw":3.108925},{"c":3.115,"h":3.12,"l":3.11,"n":27,"o":3.11,"t":"2026-10-19T15:25:00Z","v":3500,"vw":3.11203},{"c":3.115,"h":3.12,"l":3.11,"n":26,"o":3.12,"t":"2026-10-19T15:30:00Z","v":2100,"vw":3.116008},{"c":3.12,"h":3.12,"l":3.115,"n":32,"o":3.115,"t":"2026-10-19T15:35:00Z","v":2092,"vw":3.118803},{"c":3.12,"h":3.12,"l":3.12,"n":22,"o":3.12,"t":"2026-10-19T15:40:00Z","v":1952,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":27,"o":3.12,"t":"2026-10-19T15:45:00Z","v":3715,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":35,"o":3.12,"t":"2026-10-19T15:50:00Z","v":3248,"vw":3.12},{"c":3.13,"h":3.13,"l":3.125,"n":26,"o":3.125,"t":"2026-10-19T15:55:00Z","v":1801,"vw":3.126083},{"c":3.12,"h":3.13,"l":3.12,"n":66,"o":3.13,"t":"2026-10-19T16:00:00Z","v":9590,"vw":3.12208},{"c":3.09,"h":3.12,"l":3.09,"n":117,"o":3.115,"t":"2026-10-19T16:05:00Z","v":231079,"vw":3.113714},{"c":3.075,"h":3.08,"l":3.075,"n":16,"o":3.08,"t":"2026-10-19T16:10:00Z","v":5641,"vw":3.077541},{"c":3.085,"h":3.085,"l":3.075,"n":29,"o":3.075,"t":"2026-10-19T16:15:00Z","v":4268,"vw":3.079625},{"c":3.085,"h":3.09,"l":3.085,"n":5,"o":3.09,"t":"2026-10-19T16:20:00Z","v":422,"vw":3.086381},{"c":3.09,"h":3.09,"l":3.08,"n":6,"o":3.08,"t":"2026-10-19T16:25:00Z","v":368,"vw":3.085},{"c":3.075,"h":3.08,"l":3.075,"n":40,"o":3.08,"t":"2026-10-19T16:30:00Z","v":4650,"vw":3.078626},{"c":3.075,"h":3.075,"l":3.075,"n":4,"o":3.075,"t":"2026-10-19T16:35:00Z","v":411,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":7,"o":3.075,"t":"2026-10-19T16:40:00Z","v":1058,"vw":3.075},{"c":3.075,"h":3.08,"l":3.075,"n":10,"o":3.08,"t":"2026-10-19T16:45:00Z","v":560,"vw":3.078},{"c":3.08,"h":3.08,"l":3.075,"n":4,"o":3.08,"t":"2026-10-19T16:50:00Z","v":410,"vw":3.0775},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-19T16:55:00Z","v":100,"vw":3.08},{"c":3.07,"h":3.08,"l":3.07,"n":9,"o":3.075,"t":"2026-10-19T17:00:00Z","v":1158,"vw":3.073591},{"c":3.055,"h":3.07,"l":3.055,"n":54,"o":3.07,"t":"2026-10-19T17:05:00Z","v":10265,"vw":3.064088},{"c":3.055,"h":3.055,"l":3.05,"n":7,"o":3.05,"t":"2026-10-19T17:10:00Z","v":510,"vw":3.051695},{"c":3.05,"h":3.055,"l":3.05,"n":16,"o":3.055,"t":"2026-10-19T17:15:00Z","v":1087,"vw":3.053057},{"c":3.05,"h":3.055,"l":3.05,"n":13,"o":3.055,"t":"2026-10-19T17:25:00Z","v":783,"vw":3.052875},{"c":3.055,"h":3.055,"l":3.055,"n":15,"o":3.055,"t":"2026-10-19T17:30:00Z","v":2751,"vw":3.055},{"c":3.07,"h":3.07,"l":3.055,"n":52,"o":3.055,"t":"2026-10-19T17:35:00Z","v":22387,"vw":3.064668},{"c":3.07,"h":3.07,"l":3.065,"n":5,"o":3.065,"t":"2026-10-19T17:40:00Z","v":609,"vw":3.066667},{"c":3.07,"h":3.07,"l":3.065,"n":19,"o":3.07,"t":"2026-10-19T17:45:00Z","v":984,"vw":3.068125},{"c":3.065,"h":3.07,"l":3.065,"n":5,"o":3.07,"t":"2026-10-19T17:50:00Z","v":325,"vw":3.068333},{"c":3.065,"h":3.07,"l":3.065,"n":14,"o":3.065,"t":"2026-10-19T17:55:00Z","v":1172,"vw":3.0655},{"c":3.07,"h":3.07,"l":3.06,"n":9,"o":3.0658,"t":"2026-10-19T18:00:00Z","v":1421,"vw":3.063037},{"c":3.075,"h":3.08,"l":3.065,"n":42,"o":3.07,"t":"2026-10-19T18:05:00Z","v":12794,"vw":3.069826},{"c":3.08,"h":3.08,"l":3.075,"n":15,"o":3.075,"t":"2026-10-19T18:10:00Z","v":1355,"vw":3.075889},{"c":3.075,"h":3.08,"l":3.075,"n":16,"o":3.075,"t":"2026-10-19T18:15:00Z","v":1123,"vw":3.075756},{"c":3.055,"h":3.08,"l":3.055,"n":60,"o":3.075,"t":"2026-10-19T18:20:00Z","v":10950,"vw":3.068872},{"c":3.045,"h":3.05,"l":3.045,"n":18,"o":3.05,"t":"2026-10-19T18:25:00Z","v":1557,"vw":3.04875},{"c":3.0405,"h":3.05,"l":3.0405,"n":10,"o":3.045,"t":"2026-10-19T18:30:00Z","v":822,"vw":3.045327},{"c":3.045,"h":3.045,"l":3.04,"n":17,"o":3.04,"t":"2026-10-19T18:35:00Z","v":8331,"vw":3.044552},{"c":3.05,"h":3.05,"l":3.04,"n":17,"o":3.05,"t":"2026-10-19T18:40:00Z","v":893,"vw":3.04431},{"c":3.05,"h":3.05,"l":3.041,"n":29,"o":3.045,"t":"2026-10-19T18:45:00Z","v":1359,"vw":3.045857},{"c":3.045,"h":3.05,"l":3.04,"n":23,"o":3.045,"t":"2026-10-19T18:50:00Z","v":1996,"vw":3.043895},{"c":3.055,"h":3.055,"l":3.045,"n":89,"o":3.045,"t":"2026-10-19T18:55:00Z","v":14022,"vw":3.051331},{"c":3.05,"h":3.055,"l":3.05,"n":21,"o":3.055,"t":"2026-10-19T19:00:00Z","v":6192,"vw":3.051849},{"c":3.05,"h":3.055,"l":3.05,"n":51,"o":3.055,"t":"2026-10-19T19:05:00Z","v":7690,"vw":3.050147},{"c":3.05,"h":3.055,"l":3.05,"n":12,"o":3.05,"t":"2026-10-19T19:10:00Z","v":693,"vw":3.050756},{"c":3.06,"h":3.065,"l":3.055,"n":89,"o":3.055,"t":"2026-10-19T19:15:00Z","v":19058,"vw":3.060123},{"c":3.065,"h":3.065,"l":3.06,"n":12,"o":3.06,"t":"2026-10-19T19:20:00Z","v":1178,"vw":3.063},{"c":3.055,"h":3.07,"l":3.055,"n":43,"o":3.065,"t":"2026-10-19T19:25:00Z","v":6879,"vw":3.061549},{"c":3.055,"h":3.06,"l":3.055,"n":14,"o":3.06,"t":"2026-10-19T19:30:00Z","v":2697,"vw":3.059386},{"c":3.06,"h":3.06,"l":3.055,"n":29,"o":3.055,"t":"2026-10-19T19:35:00Z","v":2010,"vw":3.057144},{"c":3.065,"h":3.07,"l":3.055,"n":72,"o":3.055,"t":"2026-10-19T19:40:00Z","v":14212,"vw":3.059428},{"c":3.065,"h":3.07,"l":3.06,"n":22,"o":3.07,"t":"2026-10-19T19:45:00Z","v":1819,"vw":3.065951},{"c":3.065,"h":3.07,"l":3.06,"n":52,"o":3.06,"t":"2026-10-19T19:50:00Z","v":7158,"vw":3.064425},{"c":3.07,"h":3.07,"l":3.06,"n":254,"o":3.07,"t":"2026-10-19T19:55:00Z","v":27355,"vw":3.064602},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-10-19T20:00:00Z","v":28608,"vw":3.07},{"c":3.0553,"h":3.1,"l":3.0553,"n":62,"o":3.1,"t":"2026-10-20T13:30:00Z","v":8685,"vw":3.079791},{"c":3.0747,"h":3.0747,"l":3.065,"n":5,"o":3.065,"t":"2026-10-20T13:35:00Z","v":2421,"vw":3.073083},{"c":3.06,"h":3.09,"l":3.06,"n":60,"o":3.08,"t":"2026-10-20T13:40:00Z","v":10273,"vw":3.075919},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-10-20T13:45:00Z","v":803,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":20,"o":3.06,"t":"2026-10-20T13:50:00Z","v":1105,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-20T13:55:00Z","v":503,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-20T14:00:00Z","v":327,"vw":3.06},{"c":3.055,"h":3.06,"l":3.05,"n":25,"o":3.055,"t":"2026-10-20T14:05:00Z","v":1437,"vw":3.055},{"c":3.06,"h":3.06,"l":3.05,"n":12,"o":3.055,"t":"2026-10-20T14:10:00Z","v":689,"vw":3.052273},{"c":3.025,"h":3.0501,"l":3.025,"n":76,"o":3.0501,"t":"2026-10-20T14:15:00Z","v":16849,"vw":3.036407},{"c":3.01,"h":3.06,"l":3.01,"n":579,"o":3.025,"t":"2026-10-20T14:20:00Z","v":112104,"vw":3.029602},{"c":3.015,"h":3.02,"l":2.98,"n":1561,"o":3.01,"t":"2026-10-20T14:25:00Z","v":563397,"vw":3.001325},{"c":3.005,"h":3.03,"l":3,"n":298,"o":3.02,"t":"2026-10-20T14:30:00Z","v":46326,"vw":3.015236},{"c":3,"h":3.005,"l":3,"n":2,"o":3.005,"t":"2026-10-20T14:35:00Z","v":1109,"vw":3.004549},{"c":3.01,"h":3.01,"l":3,"n":190,"o":3.005,"t":"2026-10-20T14:40:00Z","v":33494,"vw":3.001669},{"c":3.02,"h":3.02,"l":3.02,"n":63,"o":3.02,"t":"2026-10-20T14:45:00Z","v":12743,"vw":3.02},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-20T14:50:00Z","v":100,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":29,"o":3.01,"t":"2026-10-20T14:55:00Z","v":4133,"vw":3.01},{"c":2.965,"h":3.005,"l":2.965,"n":99,"o":3.005,"t":"2026-10-20T15:00:00Z","v":20202,"vw":2.986966},{"c":2.965,"h":2.965,"l":2.962,"n":33,"o":2.965,"t":"2026-10-20T15:05:00Z","v":3198,"vw":2.962808},{"c":2.955,"h":2.9674,"l":2.955,"n":52,"o":2.9674,"t":"2026-10-20T15:10:00Z","v":8127,"vw":2.957335},{"c":2.945,"h":2.955,"l":2.945,"n":46,"o":2.955,"t":"2026-10-20T15:15:00Z","v":5153,"vw":2.950899},{"c":2.935,"h":2.945,"l":2.93,"n":45,"o":2.945,"t":"2026-10-20T15:20:00Z","v":7420,"vw":2.938939},{"c":2.93,"h":2.935,"l":2.93,"n":16,"o":2.935,"t":"2026-10-20T15:25:00Z","v":1223,"vw":2.932111},{"c":2.925,"h":2.935,"l":2.92,"n":72,"o":2.935,"t":"2026-10-20T15:30:00Z","v":8895,"vw":2.923598},{"c":2.912,"h":2.9201,"l":2.91,"n":44,"o":2.92,"t":"2026-10-20T15:35:00Z","v":4062,"vw":2.917522},{"c":2.9285,"h":2.9285,"l":2.915,"n":77,"o":2.915,"t":"2026-10-20T15:40:00Z","v":8604,"vw":2.919781},{"c":2.9212,"h":2.925,"l":2.9212,"n":17,"o":2.925,"t":"2026-10-20T15:45:00Z","v":2516,"vw":2.923525},{"c":2.915,"h":2.922,"l":2.915,"n":41,"o":2.922,"t":"2026-10-20T15:50:00Z","v":4284,"vw":2.918526},{"c":2.915,"h":2.92,"l":2.915,"n":66,"o":2.92,"t":"2026-10-20T15:55:00Z","v":5577,"vw":2.918723},{"c":2.9178,"h":2.9178,"l":2.8915,"n":142,"o":2.915,"t":"2026-10-20T16:00:00Z","v":51916,"vw":2.903583},{"c":2.912,"h":2.915,"l":2.91,"n":16,"o":2.915,"t":"2026-10-20T16:05:00Z","v":1576,"vw":2.913267},{"c":2.91,"h":2.91,"l":2.905,"n":25,"o":2.91,"t":"2026-10-20T16:10:00Z","v":1797,"vw":2.909597},{"c":2.905,"h":2.91,"l":2.905,"n":20,"o":2.91,"t":"2026-10-20T16:15:00Z","v":1438,"vw":2.906818},{"c":2.905,"h":2.905,"l":2.895,"n":82,"o":2.905,"t":"2026-10-20T16:20:00Z","v":17877,"vw":2.900147},{"c":2.905,"h":2.905,"l":2.9012,"n":31,"o":2.905,"t":"2026-10-20T16:25:00Z","v":3856,"vw":2.903995},{"c":2.88,"h":2.905,"l":2.875,"n":234,"o":2.905,"t":"2026-10-20T16:30:00Z","v":37016,"vw":2.887144},{"c":2.875,"h":2.88,"l":2.87,"n":65,"o":2.875,"t":"2026-10-20T16:35:00Z","v":12046,"vw":2.877064},{"c":2.88,"h":2.885,"l":2.87,"n":97,"o":2.8799,"t":"2026-10-20T16:40:00Z","v":9228,"vw":2.879977},{"c":2.84,"h":2.88,"l":2.835,"n":268,"o":2.88,"t":"2026-10-20T16:45:00Z","v":67833,"vw":2.850764},{"c":2.845,"h":2.85,"l":2.84,"n":43,"o":2.85,"t":"2026-10-20T16:50:00Z","v":2696,"vw":2.845217},{"c":2.8474,"h":2.8474,"l":2.84,"n":17,"o":2.845,"t":"2026-10-20T16:55:00Z","v":2140,"vw":2.844463},{"c":2.835,"h":2.845,"l":2.83,"n":49,"o":2.845,"t":"2026-10-20T17:00:00Z","v":6311,"vw":2.836666},{"c":2.82,"h":2.835,"l":2.82,"n":52,"o":2.835,"t":"2026-10-20T17:05:00Z","v":5755,"vw":2.827237},{"c":2.8283,"h":2.83,"l":2.825,"n":47,"o":2.825,"t":"2026-10-20T17:10:00Z","v":2699,"vw":2.825709},{"c":2.825,"h":2.83,"l":2.82,"n":91,"o":2.82,"t":"2026-10-20T17:15:00Z","v":14699,"vw":2.829525},{"c":2.82,"h":2.83,"l":2.82,"n":50,"o":2.821,"t":"2026-10-20T17:20:00Z","v":7000,"vw":2.822343},{"c":2.805,"h":2.815,"l":2.8045,"n":60,"o":2.815,"t":"2026-10-20T17:25:00Z","v":12721,"vw":2.810081},{"c":2.805,"h":2.81,"l":2.805,"n":43,"o":2.805,"t":"2026-10-20T17:30:00Z","v":5019,"vw":2.805426},{"c":2.82,"h":2.82,"l":2.8,"n":162,"o":2.81,"t":"2026-10-20T17:35:00Z","v":51846,"vw":2.810172},{"c":2.86,"h":2.86,"l":2.815,"n":245,"o":2.82,"t":"2026-10-20T17:40:00Z","v":47967,"vw":2.840539},{"c":2.885,"h":2.905,"l":2.865,"n":204,"o":2.87,"t":"2026-10-20T17:45:00Z","v":29594,"vw":2.888456},{"c":2.89,"h":2.89,"l":2.885,"n":85,"o":2.89,"t":"2026-10-20T17:50:00Z","v":11818,"vw":2.88927},{"c":2.88,"h":2.895,"l":2.88,"n":151,"o":2.885,"t":"2026-10-20T17:55:00Z","v":22096,"vw":2.890341},{"c":2.895,"h":2.9,"l":2.889,"n":110,"o":2.889,"t":"2026-10-20T18:00:00Z","v":16168,"vw":2.891973},{"c":2.875,"h":2.9,"l":2.875,"n":153,"o":2.8901,"t":"2026-10-20T18:05:00Z","v":26405,"vw":2.891051},{"c":2.895,"h":2.895,"l":2.88,"n":216,"o":2.88,"t":"2026-10-20T18:10:00Z","v":37642,"vw":2.887227},{"c":2.895,"h":2.9,"l":2.895,"n":70,"o":2.895,"t":"2026-10-20T18:15:00Z","v":14802,"vw":2.896068},{"c":2.895,"h":2.9,"l":2.89,"n":208,"o":2.895,"t":"2026-10-20T18:20:00Z","v":40712,"vw":2.89247},{"c":2.895,"h":2.9,"l":2.89,"n":128,"o":2.89,"t":"2026-10-20T18:25:00Z","v":19074,"vw":2.893264},{"c":2.899,"h":2.9,"l":2.885,"n":155,"o":2.895,"t":"2026-10-20T18:30:00Z","v":27080,"vw":2.893157},{"c":2.895,"h":2.9,"l":2.8912,"n":74,"o":2.9,"t":"2026-10-20T18:35:00Z","v":10695,"vw":2.896776},{"c":2.895,"h":2.9,"l":2.89,"n":78,"o":2.895,"t":"2026-10-20T18:40:00Z","v":16796,"vw":2.897256},{"c":2.9,"h":2.9,"l":2.895,"n":68,"o":2.895,"t":"2026-10-20T18:45:00Z","v":11371,"vw":2.899159},{"c":2.91,"h":2.91,"l":2.899,"n":125,"o":2.9,"t":"2026-10-20T18:50:00Z","v":16780,"vw":2.90447},{"c":2.92,"h":2.92,"l":2.905,"n":139,"o":2.905,"t":"2026-10-20T18:55:00Z","v":18521,"vw":2.91725},{"c":2.91,"h":2.925,"l":2.9013,"n":200,"o":2.915,"t":"2026-10-20T19:00:00Z","v":41770,"vw":2.917381},{"c":2.91,"h":2.91,"l":2.9001,"n":206,"o":2.91,"t":"2026-10-20T19:05:00Z","v":38074,"vw":2.908787},{"c":2.91,"h":2.91,"l":2.9,"n":144,"o":2.91,"t":"2026-10-20T19:10:00Z","v":30660,"vw":2.906893},{"c":2.905,"h":2.91,"l":2.905,"n":73,"o":2.905,"t":"2026-10-20T19:15:00Z","v":12588,"vw":2.909727},{"c":2.91,"h":2.91,"l":2.9,"n":127,"o":2.91,"t":"2026-10-20T19:20:00Z","v":22930,"vw":2.906129},{"c":2.91,"h":2.915,"l":2.905,"n":193,"o":2.91,"t":"2026-10-20T19:25:00Z","v":29441,"vw":2.909626},{"c":2.9,"h":2.91,"l":2.895,"n":144,"o":2.905,"t":"2026-10-20T19:30:00Z","v":24941,"vw":2.900951},{"c":2.91,"h":2.91,"l":2.895,"n":144,"o":2.9,"t":"2026-10-20T19:35:00Z","v":33797,"vw":2.902137},{"c":2.91,"h":2.915,"l":2.905,"n":180,"o":2.905,"t":"2026-10-20T19:40:00Z","v":40575,"vw":2.908963},{"c":2.905,"h":2.91,"l":2.905,"n":147,"o":2.9095,"t":"2026-10-20T19:45:00Z","v":31431,"vw":2.909877},{"c":2.91,"h":2.915,"l":2.9,"n":472,"o":2.91,"t":"2026-10-20T19:50:00Z","v":102166,"vw":2.907494},{"c":2.9,"h":2.925,"l":2.9,"n":1063,"o":2.91,"t":"2026-10-20T19:55:00Z","v":273105,"vw":2.912134},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-20T20:00:00Z","v":31686,"vw":2.9},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-20T23:05:00Z","v":162,"vw":2.82},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-21T12:15:00Z","v":180,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-21T13:25:00Z","v":400,"vw":2.91},{"c":2.84,"h":2.89,"l":2.81,"n":102,"o":2.85,"t":"2026-10-21T13:30:00Z","v":22190,"vw":2.840906},{"c":2.845,"h":2.85,"l":2.84,"n":41,"o":2.84,"t":"2026-10-21T13:35:00Z","v":4330,"vw":2.844071},{"c":2.855,"h":2.86,"l":2.84,"n":70,"o":2.85,"t":"2026-10-21T13:40:00Z","v":6122,"vw":2.85044},{"c":2.835,"h":2.855,"l":2.83,"n":145,"o":2.855,"t":"2026-10-21T13:45:00Z","v":19394,"vw":2.846055},{"c":2.845,"h":2.845,"l":2.835,"n":70,"o":2.835,"t":"2026-10-21T13:50:00Z","v":14118,"vw":2.842994},{"c":2.83,"h":2.84,"l":2.83,"n":63,"o":2.84,"t":"2026-10-21T13:55:00Z","v":5632,"vw":2.836701},{"c":2.8419,"h":2.845,"l":2.83,"n":101,"o":2.835,"t":"2026-10-21T14:00:00Z","v":11993,"vw":2.839155},{"c":2.83,"h":2.84,"l":2.825,"n":113,"o":2.84,"t":"2026-10-21T14:05:00Z","v":14257,"vw":2.832056},{"c":2.83,"h":2.84,"l":2.825,"n":64,"o":2.825,"t":"2026-10-21T14:10:00Z","v":13137,"vw":2.831379},{"c":2.8,"h":2.83,"l":2.8,"n":136,"o":2.83,"t":"2026-10-21T14:15:00Z","v":30460,"vw":2.819754},{"c":2.825,"h":2.825,"l":2.795,"n":185,"o":2.8,"t":"2026-10-21T14:20:00Z","v":30752,"vw":2.805169},{"c":2.84,"h":2.84,"l":2.82,"n":162,"o":2.82,"t":"2026-10-21T14:25:00Z","v":22777,"vw":2.830365},{"c":2.835,"h":2.835,"l":2.835,"n":4,"o":2.835,"t":"2026-10-21T14:30:00Z","v":430,"vw":2.835},{"c":2.845,"h":2.845,"l":2.83,"n":127,"o":2.8395,"t":"2026-10-21T14:35:00Z","v":18622,"vw":2.839386},{"c":2.8412,"h":2.845,"l":2.835,"n":115,"o":2.84,"t":"2026-10-21T14:40:00Z","v":13968,"vw":2.839668},{"c":2.855,"h":2.855,"l":2.84,"n":188,"o":2.84,"t":"2026-10-21T14:50:00Z","v":39407,"vw":2.849182},{"c":2.88,"h":2.885,"l":2.85,"n":121,"o":2.855,"t":"2026-10-21T14:55:00Z","v":24090,"vw":2.870023},{"c":2.88,"h":2.88,"l":2.875,"n":15,"o":2.875,"t":"2026-10-21T15:00:00Z","v":2955,"vw":2.879464},{"c":2.875,"h":2.88,"l":2.87,"n":26,"o":2.875,"t":"2026-10-21T15:05:00Z","v":1159,"vw":2.876417},{"c":2.87,"h":2.875,"l":2.87,"n":39,"o":2.87,"t":"2026-10-21T15:10:00Z","v":3000,"vw":2.871208},{"c":2.87,"h":2.875,"l":2.87,"n":52,"o":2.875,"t":"2026-10-21T15:15:00Z","v":5707,"vw":2.871422},{"c":2.87,"h":2.875,"l":2.87,"n":28,"o":2.87,"t":"2026-10-21T15:20:00Z","v":2567,"vw":2.871819},{"c":2.88,"h":2.89,"l":2.87,"n":56,"o":2.87,"t":"2026-10-21T15:25:00Z","v":6916,"vw":2.882419},{"c":2.89,"h":2.89,"l":2.88,"n":35,"o":2.89,"t":"2026-10-21T15:30:00Z","v":4486,"vw":2.889638},{"c":2.9,"h":2.9,"l":2.895,"n":21,"o":2.9,"t":"2026-10-21T15:35:00Z","v":1692,"vw":2.896079},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-21T15:40:00Z","v":541,"vw":2.9},{"c":2.89,"h":2.9,"l":2.89,"n":23,"o":2.9,"t":"2026-10-21T15:45:00Z","v":1167,"vw":2.893828},{"c":2.89,"h":2.895,"l":2.89,"n":30,"o":2.89,"t":"2026-10-21T15:50:00Z","v":4821,"vw":2.890163},{"c":2.89,"h":2.9,"l":2.89,"n":21,"o":2.9,"t":"2026-10-21T15:55:00Z","v":1366,"vw":2.895417},{"c":2.895,"h":2.895,"l":2.89,"n":35,"o":2.89,"t":"2026-10-21T16:00:00Z","v":3286,"vw":2.892663},{"c":2.895,"h":2.9,"l":2.895,"n":23,"o":2.895,"t":"2026-10-21T16:05:00Z","v":1442,"vw":2.895754},{"c":2.89,"h":2.895,"l":2.89,"n":7,"o":2.89,"t":"2026-10-21T16:10:00Z","v":367,"vw":2.891875},{"c":2.895,"h":2.895,"l":2.895,"n":4,"o":2.895,"t":"2026-10-21T16:15:00Z","v":1631,"vw":2.895},{"c":2.89,"h":2.895,"l":2.885,"n":122,"o":2.895,"t":"2026-10-21T16:20:00Z","v":19734,"vw":2.890188},{"c":2.885,"h":2.885,"l":2.885,"n":2,"o":2.885,"t":"2026-10-21T16:25:00Z","v":117,"vw":2.885},{"c":2.8813,"h":2.89,"l":2.8813,"n":13,"o":2.885,"t":"2026-10-21T16:30:00Z","v":1502,"vw":2.884614},{"c":2.905,"h":2.905,"l":2.88,"n":157,"o":2.89,"t":"2026-10-21T16:35:00Z","v":22709,"vw":2.893491},{"c":2.89,"h":2.905,"l":2.89,"n":58,"o":2.905,"t":"2026-10-21T16:40:00Z","v":6150,"vw":2.897964},{"c":2.9,"h":2.9,"l":2.895,"n":19,"o":2.9,"t":"2026-10-21T16:45:00Z","v":1224,"vw":2.898},{"c":2.895,"h":2.9,"l":2.895,"n":13,"o":2.9,"t":"2026-10-21T16:50:00Z","v":670,"vw":2.896667},{"c":2.895,"h":2.895,"l":2.895,"n":10,"o":2.895,"t":"2026-10-21T16:55:00Z","v":467,"vw":2.895},{"c":2.8975,"h":2.8975,"l":2.89,"n":44,"o":2.895,"t":"2026-10-21T17:00:00Z","v":3649,"vw":2.892342},{"c":2.895,"h":2.895,"l":2.8912,"n":27,"o":2.8912,"t":"2026-10-21T17:10:00Z","v":1447,"vw":2.893901},{"c":2.8999,"h":2.9,"l":2.895,"n":34,"o":2.9,"t":"2026-10-21T17:15:00Z","v":2411,"vw":2.898893},{"c":2.895,"h":2.895,"l":2.895,"n":8,"o":2.895,"t":"2026-10-21T17:20:00Z","v":219,"vw":2.895},{"c":2.9,"h":2.9,"l":2.895,"n":29,"o":2.9,"t":"2026-10-21T17:25:00Z","v":1277,"vw":2.89955},{"c":2.9,"h":2.9,"l":2.895,"n":22,"o":2.895,"t":"2026-10-21T17:30:00Z","v":529,"vw":2.8975},{"c":2.9,"h":2.9,"l":2.89,"n":34,"o":2.895,"t":"2026-10-21T17:35:00Z","v":2029,"vw":2.894953},{"c":2.9,"h":2.9,"l":2.89,"n":35,"o":2.9,"t":"2026-10-21T17:40:00Z","v":2573,"vw":2.896458},{"c":2.895,"h":2.9,"l":2.895,"n":26,"o":2.9,"t":"2026-10-21T17:45:00Z","v":541,"vw":2.897128},{"c":2.895,"h":2.9,"l":2.895,"n":30,"o":2.895,"t":"2026-10-21T17:50:00Z","v":2142,"vw":2.89599},{"c":2.915,"h":2.915,"l":2.895,"n":157,"o":2.9,"t":"2026-10-21T17:55:00Z","v":18323,"vw":2.905931},{"c":2.9226,"h":2.94,"l":2.915,"n":164,"o":2.915,"t":"2026-10-21T18:00:00Z","v":31480,"vw":2.925795},{"c":2.93,"h":2.935,"l":2.92,"n":95,"o":2.925,"t":"2026-10-21T18:05:00Z","v":15186,"vw":2.927765},{"c":2.935,"h":2.935,"l":2.93,"n":26,"o":2.935,"t":"2026-10-21T18:10:00Z","v":2713,"vw":2.930556},{"c":2.93,"h":2.94,"l":2.93,"n":25,"o":2.94,"t":"2026-10-21T18:15:00Z","v":2071,"vw":2.932153},{"c":2.935,"h":2.935,"l":2.925,"n":170,"o":2.935,"t":"2026-10-21T18:20:00Z","v":17333,"vw":2.929935},{"c":2.965,"h":2.965,"l":2.935,"n":250,"o":2.935,"t":"2026-10-21T18:30:00Z","v":25576,"vw":2.957671},{"c":3.015,"h":3.015,"l":2.97,"n":249,"o":2.97,"t":"2026-10-21T18:35:00Z","v":37813,"vw":2.992531},{"c":3.02,"h":3.02,"l":3.015,"n":28,"o":3.015,"t":"2026-10-21T18:40:00Z","v":1835,"vw":3.015555},{"c":3.005,"h":3.02,"l":3.005,"n":108,"o":3.0199,"t":"2026-10-21T18:45:00Z","v":10331,"vw":3.013587},{"c":3.0088,"h":3.0088,"l":2.9905,"n":211,"o":3,"t":"2026-10-21T18:50:00Z","v":48031,"vw":2.998861},{"c":3.0013,"h":3.005,"l":3,"n":40,"o":3.005,"t":"2026-10-21T18:55:00Z","v":10417,"vw":3.001778},{"c":3,"h":3.005,"l":2.995,"n":324,"o":3,"t":"2026-10-21T19:00:00Z","v":68536,"vw":2.999318},{"c":3.005,"h":3.005,"l":2.995,"n":141,"o":2.995,"t":"2026-10-21T19:05:00Z","v":13493,"vw":3.000131},{"c":3.0007,"h":3.0099,"l":3.0007,"n":24,"o":3.0088,"t":"2026-10-21T19:10:00Z","v":8176,"vw":3.005234},{"c":3.005,"h":3.005,"l":3,"n":26,"o":3.005,"t":"2026-10-21T19:15:00Z","v":3245,"vw":3.001429},{"c":3,"h":3.01,"l":2.995,"n":543,"o":3.005,"t":"2026-10-21T19:20:00Z","v":116227,"vw":3.000461},{"c":3,"h":3,"l":2.995,"n":115,"o":3,"t":"2026-10-21T19:25:00Z","v":18682,"vw":2.998279},{"c":3,"h":3,"l":2.995,"n":86,"o":3,"t":"2026-10-21T19:30:00Z","v":9515,"vw":2.99911},{"c":3,"h":3.005,"l":2.995,"n":246,"o":3,"t":"2026-10-21T19:35:00Z","v":45714,"vw":2.999895},{"c":3.01,"h":3.01,"l":3,"n":89,"o":3,"t":"2026-10-21T19:40:00Z","v":10005,"vw":3.000428},{"c":3.01,"h":3.01,"l":3.0021,"n":39,"o":3.005,"t":"2026-10-21T19:45:00Z","v":9285,"vw":3.003985},{"c":3.01,"h":3.01,"l":3.005,"n":110,"o":3.005,"t":"2026-10-21T19:50:00Z","v":7867,"vw":3.009094},{"c":3.005,"h":3.01,"l":3,"n":378,"o":3.01,"t":"2026-10-21T19:55:00Z","v":50913,"vw":3.00524},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T20:00:00Z","v":26201,"vw":3},{"c":2.992,"h":3,"l":2.96,"n":268,"o":2.99,"t":"2026-10-22T13:30:00Z","v":43815,"vw":2.987474},{"c":2.995,"h":2.995,"l":2.985,"n":154,"o":2.992,"t":"2026-10-22T13:35:00Z","v":24158,"vw":2.992641},{"c":3.02,"h":3.035,"l":2.995,"n":113,"o":2.995,"t":"2026-10-22T13:40:00Z","v":14331,"vw":3.010181},{"c":3.015,"h":3.025,"l":3.01,"n":34,"o":3.02,"t":"2026-10-22T13:45:00Z","v":3637,"vw":3.020011},{"c":3,"h":3.01,"l":3,"n":72,"o":3.01,"t":"2026-10-22T13:50:00Z","v":7931,"vw":3.005275},{"c":3,"h":3.01,"l":3,"n":180,"o":3,"t":"2026-10-22T13:55:00Z","v":34836,"vw":3.003674},{"c":3,"h":3.01,"l":3,"n":176,"o":3,"t":"2026-10-22T14:00:00Z","v":22227,"vw":3.004895},{"c":3,"h":3.005,"l":2.99,"n":109,"o":3,"t":"2026-10-22T14:05:00Z","v":55616,"vw":2.995551},{"c":3.005,"h":3.01,"l":3.005,"n":36,"o":3.005,"t":"2026-10-22T14:10:00Z","v":3217,"vw":3.00846},{"c":3.005,"h":3.015,"l":3,"n":40,"o":3,"t":"2026-10-22T14:15:00Z","v":10229,"vw":3.010142},{"c":3.005,"h":3.005,"l":3.005,"n":4,"o":3.005,"t":"2026-10-22T14:20:00Z","v":287,"vw":3.005},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-22T14:25:00Z","v":235,"vw":3},{"c":3.005,"h":3.01,"l":2.99,"n":117,"o":3,"t":"2026-10-22T14:30:00Z","v":24963,"vw":2.997765},{"c":3.02,"h":3.02,"l":2.99,"n":220,"o":3,"t":"2026-10-22T14:35:00Z","v":44690,"vw":2.999163},{"c":3.025,"h":3.03,"l":3.011,"n":73,"o":3.011,"t":"2026-10-22T14:40:00Z","v":15767,"vw":3.023891},{"c":3.025,"h":3.025,"l":3.0205,"n":16,"o":3.025,"t":"2026-10-22T14:45:00Z","v":1837,"vw":3.02356},{"c":3.03,"h":3.04,"l":3.025,"n":47,"o":3.025,"t":"2026-10-22T14:50:00Z","v":11330,"vw":3.029906},{"c":3.015,"h":3.03,"l":3.015,"n":43,"o":3.03,"t":"2026-10-22T14:55:00Z","v":9952,"vw":3.02321},{"c":3.015,"h":3.015,"l":3.0105,"n":6,"o":3.0105,"t":"2026-10-22T15:00:00Z","v":1205,"vw":3.0135},{"c":3.015,"h":3.015,"l":3.015,"n":11,"o":3.015,"t":"2026-10-22T15:05:00Z","v":1166,"vw":3.015},{"c":3.015,"h":3.015,"l":3.0105,"n":12,"o":3.015,"t":"2026-10-22T15:10:00Z","v":1230,"vw":3.014438},{"c":3.0105,"h":3.015,"l":3.01,"n":5,"o":3.01,"t":"2026-10-22T15:15:00Z","v":1363,"vw":3.010698},{"c":3.02,"h":3.02,"l":3.015,"n":52,"o":3.02,"t":"2026-10-22T15:20:00Z","v":5899,"vw":3.019485},{"c":3.015,"h":3.015,"l":3.0105,"n":13,"o":3.015,"t":"2026-10-22T15:25:00Z","v":1513,"vw":3.013961},{"c":3.015,"h":3.015,"l":3.015,"n":4,"o":3.015,"t":"2026-10-22T15:30:00Z","v":168,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":2,"o":3.015,"t":"2026-10-22T15:35:00Z","v":129,"vw":3.015},{"c":3.015,"h":3.015,"l":3.01,"n":16,"o":3.015,"t":"2026-10-22T15:40:00Z","v":1655,"vw":3.013867},{"c":3.02,"h":3.02,"l":3.015,"n":9,"o":3.015,"t":"2026-10-22T15:45:00Z","v":1495,"vw":3.018655},{"c":3.05,"h":3.05,"l":3.02,"n":83,"o":3.02,"t":"2026-10-22T15:50:00Z","v":15496,"vw":3.031675},{"c":3.043,"h":3.05,"l":3.043,"n":15,"o":3.05,"t":"2026-10-22T15:55:00Z","v":1520,"vw":3.048534},{"c":3.055,"h":3.055,"l":3.045,"n":12,"o":3.045,"t":"2026-10-22T16:00:00Z","v":1013,"vw":3.051215},{"c":3.055,"h":3.055,"l":3.055,"n":5,"o":3.055,"t":"2026-10-22T16:05:00Z","v":228,"vw":3.055},{"c":3.045,"h":3.05,"l":3.0405,"n":19,"o":3.05,"t":"2026-10-22T16:10:00Z","v":2060,"vw":3.048219},{"c":3.045,"h":3.045,"l":3.0405,"n":7,"o":3.0411,"t":"2026-10-22T16:20:00Z","v":1017,"vw":3.041943},{"c":3.045,"h":3.045,"l":3.045,"n":3,"o":3.045,"t":"2026-10-22T16:25:00Z","v":120,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":14,"o":3.045,"t":"2026-10-22T16:30:00Z","v":1393,"vw":3.045},{"c":3.035,"h":3.045,"l":3.03,"n":85,"o":3.045,"t":"2026-10-22T16:35:00Z","v":21856,"vw":3.034101},{"c":3.035,"h":3.035,"l":3.035,"n":14,"o":3.035,"t":"2026-10-22T16:40:00Z","v":1879,"vw":3.035},{"c":3.035,"h":3.04,"l":3.03,"n":27,"o":3.04,"t":"2026-10-22T16:45:00Z","v":3516,"vw":3.033427},{"c":3.0305,"h":3.035,"l":3.0305,"n":17,"o":3.035,"t":"2026-10-22T16:50:00Z","v":1080,"vw":3.034367},{"c":3.045,"h":3.045,"l":3.04,"n":34,"o":3.04,"t":"2026-10-22T16:55:00Z","v":5863,"vw":3.040672},{"c":3.035,"h":3.045,"l":3.035,"n":36,"o":3.045,"t":"2026-10-22T17:00:00Z","v":5434,"vw":3.039974},{"c":3.045,"h":3.045,"l":3.03,"n":117,"o":3.04,"t":"2026-10-22T17:05:00Z","v":34529,"vw":3.039374},{"c":3.04,"h":3.04,"l":3.035,"n":53,"o":3.04,"t":"2026-10-22T17:10:00Z","v":5725,"vw":3.039902},{"c":3.045,"h":3.045,"l":3.0305,"n":75,"o":3.04,"t":"2026-10-22T17:15:00Z","v":15734,"vw":3.042956},{"c":3.045,"h":3.045,"l":3.045,"n":4,"o":3.045,"t":"2026-10-22T17:20:00Z","v":744,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":7,"o":3.045,"t":"2026-10-22T17:25:00Z","v":583,"vw":3.045},{"c":3.045,"h":3.045,"l":3.0405,"n":9,"o":3.045,"t":"2026-10-22T17:30:00Z","v":899,"vw":3.044279},{"c":3.045,"h":3.05,"l":3.0401,"n":32,"o":3.0403,"t":"2026-10-22T17:35:00Z","v":10088,"vw":3.044349},{"c":3.042,"h":3.042,"l":3.042,"n":1,"o":3.042,"t":"2026-10-22T17:40:00Z","v":500,"vw":3.042},{"c":3.045,"h":3.045,"l":3.0413,"n":13,"o":3.045,"t":"2026-10-22T17:50:00Z","v":1914,"vw":3.044569},{"c":3.075,"h":3.075,"l":3.045,"n":173,"o":3.045,"t":"2026-10-22T17:55:00Z","v":35347,"vw":3.064383},{"c":3.055,"h":3.075,"l":3.055,"n":172,"o":3.072,"t":"2026-10-22T18:00:00Z","v":49300,"vw":3.065922},{"c":3.055,"h":3.055,"l":3.052,"n":98,"o":3.055,"t":"2026-10-22T18:05:00Z","v":15514,"vw":3.054356},{"c":3.055,"h":3.06,"l":3.055,"n":45,"o":3.055,"t":"2026-10-22T18:10:00Z","v":10979,"vw":3.055663},{"c":3.06,"h":3.06,"l":3.055,"n":27,"o":3.055,"t":"2026-10-22T18:15:00Z","v":5065,"vw":3.055269},{"c":3.06,"h":3.06,"l":3.0512,"n":32,"o":3.055,"t":"2026-10-22T18:20:00Z","v":3576,"vw":3.055848},{"c":3.055,"h":3.055,"l":3.0512,"n":35,"o":3.055,"t":"2026-10-22T18:25:00Z","v":3792,"vw":3.054813},{"c":3.055,"h":3.06,"l":3.055,"n":46,"o":3.055,"t":"2026-10-22T18:30:00Z","v":4581,"vw":3.055192},{"c":3.06,"h":3.06,"l":3.055,"n":39,"o":3.055,"t":"2026-10-22T18:35:00Z","v":2364,"vw":3.055474},{"c":3.055,"h":3.06,"l":3.0501,"n":23,"o":3.055,"t":"2026-10-22T18:40:00Z","v":4049,"vw":3.05454},{"c":3.05,"h":3.06,"l":3.042,"n":184,"o":3.06,"t":"2026-10-22T18:45:00Z","v":46858,"vw":3.051164},{"c":3.07,"h":3.07,"l":3.0395,"n":280,"o":3.05,"t":"2026-10-22T18:50:00Z","v":137439,"vw":3.0457},{"c":3.06,"h":3.075,"l":3.06,"n":117,"o":3.07,"t":"2026-10-22T18:55:00Z","v":21613,"vw":3.065668},{"c":3.07,"h":3.07,"l":3.055,"n":58,"o":3.06,"t":"2026-10-22T19:00:00Z","v":10049,"vw":3.061789},{"c":3.07,"h":3.07,"l":3.065,"n":102,"o":3.07,"t":"2026-10-22T19:05:00Z","v":17405,"vw":3.069832},{"c":3.08,"h":3.08,"l":3.07,"n":140,"o":3.07,"t":"2026-10-22T19:10:00Z","v":25561,"vw":3.074611},{"c":3.075,"h":3.085,"l":3.075,"n":156,"o":3.08,"t":"2026-10-22T19:15:00Z","v":18622,"vw":3.079438},{"c":3.08,"h":3.08,"l":3.075,"n":27,"o":3.08,"t":"2026-10-22T19:20:00Z","v":5013,"vw":3.076994},{"c":3.075,"h":3.08,"l":3.075,"n":26,"o":3.075,"t":"2026-10-22T19:25:00Z","v":5008,"vw":3.075822},{"c":3.06,"h":3.075,"l":3.055,"n":107,"o":3.075,"t":"2026-10-22T19:30:00Z","v":13108,"vw":3.066438},{"c":3.055,"h":3.06,"l":3.055,"n":19,"o":3.055,"t":"2026-10-22T19:35:00Z","v":4293,"vw":3.055319},{"c":3.042,"h":3.055,"l":3.042,"n":31,"o":3.05,"t":"2026-10-22T19:40:00Z","v":3086,"vw":3.048846},{"c":3.035,"h":3.04,"l":3.03,"n":49,"o":3.04,"t":"2026-10-22T19:45:00Z","v":7234,"vw":3.036819},{"c":3.042,"h":3.0491,"l":3.035,"n":71,"o":3.035,"t":"2026-10-22T19:50:00Z","v":6219,"vw":3.042777},{"c":3.06,"h":3.06,"l":3.04,"n":312,"o":3.045,"t":"2026-10-22T19:55:00Z","v":46375,"vw":3.055304},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-22T20:00:00Z","v":13274,"vw":3.06},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T23:00:00Z","v":800,"vw":3},{"c":3.0004,"h":3.0004,"l":3.0004,"n":3,"o":3.0004,"t":"2026-10-22T23:30:00Z","v":200,"vw":3.0004},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-22T23:35:00Z","v":100,"vw":3.04}],"history":[{"c":6.05,"h":6.08,"l":5.93,"n":3860,"o":5.98,"t":"2024-10-21T04:00:00Z","v":352516,"vw":6.023098},{"c":6.28,"h":6.35,"l":6.07,"n":5640,"o":6.07,"t":"2024-10-22T04:00:00Z","v":824097,"vw":6.271494},{"c":6.04,"h":6.41,"l":5.96,"n":4816,"o":6.35,"t":"2024-10-23T04:00:00Z","v":493420,"vw":6.083524},{"c":6.05,"h":6.11,"l":6.01,"n":4240,"o":6.05,"t":"2024-10-24T04:00:00Z","v":398540,"vw":6.064166},{"c":6.08,"h":6.16,"l":6.02,"n":3238,"o":6.07,"t":"2024-10-25T04:00:00Z","v":340156,"vw":6.083235},{"c":6.18,"h":6.27,"l":6.08,"n":3587,"o":6.11,"t":"2024-10-28T04:00:00Z","v":323894,"vw":6.186151},{"c":6.08,"h":6.2,"l":6.065,"n":2860,"o":6.19,"t":"2024-10-29T04:00:00Z","v":275760,"vw":6.118948},{"c":6,"h":6.165,"l":5.97,"n":3855,"o":6.04,"t":"2024-10-30T04:00:00Z","v":395397,"vw":6.034812},{"c":6.06,"h":6.075,"l":5.97,"n":4135,"o":6,"t":"2024-10-31T04:00:00Z","v":320177,"vw":6.042917},{"c":5.94,"h":6.07,"l":5.94,"n":3265,"o":6.06,"t":"2024-11-01T04:00:00Z","v":321021,"vw":5.970196},{"c":6.1,"h":6.13,"l":5.94,"n":3524,"o":5.98,"t":"2024-11-04T05:00:00Z","v":347809,"vw":6.086429},{"c":6.25,"h":6.295,"l":6.15,"n":3257,"o":6.18,"t":"2024-11-05T05:00:00Z","v":431269,"vw":6.231247},{"c":6.25,"h":6.295,"l":6.15,"n":3214,"o":6.18,"t":"2024-11-06T05:00:00Z","v":314368,"vw":6.242862},{"c":6.3,"h":6.39,"l":6.28,"n":3531,"o":6.32,"t":"2024-11-07T05:00:00Z","v":307305,"vw":6.327791},{"c":6.01,"h":6.26,"l":5.99,"n":2958,"o":6.23,"t":"2024-11-08T05:00:00Z","v":287039,"vw":6.047126},{"c":6.17,"h":6.19,"l":5.9662,"n":4763,"o":6,"t":"2024-11-11T05:00:00Z","v":358600,"vw":6.116372},{"c":5.99,"h":6.09,"l":5.94,"n":4194,"o":6.09,"t":"2024-11-12T05:00:00Z","v":393095,"vw":5.995708},{"c":5.94,"h":6.05,"l":5.92,"n":3737,"o":6.01,"t":"2024-11-13T05:00:00Z","v":393888,"vw":5.983587},{"c":5.82,"h":5.99,"l":5.805,"n":3981,"o":5.93,"t":"2024-11-14T05:00:00Z","v":270057,"vw":5.860517},{"c":5.94,"h":6.005,"l":5.85,"n":4485,"o":5.85,"t":"2024-11-15T05:00:00Z","v":559647,"vw":5.938578},{"c":6.03,"h":6.165,"l":5.97,"n":4466,"o":5.99,"t":"2024-11-18T05:00:00Z","v":1454880,"vw":6.095695},{"c":6.23,"h":6.37,"l":6.04,"n":4792,"o":6.26,"t":"2024-11-19T05:00:00Z","v":447861,"vw":6.244998},{"c":6.3,"h":6.32,"l":6.18,"n":4088,"o":6.25,"t":"2024-11-20T05:00:00Z","v":416105,"vw":6.262645},{"c":6.29,"h":6.375,"l":6.21,"n":5020,"o":6.25,"t":"2024-11-21T05:00:00Z","v":498862,"vw":6.296788},{"c":6.18,"h":6.39,"l":6.16,"n":4623,"o":6.22,"t":"2024-11-22T05:00:00Z","v":714804,"vw":6.229111},{"c":6.24,"h":6.26,"l":6.15,"n":5605,"o":6.18,"t":"2024-11-25T05:00:00Z","v":705177,"vw":6.229221},{"c":6.28,"h":6.36,"l":6.15,"n":4404,"o":6.25,"t":"2024-11-26T05:00:00Z","v":619704,"vw":6.263048},{"c":6.63,"h":6.71,"l":6.27,"n":11973,"o":6.31,"t":"2024-11-27T05:00:00Z","v":2084549,"vw":6.497443},{"c":6.98,"h":7.07,"l":6.68,"n":9560,"o":6.7,"t":"2024-11-29T05:00:00Z","v":1692782,"vw":6.967175},{"c":6.73,"h":7.02,"l":6.65,"n":7105,"o":6.98,"t":"2024-12-02T05:00:00Z","v":949991,"vw":6.790826},{"c":6.86,"h":6.888,"l":6.68,"n":5339,"o":6.73,"t":"2024-12-03T05:00:00Z","v":913622,"vw":6.792371},{"c":6.88,"h":6.9,"l":6.79,"n":6427,"o":6.8,"t":"2024-12-04T05:00:00Z","v":701841,"vw":6.857445},{"c":6.88,"h":7.15,"l":6.835,"n":5749,"o":6.9,"t":"2024-12-05T05:00:00Z","v":1150189,"vw":6.963771},{"c":6.99,"h":7.04,"l":6.92,"n":4880,"o":7,"t":"2024-12-06T05:00:00Z","v":425758,"vw":6.968543},{"c":7.13,"h":7.29,"l":7.1,"n":6478,"o":7.2,"t":"2024-12-09T05:00:00Z","v":776719,"vw":7.174365},{"c":6.95,"h":7.0192,"l":6.65,"n":5888,"o":6.88,"t":"2024-12-10T05:00:00Z","v":660242,"vw":6.927642},{"c":6.82,"h":6.95,"l":6.78,"n":5835,"o":6.95,"t":"2024-12-11T05:00:00Z","v":906415,"vw":6.82316},{"c":6.87,"h":6.94,"l":6.67,"n":5003,"o":6.7,"t":"2024-12-12T05:00:00Z","v":578863,"vw":6.863075},{"c":6.8,"h":6.87,"l":6.755,"n":5984,"o":6.8,"t":"2024-12-13T05:00:00Z","v":929442,"vw":6.812498},{"c":6.87,"h":6.95,"l":6.68,"n":6205,"o":6.75,"t":"2024-12-16T05:00:00Z","v":748521,"vw":6.884864},{"c":6.95,"h":7.04,"l":6.825,"n":5041,"o":6.87,"t":"2024-12-17T05:00:00Z","v":1184114,"vw":6.97287},{"c":6.81,"h":7.15,"l":6.77,"n":5833,"o":7,"t":"2024-12-18T05:00:00Z","v":812914,"vw":6.931958},{"c":6.8,"h":6.89,"l":6.735,"n":4289,"o":6.81,"t":"2024-12-19T05:00:00Z","v":469813,"vw":6.79017},{"c":6.78,"h":6.835,"l":6.72,"n":2933,"o":6.72,"t":"2024-12-20T05:00:00Z","v":352906,"vw":6.795072},{"c":6.87,"h":6.885,"l":6.72,"n":2694,"o":6.84,"t":"2024-12-23T05:00:00Z","v":379674,"vw":6.818104},{"c":6.94,"h":6.945,"l":6.84,"n":1599,"o":6.89,"t":"2024-12-24T05:00:00Z","v":171355,"vw":6.90292},{"c":7.02,"h":7.04,"l":6.91,"n":3291,"o":6.95,"t":"2024-12-26T05:00:00Z","v":414480,"vw":6.995024},{"c":6.86,"h":6.98,"l":6.79,"n":2590,"o":6.98,"t":"2024-12-27T05:00:00Z","v":266541,"vw":6.849889},{"c":6.8,"h":6.875,"l":6.77,"n":3829,"o":6.82,"t":"2024-12-30T05:00:00Z","v":321855,"vw":6.814887},{"c":6.79,"h":6.88,"l":6.775,"n":2701,"o":6.83,"t":"2024-12-31T05:00:00Z","v":350368,"vw":6.813292},{"c":6.78,"h":6.8,"l":6.7,"n":3588,"o":6.75,"t":"2025-01-02T05:00:00Z","v":368389,"vw":6.746192},{"c":6.91,"h":7.0175,"l":6.8,"n":4194,"o":6.85,"t":"2025-01-03T05:00:00Z","v":458492,"vw":6.922815},{"c":6.58,"h":7.005,"l":6.57,"n":5979,"o":7,"t":"2025-01-06T05:00:00Z","v":800713,"vw":6.720859},{"c":6.65,"h":6.78,"l":6.45,"n":6619,"o":6.58,"t":"2025-01-07T05:00:00Z","v":933869,"vw":6.629741},{"c":6.65,"h":6.66,"l":6.5419,"n":5158,"o":6.6,"t":"2025-01-08T05:00:00Z","v":1042061,"vw":6.61537},{"c":6.74,"h":6.81,"l":6.63,"n":7402,"o":6.63,"t":"2025-01-10T05:00:00Z","v":801787,"vw":6.717073},{"c":6.75,"h":6.965,"l":6.6,"n":6286,"o":6.75,"t":"2025-01-13T05:00:00Z","v":742573,"vw":6.808846},{"c":7,"h":7,"l":6.77,"n":6515,"o":6.81,"t":"2025-01-14T05:00:00Z","v":719324,"vw":6.9263},{"c":7,"h":7.12,"l":6.98,"n":4813,"o":7.04,"t":"2025-01-15T05:00:00Z","v":717167,"vw":7.023864},{"c":6.98,"h":7.06,"l":6.91,"n":3129,"o":7,"t":"2025-01-16T05:00:00Z","v":340108,"vw":6.963373},{"c":7.02,"h":7.065,"l":6.92,"n":4472,"o":6.98,"t":"2025-01-17T05:00:00Z","v":681893,"vw":7.01193},{"c":7.22,"h":7.23,"l":6.995,"n":7532,"o":7.09,"t":"2025-01-21T05:00:00Z","v":1140702,"vw":7.10124},{"c":7.34,"h":7.34,"l":7.1139,"n":7711,"o":7.25,"t":"2025-01-22T05:00:00Z","v":1089057,"vw":7.27824},{"c":7.34,"h":7.52,"l":7.3,"n":5570,"o":7.39,"t":"2025-01-23T05:00:00Z","v":698798,"vw":7.385577},{"c":7.66,"h":7.68,"l":7.35,"n":7072,"o":7.38,"t":"2025-01-24T05:00:00Z","v":1171305,"vw":7.572391},{"c":7.58,"h":7.7,"l":7.54,"n":3761,"o":7.58,"t":"2025-01-27T05:00:00Z","v":497764,"vw":7.619006},{"c":7.74,"h":7.76,"l":7.54,"n":4631,"o":7.59,"t":"2025-01-28T05:00:00Z","v":701202,"vw":7.694807},{"c":7.64,"h":7.81,"l":7.57,"n":5308,"o":7.76,"t":"2025-01-29T05:00:00Z","v":798023,"vw":7.650862},{"c":7.86,"h":7.97,"l":7.69,"n":7831,"o":7.69,"t":"2025-01-30T05:00:00Z","v":1032728,"vw":7.878962},{"c":7.64,"h":7.9,"l":7.595,"n":6646,"o":7.9,"t":"2025-01-31T05:00:00Z","v":779690,"vw":7.652716},{"c":7.52,"h":7.59,"l":7.11,"n":6258,"o":7.45,"t":"2025-02-03T05:00:00Z","v":726553,"vw":7.475917},{"c":7.71,"h":7.7998,"l":7.62,"n":3381,"o":7.64,"t":"2025-02-04T05:00:00Z","v":628897,"vw":7.710951},{"c":7.8,"h":7.845,"l":7.7,"n":6194,"o":7.7,"t":"2025-02-05T05:00:00Z","v":965898,"vw":7.7979},{"c":7.98,"h":8.08,"l":7.895,"n":8055,"o":7.92,"t":"2025-02-06T05:00:00Z","v":1523193,"vw":7.995015},{"c":8.29,"h":8.3,"l":8.08,"n":9195,"o":8.08,"t":"2025-02-07T05:00:00Z","v":1210581,"vw":8.251774},{"c":8.26,"h":8.34,"l":8.11,"n":7937,"o":8.3,"t":"2025-02-10T05:00:00Z","v":996589,"vw":8.226075},{"c":7.92,"h":8.15,"l":7.83,"n":7841,"o":8.15,"t":"2025-02-11T05:00:00Z","v":1179733,"vw":7.947481},{"c":8.06,"h":8.17,"l":7.85,"n":9737,"o":7.94,"t":"2025-02-12T05:00:00Z","v":1149724,"vw":8.063431},{"c":8.33,"h":8.35,"l":8.01,"n":9073,"o":8.04,"t":"2025-02-13T05:00:00Z","v":860701,"vw":8.242517},{"c":8.37,"h":8.78,"l":8.35,"n":10433,"o":8.6,"t":"2025-02-14T05:00:00Z","v":1154447,"vw":8.471781},{"c":8.47,"h":8.555,"l":8.27,"n":7723,"o":8.49,"t":"2025-02-18T05:00:00Z","v":1182326,"vw":8.463339},{"c":8.48,"h":8.55,"l":8.275,"n":5995,"o":8.45,"t":"2025-02-19T05:00:00Z","v":792250,"vw":8.430307},{"c":8.62,"h":8.68,"l":8.415,"n":9142,"o":8.58,"t":"2025-02-20T05:00:00Z","v":1132286,"vw":8.577163},{"c":8.52,"h":8.7,"l":8.45,"n":9534,"o":8.69,"t":"2025-02-21T05:00:00Z","v":1106707,"vw":8.561398},{"c":8.39,"h":8.5,"l":8.21,"n":8237,"o":8.47,"t":"2025-02-24T05:00:00Z","v":985533,"vw":8.345842},{"c":8.21,"h":8.52,"l":8.155,"n":8690,"o":8.5,"t":"2025-02-25T05:00:00Z","v":966294,"vw":8.252504},{"c":8.6,"h":8.66,"l":8.27,"n":7689,"o":8.29,"t":"2025-02-26T05:00:00Z","v":895811,"vw":8.565356},{"c":8.43,"h":8.67,"l":8.3908,"n":5649,"o":8.57,"t":"2025-02-27T05:00:00Z","v":554627,"vw":8.508295},{"c":8.24,"h":8.35,"l":8.17,"n":6983,"o":8.28,"t":"2025-02-28T05:00:00Z","v":969253,"vw":8.235511},{"c":8.11,"h":8.3,"l":7.99,"n":5414,"o":8.25,"t":"2025-03-03T05:00:00Z","v":709267,"vw":8.098939},{"c":8.04,"h":8.17,"l":7.8601,"n":4169,"o":8.07,"t":"2025-03-04T05:00:00Z","v":658151,"vw":8.034693},{"c":8.43,"h":8.45,"l":8.17,"n":5640,"o":8.22,"t":"2025-03-05T05:00:00Z","v":647145,"vw":8.390699},{"c":8.42,"h":8.55,"l":8.355,"n":6378,"o":8.54,"t":"2025-03-06T05:00:00Z","v":973897,"vw":8.433215},{"c":8.33,"h":8.55,"l":8.2925,"n":4985,"o":8.43,"t":"2025-03-07T05:00:00Z","v":660553,"vw":8.387639},{"c":8.05,"h":8.25,"l":7.93,"n":4811,"o":8.12,"t":"2025-03-10T04:00:00Z","v":552891,"vw":8.060602},{"c":8.26,"h":8.295,"l":8.11,"n":5677,"o":8.11,"t":"2025-03-11T04:00:00Z","v":666006,"vw":8.22277},{"c":8.31,"h":8.38,"l":8.23,"n":5251,"o":8.34,"t":"2025-03-12T04:00:00Z","v":766934,"vw":8.309933},{"c":8.3,"h":8.39,"l":8.19,"n":4265,"o":8.22,"t":"2025-03-13T04:00:00Z","v":432007,"vw":8.310631},{"c":8.71,"h":8.74,"l":8.51,"n":7137,"o":8.63,"t":"2025-03-14T04:00:00Z","v":1097328,"vw":8.680803},{"c":9.12,"h":9.25,"l":8.74,"n":13748,"o":8.8,"t":"2025-03-17T04:00:00Z","v":2347866,"vw":9.111563},{"c":10.72,"h":11.08,"l":9.76,"n":27138,"o":10,"t":"2025-03-18T04:00:00Z","v":4598755,"vw":10.613894},{"c":10.61,"h":10.75,"l":10.46,"n":13563,"o":10.71,"t":"2025-03-19T04:00:00Z","v":1528917,"vw":10.592911},{"c":9.99,"h":10.31,"l":9.53,"n":11768,"o":9.7,"t":"2025-03-20T04:00:00Z","v":1522432,"vw":9.920543},{"c":10.04,"h":10.05,"l":9.73,"n":8969,"o":9.87,"t":"2025-03-21T04:00:00Z","v":1594377,"vw":9.942947},{"c":9.86,"h":10.06,"l":9.79,"n":7009,"o":10,"t":"2025-03-24T04:00:00Z","v":906106,"vw":9.90222},{"c":9.71,"h":9.805,"l":9.56,"n":6472,"o":9.79,"t":"2025-03-25T04:00:00Z","v":780887,"vw":9.656417},{"c":9.81,"h":9.86,"l":9.582,"n":6746,"o":9.68,"t":"2025-03-26T04:00:00Z","v":861845,"vw":9.779002},{"c":10.46,"h":10.49,"l":9.82,"n":11271,"o":9.94,"t":"2025-03-27T04:00:00Z","v":1562772,"vw":10.264518},{"c":9.76,"h":10.2999,"l":9.685,"n":9964,"o":10.22,"t":"2025-03-28T04:00:00Z","v":1199698,"vw":9.825253},{"c":9.63,"h":9.81,"l":9.53,"n":8694,"o":9.65,"t":"2025-03-31T04:00:00Z","v":892434,"vw":9.647353},{"c":10.11,"h":10.12,"l":9.63,"n":6953,"o":9.67,"t":"2025-04-01T04:00:00Z","v":797445,"vw":9.977347},{"c":9.97,"h":10.185,"l":9.8,"n":8515,"o":10.05,"t":"2025-04-02T04:00:00Z","v":974662,"vw":9.950649},{"c":9.73,"h":9.81,"l":9.54,"n":7093,"o":9.6,"t":"2025-04-03T04:00:00Z","v":1213932,"vw":9.685215},{"c":8.75,"h":9.06,"l":8.54,"n":9271,"o":9,"t":"2025-04-04T04:00:00Z","v":1281213,"vw":8.791851},{"c":8.32,"h":8.815,"l":7.85,"n":8316,"o":8.23,"t":"2025-04-07T04:00:00Z","v":1393173,"vw":8.267925},{"c":8.1,"h":8.8492,"l":7.9,"n":9913,"o":8.84,"t":"2025-04-08T04:00:00Z","v":1411341,"vw":8.158379},{"c":7.99,"h":8.0956,"l":7.27,"n":14863,"o":8.02,"t":"2025-04-09T04:00:00Z","v":2295475,"vw":7.728667},{"c":8.05,"h":8.29,"l":7.905,"n":8738,"o":7.99,"t":"2025-04-10T04:00:00Z","v":1941402,"vw":8.064469},{"c":7.67,"h":8.21,"l":7.36,"n":19045,"o":8.18,"t":"2025-04-11T04:00:00Z","v":2610668,"vw":7.633188},{"c":7.96,"h":8.26,"l":7.82,"n":7505,"o":7.89,"t":"2025-04-14T04:00:00Z","v":1374554,"vw":7.950798},{"c":7.61,"h":8.01,"l":7.54,"n":9452,"o":7.95,"t":"2025-04-15T04:00:00Z","v":1763348,"vw":7.721037},{"c":7.21,"h":7.47,"l":6.98,"n":17473,"o":7.42,"t":"2025-04-16T04:00:00Z","v":4508221,"vw":7.202463},{"c":7.16,"h":7.33,"l":7.05,"n":7741,"o":7.3,"t":"2025-04-17T04:00:00Z","v":1434412,"vw":7.167104},{"c":7.03,"h":7.163,"l":6.92,"n":7885,"o":7.1,"t":"2025-04-21T04:00:00Z","v":970856,"vw":7.046673},{"c":7.36,"h":7.44,"l":7.12,"n":8220,"o":7.21,"t":"2025-04-22T04:00:00Z","v":962569,"vw":7.335443},{"c":7.63,"h":7.795,"l":7.41,"n":10363,"o":7.52,"t":"2025-04-23T04:00:00Z","v":1298366,"vw":7.619148},{"c":7.72,"h":7.8,"l":7.42,"n":7944,"o":7.56,"t":"2025-04-24T04:00:00Z","v":974947,"vw":7.672522},{"c":7.69,"h":7.765,"l":7.54,"n":4962,"o":7.67,"t":"2025-04-25T04:00:00Z","v":501894,"vw":7.63598},{"c":7.8,"h":7.88,"l":7.69,"n":4142,"o":7.69,"t":"2025-04-28T04:00:00Z","v":512411,"vw":7.780912},{"c":7.86,"h":7.92,"l":7.8,"n":3133,"o":7.85,"t":"2025-04-29T04:00:00Z","v":1576515,"vw":7.864132},{"c":7.91,"h":8,"l":7.71,"n":3314,"o":7.94,"t":"2025-04-30T04:00:00Z","v":731978,"vw":7.870188},{"c":7.99,"h":8.08,"l":7.82,"n":4146,"o":7.94,"t":"2025-05-01T04:00:00Z","v":564766,"vw":8.00185},{"c":8.4,"h":8.49,"l":8.19,"n":4156,"o":8.21,"t":"2025-05-02T04:00:00Z","v":666318,"vw":8.387216},{"c":8.43,"h":8.49,"l":8.19,"n":3114,"o":8.37,"t":"2025-05-05T04:00:00Z","v":3028734,"vw":8.379409},{"c":8.63,"h":8.72,"l":8.33,"n":3373,"o":8.33,"t":"2025-05-06T04:00:00Z","v":1145994,"vw":8.590685},{"c":8.36,"h":8.59,"l":8.31,"n":4621,"o":8.53,"t":"2025-05-07T04:00:00Z","v":409944,"vw":8.393333},{"c":8.31,"h":8.47,"l":8.17,"n":4534,"o":8.4,"t":"2025-05-08T04:00:00Z","v":477670,"vw":8.28778},{"c":8.3,"h":8.53,"l":8.1705,"n":3015,"o":8.47,"t":"2025-05-09T04:00:00Z","v":381817,"vw":8.31049},{"c":8.66,"h":8.79,"l":8.49,"n":3947,"o":8.67,"t":"2025-05-12T04:00:00Z","v":492153,"vw":8.638901},{"c":8.84,"h":8.93,"l":8.59,"n":5054,"o":8.59,"t":"2025-05-13T04:00:00Z","v":694203,"vw":8.794727},{"c":8.79,"h":9.01,"l":8.76,"n":3431,"o":8.91,"t":"2025-05-14T04:00:00Z","v":398998,"vw":8.849011},{"c":8.54,"h":8.765,"l":8.49,"n":3376,"o":8.7,"t":"2025-05-15T04:00:00Z","v":1008671,"vw":8.559039},{"c":8.5,"h":8.6379,"l":8.45,"n":3882,"o":8.47,"t":"2025-05-16T04:00:00Z","v":466659,"vw":8.512109},{"c":8.81,"h":8.91,"l":8.34,"n":5127,"o":8.4,"t":"2025-05-19T04:00:00Z","v":708394,"vw":8.761785},{"c":8.63,"h":9.03,"l":8.54,"n":6381,"o":8.91,"t":"2025-05-20T04:00:00Z","v":922612,"vw":8.752961},{"c":8.59,"h":9.1,"l":8.4701,"n":8532,"o":9.1,"t":"2025-05-21T04:00:00Z","v":1214360,"vw":8.669029},{"c":8.41,"h":8.71,"l":8.38,"n":6124,"o":8.6,"t":"2025-05-22T04:00:00Z","v":741605,"vw":8.501625},{"c":8.61,"h":8.6339,"l":8.29,"n":6720,"o":8.41,"t":"2025-05-23T04:00:00Z","v":1207956,"vw":8.488767},{"c":8.67,"h":8.69,"l":8.36,"n":6849,"o":8.49,"t":"2025-05-27T04:00:00Z","v":980531,"vw":8.584679},{"c":8.6,"h":8.68,"l":8.44,"n":5074,"o":8.58,"t":"2025-05-28T04:00:00Z","v":749869,"vw":8.585291},{"c":8.72,"h":8.78,"l":8.65,"n":3444,"o":8.7,"t":"2025-05-29T04:00:00Z","v":870249,"vw":8.731121},{"c":8.36,"h":8.705,"l":8.29,"n":4932,"o":8.65,"t":"2025-05-30T04:00:00Z","v":832847,"vw":8.376966},{"c":8.41,"h":8.4697,"l":8.31,"n":3904,"o":8.4,"t":"2025-06-02T04:00:00Z","v":513307,"vw":8.386667},{"c":8.42,"h":8.5,"l":8.27,"n":5021,"o":8.42,"t":"2025-06-03T04:00:00Z","v":520006,"vw":8.389478},{"c":8.64,"h":8.77,"l":8.495,"n":4704,"o":8.5,"t":"2025-06-04T04:00:00Z","v":641536,"vw":8.655443},{"c":8.67,"h":8.78,"l":8.43,"n":3715,"o":8.71,"t":"2025-06-05T04:00:00Z","v":455703,"vw":8.658865},{"c":8.58,"h":8.67,"l":8.52,"n":2342,"o":8.67,"t":"2025-06-06T04:00:00Z","v":232733,"vw":8.58472},{"c":8.73,"h":8.85,"l":8.6246,"n":4162,"o":8.65,"t":"2025-06-09T04:00:00Z","v":409715,"vw":8.737266},{"c":8.6,"h":8.8285,"l":8.59,"n":3697,"o":8.7,"t":"2025-06-10T04:00:00Z","v":345610,"vw":8.649515},{"c":8.87,"h":8.93,"l":8.65,"n":3986,"o":8.65,"t":"2025-06-11T04:00:00Z","v":540799,"vw":8.848415},{"c":8.91,"h":8.99,"l":8.76,"n":5166,"o":8.83,"t":"2025-06-12T04:00:00Z","v":521139,"vw":8.916982},{"c":8.7,"h":8.85,"l":8.68,"n":3988,"o":8.71,"t":"2025-06-13T04:00:00Z","v":429591,"vw":8.751455},{"c":8.97,"h":9.1599,"l":8.89,"n":8076,"o":8.95,"t":"2025-06-16T04:00:00Z","v":1003897,"vw":9.004729},{"c":9.26,"h":9.3,"l":8.8749,"n":13706,"o":8.93,"t":"2025-06-17T04:00:00Z","v":1960457,"vw":9.099576},{"c":9.51,"h":9.6,"l":9.395,"n":13007,"o":9.45,"t":"2025-06-18T04:00:00Z","v":1551423,"vw":9.494347},{"c":9.25,"h":9.75,"l":9.18,"n":10008,"o":9.63,"t":"2025-06-20T04:00:00Z","v":15386862,"vw":9.318614},{"c":9.4,"h":9.5282,"l":9.1,"n":10674,"o":9.24,"t":"2025-06-23T04:00:00Z","v":2514068,"vw":9.374493},{"c":9.8,"h":9.98,"l":9.5,"n":13968,"o":9.6,"t":"2025-06-24T04:00:00Z","v":2340057,"vw":9.856612},{"c":9.77,"h":9.98,"l":9.66,"n":7852,"o":9.95,"t":"2025-06-25T04:00:00Z","v":1496757,"vw":9.80447},{"c":9.53,"h":9.75,"l":9.51,"n":5791,"o":9.73,"t":"2025-06-26T04:00:00Z","v":815380,"vw":9.59383},{"c":9.54,"h":9.61,"l":9.44,"n":5202,"o":9.61,"t":"2025-06-27T04:00:00Z","v":726388,"vw":9.525327},{"c":9.48,"h":9.69,"l":9.35,"n":7973,"o":9.62,"t":"2025-06-30T04:00:00Z","v":1149727,"vw":9.533856},{"c":9.22,"h":9.54,"l":9.17,"n":9533,"o":9.47,"t":"2025-07-01T04:00:00Z","v":1289385,"vw":9.280433},{"c":9.51,"h":9.62,"l":9.14,"n":8345,"o":9.26,"t":"2025-07-02T04:00:00Z","v":1116092,"vw":9.377038},{"c":9.84,"h":9.85,"l":9.43,"n":8047,"o":9.64,"t":"2025-07-03T04:00:00Z","v":1063707,"vw":9.66},{"c":9.99,"h":10.34,"l":9.84,"n":11733,"o":9.86,"t":"2025-07-07T04:00:00Z","v":1997627,"vw":10.052826},{"c":10.03,"h":10.32,"l":10,"n":12893,"o":10.05,"t":"2025-07-08T04:00:00Z","v":1562508,"vw":10.168881},{"c":9.91,"h":10.31,"l":9.63,"n":12325,"o":10.19,"t":"2025-07-09T04:00:00Z","v":1777497,"vw":9.811134},{"c":10.31,"h":10.37,"l":9.9636,"n":12621,"o":9.98,"t":"2025-07-10T04:00:00Z","v":1612261,"vw":10.233446},{"c":10.6,"h":10.8697,"l":10.345,"n":15956,"o":10.38,"t":"2025-07-11T04:00:00Z","v":2304066,"vw":10.67359},{"c":10.59,"h":10.9,"l":10.53,"n":15015,"o":10.8,"t":"2025-07-14T04:00:00Z","v":2685500,"vw":10.667628},{"c":10.6,"h":10.75,"l":10.5453,"n":8202,"o":10.67,"t":"2025-07-15T04:00:00Z","v":1021643,"vw":10.602619},{"c":10.05,"h":10.66,"l":10.05,"n":13466,"o":10.55,"t":"2025-07-16T04:00:00Z","v":1766028,"vw":10.315245},{"c":10.13,"h":10.38,"l":10.05,"n":10136,"o":10.38,"t":"2025-07-17T04:00:00Z","v":1871233,"vw":10.126641},{"c":9.84,"h":10.173,"l":9.82,"n":10958,"o":10.14,"t":"2025-07-18T04:00:00Z","v":1377344,"vw":9.953167},{"c":10,"h":10.09,"l":9.71,"n":7897,"o":9.91,"t":"2025-07-21T04:00:00Z","v":1670703,"vw":9.971942},{"c":9.79,"h":10.01,"l":9.6302,"n":9285,"o":9.95,"t":"2025-07-22T04:00:00Z","v":1209302,"vw":9.824692},{"c":9.83,"h":10.0399,"l":9.79,"n":9278,"o":9.94,"t":"2025-07-23T04:00:00Z","v":1234634,"vw":9.887804},{"c":9.42,"h":9.9,"l":9.37,"n":11460,"o":9.9,"t":"2025-07-24T04:00:00Z","v":1934558,"vw":9.515625},{"c":8.94,"h":9.25,"l":8.63,"n":20101,"o":9.25,"t":"2025-07-25T04:00:00Z","v":3539754,"vw":8.866457},{"c":8.86,"h":9.09,"l":8.685,"n":8772,"o":9.06,"t":"2025-07-28T04:00:00Z","v":1299352,"vw":8.825376},{"c":8.73,"h":8.97,"l":8.6,"n":12865,"o":8.89,"t":"2025-07-29T04:00:00Z","v":2080021,"vw":8.681304},{"c":8.57,"h":8.89,"l":8.56,"n":11036,"o":8.76,"t":"2025-07-30T04:00:00Z","v":1558758,"vw":8.639455},{"c":8.59,"h":8.765,"l":8.35,"n":18233,"o":8.56,"t":"2025-07-31T04:00:00Z","v":2929881,"vw":8.560217},{"c":8.24,"h":8.53,"l":8.2,"n":11895,"o":8.53,"t":"2025-08-01T04:00:00Z","v":1653960,"vw":8.274254},{"c":8.33,"h":8.395,"l":8.16,"n":8368,"o":8.34,"t":"2025-08-04T04:00:00Z","v":924291,"vw":8.301445},{"c":8.48,"h":8.49,"l":8.31,"n":9877,"o":8.44,"t":"2025-08-05T04:00:00Z","v":2449740,"vw":8.437852},{"c":8.54,"h":8.62,"l":8.4,"n":5282,"o":8.57,"t":"2025-08-06T04:00:00Z","v":703343,"vw":8.542568},{"c":8.93,"h":9.115,"l":8.7331,"n":13709,"o":8.89,"t":"2025-08-07T04:00:00Z","v":2188785,"vw":8.964174},{"c":9.23,"h":9.2591,"l":8.93,"n":10626,"o":9.02,"t":"2025-08-08T04:00:00Z","v":1448360,"vw":9.113764},{"c":8.96,"h":9.26,"l":8.83,"n":7948,"o":9.2,"t":"2025-08-11T04:00:00Z","v":1289235,"vw":8.966997},{"c":9.11,"h":9.28,"l":9,"n":8539,"o":9.08,"t":"2025-08-12T04:00:00Z","v":1037462,"vw":9.143174},{"c":9.04,"h":9.2499,"l":8.95,"n":7681,"o":9.18,"t":"2025-08-13T04:00:00Z","v":1183574,"vw":9.050801},{"c":8.82,"h":9.0248,"l":8.805,"n":9582,"o":8.92,"t":"2025-08-14T04:00:00Z","v":1766257,"vw":8.881162},{"c":9.33,"h":9.37,"l":9.14,"n":12962,"o":9.15,"t":"2025-08-15T04:00:00Z","v":1725651,"vw":9.294765},{"c":9.01,"h":9.4893,"l":8.97,"n":14339,"o":9.42,"t":"2025-08-18T04:00:00Z","v":2089940,"vw":9.163861},{"c":8.79,"h":9.14,"l":8.75,"n":17243,"o":9.1,"t":"2025-08-19T04:00:00Z","v":3693229,"vw":8.827814},{"c":8.65,"h":8.88,"l":8.41,"n":14730,"o":8.79,"t":"2025-08-20T04:00:00Z","v":2524676,"vw":8.590042},{"c":9.13,"h":9.17,"l":8.4,"n":17792,"o":8.55,"t":"2025-08-21T04:00:00Z","v":3256127,"vw":9.008875},{"c":9.43,"h":9.675,"l":9.09,"n":25077,"o":9.11,"t":"2025-08-22T04:00:00Z","v":3610677,"vw":9.506673},{"c":9.33,"h":9.7251,"l":9.3,"n":20574,"o":9.45,"t":"2025-08-25T04:00:00Z","v":3008113,"vw":9.462295},{"c":8.88,"h":9.255,"l":8.855,"n":18545,"o":9.23,"t":"2025-08-26T04:00:00Z","v":3889238,"vw":8.959556},{"c":8.56,"h":8.79,"l":8.46,"n":25130,"o":8.79,"t":"2025-08-27T04:00:00Z","v":4191910,"vw":8.568263},{"c":8.35,"h":8.69,"l":8.32,"n":14637,"o":8.65,"t":"2025-08-28T04:00:00Z","v":2624749,"vw":8.405248},{"c":8.25,"h":8.4,"l":8.215,"n":13110,"o":8.34,"t":"2025-08-29T04:00:00Z","v":2033597,"vw":8.297888},{"c":8.22,"h":8.29,"l":8.0212,"n":11233,"o":8.2,"t":"2025-09-02T04:00:00Z","v":1867652,"vw":8.164659},{"c":8.04,"h":8.22,"l":7.87,"n":11112,"o":8.16,"t":"2025-09-03T04:00:00Z","v":2067881,"vw":7.994165},{"c":7.78,"h":7.98,"l":7.735,"n":12291,"o":7.94,"t":"2025-09-04T04:00:00Z","v":1814321,"vw":7.828017},{"c":7.91,"h":7.985,"l":7.835,"n":11534,"o":7.86,"t":"2025-09-05T04:00:00Z","v":1909054,"vw":7.908719},{"c":7.77,"h":7.97,"l":7.74,"n":8490,"o":7.96,"t":"2025-09-08T04:00:00Z","v":1830663,"vw":7.784029},{"c":7.83,"h":8.0296,"l":7.75,"n":8628,"o":7.88,"t":"2025-09-09T04:00:00Z","v":1371975,"vw":7.844322},{"c":7.64,"h":7.87,"l":7.6,"n":8428,"o":7.84,"t":"2025-09-10T04:00:00Z","v":1162577,"vw":7.663783},{"c":7.71,"h":7.77,"l":7.57,"n":8506,"o":7.64,"t":"2025-09-11T04:00:00Z","v":977949,"vw":7.696467},{"c":7.48,"h":7.73,"l":7.47,"n":12137,"o":7.71,"t":"2025-09-12T04:00:00Z","v":1694900,"vw":7.520298},{"c":7.71,"h":7.74,"l":7.52,"n":10265,"o":7.55,"t":"2025-09-15T04:00:00Z","v":2444988,"vw":7.669219},{"c":7.64,"h":7.81,"l":7.5501,"n":8313,"o":7.74,"t":"2025-09-16T04:00:00Z","v":1267798,"vw":7.636305},{"c":7.97,"h":8.05,"l":7.71,"n":10252,"o":7.71,"t":"2025-09-17T04:00:00Z","v":1826074,"vw":7.947477},{"c":7.92,"h":7.97,"l":7.79,"n":7588,"o":7.97,"t":"2025-09-18T04:00:00Z","v":1156142,"vw":7.868325},{"c":7.66,"h":7.94,"l":7.615,"n":10770,"o":7.85,"t":"2025-09-19T04:00:00Z","v":3949252,"vw":7.674361},{"c":7.67,"h":7.75,"l":7.62,"n":7005,"o":7.64,"t":"2025-09-22T04:00:00Z","v":971820,"vw":7.673224},{"c":7.69,"h":7.825,"l":7.61,"n":5786,"o":7.62,"t":"2025-09-23T04:00:00Z","v":945875,"vw":7.718265},{"c":7.69,"h":7.95,"l":7.69,"n":5535,"o":7.8,"t":"2025-09-24T04:00:00Z","v":622832,"vw":7.762304},{"c":7.62,"h":7.7,"l":7.535,"n":6072,"o":7.63,"t":"2025-09-25T04:00:00Z","v":1202038,"vw":7.611416},{"c":7.55,"h":7.62,"l":7.51,"n":5737,"o":7.62,"t":"2025-09-26T04:00:00Z","v":588043,"vw":7.555072},{"c":7.53,"h":7.705,"l":7.43,"n":5624,"o":7.66,"t":"2025-09-29T04:00:00Z","v":701988,"vw":7.503034},{"c":7.37,"h":7.51,"l":7.31,"n":11046,"o":7.51,"t":"2025-09-30T04:00:00Z","v":1393161,"vw":7.379255},{"c":7.5,"h":7.56,"l":7.3,"n":7351,"o":7.38,"t":"2025-10-01T04:00:00Z","v":948588,"vw":7.427039},{"c":7.63,"h":7.65,"l":7.53,"n":7402,"o":7.57,"t":"2025-10-02T04:00:00Z","v":854924,"vw":7.604188},{"c":7.22,"h":7.653,"l":7.09,"n":11143,"o":7.61,"t":"2025-10-03T04:00:00Z","v":1674114,"vw":7.222907},{"c":7.35,"h":7.465,"l":7.1,"n":9927,"o":7.1,"t":"2025-10-06T04:00:00Z","v":1460132,"vw":7.301459},{"c":7.09,"h":7.3751,"l":7.035,"n":13635,"o":7.29,"t":"2025-10-07T04:00:00Z","v":1612487,"vw":7.105478},{"c":7.16,"h":7.35,"l":7.145,"n":7139,"o":7.22,"t":"2025-10-08T04:00:00Z","v":949447,"vw":7.204664},{"c":6.99,"h":7.26,"l":6.95,"n":8965,"o":7.26,"t":"2025-10-09T04:00:00Z","v":1587616,"vw":7.0076},{"c":6.7,"h":7.02,"l":6.6401,"n":13302,"o":7.01,"t":"2025-10-10T04:00:00Z","v":1734285,"vw":6.799143},{"c":6.72,"h":7.03,"l":6.715,"n":5844,"o":6.95,"t":"2025-10-13T04:00:00Z","v":828410,"vw":6.798661},{"c":6.6,"h":6.72,"l":6.555,"n":7093,"o":6.7,"t":"2025-10-14T04:00:00Z","v":985884,"vw":6.621048},{"c":6.58,"h":6.705,"l":6.5501,"n":5920,"o":6.62,"t":"2025-10-15T04:00:00Z","v":817445,"vw":6.611339},{"c":6.42,"h":6.59,"l":6.375,"n":7537,"o":6.55,"t":"2025-10-16T04:00:00Z","v":1123785,"vw":6.441035},{"c":6.47,"h":6.5,"l":6.32,"n":5473,"o":6.39,"t":"2025-10-17T04:00:00Z","v":670630,"vw":6.452562},{"c":6.51,"h":6.515,"l":6.425,"n":7289,"o":6.47,"t":"2025-10-20T04:00:00Z","v":1087619,"vw":6.484858},{"c":6.72,"h":6.765,"l":6.41,"n":7727,"o":6.42,"t":"2025-10-21T04:00:00Z","v":1084545,"vw":6.666634},{"c":6.77,"h":7.01,"l":6.74,"n":8918,"o":6.75,"t":"2025-10-22T04:00:00Z","v":1097855,"vw":6.866869},{"c":6.82,"h":7.03,"l":6.82,"n":8286,"o":6.89,"t":"2025-10-23T04:00:00Z","v":876107,"vw":6.901415},{"c":6.96,"h":7.018,"l":6.91,"n":8878,"o":6.92,"t":"2025-10-24T04:00:00Z","v":1748367,"vw":6.970694},{"c":6.56,"h":7.065,"l":6.54,"n":19709,"o":7.04,"t":"2025-10-27T04:00:00Z","v":2580110,"vw":6.672464},{"c":5.92,"h":6.5,"l":5.87,"n":29743,"o":6.5,"t":"2025-10-28T04:00:00Z","v":5181888,"vw":5.990302},{"c":5.63,"h":6.02,"l":5.595,"n":13227,"o":6,"t":"2025-10-29T04:00:00Z","v":2560664,"vw":5.696944},{"c":5.58,"h":5.71,"l":5.48,"n":12697,"o":5.59,"t":"2025-10-30T04:00:00Z","v":2031949,"vw":5.598598},{"c":6.11,"h":6.365,"l":5.835,"n":23140,"o":5.87,"t":"2025-10-31T04:00:00Z","v":3109638,"vw":6.199991},{"c":6.17,"h":6.38,"l":6.01,"n":11260,"o":6.3,"t":"2025-11-03T05:00:00Z","v":1391367,"vw":6.197947},{"c":5.98,"h":6.09,"l":5.94,"n":6507,"o":5.95,"t":"2025-11-04T05:00:00Z","v":899773,"vw":6.001574},{"c":5.9,"h":6.09,"l":5.9,"n":6235,"o":6,"t":"2025-11-05T05:00:00Z","v":842956,"vw":5.962263},{"c":6.02,"h":6.09,"l":5.9,"n":9386,"o":5.91,"t":"2025-11-06T05:00:00Z","v":1190522,"vw":5.999894},{"c":6.02,"h":6.04,"l":5.895,"n":8308,"o":5.92,"t":"2025-11-07T05:00:00Z","v":1336154,"vw":5.962929},{"c":6.15,"h":6.34,"l":6.065,"n":12331,"o":6.23,"t":"2025-11-10T05:00:00Z","v":1892375,"vw":6.135744},{"c":6.13,"h":6.25,"l":6.07,"n":7016,"o":6.15,"t":"2025-11-11T05:00:00Z","v":1131809,"vw":6.132051},{"c":6.02,"h":6.2,"l":5.95,"n":6349,"o":6.08,"t":"2025-11-12T05:00:00Z","v":760337,"vw":6.009233},{"c":6.02,"h":6.155,"l":5.99,"n":7119,"o":6.02,"t":"2025-11-13T05:00:00Z","v":730786,"vw":6.050819},{"c":5.98,"h":6.08,"l":5.94,"n":9073,"o":5.98,"t":"2025-11-14T05:00:00Z","v":1301443,"vw":6.00131},{"c":5.9,"h":6,"l":5.83,"n":10386,"o":6,"t":"2025-11-17T05:00:00Z","v":1436097,"vw":5.888936},{"c":5.97,"h":6.03,"l":5.8,"n":6573,"o":5.8,"t":"2025-11-18T05:00:00Z","v":732123,"vw":5.952744},{"c":5.54,"h":5.795,"l":5.46,"n":15954,"o":5.79,"t":"2025-11-19T05:00:00Z","v":2965782,"vw":5.60098},{"c":4.77,"h":5.39,"l":4.745,"n":15277,"o":5.02,"t":"2025-11-20T05:00:00Z","v":2980762,"vw":4.952321},{"c":4.74,"h":4.89,"l":4.7,"n":14697,"o":4.8,"t":"2025-11-21T05:00:00Z","v":1662071,"vw":4.79584},{"c":4.95,"h":5.06,"l":4.83,"n":12700,"o":4.85,"t":"2025-11-24T05:00:00Z","v":2059768,"vw":4.937173},{"c":5.24,"h":5.27,"l":5.025,"n":15802,"o":5.05,"t":"2025-11-25T05:00:00Z","v":2423095,"vw":5.208759},{"c":5.04,"h":5.29,"l":4.98,"n":14054,"o":5.17,"t":"2025-11-26T05:00:00Z","v":2352794,"vw":5.064246},{"c":4.99,"h":5.09,"l":4.94,"n":16409,"o":5.07,"t":"2025-11-28T05:00:00Z","v":3790884,"vw":5.017766},{"c":5.14,"h":5.215,"l":4.945,"n":15222,"o":4.96,"t":"2025-12-01T05:00:00Z","v":3282971,"vw":5.130231},{"c":4.93,"h":5.125,"l":4.895,"n":12534,"o":5.09,"t":"2025-12-02T05:00:00Z","v":2016925,"vw":4.963911},{"c":4.96,"h":5.06,"l":4.91,"n":10362,"o":4.94,"t":"2025-12-03T05:00:00Z","v":1297538,"vw":4.968176},{"c":5.01,"h":5.1,"l":4.96,"n":7750,"o":4.97,"t":"2025-12-04T05:00:00Z","v":1152443,"vw":5.04288},{"c":5.21,"h":5.25,"l":5,"n":7814,"o":5,"t":"2025-12-05T05:00:00Z","v":1240967,"vw":5.199896},{"c":5.35,"h":5.545,"l":5.18,"n":14330,"o":5.2,"t":"2025-12-08T05:00:00Z","v":3270210,"vw":5.388057},{"c":5.16,"h":5.285,"l":5.115,"n":11606,"o":5.25,"t":"2025-12-09T05:00:00Z","v":2636465,"vw":5.163076},{"c":5.2,"h":5.305,"l":5.14,"n":8222,"o":5.16,"t":"2025-12-10T05:00:00Z","v":1251138,"vw":5.235454},{"c":5.22,"h":5.29,"l":5.16,"n":6630,"o":5.2,"t":"2025-12-11T05:00:00Z","v":985845,"vw":5.236935},{"c":5.26,"h":5.3998,"l":5.24,"n":6149,"o":5.24,"t":"2025-12-12T05:00:00Z","v":874663,"vw":5.307494},{"c":5.17,"h":5.325,"l":5.15,"n":9782,"o":5.29,"t":"2025-12-15T05:00:00Z","v":1219519,"vw":5.195085},{"c":5.11,"h":5.195,"l":5.0501,"n":9456,"o":5.11,"t":"2025-12-16T05:00:00Z","v":1208449,"vw":5.125276},{"c":5.14,"h":5.3,"l":5.1,"n":9901,"o":5.18,"t":"2025-12-17T05:00:00Z","v":998957,"vw":5.195589},{"c":5.22,"h":5.265,"l":5.14,"n":9423,"o":5.14,"t":"2025-12-18T05:00:00Z","v":1481314,"vw":5.214746},{"c":5.18,"h":5.305,"l":5.17,"n":8503,"o":5.25,"t":"2025-12-19T05:00:00Z","v":1677780,"vw":5.207101},{"c":5.19,"h":5.37,"l":5.13,"n":7060,"o":5.13,"t":"2025-12-22T05:00:00Z","v":1726921,"vw":5.249877},{"c":5.33,"h":5.39,"l":5.18,"n":5577,"o":5.18,"t":"2025-12-23T05:00:00Z","v":853172,"vw":5.338357},{"c":5.43,"h":5.51,"l":5.26,"n":4476,"o":5.26,"t":"2025-12-24T05:00:00Z","v":961356,"vw":5.413848},{"c":5.42,"h":5.5,"l":5.345,"n":7555,"o":5.44,"t":"2025-12-26T05:00:00Z","v":817077,"vw":5.422525},{"c":5.21,"h":5.375,"l":5.1615,"n":10166,"o":5.34,"t":"2025-12-29T05:00:00Z","v":1619041,"vw":5.250747},{"c":5.26,"h":5.4,"l":5.23,"n":6262,"o":5.23,"t":"2025-12-30T05:00:00Z","v":834278,"vw":5.275033},{"c":5.23,"h":5.31,"l":5.2,"n":7433,"o":5.23,"t":"2025-12-31T05:00:00Z","v":1067304,"vw":5.250444},{"c":5.22,"h":5.55,"l":5.17,"n":6840,"o":5.38,"t":"2026-01-02T05:00:00Z","v":985127,"vw":5.293076},{"c":5.39,"h":5.415,"l":5.165,"n":7681,"o":5.22,"t":"2026-01-05T05:00:00Z","v":1064515,"vw":5.30798},{"c":5.3,"h":5.485,"l":5.27,"n":7410,"o":5.41,"t":"2026-01-06T05:00:00Z","v":1052889,"vw":5.359983},{"c":5.17,"h":5.3,"l":5.16,"n":5462,"o":5.25,"t":"2026-01-07T05:00:00Z","v":735644,"vw":5.198825},{"c":5.17,"h":5.255,"l":5.1,"n":6591,"o":5.16,"t":"2026-01-08T05:00:00Z","v":735698,"vw":5.184798},{"c":5.01,"h":5.245,"l":4.95,"n":11186,"o":5.16,"t":"2026-01-09T05:00:00Z","v":1556113,"vw":5.013457},{"c":5.14,"h":5.23,"l":5.06,"n":8056,"o":5.06,"t":"2026-01-12T05:00:00Z","v":1219778,"vw":5.153703},{"c":5.22,"h":5.24,"l":5.07,"n":7314,"o":5.11,"t":"2026-01-13T05:00:00Z","v":996377,"vw":5.151004},{"c":5.19,"h":5.28,"l":5.17,"n":5665,"o":5.24,"t":"2026-01-14T05:00:00Z","v":761238,"vw":5.224283},{"c":5.26,"h":5.29,"l":5.15,"n":6115,"o":5.18,"t":"2026-01-15T05:00:00Z","v":659716,"vw":5.239864},{"c":5.15,"h":5.27,"l":5.115,"n":6747,"o":5.23,"t":"2026-01-16T05:00:00Z","v":1536480,"vw":5.168087},{"c":5.12,"h":5.26,"l":5.04,"n":7077,"o":5.05,"t":"2026-01-20T05:00:00Z","v":936500,"vw":5.167291},{"c":5.06,"h":5.215,"l":5.03,"n":7143,"o":5.15,"t":"2026-01-21T05:00:00Z","v":1394507,"vw":5.095584},{"c":5.18,"h":5.245,"l":5.06,"n":7396,"o":5.06,"t":"2026-01-22T05:00:00Z","v":914413,"vw":5.205587},{"c":5.13,"h":5.215,"l":5.13,"n":6796,"o":5.19,"t":"2026-01-23T05:00:00Z","v":778685,"vw":5.166716},{"c":5.19,"h":5.3,"l":5.15,"n":5506,"o":5.15,"t":"2026-01-26T05:00:00Z","v":743843,"vw":5.221717},{"c":5.17,"h":5.3,"l":5.17,"n":6313,"o":5.19,"t":"2026-01-27T05:00:00Z","v":719290,"vw":5.198139},{"c":5.2,"h":5.25,"l":5.1616,"n":5939,"o":5.2,"t":"2026-01-28T05:00:00Z","v":802445,"vw":5.203101},{"c":5.15,"h":5.3,"l":5.07,"n":7606,"o":5.2,"t":"2026-01-29T05:00:00Z","v":968051,"vw":5.145016},{"c":5.13,"h":5.225,"l":5.055,"n":7701,"o":5.07,"t":"2026-01-30T05:00:00Z","v":794289,"vw":5.120159},{"c":5.15,"h":5.22,"l":5.05,"n":7791,"o":5.09,"t":"2026-02-02T05:00:00Z","v":863762,"vw":5.150099},{"c":5.02,"h":5.205,"l":4.9,"n":8283,"o":5.1,"t":"2026-02-03T05:00:00Z","v":1159237,"vw":5.014913},{"c":5.01,"h":5.09,"l":4.95,"n":9303,"o":4.97,"t":"2026-02-04T05:00:00Z","v":1134842,"vw":5.036589},{"c":5.13,"h":5.17,"l":4.94,"n":12356,"o":5.01,"t":"2026-02-05T05:00:00Z","v":2719969,"vw":5.051197},{"c":5.3,"h":5.395,"l":5.14,"n":7062,"o":5.18,"t":"2026-02-06T05:00:00Z","v":1119938,"vw":5.314321},{"c":5.55,"h":5.64,"l":5.275,"n":13214,"o":5.3,"t":"2026-02-09T05:00:00Z","v":1632716,"vw":5.570128},{"c":5.63,"h":5.76,"l":5.595,"n":7895,"o":5.61,"t":"2026-02-10T05:00:00Z","v":1056169,"vw":5.682968},{"c":5.56,"h":5.73,"l":5.56,"n":8322,"o":5.64,"t":"2026-02-11T05:00:00Z","v":1104986,"vw":5.608899},{"c":5.48,"h":5.68,"l":5.42,"n":11324,"o":5.57,"t":"2026-02-12T05:00:00Z","v":1325471,"vw":5.517103},{"c":5.54,"h":5.645,"l":5.42,"n":9039,"o":5.42,"t":"2026-02-13T05:00:00Z","v":933811,"vw":5.567587},{"c":5.79,"h":5.86,"l":5.56,"n":10020,"o":5.56,"t":"2026-02-17T05:00:00Z","v":990592,"vw":5.762289},{"c":5.79,"h":5.96,"l":5.79,"n":10127,"o":5.84,"t":"2026-02-18T05:00:00Z","v":824452,"vw":5.849579},{"c":5.72,"h":5.89,"l":5.67,"n":8185,"o":5.84,"t":"2026-02-19T05:00:00Z","v":863606,"vw":5.747863},{"c":5.72,"h":5.775,"l":5.68,"n":7177,"o":5.7,"t":"2026-02-20T05:00:00Z","v":811244,"vw":5.7255},{"c":5.42,"h":5.725,"l":5.41,"n":8530,"o":5.62,"t":"2026-02-23T05:00:00Z","v":1162982,"vw":5.488256},{"c":5.64,"h":5.64,"l":5.46,"n":6733,"o":5.52,"t":"2026-02-24T05:00:00Z","v":824157,"vw":5.589791},{"c":5.75,"h":5.77,"l":5.62,"n":7184,"o":5.73,"t":"2026-02-25T05:00:00Z","v":650308,"vw":5.703062},{"c":5.7,"h":5.74,"l":5.632,"n":6187,"o":5.69,"t":"2026-02-26T05:00:00Z","v":742483,"vw":5.704048},{"c":5.62,"h":5.725,"l":5.62,"n":7354,"o":5.66,"t":"2026-02-27T05:00:00Z","v":964402,"vw":5.651498},{"c":5.73,"h":5.75,"l":5.52,"n":7854,"o":5.55,"t":"2026-03-02T05:00:00Z","v":801177,"vw":5.698133},{"c":5.29,"h":5.6,"l":5.21,"n":14638,"o":5.54,"t":"2026-03-03T05:00:00Z","v":1870120,"vw":5.332812},{"c":5.41,"h":5.5,"l":5.34,"n":9955,"o":5.36,"t":"2026-03-04T05:00:00Z","v":1188193,"vw":5.398491},{"c":5.23,"h":5.41,"l":5.17,"n":12665,"o":5.38,"t":"2026-03-05T05:00:00Z","v":1328576,"vw":5.234554},{"c":5.17,"h":5.25,"l":5.155,"n":6187,"o":5.16,"t":"2026-03-06T05:00:00Z","v":904077,"vw":5.188863},{"c":5.35,"h":5.35,"l":5.08,"n":10525,"o":5.1,"t":"2026-03-09T04:00:00Z","v":1209724,"vw":5.258907},{"c":5.35,"h":5.453,"l":5.285,"n":8258,"o":5.36,"t":"2026-03-10T04:00:00Z","v":820192,"vw":5.38279},{"c":5.34,"h":5.465,"l":5.225,"n":7050,"o":5.35,"t":"2026-03-11T04:00:00Z","v":562063,"vw":5.322925},{"c":5.23,"h":5.4,"l":5.21,"n":7210,"o":5.29,"t":"2026-03-12T04:00:00Z","v":599678,"vw":5.26773},{"c":5.24,"h":5.385,"l":5.205,"n":5426,"o":5.32,"t":"2026-03-13T04:00:00Z","v":624786,"vw":5.261693},{"c":5.49,"h":5.54,"l":5.36,"n":17859,"o":5.38,"t":"2026-03-16T04:00:00Z","v":2314778,"vw":5.468732},{"c":6.18,"h":6.18,"l":5.545,"n":20433,"o":5.6,"t":"2026-03-17T04:00:00Z","v":3093503,"vw":5.929699},{"c":5.88,"h":6.39,"l":5.88,"n":16953,"o":6.06,"t":"2026-03-18T04:00:00Z","v":2228611,"vw":6.065016},{"c":5.59,"h":5.88,"l":5.565,"n":14500,"o":5.88,"t":"2026-03-19T04:00:00Z","v":1961563,"vw":5.667572},{"c":5.48,"h":5.62,"l":5.38,"n":16559,"o":5.48,"t":"2026-03-20T04:00:00Z","v":8674168,"vw":5.484121},{"c":5.1,"h":5.5,"l":5.08,"n":13346,"o":5.5,"t":"2026-03-23T04:00:00Z","v":2309649,"vw":5.219392},{"c":4.86,"h":5.16,"l":4.86,"n":12718,"o":5.07,"t":"2026-03-24T04:00:00Z","v":1964916,"vw":4.992031},{"c":4.74,"h":5.085,"l":4.72,"n":8708,"o":5.04,"t":"2026-03-25T04:00:00Z","v":959987,"vw":4.838538},{"c":4.62,"h":4.71,"l":4.59,"n":9395,"o":4.7,"t":"2026-03-26T04:00:00Z","v":1243656,"vw":4.640898},{"c":4.66,"h":4.705,"l":4.505,"n":8783,"o":4.6,"t":"2026-03-27T04:00:00Z","v":1082459,"vw":4.639353},{"c":4.71,"h":4.73,"l":4.53,"n":8808,"o":4.61,"t":"2026-03-30T04:00:00Z","v":1130128,"vw":4.662129},{"c":4.79,"h":4.81,"l":4.635,"n":6437,"o":4.75,"t":"2026-03-31T04:00:00Z","v":672489,"vw":4.724185},{"c":4.89,"h":4.915,"l":4.78,"n":6810,"o":4.81,"t":"2026-04-01T04:00:00Z","v":873086,"vw":4.864782},{"c":4.94,"h":4.99,"l":4.72,"n":9331,"o":4.77,"t":"2026-04-02T04:00:00Z","v":975064,"vw":4.914204},{"c":5.11,"h":5.18,"l":4.97,"n":5825,"o":4.98,"t":"2026-04-06T04:00:00Z","v":704139,"vw":5.085743},{"c":4.95,"h":5.16,"l":4.87,"n":7203,"o":5.05,"t":"2026-04-07T04:00:00Z","v":818044,"vw":4.94439},{"c":5.17,"h":5.23,"l":5.05,"n":8216,"o":5.17,"t":"2026-04-08T04:00:00Z","v":973688,"vw":5.140715},{"c":4.97,"h":5.155,"l":4.76,"n":11509,"o":5.155,"t":"2026-04-09T04:00:00Z","v":1635669,"vw":4.892947},{"c":4.95,"h":5.05,"l":4.935,"n":6261,"o":4.99,"t":"2026-04-10T04:00:00Z","v":724727,"vw":4.983576},{"c":4.98,"h":5,"l":4.63,"n":11031,"o":4.88,"t":"2026-04-13T04:00:00Z","v":1412290,"vw":4.825987},{"c":5.11,"h":5.15,"l":5,"n":8701,"o":5,"t":"2026-04-14T04:00:00Z","v":1362007,"vw":5.081998},{"c":5.13,"h":5.195,"l":5.05,"n":6878,"o":5.11,"t":"2026-04-15T04:00:00Z","v":857708,"vw":5.12686},{"c":4.81,"h":4.94,"l":4.76,"n":8513,"o":4.94,"t":"2026-04-16T04:00:00Z","v":1232862,"vw":4.824554},{"c":4.8,"h":4.9198,"l":4.77,"n":7858,"o":4.85,"t":"2026-04-17T04:00:00Z","v":1283029,"vw":4.813691},{"c":4.7,"h":4.81,"l":4.665,"n":8176,"o":4.74,"t":"2026-04-20T04:00:00Z","v":1434168,"vw":4.708935},{"c":4.69,"h":4.745,"l":4.665,"n":7147,"o":4.71,"t":"2026-04-21T04:00:00Z","v":1090770,"vw":4.700439},{"c":4.74,"h":4.8,"l":4.705,"n":6203,"o":4.71,"t":"2026-04-22T04:00:00Z","v":924400,"vw":4.755028},{"c":4.72,"h":4.8,"l":4.6965,"n":7862,"o":4.73,"t":"2026-04-23T04:00:00Z","v":1168265,"vw":4.744068},{"c":4.81,"h":4.82,"l":4.69,"n":7990,"o":4.76,"t":"2026-04-24T04:00:00Z","v":1185448,"vw":4.76619},{"c":5.02,"h":5.035,"l":4.79,"n":8493,"o":4.79,"t":"2026-04-27T04:00:00Z","v":1066245,"vw":4.957238},{"c":5.01,"h":5.085,"l":4.935,"n":6835,"o":5.02,"t":"2026-04-28T04:00:00Z","v":942404,"vw":5.008934},{"c":4.85,"h":5.12,"l":4.85,"n":7130,"o":5.04,"t":"2026-04-29T04:00:00Z","v":730271,"vw":4.911293},{"c":4.96,"h":5.02,"l":4.85,"n":8184,"o":4.88,"t":"2026-04-30T04:00:00Z","v":773971,"vw":4.960967},{"c":5.03,"h":5.09,"l":4.935,"n":7363,"o":4.96,"t":"2026-05-01T04:00:00Z","v":921458,"vw":5.041803},{"c":5.06,"h":5.17,"l":5.015,"n":6798,"o":5.08,"t":"2026-05-04T04:00:00Z","v":988318,"vw":5.098474},{"c":5.1,"h":5.17,"l":5.02,"n":6608,"o":5.1,"t":"2026-05-05T04:00:00Z","v":774298,"vw":5.084452},{"c":5.22,"h":5.24,"l":5.045,"n":6514,"o":5.12,"t":"2026-05-06T04:00:00Z","v":793641,"vw":5.198745},{"c":5.11,"h":5.27,"l":5.09,"n":11353,"o":5.24,"t":"2026-05-07T04:00:00Z","v":1180635,"vw":5.149832},{"c":5.17,"h":5.22,"l":5.1,"n":7848,"o":5.13,"t":"2026-05-08T04:00:00Z","v":892781,"vw":5.172486},{"c":5.15,"h":5.23,"l":5.12,"n":5879,"o":5.18,"t":"2026-05-11T04:00:00Z","v":566926,"vw":5.167686},{"c":5.12,"h":5.18,"l":5.05,"n":7172,"o":5.15,"t":"2026-05-12T04:00:00Z","v":859908,"vw":5.10489},{"c":5.09,"h":5.15,"l":5.05,"n":7424,"o":5.06,"t":"2026-05-13T04:00:00Z","v":829698,"vw":5.093629},{"c":4.94,"h":5.12,"l":4.92,"n":7011,"o":5.12,"t":"2026-05-14T04:00:00Z","v":990440,"vw":5.000263},{"c":4.74,"h":4.88,"l":4.72,"n":7346,"o":4.87,"t":"2026-05-15T04:00:00Z","v":966029,"vw":4.773908},{"c":4.82,"h":4.82,"l":4.68,"n":8400,"o":4.74,"t":"2026-05-18T04:00:00Z","v":1076884,"vw":4.767977},{"c":4.88,"h":4.965,"l":4.83,"n":6904,"o":4.84,"t":"2026-05-19T04:00:00Z","v":628359,"vw":4.901806},{"c":4.77,"h":4.95,"l":4.755,"n":7510,"o":4.87,"t":"2026-05-20T04:00:00Z","v":937640,"vw":4.795869},{"c":4.78,"h":4.84,"l":4.67,"n":9393,"o":4.77,"t":"2026-05-21T04:00:00Z","v":930897,"vw":4.743483},{"c":4.49,"h":4.7,"l":4.3503,"n":11269,"o":4.69,"t":"2026-05-22T04:00:00Z","v":2417314,"vw":4.497735},{"c":4.95,"h":5.035,"l":4.605,"n":19951,"o":4.76,"t":"2026-05-26T04:00:00Z","v":2964633,"vw":4.809574},{"c":5.5,"h":5.87,"l":4.92,"n":19793,"o":4.92,"t":"2026-05-27T04:00:00Z","v":2671657,"vw":5.568191},{"c":5.19,"h":5.404,"l":5.185,"n":9584,"o":5.404,"t":"2026-05-28T04:00:00Z","v":1281323,"vw":5.260352},{"c":5.25,"h":5.34,"l":5.065,"n":8386,"o":5.12,"t":"2026-05-29T04:00:00Z","v":1483154,"vw":5.224938},{"c":5.32,"h":5.58,"l":5.275,"n":8294,"o":5.38,"t":"2026-06-01T04:00:00Z","v":1096525,"vw":5.406259},{"c":5.16,"h":5.385,"l":5.14,"n":7499,"o":5.38,"t":"2026-06-02T04:00:00Z","v":1071173,"vw":5.236265},{"c":5.13,"h":5.22,"l":4.94,"n":6871,"o":5.15,"t":"2026-06-03T04:00:00Z","v":824779,"vw":5.107102},{"c":5.11,"h":5.175,"l":5.06,"n":4024,"o":5.1,"t":"2026-06-04T04:00:00Z","v":402907,"vw":5.121994},{"c":4.93,"h":5.12,"l":4.905,"n":6109,"o":5.1,"t":"2026-06-05T04:00:00Z","v":730492,"vw":4.962994},{"c":4.85,"h":4.945,"l":4.835,"n":4383,"o":4.92,"t":"2026-06-08T04:00:00Z","v":563410,"vw":4.885038},{"c":4.87,"h":5.01,"l":4.83,"n":4756,"o":4.92,"t":"2026-06-09T04:00:00Z","v":551473,"vw":4.901109},{"c":4.89,"h":5.015,"l":4.85,"n":3517,"o":4.89,"t":"2026-06-10T04:00:00Z","v":382017,"vw":4.942527},{"c":4.95,"h":4.975,"l":4.82,"n":5602,"o":4.87,"t":"2026-06-11T04:00:00Z","v":539762,"vw":4.923585},{"c":5.03,"h":5.067,"l":4.955,"n":4730,"o":5,"t":"2026-06-12T04:00:00Z","v":504943,"vw":5.022137},{"c":5,"h":5.13,"l":4.955,"n":6011,"o":5,"t":"2026-06-15T04:00:00Z","v":1286423,"vw":5.008293},{"c":4.83,"h":5.03,"l":4.8,"n":3307,"o":5,"t":"2026-06-16T04:00:00Z","v":390524,"vw":4.868938},{"c":4.81,"h":4.905,"l":4.8,"n":4491,"o":4.81,"t":"2026-06-17T04:00:00Z","v":430770,"vw":4.844098},{"c":4.67,"h":4.8,"l":4.63,"n":5587,"o":4.8,"t":"2026-06-18T04:00:00Z","v":2116432,"vw":4.680759},{"c":4.73,"h":4.8,"l":4.665,"n":5966,"o":4.67,"t":"2026-06-22T04:00:00Z","v":666633,"vw":4.738345},{"c":4.82,"h":4.865,"l":4.6002,"n":6800,"o":4.62,"t":"2026-06-23T04:00:00Z","v":669169,"vw":4.815926},{"c":4.85,"h":4.95,"l":4.8,"n":5066,"o":4.8,"t":"2026-06-24T04:00:00Z","v":546995,"vw":4.876155},{"c":4.71,"h":4.85,"l":4.695,"n":7762,"o":4.85,"t":"2026-06-25T04:00:00Z","v":815469,"vw":4.732759},{"c":4.8,"h":4.815,"l":4.58,"n":6466,"o":4.63,"t":"2026-06-26T04:00:00Z","v":681657,"vw":4.705953},{"c":4.73,"h":4.89,"l":4.7,"n":4311,"o":4.8,"t":"2026-06-29T04:00:00Z","v":477169,"vw":4.776766},{"c":4.79,"h":4.825,"l":4.68,"n":5535,"o":4.72,"t":"2026-06-30T04:00:00Z","v":980432,"vw":4.760324},{"c":4.94,"h":4.9961,"l":4.79,"n":4848,"o":4.79,"t":"2026-07-01T04:00:00Z","v":672552,"vw":4.92443},{"c":4.83,"h":4.97,"l":4.805,"n":3403,"o":4.95,"t":"2026-07-02T04:00:00Z","v":368151,"vw":4.866083},{"c":4.86,"h":4.93,"l":4.825,"n":3692,"o":4.85,"t":"2026-07-06T04:00:00Z","v":584693,"vw":4.874288},{"c":4.71,"h":4.85,"l":4.69,"n":3931,"o":4.79,"t":"2026-07-07T04:00:00Z","v":396353,"vw":4.736458},{"c":4.71,"h":4.79,"l":4.68,"n":4583,"o":4.71,"t":"2026-07-08T04:00:00Z","v":557304,"vw":4.700395},{"c":4.75,"h":4.78,"l":4.685,"n":4332,"o":4.72,"t":"2026-07-09T04:00:00Z","v":540030,"vw":4.726656},{"c":4.54,"h":4.8481,"l":4.49,"n":5878,"o":4.75,"t":"2026-07-10T04:00:00Z","v":775595,"vw":4.622994},{"c":4.57,"h":4.615,"l":4.535,"n":3964,"o":4.54,"t":"2026-07-13T04:00:00Z","v":417912,"vw":4.569289},{"c":4.59,"h":4.66,"l":4.56,"n":5343,"o":4.6,"t":"2026-07-14T04:00:00Z","v":643539,"vw":4.605571},{"c":4.71,"h":4.75,"l":4.5591,"n":5625,"o":4.63,"t":"2026-07-15T04:00:00Z","v":655917,"vw":4.690132},{"c":4.75,"h":4.805,"l":4.7,"n":5937,"o":4.71,"t":"2026-07-16T04:00:00Z","v":400153,"vw":4.756343},{"c":4.76,"h":4.8,"l":4.6505,"n":4485,"o":4.69,"t":"2026-07-17T04:00:00Z","v":439744,"vw":4.742711},{"c":4.81,"h":4.82,"l":4.735,"n":3397,"o":4.78,"t":"2026-07-20T04:00:00Z","v":437892,"vw":4.777573},{"c":4.79,"h":4.87,"l":4.75,"n":2410,"o":4.82,"t":"2026-07-21T04:00:00Z","v":205955,"vw":4.800007},{"c":4.79,"h":4.82,"l":4.75,"n":3079,"o":4.81,"t":"2026-07-22T04:00:00Z","v":246424,"vw":4.777099},{"c":4.72,"h":4.84,"l":4.705,"n":3548,"o":4.81,"t":"2026-07-23T04:00:00Z","v":319074,"vw":4.732161},{"c":4.75,"h":4.765,"l":4.65,"n":3341,"o":4.72,"t":"2026-07-24T04:00:00Z","v":313151,"vw":4.717323},{"c":4.86,"h":4.865,"l":4.77,"n":2702,"o":4.83,"t":"2026-07-27T04:00:00Z","v":337386,"vw":4.833374},{"c":4.92,"h":4.935,"l":4.835,"n":3881,"o":4.85,"t":"2026-07-28T04:00:00Z","v":415722,"vw":4.888792},{"c":4.97,"h":5.09,"l":4.92,"n":4836,"o":4.95,"t":"2026-07-29T04:00:00Z","v":514577,"vw":5.007527},{"c":4.89,"h":4.96,"l":4.81,"n":2385,"o":4.95,"t":"2026-07-30T04:00:00Z","v":209741,"vw":4.871936},{"c":4.85,"h":4.94,"l":4.83,"n":2140,"o":4.91,"t":"2026-07-31T04:00:00Z","v":176186,"vw":4.870404},{"c":4.96,"h":4.97,"l":4.8292,"n":4898,"o":4.88,"t":"2026-08-03T04:00:00Z","v":376032,"vw":4.908774},{"c":4.92,"h":4.98,"l":4.88,"n":2702,"o":4.95,"t":"2026-08-04T04:00:00Z","v":208809,"vw":4.914449},{"c":4.89,"h":4.99,"l":4.87,"n":3304,"o":4.93,"t":"2026-08-05T04:00:00Z","v":279008,"vw":4.905866},{"c":4.82,"h":4.86,"l":4.76,"n":2654,"o":4.85,"t":"2026-08-06T04:00:00Z","v":223456,"vw":4.81022},{"c":4.86,"h":4.895,"l":4.82,"n":3321,"o":4.82,"t":"2026-08-07T04:00:00Z","v":374400,"vw":4.850659},{"c":4.72,"h":4.87,"l":4.655,"n":7173,"o":4.86,"t":"2026-08-10T04:00:00Z","v":696491,"vw":4.72282},{"c":4.43,"h":4.74,"l":4.42,"n":9472,"o":4.74,"t":"2026-08-11T04:00:00Z","v":864194,"vw":4.525719},{"c":4.54,"h":4.54,"l":4.43,"n":5668,"o":4.43,"t":"2026-08-12T04:00:00Z","v":579897,"vw":4.494334},{"c":4.53,"h":4.58,"l":4.48,"n":5379,"o":4.56,"t":"2026-08-13T04:00:00Z","v":471096,"vw":4.528924},{"c":4.38,"h":4.52,"l":4.365,"n":6413,"o":4.51,"t":"2026-08-14T04:00:00Z","v":795179,"vw":4.403007},{"c":4.37,"h":4.405,"l":4.27,"n":6451,"o":4.4,"t":"2026-08-17T04:00:00Z","v":664050,"vw":4.328147},{"c":4.38,"h":4.425,"l":4.3,"n":4262,"o":4.33,"t":"2026-08-18T04:00:00Z","v":582185,"vw":4.36367},{"c":4.42,"h":4.445,"l":4.35,"n":3958,"o":4.4,"t":"2026-08-19T04:00:00Z","v":484895,"vw":4.411285},{"c":4.4,"h":4.425,"l":4.34,"n":6295,"o":4.41,"t":"2026-08-20T04:00:00Z","v":526273,"vw":4.387202},{"c":4.35,"h":4.4783,"l":4.325,"n":5326,"o":4.41,"t":"2026-08-21T04:00:00Z","v":596592,"vw":4.378515},{"c":4.34,"h":4.44,"l":4.305,"n":3562,"o":4.39,"t":"2026-08-24T04:00:00Z","v":437500,"vw":4.354901},{"c":4.37,"h":4.375,"l":4.29,"n":4351,"o":4.3,"t":"2026-08-25T04:00:00Z","v":503937,"vw":4.334423},{"c":4.21,"h":4.35,"l":4.19,"n":11019,"o":4.26,"t":"2026-08-26T04:00:00Z","v":1902522,"vw":4.242303},{"c":4.02,"h":4.33,"l":3.94,"n":12151,"o":4.26,"t":"2026-08-27T04:00:00Z","v":2012580,"vw":4.048659},{"c":3.4,"h":3.905,"l":3.355,"n":13730,"o":3.88,"t":"2026-08-28T04:00:00Z","v":3589467,"vw":3.456127},{"c":3.67,"h":3.7,"l":3.375,"n":9915,"o":3.39,"t":"2026-08-31T04:00:00Z","v":2065655,"vw":3.616175},{"c":3.32,"h":3.58,"l":3.22,"n":11208,"o":3.58,"t":"2026-09-01T04:00:00Z","v":2335865,"vw":3.340109},{"c":3.44,"h":3.505,"l":3.31,"n":8255,"o":3.32,"t":"2026-09-02T04:00:00Z","v":1442210,"vw":3.443131},{"c":3.3,"h":3.415,"l":3.23,"n":11686,"o":3.4,"t":"2026-09-03T04:00:00Z","v":1819241,"vw":3.291136},{"c":3.39,"h":3.455,"l":3.27,"n":9726,"o":3.28,"t":"2026-09-04T04:00:00Z","v":1245566,"vw":3.382418},{"c":3.4,"h":3.465,"l":3.32,"n":5347,"o":3.35,"t":"2026-09-08T04:00:00Z","v":884361,"vw":3.395876},{"c":3.37,"h":3.465,"l":3.35,"n":6858,"o":3.39,"t":"2026-09-09T04:00:00Z","v":1090686,"vw":3.37496},{"c":3.4,"h":3.47,"l":3.32,"n":7323,"o":3.35,"t":"2026-09-10T04:00:00Z","v":1234002,"vw":3.39014},{"c":3.4,"h":3.46,"l":3.38,"n":4101,"o":3.39,"t":"2026-09-11T04:00:00Z","v":704933,"vw":3.409545},{"c":3.39,"h":3.49,"l":3.375,"n":7344,"o":3.41,"t":"2026-09-14T04:00:00Z","v":949390,"vw":3.436214},{"c":3.27,"h":3.39,"l":3.25,"n":6545,"o":3.36,"t":"2026-09-15T04:00:00Z","v":1005311,"vw":3.294064},{"c":3.34,"h":3.36,"l":3.22,"n":7297,"o":3.24,"t":"2026-09-16T04:00:00Z","v":1082052,"vw":3.291093},{"c":3.38,"h":3.42,"l":3.335,"n":7841,"o":3.34,"t":"2026-09-17T04:00:00Z","v":940794,"vw":3.38068},{"c":3.3,"h":3.47,"l":3.27,"n":7419,"o":3.4,"t":"2026-09-18T04:00:00Z","v":5936222,"vw":3.31016},{"c":3.25,"h":3.315,"l":3.21,"n":3898,"o":3.31,"t":"2026-09-21T04:00:00Z","v":573420,"vw":3.248025},{"c":3.26,"h":3.262,"l":3.1814,"n":3153,"o":3.25,"t":"2026-09-22T04:00:00Z","v":477074,"vw":3.223279},{"c":3.19,"h":3.26,"l":3.19,"n":2101,"o":3.2,"t":"2026-09-23T04:00:00Z","v":948310,"vw":3.211576},{"c":3.13,"h":3.22,"l":3.11,"n":6066,"o":3.17,"t":"2026-09-24T04:00:00Z","v":1098227,"vw":3.14091},{"c":3.11,"h":3.17,"l":3.1,"n":2083,"o":3.15,"t":"2026-09-25T04:00:00Z","v":377388,"vw":3.122529},{"c":3.07,"h":3.14,"l":3.06,"n":3656,"o":3.14,"t":"2026-09-28T04:00:00Z","v":515302,"vw":3.081426},{"c":3.04,"h":3.0897,"l":3.01,"n":2562,"o":3.07,"t":"2026-09-29T04:00:00Z","v":420941,"vw":3.054043},{"c":3.03,"h":3.075,"l":3.02,"n":2973,"o":3.05,"t":"2026-09-30T04:00:00Z","v":460730,"vw":3.042873},{"c":3.02,"h":3.06,"l":2.98,"n":3922,"o":3.06,"t":"2026-10-01T04:00:00Z","v":713194,"vw":3.00556},{"c":2.9,"h":3.02,"l":2.89,"n":2979,"o":3.02,"t":"2026-10-02T04:00:00Z","v":477379,"vw":2.9363},{"c":2.92,"h":2.975,"l":2.9,"n":2215,"o":2.9,"t":"2026-10-05T04:00:00Z","v":351744,"vw":2.947482},{"c":3.01,"h":3.025,"l":2.92,"n":3143,"o":2.95,"t":"2026-10-06T04:00:00Z","v":423765,"vw":2.988855},{"c":2.93,"h":2.97,"l":2.91,"n":2381,"o":2.97,"t":"2026-10-07T04:00:00Z","v":277292,"vw":2.940473},{"c":3.14,"h":3.14,"l":2.975,"n":5917,"o":2.98,"t":"2026-10-08T04:00:00Z","v":1380254,"vw":3.059064},{"c":3.06,"h":3.25,"l":3.01,"n":7211,"o":3.15,"t":"2026-10-09T04:00:00Z","v":907974,"vw":3.070959},{"c":3,"h":3.025,"l":2.93,"n":6086,"o":3.02,"t":"2026-10-12T04:00:00Z","v":867096,"vw":2.977106},{"c":3.07,"h":3.09,"l":3.02,"n":3800,"o":3.03,"t":"2026-10-13T04:00:00Z","v":547089,"vw":3.064356},{"c":3.01,"h":3.03,"l":2.98,"n":3923,"o":3.03,"t":"2026-10-14T04:00:00Z","v":563740,"vw":3.011174},{"c":3.16,"h":3.215,"l":3.05,"n":6586,"o":3.05,"t":"2026-10-15T04:00:00Z","v":1324960,"vw":3.153559},{"c":3.13,"h":3.16,"l":3.085,"n":4951,"o":3.12,"t":"2026-10-16T04:00:00Z","v":1006603,"vw":3.127448},{"c":3.07,"h":3.15,"l":3.04,"n":3034,"o":3.15,"t":"2026-10-19T04:00:00Z","v":769793,"vw":3.091665},{"c":2.9,"h":3.1,"l":2.8,"n":10756,"o":3.1,"t":"2026-10-20T04:00:00Z","v":2295774,"vw":2.936185},{"c":3,"h":3.02,"l":2.795,"n":7063,"o":2.85,"t":"2026-10-21T04:00:00Z","v":1030560,"vw":2.934113},{"c":3.06,"h":3.085,"l":2.96,"n":5242,"o":2.99,"t":"2026-10-22T04:00:00Z","v":1019126,"vw":3.035922}],"volatilityBars":[{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-08-25T08:00:00Z","v":224,"vw":4.45},{"c":4.32,"h":4.33,"l":4.32,"n":4,"o":4.33,"t":"2026-08-25T12:45:00Z","v":702,"vw":4.328571},{"c":4.4,"h":4.4,"l":4.32,"n":4,"o":4.32,"t":"2026-08-25T13:15:00Z","v":2524,"vw":4.326403},{"c":4.345,"h":4.36,"l":4.29,"n":178,"o":4.3,"t":"2026-08-25T13:30:00Z","v":45951,"vw":4.319002},{"c":4.335,"h":4.345,"l":4.33,"n":133,"o":4.345,"t":"2026-08-25T13:45:00Z","v":11872,"vw":4.335533},{"c":4.31,"h":4.335,"l":4.3,"n":173,"o":4.335,"t":"2026-08-25T14:00:00Z","v":15337,"vw":4.315441},{"c":4.325,"h":4.325,"l":4.315,"n":107,"o":4.315,"t":"2026-08-25T14:15:00Z","v":10729,"vw":4.32081},{"c":4.33,"h":4.335,"l":4.32,"n":282,"o":4.325,"t":"2026-08-25T14:30:00Z","v":27230,"vw":4.328635},{"c":4.32,"h":4.33,"l":4.32,"n":106,"o":4.33,"t":"2026-08-25T14:45:00Z","v":8789,"vw":4.321797},{"c":4.34,"h":4.34,"l":4.305,"n":292,"o":4.32,"t":"2026-08-25T15:00:00Z","v":63057,"vw":4.320629},{"c":4.315,"h":4.34,"l":4.315,"n":113,"o":4.3316,"t":"2026-08-25T15:15:00Z","v":12411,"vw":4.329314},{"c":4.319,"h":4.325,"l":4.315,"n":126,"o":4.32,"t":"2026-08-25T15:30:00Z","v":7336,"vw":4.319863},{"c":4.325,"h":4.3295,"l":4.315,"n":64,"o":4.315,"t":"2026-08-25T15:45:00Z","v":10610,"vw":4.323603},{"c":4.315,"h":4.33,"l":4.315,"n":148,"o":4.325,"t":"2026-08-25T16:00:00Z","v":14376,"vw":4.325169},{"c":4.32,"h":4.33,"l":4.315,"n":123,"o":4.32,"t":"2026-08-25T16:15:00Z","v":13489,"vw":4.318351},{"c":4.32,"h":4.325,"l":4.32,"n":59,"o":4.32,"t":"2026-08-25T16:30:00Z","v":3741,"vw":4.322258},{"c":4.325,"h":4.33,"l":4.32,"n":75,"o":4.325,"t":"2026-08-25T16:45:00Z","v":4978,"vw":4.324634},{"c":4.325,"h":4.333,"l":4.32,"n":191,"o":4.325,"t":"2026-08-25T17:00:00Z","v":21299,"vw":4.328263},{"c":4.355,"h":4.36,"l":4.325,"n":199,"o":4.325,"t":"2026-08-25T17:15:00Z","v":31740,"vw":4.350322},{"c":4.359,"h":4.359,"l":4.35,"n":76,"o":4.355,"t":"2026-08-25T17:30:00Z","v":5315,"vw":4.354541},{"c":4.345,"h":4.355,"l":4.34,"n":104,"o":4.35,"t":"2026-08-25T17:45:00Z","v":14518,"vw":4.343422},{"c":4.345,"h":4.35,"l":4.34,"n":54,"o":4.35,"t":"2026-08-25T18:00:00Z","v":5375,"vw":4.345696},{"c":4.355,"h":4.355,"l":4.34,"n":88,"o":4.345,"t":"2026-08-25T18:15:00Z","v":8171,"vw":4.349619},{"c":4.355,"h":4.3588,"l":4.35,"n":53,"o":4.355,"t":"2026-08-25T18:30:00Z","v":2443,"vw":4.353621},{"c":4.345,"h":4.365,"l":4.335,"n":380,"o":4.355,"t":"2026-08-25T18:45:00Z","v":35631,"vw":4.350204},{"c":4.32,"h":4.34,"l":4.32,"n":120,"o":4.34,"t":"2026-08-25T19:00:00Z","v":11192,"vw":4.330431},{"c":4.32,"h":4.325,"l":4.32,"n":111,"o":4.32,"t":"2026-08-25T19:15:00Z","v":12446,"vw":4.320615},{"c":4.335,"h":4.345,"l":4.32,"n":247,"o":4.32,"t":"2026-08-25T19:30:00Z","v":19299,"vw":4.333963},{"c":4.37,"h":4.375,"l":4.33,"n":490,"o":4.33,"t":"2026-08-25T19:45:00Z","v":54168,"vw":4.357454},{"c":4.39,"h":4.39,"l":4.37,"n":10,"o":4.37,"t":"2026-08-25T20:00:00Z","v":17404,"vw":4.370135},{"c":4.39,"h":4.39,"l":4.38,"n":3,"o":4.38,"t":"2026-08-25T20:15:00Z","v":5318,"vw":4.389402},{"c":4.3987,"h":4.4,"l":4.32,"n":6,"o":4.4,"t":"2026-08-25T21:00:00Z","v":1900,"vw":4.390816},{"c":4.23,"h":4.28,"l":4.23,"n":22,"o":4.28,"t":"2026-08-26T13:15:00Z","v":1898,"vw":4.256669},{"c":4.255,"h":4.35,"l":4.23,"n":404,"o":4.26,"t":"2026-08-26T13:30:00Z","v":63610,"vw":4.284119},{"c":4.21,"h":4.265,"l":4.21,"n":484,"o":4.25,"t":"2026-08-26T13:45:00Z","v":50604,"vw":4.23648},{"c":4.23,"h":4.25,"l":4.21,"n":355,"o":4.21,"t":"2026-08-26T14:00:00Z","v":49262,"vw":4.22746},{"c":4.275,"h":4.28,"l":4.23,"n":370,"o":4.23,"t":"2026-08-26T14:15:00Z","v":64065,"vw":4.263984},{"c":4.315,"h":4.32,"l":4.265,"n":415,"o":4.275,"t":"2026-08-26T14:30:00Z","v":72141,"vw":4.294802},{"c":4.3,"h":4.32,"l":4.3,"n":250,"o":4.31,"t":"2026-08-26T14:45:00Z","v":40148,"vw":4.307583},{"c":4.265,"h":4.32,"l":4.26,"n":384,"o":4.305,"t":"2026-08-26T15:00:00Z","v":61880,"vw":4.29543},{"c":4.258,"h":4.275,"l":4.255,"n":327,"o":4.265,"t":"2026-08-26T15:15:00Z","v":37626,"vw":4.266572},{"c":4.23,"h":4.26,"l":4.225,"n":396,"o":4.255,"t":"2026-08-26T15:30:00Z","v":37718,"vw":4.243738},{"c":4.245,"h":4.25,"l":4.23,"n":236,"o":4.235,"t":"2026-08-26T15:45:00Z","v":42815,"vw":4.240195},{"c":4.24,"h":4.25,"l":4.235,"n":233,"o":4.245,"t":"2026-08-26T16:00:00Z","v":39074,"vw":4.242431},{"c":4.26,"h":4.26,"l":4.23,"n":499,"o":4.24,"t":"2026-08-26T16:15:00Z","v":75245,"vw":4.242421},{"c":4.265,"h":4.28,"l":4.255,"n":210,"o":4.255,"t":"2026-08-26T16:30:00Z","v":19744,"vw":4.267907},{"c":4.28,"h":4.28,"l":4.265,"n":204,"o":4.265,"t":"2026-08-26T16:45:00Z","v":30365,"vw":4.271539},{"c":4.279,"h":4.285,"l":4.265,"n":193,"o":4.28,"t":"2026-08-26T17:00:00Z","v":19233,"vw":4.275268},{"c":4.288,"h":4.295,"l":4.27,"n":188,"o":4.275,"t":"2026-08-26T17:15:00Z","v":20539,"vw":4.285777},{"c":4.295,"h":4.305,"l":4.28,"n":177,"o":4.285,"t":"2026-08-26T17:30:00Z","v":22456,"vw":4.295767},{"c":4.275,"h":4.3,"l":4.27,"n":175,"o":4.29,"t":"2026-08-26T17:45:00Z","v":21302,"vw":4.282846},{"c":4.205,"h":4.28,"l":4.195,"n":403,"o":4.275,"t":"2026-08-26T18:00:00Z","v":53637,"vw":4.236474},{"c":4.195,"h":4.205,"l":4.1901,"n":122,"o":4.205,"t":"2026-08-26T18:15:00Z","v":10823,"vw":4.198394},{"c":4.195,"h":4.199,"l":4.19,"n":48,"o":4.195,"t":"2026-08-26T18:30:00Z","v":3680,"vw":4.194425},{"c":4.195,"h":4.2,"l":4.19,"n":192,"o":4.1995,"t":"2026-08-26T18:45:00Z","v":16485,"vw":4.196534},{"c":4.205,"h":4.21,"l":4.195,"n":156,"o":4.195,"t":"2026-08-26T19:00:00Z","v":19177,"vw":4.203994},{"c":4.245,"h":4.255,"l":4.19,"n":544,"o":4.205,"t":"2026-08-26T19:15:00Z","v":254541,"vw":4.21192},{"c":4.265,"h":4.28,"l":4.245,"n":461,"o":4.245,"t":"2026-08-26T19:30:00Z","v":107871,"vw":4.263855},{"c":4.195,"h":4.27,"l":4.19,"n":3201,"o":4.26,"t":"2026-08-26T19:45:00Z","v":629397,"vw":4.227852},{"c":4.21,"h":4.21,"l":4.19,"n":20,"o":4.19,"t":"2026-08-26T20:00:00Z","v":31197,"vw":4.209327},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-08-26T20:45:00Z","v":238,"vw":4.27},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-08-26T22:45:00Z","v":100,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-08-27T09:15:00Z","v":250,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-08-27T11:00:00Z","v":251,"vw":4.24},{"c":4.26,"h":4.26,"l":4.2597,"n":3,"o":4.2597,"t":"2026-08-27T12:45:00Z","v":4430,"vw":4.259993},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-08-27T13:00:00Z","v":121,"vw":4.26},{"c":4.28,"h":4.33,"l":4.235,"n":483,"o":4.26,"t":"2026-08-27T13:30:00Z","v":47368,"vw":4.277544},{"c":4.26,"h":4.29,"l":4.26,"n":257,"o":4.275,"t":"2026-08-27T13:45:00Z","v":19553,"vw":4.277038},{"c":4.28,"h":4.28,"l":4.22,"n":313,"o":4.245,"t":"2026-08-27T14:00:00Z","v":41209,"vw":4.249597},{"c":4.245,"h":4.28,"l":4.245,"n":265,"o":4.28,"t":"2026-08-27T14:15:00Z","v":37088,"vw":4.270844},{"c":4.191,"h":4.245,"l":4.191,"n":371,"o":4.245,"t":"2026-08-27T14:30:00Z","v":38113,"vw":4.214399},{"c":4.205,"h":4.215,"l":4.1995,"n":313,"o":4.2,"t":"2026-08-27T14:45:00Z","v":32876,"vw":4.204609},{"c":4.205,"h":4.205,"l":4.19,"n":188,"o":4.205,"t":"2026-08-27T15:00:00Z","v":24008,"vw":4.201948},{"c":4.205,"h":4.215,"l":4.2,"n":472,"o":4.205,"t":"2026-08-27T15:15:00Z","v":61134,"vw":4.206335},{"c":4.095,"h":4.2018,"l":4.08,"n":986,"o":4.2018,"t":"2026-08-27T15:30:00Z","v":132958,"vw":4.120346},{"c":4.065,"h":4.105,"l":4.035,"n":974,"o":4.1,"t":"2026-08-27T15:45:00Z","v":134706,"vw":4.073809},{"c":4.055,"h":4.095,"l":4.055,"n":369,"o":4.065,"t":"2026-08-27T16:00:00Z","v":64945,"vw":4.079615},{"c":4.06,"h":4.06,"l":4.05,"n":281,"o":4.06,"t":"2026-08-27T16:15:00Z","v":26444,"vw":4.057202},{"c":4.055,"h":4.065,"l":4.055,"n":175,"o":4.061,"t":"2026-08-27T16:30:00Z","v":20799,"vw":4.059357},{"c":4.025,"h":4.06,"l":4.025,"n":544,"o":4.055,"t":"2026-08-27T16:45:00Z","v":83891,"vw":4.041401},{"c":4.035,"h":4.04,"l":4.015,"n":497,"o":4.025,"t":"2026-08-27T17:00:00Z","v":92579,"vw":4.024969},{"c":3.98,"h":4.0397,"l":3.94,"n":938,"o":4.03,"t":"2026-08-27T17:15:00Z","v":226972,"vw":3.979593},{"c":3.945,"h":3.97,"l":3.94,"n":358,"o":3.97,"t":"2026-08-27T17:30:00Z","v":45081,"vw":3.957412},{"c":3.965,"h":3.9699,"l":3.94,"n":442,"o":3.945,"t":"2026-08-27T17:45:00Z","v":86295,"vw":3.952422},{"c":3.965,"h":3.975,"l":3.95,"n":288,"o":3.965,"t":"2026-08-27T18:00:00Z","v":29202,"vw":3.96247},{"c":3.98,"h":3.99,"l":3.94,"n":308,"o":3.9692,"t":"2026-08-27T18:15:00Z","v":69210,"vw":3.964438},{"c":4.02,"h":4.03,"l":3.975,"n":566,"o":3.985,"t":"2026-08-27T18:30:00Z","v":125344,"vw":4.006274},{"c":4.015,"h":4.03,"l":4.01,"n":482,"o":4.0295,"t":"2026-08-27T18:45:00Z","v":187239,"vw":4.022205},{"c":3.995,"h":4.01,"l":3.98,"n":442,"o":4.01,"t":"2026-08-27T19:00:00Z","v":77373,"vw":3.995164},{"c":4,"h":4.005,"l":3.995,"n":230,"o":3.995,"t":"2026-08-27T19:15:00Z","v":33196,"vw":4.000719},{"c":4.015,"h":4.02,"l":3.99,"n":398,"o":3.995,"t":"2026-08-27T19:30:00Z","v":49056,"vw":4.004254},{"c":4.02,"h":4.02,"l":3.995,"n":921,"o":4.015,"t":"2026-08-27T19:45:00Z","v":128832,"vw":4.012519},{"c":4.11,"h":4.11,"l":4.02,"n":34,"o":4.02,"t":"2026-08-27T20:00:00Z","v":55278,"vw":4.026163},{"c":4.1221,"h":4.13,"l":4.11,"n":11,"o":4.1237,"t":"2026-08-27T20:30:00Z","v":1744,"vw":4.120652},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-08-27T20:45:00Z","v":524,"vw":4.12},{"c":3.9814,"h":4.13,"l":3.98,"n":12,"o":4.13,"t":"2026-08-27T21:00:00Z","v":2890,"vw":4.046745},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-08-27T22:15:00Z","v":10001,"vw":4.13},{"c":4.0803,"h":4.0803,"l":4.0803,"n":2,"o":4.0803,"t":"2026-08-27T22:45:00Z","v":1000,"vw":4.0803},{"c":4.096,"h":4.1,"l":4.096,"n":2,"o":4.1,"t":"2026-08-27T23:00:00Z","v":5000,"vw":4.098},{"c":4.13,"h":4.13,"l":4.12,"n":11,"o":4.12,"t":"2026-08-27T23:30:00Z","v":7891,"vw":4.128466},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-08-28T11:00:00Z","v":224,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-28T11:15:00Z","v":200,"vw":4.06},{"c":4.07,"h":4.07,"l":4.05,"n":8,"o":4.05,"t":"2026-08-28T11:30:00Z","v":4270,"vw":4.055152},{"c":3.95,"h":4.0638,"l":3.9,"n":47,"o":4.0638,"t":"2026-08-28T11:45:00Z","v":7778,"vw":4.001286},{"c":3.8701,"h":3.9,"l":3.87,"n":20,"o":3.9,"t":"2026-08-28T12:00:00Z","v":25610,"vw":3.872649},{"c":3.8116,"h":3.87,"l":3.77,"n":41,"o":3.83,"t":"2026-08-28T12:15:00Z","v":33675,"vw":3.807633},{"c":3.82,"h":3.89,"l":3.81,"n":23,"o":3.89,"t":"2026-08-28T12:30:00Z","v":3190,"vw":3.818486},{"c":3.82,"h":3.82,"l":3.8,"n":45,"o":3.81,"t":"2026-08-28T12:45:00Z","v":9394,"vw":3.81051},{"c":3.88,"h":3.88,"l":3.8226,"n":3,"o":3.85,"t":"2026-08-28T13:00:00Z","v":1225,"vw":3.829523},{"c":3.87,"h":3.87,"l":3.83,"n":12,"o":3.85,"t":"2026-08-28T13:15:00Z","v":6510,"vw":3.852077},{"c":3.62,"h":3.905,"l":3.61,"n":1686,"o":3.88,"t":"2026-08-28T13:30:00Z","v":318472,"vw":3.733764},{"c":3.59,"h":3.65,"l":3.5,"n":1316,"o":3.6188,"t":"2026-08-28T13:45:00Z","v":351389,"vw":3.562065},{"c":3.445,"h":3.5995,"l":3.43,"n":985,"o":3.5995,"t":"2026-08-28T14:00:00Z","v":287159,"vw":3.507192},{"c":3.405,"h":3.46,"l":3.39,"n":817,"o":3.445,"t":"2026-08-28T14:15:00Z","v":304016,"vw":3.422032},{"c":3.44,"h":3.45,"l":3.38,"n":708,"o":3.4086,"t":"2026-08-28T14:30:00Z","v":206662,"vw":3.413658},{"c":3.4092,"h":3.44,"l":3.37,"n":613,"o":3.435,"t":"2026-08-28T14:45:00Z","v":285016,"vw":3.411656},{"c":3.44,"h":3.45,"l":3.41,"n":503,"o":3.41,"t":"2026-08-28T15:00:00Z","v":98627,"vw":3.429588},{"c":3.435,"h":3.44,"l":3.4001,"n":432,"o":3.435,"t":"2026-08-28T15:15:00Z","v":143455,"vw":3.417187},{"c":3.415,"h":3.43,"l":3.4101,"n":223,"o":3.43,"t":"2026-08-28T15:30:00Z","v":59886,"vw":3.422164},{"c":3.3709,"h":3.415,"l":3.37,"n":407,"o":3.415,"t":"2026-08-28T15:45:00Z","v":119766,"vw":3.393656},{"c":3.371,"h":3.385,"l":3.3608,"n":378,"o":3.375,"t":"2026-08-28T16:00:00Z","v":109726,"vw":3.374695},{"c":3.405,"h":3.408,"l":3.37,"n":403,"o":3.375,"t":"2026-08-28T16:15:00Z","v":109543,"vw":3.381674},{"c":3.401,"h":3.5,"l":3.4,"n":594,"o":3.405,"t":"2026-08-28T16:30:00Z","v":136246,"vw":3.446722},{"c":3.385,"h":3.41,"l":3.385,"n":218,"o":3.41,"t":"2026-08-28T16:45:00Z","v":50860,"vw":3.39183},{"c":3.365,"h":3.388,"l":3.3625,"n":273,"o":3.388,"t":"2026-08-28T17:00:00Z","v":73015,"vw":3.375135},{"c":3.371,"h":3.385,"l":3.36,"n":269,"o":3.365,"t":"2026-08-28T17:15:00Z","v":57329,"vw":3.371691},{"c":3.375,"h":3.39,"l":3.3625,"n":301,"o":3.375,"t":"2026-08-28T17:30:00Z","v":78856,"vw":3.3738},{"c":3.365,"h":3.3999,"l":3.3601,"n":258,"o":3.375,"t":"2026-08-28T17:45:00Z","v":66293,"vw":3.384314},{"c":3.365,"h":3.37,"l":3.355,"n":346,"o":3.365,"t":"2026-08-28T18:00:00Z","v":117992,"vw":3.36361},{"c":3.375,"h":3.39,"l":3.365,"n":320,"o":3.365,"t":"2026-08-28T18:15:00Z","v":53720,"vw":3.375036},{"c":3.385,"h":3.395,"l":3.375,"n":286,"o":3.375,"t":"2026-08-28T18:30:00Z","v":51492,"vw":3.386995},{"c":3.395,"h":3.395,"l":3.375,"n":263,"o":3.385,"t":"2026-08-28T18:45:00Z","v":52580,"vw":3.385787},{"c":3.38,"h":3.405,"l":3.371,"n":237,"o":3.398,"t":"2026-08-28T19:00:00Z","v":50791,"vw":3.388523},{"c":3.385,"h":3.39,"l":3.3725,"n":149,"o":3.3798,"t":"2026-08-28T19:15:00Z","v":28719,"vw":3.38464},{"c":3.385,"h":3.39,"l":3.38,"n":333,"o":3.385,"t":"2026-08-28T19:30:00Z","v":66018,"vw":3.386013},{"c":3.395,"h":3.4,"l":3.37,"n":1032,"o":3.385,"t":"2026-08-28T19:45:00Z","v":161037,"vw":3.383328},{"c":3.4,"h":3.4,"l":3.3801,"n":10,"o":3.4,"t":"2026-08-28T20:00:00Z","v":26342,"vw":3.399155},{"c":3.4,"h":3.4,"l":3.3999,"n":3,"o":3.4,"t":"2026-08-28T20:15:00Z","v":1185,"vw":3.399968},{"c":3.3803,"h":3.3803,"l":3.3803,"n":1,"o":3.3803,"t":"2026-08-28T20:30:00Z","v":500,"vw":3.3803},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-08-28T21:15:00Z","v":100,"vw":3.39},{"c":3.3999,"h":3.4,"l":3.39,"n":5,"o":3.4,"t":"2026-08-28T21:45:00Z","v":2275,"vw":3.393063},{"c":3.41,"h":3.42,"l":3.4,"n":6,"o":3.4,"t":"2026-08-28T22:00:00Z","v":12252,"vw":3.412243},{"c":3.42,"h":3.4524,"l":3.42,"n":2,"o":3.4524,"t":"2026-08-28T22:30:00Z","v":5191,"vw":3.421192},{"c":3.42,"h":3.46,"l":3.42,"n":3,"o":3.46,"t":"2026-08-28T23:00:00Z","v":7526,"vw":3.421063},{"c":3.45,"h":3.45,"l":3.44,"n":4,"o":3.44,"t":"2026-08-28T23:15:00Z","v":598,"vw":3.442},{"c":3.46,"h":3.46,"l":3.42,"n":5,"o":3.46,"t":"2026-08-28T23:30:00Z","v":725,"vw":3.447586},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-08-28T23:45:00Z","v":100,"vw":3.46},{"c":3.47,"h":3.47,"l":3.46,"n":2,"o":3.46,"t":"2026-08-31T08:45:00Z","v":1000,"vw":3.46779},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-31T09:00:00Z","v":300,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-31T09:30:00Z","v":1000,"vw":3.47},{"c":3.4645,"h":3.4693,"l":3.46,"n":5,"o":3.4693,"t":"2026-08-31T11:00:00Z","v":807,"vw":3.467254},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-08-31T11:15:00Z","v":895,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-08-31T11:45:00Z","v":145,"vw":3.47},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-08-31T12:45:00Z","v":1001,"vw":3.41},{"c":3.52,"h":3.52,"l":3.375,"n":664,"o":3.39,"t":"2026-08-31T13:30:00Z","v":215608,"vw":3.440214},{"c":3.595,"h":3.6,"l":3.53,"n":566,"o":3.53,"t":"2026-08-31T13:45:00Z","v":142572,"vw":3.56863},{"c":3.645,"h":3.65,"l":3.585,"n":474,"o":3.6,"t":"2026-08-31T14:00:00Z","v":97798,"vw":3.60592},{"c":3.665,"h":3.7,"l":3.645,"n":657,"o":3.649,"t":"2026-08-31T14:15:00Z","v":91881,"vw":3.667443},{"c":3.605,"h":3.67,"l":3.595,"n":460,"o":3.665,"t":"2026-08-31T14:30:00Z","v":63540,"vw":3.618468},{"c":3.645,"h":3.65,"l":3.605,"n":482,"o":3.605,"t":"2026-08-31T14:45:00Z","v":97020,"vw":3.629126},{"c":3.655,"h":3.66,"l":3.645,"n":284,"o":3.645,"t":"2026-08-31T15:00:00Z","v":55863,"vw":3.653065},{"c":3.635,"h":3.66,"l":3.6312,"n":463,"o":3.66,"t":"2026-08-31T15:15:00Z","v":78403,"vw":3.646971},{"c":3.585,"h":3.6399,"l":3.54,"n":754,"o":3.635,"t":"2026-08-31T15:30:00Z","v":162162,"vw":3.600425},{"c":3.6,"h":3.6,"l":3.585,"n":269,"o":3.59,"t":"2026-08-31T15:45:00Z","v":24672,"vw":3.592823},{"c":3.62,"h":3.62,"l":3.595,"n":320,"o":3.6,"t":"2026-08-31T16:00:00Z","v":25182,"vw":3.605456},{"c":3.64,"h":3.64,"l":3.61,"n":305,"o":3.62,"t":"2026-08-31T16:15:00Z","v":54176,"vw":3.616698},{"c":3.655,"h":3.675,"l":3.6301,"n":354,"o":3.635,"t":"2026-08-31T16:30:00Z","v":46139,"vw":3.646441},{"c":3.68,"h":3.68,"l":3.6505,"n":209,"o":3.655,"t":"2026-08-31T16:45:00Z","v":39040,"vw":3.668406},{"c":3.66,"h":3.68,"l":3.66,"n":201,"o":3.68,"t":"2026-08-31T17:00:00Z","v":25795,"vw":3.673072},{"c":3.65,"h":3.67,"l":3.6408,"n":207,"o":3.67,"t":"2026-08-31T17:15:00Z","v":28729,"vw":3.653909},{"c":3.635,"h":3.65,"l":3.6302,"n":74,"o":3.645,"t":"2026-08-31T17:30:00Z","v":10189,"vw":3.640059},{"c":3.64,"h":3.64,"l":3.6301,"n":170,"o":3.64,"t":"2026-08-31T17:45:00Z","v":10376,"vw":3.638128},{"c":3.64,"h":3.64,"l":3.6301,"n":209,"o":3.635,"t":"2026-08-31T18:00:00Z","v":24504,"vw":3.638304},{"c":3.635,"h":3.64,"l":3.631,"n":203,"o":3.64,"t":"2026-08-31T18:15:00Z","v":29015,"vw":3.63736},{"c":3.635,"h":3.658,"l":3.6301,"n":381,"o":3.635,"t":"2026-08-31T18:30:00Z","v":116384,"vw":3.644057},{"c":3.645,"h":3.65,"l":3.635,"n":188,"o":3.635,"t":"2026-08-31T18:45:00Z","v":27984,"vw":3.64035},{"c":3.655,"h":3.665,"l":3.645,"n":194,"o":3.65,"t":"2026-08-31T19:00:00Z","v":31614,"vw":3.653759},{"c":3.66,"h":3.665,"l":3.65,"n":163,"o":3.66,"t":"2026-08-31T19:15:00Z","v":27876,"vw":3.656575},{"c":3.645,"h":3.66,"l":3.63,"n":396,"o":3.66,"t":"2026-08-31T19:30:00Z","v":69798,"vw":3.645917},{"c":3.66,"h":3.67,"l":3.645,"n":1033,"o":3.645,"t":"2026-08-31T19:45:00Z","v":190300,"vw":3.664218},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-08-31T20:00:00Z","v":269690,"vw":3.67},{"c":3.5519,"h":3.5519,"l":3.5519,"n":1,"o":3.5519,"t":"2026-08-31T20:15:00Z","v":501,"vw":3.5519},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-01T09:45:00Z","v":300,"vw":3.62},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-01T11:15:00Z","v":648,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-01T11:45:00Z","v":154,"vw":3.67},{"c":3.7161,"h":3.7161,"l":3.7161,"n":1,"o":3.7161,"t":"2026-09-01T13:00:00Z","v":200,"vw":3.7161},{"c":3.56,"h":3.61,"l":3.56,"n":8,"o":3.61,"t":"2026-09-01T13:15:00Z","v":1000,"vw":3.576667},{"c":3.415,"h":3.58,"l":3.375,"n":1362,"o":3.58,"t":"2026-09-01T13:30:00Z","v":286936,"vw":3.442183},{"c":3.4691,"h":3.4691,"l":3.4,"n":516,"o":3.415,"t":"2026-09-01T13:45:00Z","v":68899,"vw":3.444538},{"c":3.45,"h":3.4697,"l":3.445,"n":244,"o":3.4697,"t":"2026-09-01T14:00:00Z","v":53861,"vw":3.454703},{"c":3.385,"h":3.445,"l":3.38,"n":462,"o":3.445,"t":"2026-09-01T14:15:00Z","v":104332,"vw":3.423761},{"c":3.37,"h":3.41,"l":3.355,"n":867,"o":3.38,"t":"2026-09-01T14:30:00Z","v":133243,"vw":3.375306},{"c":3.32,"h":3.37,"l":3.3,"n":925,"o":3.37,"t":"2026-09-01T14:45:00Z","v":214262,"vw":3.33757},{"c":3.38,"h":3.38,"l":3.32,"n":669,"o":3.32,"t":"2026-09-01T15:00:00Z","v":159024,"vw":3.34748},{"c":3.345,"h":3.38,"l":3.33,"n":445,"o":3.38,"t":"2026-09-01T15:15:00Z","v":72252,"vw":3.348971},{"c":3.335,"h":3.35,"l":3.33,"n":305,"o":3.35,"t":"2026-09-01T15:30:00Z","v":58032,"vw":3.336462},{"c":3.325,"h":3.34,"l":3.31,"n":329,"o":3.335,"t":"2026-09-01T15:45:00Z","v":68283,"vw":3.323205},{"c":3.325,"h":3.33,"l":3.32,"n":182,"o":3.325,"t":"2026-09-01T16:00:00Z","v":26743,"vw":3.325076},{"c":3.32,"h":3.33,"l":3.3111,"n":224,"o":3.325,"t":"2026-09-01T16:15:00Z","v":44344,"vw":3.319071},{"c":3.315,"h":3.33,"l":3.31,"n":209,"o":3.322,"t":"2026-09-01T16:30:00Z","v":39175,"vw":3.324083},{"c":3.305,"h":3.33,"l":3.3,"n":210,"o":3.315,"t":"2026-09-01T16:45:00Z","v":59368,"vw":3.313314},{"c":3.305,"h":3.3097,"l":3.3,"n":168,"o":3.305,"t":"2026-09-01T17:00:00Z","v":67737,"vw":3.306926},{"c":3.285,"h":3.309,"l":3.28,"n":268,"o":3.305,"t":"2026-09-01T17:15:00Z","v":69505,"vw":3.297692},{"c":3.275,"h":3.2899,"l":3.26,"n":544,"o":3.285,"t":"2026-09-01T17:30:00Z","v":119989,"vw":3.274198},{"c":3.265,"h":3.275,"l":3.265,"n":89,"o":3.275,"t":"2026-09-01T17:45:00Z","v":14310,"vw":3.272514},{"c":3.265,"h":3.27,"l":3.26,"n":149,"o":3.265,"t":"2026-09-01T18:00:00Z","v":32848,"vw":3.264509},{"c":3.225,"h":3.265,"l":3.22,"n":346,"o":3.265,"t":"2026-09-01T18:15:00Z","v":155885,"vw":3.232694},{"c":3.27,"h":3.27,"l":3.225,"n":254,"o":3.225,"t":"2026-09-01T18:30:00Z","v":63621,"vw":3.247678},{"c":3.31,"h":3.31,"l":3.26,"n":291,"o":3.27,"t":"2026-09-01T18:45:00Z","v":49135,"vw":3.279418},{"c":3.32,"h":3.335,"l":3.305,"n":286,"o":3.31,"t":"2026-09-01T19:00:00Z","v":36019,"vw":3.317288},{"c":3.32,"h":3.32,"l":3.3,"n":347,"o":3.32,"t":"2026-09-01T19:15:00Z","v":64669,"vw":3.310173},{"c":3.32,"h":3.32,"l":3.31,"n":296,"o":3.32,"t":"2026-09-01T19:30:00Z","v":35636,"vw":3.317045},{"c":3.32,"h":3.32,"l":3.31,"n":1036,"o":3.31,"t":"2026-09-01T19:45:00Z","v":198740,"vw":3.31729},{"c":3.3,"h":3.32,"l":3.3,"n":13,"o":3.32,"t":"2026-09-01T20:00:00Z","v":29335,"vw":3.319795},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-01T20:15:00Z","v":100,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-09-01T20:30:00Z","v":260,"vw":3.32},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-01T21:00:00Z","v":500,"vw":3.33},{"c":3.33,"h":3.33,"l":3.32,"n":7,"o":3.32,"t":"2026-09-01T22:15:00Z","v":2800,"vw":3.322546},{"c":3.3491,"h":3.3491,"l":3.31,"n":235,"o":3.32,"t":"2026-09-02T13:30:00Z","v":42728,"vw":3.331646},{"c":3.44,"h":3.46,"l":3.35,"n":402,"o":3.35,"t":"2026-09-02T13:45:00Z","v":68435,"vw":3.419452},{"c":3.465,"h":3.47,"l":3.435,"n":283,"o":3.435,"t":"2026-09-02T14:00:00Z","v":59985,"vw":3.460114},{"c":3.5,"h":3.505,"l":3.465,"n":456,"o":3.465,"t":"2026-09-02T14:15:00Z","v":68941,"vw":3.493248},{"c":3.465,"h":3.5001,"l":3.46,"n":366,"o":3.5001,"t":"2026-09-02T14:30:00Z","v":50442,"vw":3.485122},{"c":3.475,"h":3.48,"l":3.455,"n":200,"o":3.46,"t":"2026-09-02T14:45:00Z","v":33168,"vw":3.463213},{"c":3.471,"h":3.48,"l":3.455,"n":291,"o":3.475,"t":"2026-09-02T15:00:00Z","v":33878,"vw":3.471804},{"c":3.49,"h":3.5,"l":3.4701,"n":267,"o":3.475,"t":"2026-09-02T15:15:00Z","v":62529,"vw":3.48565},{"c":3.465,"h":3.49,"l":3.465,"n":279,"o":3.485,"t":"2026-09-02T15:30:00Z","v":50830,"vw":3.477091},{"c":3.445,"h":3.47,"l":3.44,"n":303,"o":3.47,"t":"2026-09-02T15:45:00Z","v":67764,"vw":3.451725},{"c":3.435,"h":3.45,"l":3.425,"n":447,"o":3.45,"t":"2026-09-02T16:00:00Z","v":112893,"vw":3.43844},{"c":3.44,"h":3.44,"l":3.435,"n":267,"o":3.44,"t":"2026-09-02T16:15:00Z","v":55237,"vw":3.438631},{"c":3.435,"h":3.445,"l":3.435,"n":445,"o":3.44,"t":"2026-09-02T16:30:00Z","v":83755,"vw":3.439828},{"c":3.435,"h":3.44,"l":3.4305,"n":205,"o":3.44,"t":"2026-09-02T16:45:00Z","v":37609,"vw":3.435516},{"c":3.44,"h":3.44,"l":3.43,"n":156,"o":3.44,"t":"2026-09-02T17:00:00Z","v":21157,"vw":3.437114},{"c":3.435,"h":3.44,"l":3.43,"n":227,"o":3.435,"t":"2026-09-02T17:15:00Z","v":23760,"vw":3.437362},{"c":3.44,"h":3.44,"l":3.435,"n":149,"o":3.4388,"t":"2026-09-02T17:30:00Z","v":11339,"vw":3.438547},{"c":3.44,"h":3.44,"l":3.43,"n":151,"o":3.44,"t":"2026-09-02T17:45:00Z","v":12141,"vw":3.43653},{"c":3.439,"h":3.44,"l":3.435,"n":270,"o":3.435,"t":"2026-09-02T18:00:00Z","v":47994,"vw":3.439364},{"c":3.44,"h":3.44,"l":3.435,"n":202,"o":3.435,"t":"2026-09-02T18:15:00Z","v":10801,"vw":3.439547},{"c":3.435,"h":3.44,"l":3.431,"n":211,"o":3.44,"t":"2026-09-02T18:30:00Z","v":21020,"vw":3.436537},{"c":3.425,"h":3.4333,"l":3.4201,"n":219,"o":3.4333,"t":"2026-09-02T18:45:00Z","v":23125,"vw":3.426174},{"c":3.42,"h":3.425,"l":3.411,"n":160,"o":3.4209,"t":"2026-09-02T19:00:00Z","v":12222,"vw":3.418646},{"c":3.42,"h":3.42,"l":3.41,"n":252,"o":3.415,"t":"2026-09-02T19:15:00Z","v":33699,"vw":3.414041},{"c":3.43,"h":3.43,"l":3.4101,"n":355,"o":3.42,"t":"2026-09-02T19:30:00Z","v":61164,"vw":3.418999},{"c":3.435,"h":3.44,"l":3.43,"n":1138,"o":3.43,"t":"2026-09-02T19:45:00Z","v":137530,"vw":3.435904},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-09-02T20:00:00Z","v":189710,"vw":3.44},{"c":3.46,"h":3.46,"l":3.44,"n":2,"o":3.44,"t":"2026-09-02T20:15:00Z","v":300,"vw":3.446667},{"c":3.4218,"h":3.4218,"l":3.42,"n":2,"o":3.42,"t":"2026-09-03T11:45:00Z","v":2626,"vw":3.421731},{"c":3.4221,"h":3.4221,"l":3.4221,"n":1,"o":3.4221,"t":"2026-09-03T12:15:00Z","v":500,"vw":3.4221},{"c":3.3262,"h":3.415,"l":3.295,"n":2608,"o":3.4,"t":"2026-09-03T13:30:00Z","v":273983,"vw":3.360762},{"c":3.28,"h":3.33,"l":3.27,"n":825,"o":3.32,"t":"2026-09-03T13:45:00Z","v":163864,"vw":3.298495},{"c":3.285,"h":3.3,"l":3.275,"n":614,"o":3.28,"t":"2026-09-03T14:00:00Z","v":82282,"vw":3.283421},{"c":3.275,"h":3.295,"l":3.26,"n":635,"o":3.2898,"t":"2026-09-03T14:15:00Z","v":144322,"vw":3.279878},{"c":3.255,"h":3.2797,"l":3.24,"n":519,"o":3.275,"t":"2026-09-03T14:30:00Z","v":129721,"vw":3.249254},{"c":3.245,"h":3.26,"l":3.24,"n":388,"o":3.25,"t":"2026-09-03T14:45:00Z","v":54732,"vw":3.250593},{"c":3.25,"h":3.25,"l":3.23,"n":436,"o":3.245,"t":"2026-09-03T15:00:00Z","v":70503,"vw":3.24466},{"c":3.255,"h":3.26,"l":3.24,"n":255,"o":3.255,"t":"2026-09-03T15:15:00Z","v":44109,"vw":3.252108},{"c":3.25,"h":3.255,"l":3.24,"n":208,"o":3.255,"t":"2026-09-03T15:30:00Z","v":40242,"vw":3.246565},{"c":3.281,"h":3.281,"l":3.245,"n":272,"o":3.255,"t":"2026-09-03T15:45:00Z","v":31841,"vw":3.26057},{"c":3.27,"h":3.28,"l":3.265,"n":368,"o":3.28,"t":"2026-09-03T16:00:00Z","v":56277,"vw":3.272947},{"c":3.295,"h":3.31,"l":3.275,"n":236,"o":3.275,"t":"2026-09-03T16:15:00Z","v":33038,"vw":3.293014},{"c":3.29,"h":3.3,"l":3.28,"n":217,"o":3.295,"t":"2026-09-03T16:30:00Z","v":32558,"vw":3.291629},{"c":3.27,"h":3.29,"l":3.27,"n":173,"o":3.285,"t":"2026-09-03T16:45:00Z","v":20544,"vw":3.281844},{"c":3.275,"h":3.285,"l":3.27,"n":169,"o":3.28,"t":"2026-09-03T17:00:00Z","v":57000,"vw":3.275734},{"c":3.29,"h":3.29,"l":3.27,"n":182,"o":3.275,"t":"2026-09-03T17:15:00Z","v":29658,"vw":3.28197},{"c":3.285,"h":3.29,"l":3.28,"n":134,"o":3.29,"t":"2026-09-03T17:30:00Z","v":14603,"vw":3.286482},{"c":3.28,"h":3.29,"l":3.27,"n":199,"o":3.285,"t":"2026-09-03T17:45:00Z","v":25287,"vw":3.277419},{"c":3.285,"h":3.29,"l":3.275,"n":121,"o":3.28,"t":"2026-09-03T18:00:00Z","v":13327,"vw":3.283004},{"c":3.28,"h":3.29,"l":3.28,"n":145,"o":3.285,"t":"2026-09-03T18:15:00Z","v":16707,"vw":3.285339},{"c":3.275,"h":3.29,"l":3.265,"n":296,"o":3.28,"t":"2026-09-03T18:30:00Z","v":52000,"vw":3.275856},{"c":3.285,"h":3.29,"l":3.275,"n":176,"o":3.275,"t":"2026-09-03T18:45:00Z","v":19741,"vw":3.284109},{"c":3.29,"h":3.29,"l":3.28,"n":139,"o":3.28,"t":"2026-09-03T19:00:00Z","v":23500,"vw":3.284151},{"c":3.3,"h":3.3,"l":3.285,"n":237,"o":3.285,"t":"2026-09-03T19:15:00Z","v":24162,"vw":3.291272},{"c":3.31,"h":3.31,"l":3.295,"n":229,"o":3.3,"t":"2026-09-03T19:30:00Z","v":24340,"vw":3.304428},{"c":3.31,"h":3.315,"l":3.285,"n":1708,"o":3.31,"t":"2026-09-03T19:45:00Z","v":279281,"vw":3.300457},{"c":3.28,"h":3.3,"l":3.28,"n":12,"o":3.3,"t":"2026-09-03T20:00:00Z","v":53680,"vw":3.299481},{"c":3.3105,"h":3.3394,"l":3.3105,"n":2,"o":3.3394,"t":"2026-09-03T21:15:00Z","v":2000,"vw":3.32495},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-04T09:30:00Z","v":195,"vw":3.31},{"c":3.3394,"h":3.3394,"l":3.3394,"n":2,"o":3.3394,"t":"2026-09-04T11:15:00Z","v":500,"vw":3.3394},{"c":3.292,"h":3.292,"l":3.292,"n":1,"o":3.292,"t":"2026-09-04T13:15:00Z","v":100,"vw":3.292},{"c":3.335,"h":3.355,"l":3.28,"n":516,"o":3.28,"t":"2026-09-04T13:30:00Z","v":65084,"vw":3.317355},{"c":3.345,"h":3.36,"l":3.325,"n":581,"o":3.332,"t":"2026-09-04T13:45:00Z","v":66211,"vw":3.339168},{"c":3.295,"h":3.34,"l":3.285,"n":513,"o":3.34,"t":"2026-09-04T14:00:00Z","v":62974,"vw":3.305074},{"c":3.33,"h":3.33,"l":3.27,"n":322,"o":3.295,"t":"2026-09-04T14:15:00Z","v":43124,"vw":3.298388},{"c":3.33,"h":3.365,"l":3.33,"n":330,"o":3.34,"t":"2026-09-04T14:30:00Z","v":37496,"vw":3.35149},{"c":3.345,"h":3.35,"l":3.33,"n":379,"o":3.335,"t":"2026-09-04T14:45:00Z","v":59812,"vw":3.339979},{"c":3.38,"h":3.38,"l":3.345,"n":280,"o":3.345,"t":"2026-09-04T15:00:00Z","v":28469,"vw":3.359155},{"c":3.44,"h":3.45,"l":3.38,"n":372,"o":3.38,"t":"2026-09-04T15:15:00Z","v":54989,"vw":3.417195},{"c":3.445,"h":3.455,"l":3.435,"n":484,"o":3.44,"t":"2026-09-04T15:30:00Z","v":62931,"vw":3.449266},{"c":3.405,"h":3.455,"l":3.4,"n":375,"o":3.45,"t":"2026-09-04T15:45:00Z","v":63238,"vw":3.422001},{"c":3.415,"h":3.425,"l":3.4,"n":329,"o":3.405,"t":"2026-09-04T16:00:00Z","v":58598,"vw":3.411839},{"c":3.4195,"h":3.42,"l":3.41,"n":304,"o":3.415,"t":"2026-09-04T16:15:00Z","v":25499,"vw":3.417329},{"c":3.41,"h":3.43,"l":3.4001,"n":259,"o":3.4165,"t":"2026-09-04T16:30:00Z","v":39723,"vw":3.41117},{"c":3.405,"h":3.42,"l":3.4,"n":385,"o":3.41,"t":"2026-09-04T16:45:00Z","v":59740,"vw":3.410067},{"c":3.415,"h":3.42,"l":3.405,"n":249,"o":3.405,"t":"2026-09-04T17:00:00Z","v":10538,"vw":3.414214},{"c":3.405,"h":3.42,"l":3.4,"n":397,"o":3.415,"t":"2026-09-04T17:15:00Z","v":48377,"vw":3.408424},{"c":3.38,"h":3.405,"l":3.38,"n":290,"o":3.405,"t":"2026-09-04T17:30:00Z","v":24310,"vw":3.396096},{"c":3.395,"h":3.395,"l":3.385,"n":218,"o":3.39,"t":"2026-09-04T17:45:00Z","v":15862,"vw":3.391635},{"c":3.389,"h":3.4,"l":3.38,"n":278,"o":3.395,"t":"2026-09-04T18:00:00Z","v":28019,"vw":3.391669},{"c":3.385,"h":3.39,"l":3.38,"n":153,"o":3.39,"t":"2026-09-04T18:15:00Z","v":14296,"vw":3.387544},{"c":3.38,"h":3.385,"l":3.37,"n":271,"o":3.385,"t":"2026-09-04T18:30:00Z","v":25447,"vw":3.377978},{"c":3.395,"h":3.4,"l":3.38,"n":272,"o":3.38,"t":"2026-09-04T18:45:00Z","v":33562,"vw":3.386897},{"c":3.395,"h":3.4,"l":3.385,"n":204,"o":3.395,"t":"2026-09-04T19:00:00Z","v":32827,"vw":3.395075},{"c":3.39,"h":3.395,"l":3.385,"n":244,"o":3.39,"t":"2026-09-04T19:15:00Z","v":23300,"vw":3.39004},{"c":3.395,"h":3.4,"l":3.385,"n":249,"o":3.39,"t":"2026-09-04T19:30:00Z","v":36297,"vw":3.390748},{"c":3.4,"h":3.41,"l":3.37,"n":1134,"o":3.395,"t":"2026-09-04T19:45:00Z","v":163857,"vw":3.389557},{"c":3.37,"h":3.43,"l":3.37,"n":16,"o":3.39,"t":"2026-09-04T20:00:00Z","v":49377,"vw":3.390384},{"c":3.43,"h":3.43,"l":3.3132,"n":4,"o":3.3132,"t":"2026-09-04T20:30:00Z","v":3800,"vw":3.335139},{"c":3.44,"h":3.44,"l":3.39,"n":3,"o":3.39,"t":"2026-09-08T11:00:00Z","v":1206,"vw":3.398194},{"c":3.46,"h":3.46,"l":3.32,"n":449,"o":3.35,"t":"2026-09-08T13:30:00Z","v":84613,"vw":3.395405},{"c":3.415,"h":3.465,"l":3.41,"n":539,"o":3.465,"t":"2026-09-08T13:45:00Z","v":71287,"vw":3.428027},{"c":3.41,"h":3.43,"l":3.41,"n":288,"o":3.415,"t":"2026-09-08T14:00:00Z","v":39583,"vw":3.418116},{"c":3.425,"h":3.43,"l":3.41,"n":258,"o":3.41,"t":"2026-09-08T14:15:00Z","v":31919,"vw":3.423473},{"c":3.415,"h":3.43,"l":3.39,"n":303,"o":3.425,"t":"2026-09-08T14:30:00Z","v":37764,"vw":3.412714},{"c":3.41,"h":3.4192,"l":3.41,"n":64,"o":3.415,"t":"2026-09-08T14:45:00Z","v":14703,"vw":3.415047},{"c":3.41,"h":3.42,"l":3.4,"n":96,"o":3.4138,"t":"2026-09-08T15:00:00Z","v":16205,"vw":3.411599},{"c":3.39,"h":3.42,"l":3.39,"n":133,"o":3.415,"t":"2026-09-08T15:15:00Z","v":23031,"vw":3.407196},{"c":3.4,"h":3.41,"l":3.39,"n":150,"o":3.395,"t":"2026-09-08T15:30:00Z","v":34396,"vw":3.400963},{"c":3.38,"h":3.41,"l":3.38,"n":147,"o":3.41,"t":"2026-09-08T15:45:00Z","v":26064,"vw":3.392779},{"c":3.38,"h":3.395,"l":3.38,"n":138,"o":3.38,"t":"2026-09-08T16:00:00Z","v":16481,"vw":3.387005},{"c":3.38,"h":3.39,"l":3.38,"n":69,"o":3.385,"t":"2026-09-08T16:15:00Z","v":15980,"vw":3.385175},{"c":3.39,"h":3.39,"l":3.38,"n":87,"o":3.38,"t":"2026-09-08T16:30:00Z","v":10844,"vw":3.387651},{"c":3.385,"h":3.39,"l":3.385,"n":73,"o":3.385,"t":"2026-09-08T16:45:00Z","v":10507,"vw":3.387954},{"c":3.39,"h":3.395,"l":3.385,"n":146,"o":3.385,"t":"2026-09-08T17:00:00Z","v":21447,"vw":3.389562},{"c":3.385,"h":3.39,"l":3.37,"n":140,"o":3.389,"t":"2026-09-08T17:15:00Z","v":32433,"vw":3.38122},{"c":3.385,"h":3.39,"l":3.38,"n":36,"o":3.385,"t":"2026-09-08T17:30:00Z","v":11596,"vw":3.383611},{"c":3.39,"h":3.39,"l":3.38,"n":91,"o":3.385,"t":"2026-09-08T17:45:00Z","v":15538,"vw":3.38205},{"c":3.385,"h":3.39,"l":3.38,"n":55,"o":3.39,"t":"2026-09-08T18:00:00Z","v":9179,"vw":3.385814},{"c":3.38,"h":3.39,"l":3.37,"n":310,"o":3.38,"t":"2026-09-08T18:15:00Z","v":53581,"vw":3.377003},{"c":3.37,"h":3.38,"l":3.37,"n":25,"o":3.38,"t":"2026-09-08T18:30:00Z","v":4854,"vw":3.377115},{"c":3.37,"h":3.38,"l":3.36,"n":118,"o":3.38,"t":"2026-09-08T18:45:00Z","v":36753,"vw":3.369367},{"c":3.375,"h":3.375,"l":3.365,"n":68,"o":3.365,"t":"2026-09-08T19:00:00Z","v":8666,"vw":3.371024},{"c":3.38,"h":3.385,"l":3.37,"n":193,"o":3.38,"t":"2026-09-08T19:15:00Z","v":37412,"vw":3.37836},{"c":3.385,"h":3.39,"l":3.375,"n":141,"o":3.38,"t":"2026-09-08T19:30:00Z","v":14855,"vw":3.383258},{"c":3.39,"h":3.41,"l":3.3701,"n":968,"o":3.385,"t":"2026-09-08T19:45:00Z","v":153452,"vw":3.391094},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-09-08T20:00:00Z","v":44964,"vw":3.4},{"c":3.4404,"h":3.4404,"l":3.4404,"n":1,"o":3.4404,"t":"2026-09-08T22:00:00Z","v":700,"vw":3.4404},{"c":3.445,"h":3.465,"l":3.375,"n":400,"o":3.39,"t":"2026-09-09T13:30:00Z","v":75626,"vw":3.406188},{"c":3.42,"h":3.455,"l":3.395,"n":526,"o":3.45,"t":"2026-09-09T13:45:00Z","v":68488,"vw":3.410985},{"c":3.4,"h":3.42,"l":3.385,"n":298,"o":3.415,"t":"2026-09-09T14:00:00Z","v":27543,"vw":3.404452},{"c":3.399,"h":3.41,"l":3.38,"n":331,"o":3.395,"t":"2026-09-09T14:15:00Z","v":55224,"vw":3.396754},{"c":3.39,"h":3.4,"l":3.39,"n":127,"o":3.4,"t":"2026-09-09T14:30:00Z","v":14915,"vw":3.395937},{"c":3.395,"h":3.4,"l":3.385,"n":105,"o":3.4,"t":"2026-09-09T14:45:00Z","v":16852,"vw":3.39508},{"c":3.375,"h":3.395,"l":3.36,"n":415,"o":3.39,"t":"2026-09-09T15:00:00Z","v":58468,"vw":3.373898},{"c":3.375,"h":3.38,"l":3.37,"n":68,"o":3.375,"t":"2026-09-09T15:15:00Z","v":11547,"vw":3.375161},{"c":3.395,"h":3.395,"l":3.36,"n":241,"o":3.375,"t":"2026-09-09T15:30:00Z","v":34279,"vw":3.377384},{"c":3.38,"h":3.4,"l":3.38,"n":164,"o":3.395,"t":"2026-09-09T15:45:00Z","v":28957,"vw":3.388801},{"c":3.37,"h":3.39,"l":3.37,"n":169,"o":3.39,"t":"2026-09-09T16:00:00Z","v":30815,"vw":3.379249},{"c":3.385,"h":3.39,"l":3.375,"n":173,"o":3.375,"t":"2026-09-09T16:15:00Z","v":14308,"vw":3.381211},{"c":3.38,"h":3.385,"l":3.375,"n":136,"o":3.385,"t":"2026-09-09T16:30:00Z","v":14793,"vw":3.380296},{"c":3.38,"h":3.39,"l":3.38,"n":20,"o":3.385,"t":"2026-09-09T16:45:00Z","v":6049,"vw":3.386248},{"c":3.375,"h":3.38,"l":3.365,"n":173,"o":3.38,"t":"2026-09-09T17:00:00Z","v":25143,"vw":3.37316},{"c":3.365,"h":3.38,"l":3.365,"n":105,"o":3.3701,"t":"2026-09-09T17:15:00Z","v":12597,"vw":3.367721},{"c":3.36,"h":3.37,"l":3.36,"n":56,"o":3.365,"t":"2026-09-09T17:30:00Z","v":8323,"vw":3.365547},{"c":3.365,"h":3.37,"l":3.36,"n":54,"o":3.365,"t":"2026-09-09T17:45:00Z","v":5384,"vw":3.365037},{"c":3.365,"h":3.37,"l":3.36,"n":47,"o":3.37,"t":"2026-09-09T18:00:00Z","v":4034,"vw":3.365926},{"c":3.35,"h":3.37,"l":3.35,"n":396,"o":3.36,"t":"2026-09-09T18:15:00Z","v":60536,"vw":3.359134},{"c":3.355,"h":3.36,"l":3.35,"n":134,"o":3.3508,"t":"2026-09-09T18:30:00Z","v":24748,"vw":3.354328},{"c":3.36,"h":3.36,"l":3.35,"n":84,"o":3.36,"t":"2026-09-09T18:45:00Z","v":9783,"vw":3.355234},{"c":3.36,"h":3.37,"l":3.35,"n":326,"o":3.355,"t":"2026-09-09T19:00:00Z","v":55966,"vw":3.3597},{"c":3.365,"h":3.37,"l":3.35,"n":244,"o":3.355,"t":"2026-09-09T19:15:00Z","v":38633,"vw":3.362767},{"c":3.365,"h":3.375,"l":3.36,"n":448,"o":3.3697,"t":"2026-09-09T19:30:00Z","v":66442,"vw":3.366747},{"c":3.37,"h":3.38,"l":3.35,"n":1332,"o":3.365,"t":"2026-09-09T19:45:00Z","v":260365,"vw":3.36051},{"c":3.36,"h":3.37,"l":3.36,"n":9,"o":3.37,"t":"2026-09-09T20:00:00Z","v":53563,"vw":3.369919},{"c":3.37,"h":3.38,"l":3.32,"n":175,"o":3.35,"t":"2026-09-10T13:30:00Z","v":62633,"vw":3.352448},{"c":3.36,"h":3.38,"l":3.345,"n":325,"o":3.37,"t":"2026-09-10T13:45:00Z","v":30436,"vw":3.357857},{"c":3.405,"h":3.41,"l":3.36,"n":176,"o":3.36,"t":"2026-09-10T14:00:00Z","v":20642,"vw":3.382543},{"c":3.445,"h":3.45,"l":3.405,"n":373,"o":3.41,"t":"2026-09-10T14:15:00Z","v":57275,"vw":3.44318},{"c":3.445,"h":3.455,"l":3.445,"n":250,"o":3.445,"t":"2026-09-10T14:30:00Z","v":23289,"vw":3.448948},{"c":3.45,"h":3.47,"l":3.44,"n":381,"o":3.44,"t":"2026-09-10T14:45:00Z","v":51840,"vw":3.45768},{"c":3.43,"h":3.45,"l":3.43,"n":171,"o":3.445,"t":"2026-09-10T15:00:00Z","v":21147,"vw":3.441894},{"c":3.435,"h":3.44,"l":3.42,"n":174,"o":3.435,"t":"2026-09-10T15:15:00Z","v":26943,"vw":3.431963},{"c":3.425,"h":3.435,"l":3.42,"n":96,"o":3.435,"t":"2026-09-10T15:30:00Z","v":12629,"vw":3.42687},{"c":3.415,"h":3.43,"l":3.41,"n":117,"o":3.43,"t":"2026-09-10T15:45:00Z","v":14368,"vw":3.419285},{"c":3.39,"h":3.42,"l":3.39,"n":146,"o":3.415,"t":"2026-09-10T16:00:00Z","v":17579,"vw":3.408619},{"c":3.395,"h":3.4,"l":3.39,"n":155,"o":3.395,"t":"2026-09-10T16:15:00Z","v":17585,"vw":3.391347},{"c":3.395,"h":3.4,"l":3.395,"n":77,"o":3.395,"t":"2026-09-10T16:30:00Z","v":9262,"vw":3.398322},{"c":3.405,"h":3.405,"l":3.395,"n":104,"o":3.395,"t":"2026-09-10T16:45:00Z","v":10450,"vw":3.399193},{"c":3.395,"h":3.405,"l":3.39,"n":79,"o":3.405,"t":"2026-09-10T17:00:00Z","v":13977,"vw":3.4008},{"c":3.38,"h":3.39,"l":3.37,"n":197,"o":3.39,"t":"2026-09-10T17:15:00Z","v":30961,"vw":3.384377},{"c":3.385,"h":3.39,"l":3.38,"n":60,"o":3.38,"t":"2026-09-10T17:30:00Z","v":8849,"vw":3.38285},{"c":3.38,"h":3.39,"l":3.38,"n":71,"o":3.38,"t":"2026-09-10T17:45:00Z","v":9753,"vw":3.383295},{"c":3.37,"h":3.38,"l":3.36,"n":185,"o":3.38,"t":"2026-09-10T18:00:00Z","v":26688,"vw":3.36973},{"c":3.375,"h":3.38,"l":3.365,"n":198,"o":3.37,"t":"2026-09-10T18:15:00Z","v":22183,"vw":3.371226},{"c":3.37,"h":3.4,"l":3.365,"n":604,"o":3.375,"t":"2026-09-10T18:30:00Z","v":100329,"vw":3.380219},{"c":3.37,"h":3.38,"l":3.37,"n":214,"o":3.37,"t":"2026-09-10T18:45:00Z","v":23237,"vw":3.3743},{"c":3.37,"h":3.38,"l":3.37,"n":289,"o":3.375,"t":"2026-09-10T19:00:00Z","v":60272,"vw":3.3735},{"c":3.369,"h":3.39,"l":3.365,"n":560,"o":3.375,"t":"2026-09-10T19:15:00Z","v":104201,"vw":3.376978},{"c":3.365,"h":3.38,"l":3.36,"n":371,"o":3.365,"t":"2026-09-10T19:30:00Z","v":66921,"vw":3.367825},{"c":3.4,"h":3.405,"l":3.35,"n":1583,"o":3.365,"t":"2026-09-10T19:45:00Z","v":315982,"vw":3.384388},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-09-10T20:00:00Z","v":67260,"vw":3.4},{"c":3.3406,"h":3.3406,"l":3.3406,"n":1,"o":3.3406,"t":"2026-09-10T21:15:00Z","v":401,"vw":3.3406},{"c":3.364,"h":3.364,"l":3.364,"n":1,"o":3.364,"t":"2026-09-10T22:00:00Z","v":2700,"vw":3.364},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-11T12:45:00Z","v":100,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-11T13:15:00Z","v":100,"vw":3.4},{"c":3.405,"h":3.425,"l":3.385,"n":198,"o":3.39,"t":"2026-09-11T13:30:00Z","v":28110,"vw":3.398659},{"c":3.42,"h":3.435,"l":3.405,"n":229,"o":3.405,"t":"2026-09-11T13:45:00Z","v":23614,"vw":3.421876},{"c":3.425,"h":3.425,"l":3.41,"n":128,"o":3.425,"t":"2026-09-11T14:00:00Z","v":19348,"vw":3.417716},{"c":3.405,"h":3.43,"l":3.405,"n":134,"o":3.43,"t":"2026-09-11T14:15:00Z","v":7808,"vw":3.419886},{"c":3.415,"h":3.4192,"l":3.39,"n":90,"o":3.41,"t":"2026-09-11T14:30:00Z","v":8923,"vw":3.403418},{"c":3.42,"h":3.425,"l":3.4114,"n":77,"o":3.415,"t":"2026-09-11T14:45:00Z","v":7084,"vw":3.418673},{"c":3.445,"h":3.46,"l":3.42,"n":164,"o":3.42,"t":"2026-09-11T15:00:00Z","v":22317,"vw":3.444078},{"c":3.455,"h":3.455,"l":3.445,"n":97,"o":3.445,"t":"2026-09-11T15:15:00Z","v":8600,"vw":3.449997},{"c":3.445,"h":3.455,"l":3.44,"n":86,"o":3.45,"t":"2026-09-11T15:30:00Z","v":9979,"vw":3.444363},{"c":3.44,"h":3.445,"l":3.435,"n":82,"o":3.445,"t":"2026-09-11T15:45:00Z","v":6425,"vw":3.440914},{"c":3.43,"h":3.44,"l":3.425,"n":51,"o":3.44,"t":"2026-09-11T16:00:00Z","v":17725,"vw":3.430266},{"c":3.41,"h":3.45,"l":3.41,"n":214,"o":3.4208,"t":"2026-09-11T16:15:00Z","v":75824,"vw":3.437456},{"c":3.3992,"h":3.415,"l":3.395,"n":67,"o":3.4,"t":"2026-09-11T16:30:00Z","v":9963,"vw":3.404159},{"c":3.39,"h":3.395,"l":3.39,"n":22,"o":3.395,"t":"2026-09-11T16:45:00Z","v":1381,"vw":3.390826},{"c":3.39,"h":3.395,"l":3.385,"n":21,"o":3.385,"t":"2026-09-11T17:00:00Z","v":1363,"vw":3.389591},{"c":3.405,"h":3.405,"l":3.39,"n":65,"o":3.4,"t":"2026-09-11T17:15:00Z","v":8432,"vw":3.396464},{"c":3.405,"h":3.41,"l":3.4038,"n":24,"o":3.405,"t":"2026-09-11T17:30:00Z","v":3486,"vw":3.405436},{"c":3.415,"h":3.415,"l":3.4,"n":66,"o":3.4,"t":"2026-09-11T17:45:00Z","v":7986,"vw":3.404132},{"c":3.42,"h":3.42,"l":3.41,"n":73,"o":3.415,"t":"2026-09-11T18:00:00Z","v":8142,"vw":3.417057},{"c":3.415,"h":3.42,"l":3.415,"n":35,"o":3.419,"t":"2026-09-11T18:15:00Z","v":7771,"vw":3.416337},{"c":3.405,"h":3.415,"l":3.405,"n":61,"o":3.415,"t":"2026-09-11T18:30:00Z","v":7490,"vw":3.410054},{"c":3.415,"h":3.42,"l":3.4007,"n":136,"o":3.405,"t":"2026-09-11T18:45:00Z","v":22824,"vw":3.409858},{"c":3.405,"h":3.42,"l":3.405,"n":73,"o":3.42,"t":"2026-09-11T19:00:00Z","v":8659,"vw":3.411995},{"c":3.4,"h":3.415,"l":3.395,"n":190,"o":3.405,"t":"2026-09-11T19:15:00Z","v":47267,"vw":3.405366},{"c":3.4021,"h":3.41,"l":3.39,"n":140,"o":3.395,"t":"2026-09-11T19:30:00Z","v":16441,"vw":3.400359},{"c":3.41,"h":3.415,"l":3.38,"n":1175,"o":3.41,"t":"2026-09-11T19:45:00Z","v":241830,"vw":3.396183},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-11T20:00:00Z","v":61295,"vw":3.4},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-09-11T20:30:00Z","v":253,"vw":3.46},{"c":3.41,"h":3.43,"l":3.395,"n":215,"o":3.41,"t":"2026-09-14T13:30:00Z","v":28670,"vw":3.413684},{"c":3.455,"h":3.48,"l":3.4,"n":721,"o":3.41,"t":"2026-09-14T13:45:00Z","v":108014,"vw":3.428852},{"c":3.465,"h":3.475,"l":3.45,"n":241,"o":3.4505,"t":"2026-09-14T14:00:00Z","v":35924,"vw":3.466233},{"c":3.455,"h":3.47,"l":3.455,"n":228,"o":3.465,"t":"2026-09-14T14:15:00Z","v":22341,"vw":3.460752},{"c":3.465,"h":3.47,"l":3.45,"n":267,"o":3.455,"t":"2026-09-14T14:30:00Z","v":36736,"vw":3.461167},{"c":3.46,"h":3.47,"l":3.445,"n":174,"o":3.465,"t":"2026-09-14T14:45:00Z","v":22629,"vw":3.453409},{"c":3.475,"h":3.485,"l":3.45,"n":308,"o":3.45,"t":"2026-09-14T15:00:00Z","v":40508,"vw":3.473221},{"c":3.485,"h":3.49,"l":3.475,"n":298,"o":3.475,"t":"2026-09-14T15:15:00Z","v":37022,"vw":3.481795},{"c":3.4876,"h":3.49,"l":3.48,"n":199,"o":3.485,"t":"2026-09-14T15:30:00Z","v":22676,"vw":3.48706},{"c":3.475,"h":3.485,"l":3.47,"n":267,"o":3.485,"t":"2026-09-14T15:45:00Z","v":26879,"vw":3.476943},{"c":3.475,"h":3.48,"l":3.47,"n":216,"o":3.475,"t":"2026-09-14T16:00:00Z","v":28851,"vw":3.475354},{"c":3.465,"h":3.48,"l":3.465,"n":235,"o":3.475,"t":"2026-09-14T16:15:00Z","v":19967,"vw":3.47019},{"c":3.465,"h":3.465,"l":3.455,"n":197,"o":3.46,"t":"2026-09-14T16:30:00Z","v":17010,"vw":3.459802},{"c":3.48,"h":3.48,"l":3.465,"n":139,"o":3.465,"t":"2026-09-14T16:45:00Z","v":19393,"vw":3.474252},{"c":3.475,"h":3.48,"l":3.47,"n":179,"o":3.48,"t":"2026-09-14T17:00:00Z","v":12271,"vw":3.473905},{"c":3.48,"h":3.48,"l":3.465,"n":212,"o":3.475,"t":"2026-09-14T17:15:00Z","v":23588,"vw":3.470902},{"c":3.465,"h":3.48,"l":3.465,"n":207,"o":3.48,"t":"2026-09-14T17:30:00Z","v":20870,"vw":3.471917},{"c":3.455,"h":3.46,"l":3.45,"n":154,"o":3.46,"t":"2026-09-14T17:45:00Z","v":11233,"vw":3.457277},{"c":3.455,"h":3.46,"l":3.45,"n":109,"o":3.46,"t":"2026-09-14T18:00:00Z","v":7661,"vw":3.454117},{"c":3.445,"h":3.455,"l":3.44,"n":164,"o":3.455,"t":"2026-09-14T18:15:00Z","v":14883,"vw":3.447242},{"c":3.445,"h":3.45,"l":3.44,"n":147,"o":3.445,"t":"2026-09-14T18:30:00Z","v":12706,"vw":3.44479},{"c":3.445,"h":3.45,"l":3.44,"n":144,"o":3.445,"t":"2026-09-14T18:45:00Z","v":10001,"vw":3.444578},{"c":3.445,"h":3.45,"l":3.44,"n":159,"o":3.44,"t":"2026-09-14T19:00:00Z","v":13960,"vw":3.445041},{"c":3.425,"h":3.445,"l":3.425,"n":191,"o":3.445,"t":"2026-09-14T19:15:00Z","v":21427,"vw":3.435198},{"c":3.415,"h":3.43,"l":3.41,"n":316,"o":3.425,"t":"2026-09-14T19:30:00Z","v":59011,"vw":3.417927},{"c":3.38,"h":3.42,"l":3.375,"n":1432,"o":3.415,"t":"2026-09-14T19:45:00Z","v":221384,"vw":3.394892},{"c":3.39,"h":3.39,"l":3.39,"n":9,"o":3.39,"t":"2026-09-14T20:00:00Z","v":49128,"vw":3.39},{"c":3.45,"h":3.46,"l":3.45,"n":3,"o":3.46,"t":"2026-09-14T20:30:00Z","v":553,"vw":3.452767},{"c":3.43,"h":3.43,"l":3.43,"n":32,"o":3.43,"t":"2026-09-14T23:45:00Z","v":222,"vw":3.43},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-15T10:00:00Z","v":156,"vw":3.41},{"c":3.385,"h":3.39,"l":3.3203,"n":215,"o":3.36,"t":"2026-09-15T13:30:00Z","v":38548,"vw":3.364942},{"c":3.335,"h":3.38,"l":3.33,"n":149,"o":3.38,"t":"2026-09-15T13:45:00Z","v":39504,"vw":3.355453},{"c":3.295,"h":3.33,"l":3.29,"n":221,"o":3.33,"t":"2026-09-15T14:00:00Z","v":58374,"vw":3.312003},{"c":3.29,"h":3.3,"l":3.29,"n":225,"o":3.295,"t":"2026-09-15T14:15:00Z","v":52956,"vw":3.293865},{"c":3.295,"h":3.31,"l":3.29,"n":210,"o":3.295,"t":"2026-09-15T14:30:00Z","v":25072,"vw":3.301224},{"c":3.295,"h":3.298,"l":3.29,"n":147,"o":3.295,"t":"2026-09-15T14:45:00Z","v":17434,"vw":3.294745},{"c":3.295,"h":3.3,"l":3.29,"n":182,"o":3.295,"t":"2026-09-15T15:00:00Z","v":22438,"vw":3.29554},{"c":3.295,"h":3.3,"l":3.29,"n":180,"o":3.295,"t":"2026-09-15T15:15:00Z","v":27411,"vw":3.296653},{"c":3.305,"h":3.305,"l":3.295,"n":242,"o":3.3,"t":"2026-09-15T15:30:00Z","v":23293,"vw":3.299693},{"c":3.295,"h":3.305,"l":3.29,"n":132,"o":3.305,"t":"2026-09-15T15:45:00Z","v":17568,"vw":3.299612},{"c":3.285,"h":3.3,"l":3.285,"n":204,"o":3.295,"t":"2026-09-15T16:00:00Z","v":30211,"vw":3.290842},{"c":3.285,"h":3.29,"l":3.285,"n":150,"o":3.285,"t":"2026-09-15T16:15:00Z","v":22970,"vw":3.285075},{"c":3.3,"h":3.3,"l":3.28,"n":208,"o":3.285,"t":"2026-09-15T16:30:00Z","v":31047,"vw":3.289265},{"c":3.2992,"h":3.3,"l":3.2901,"n":104,"o":3.295,"t":"2026-09-15T16:45:00Z","v":11407,"vw":3.297689},{"c":3.29,"h":3.3,"l":3.29,"n":153,"o":3.3,"t":"2026-09-15T17:00:00Z","v":17113,"vw":3.29551},{"c":3.3,"h":3.31,"l":3.285,"n":281,"o":3.295,"t":"2026-09-15T17:15:00Z","v":34902,"vw":3.294426},{"c":3.305,"h":3.31,"l":3.3,"n":186,"o":3.3,"t":"2026-09-15T17:30:00Z","v":17715,"vw":3.305143},{"c":3.305,"h":3.31,"l":3.3008,"n":106,"o":3.31,"t":"2026-09-15T17:45:00Z","v":12098,"vw":3.307345},{"c":3.305,"h":3.31,"l":3.305,"n":147,"o":3.31,"t":"2026-09-15T18:00:00Z","v":14537,"vw":3.307127},{"c":3.305,"h":3.31,"l":3.3001,"n":168,"o":3.305,"t":"2026-09-15T18:15:00Z","v":27104,"vw":3.304474},{"c":3.31,"h":3.32,"l":3.3,"n":285,"o":3.305,"t":"2026-09-15T18:30:00Z","v":34534,"vw":3.309286},{"c":3.305,"h":3.31,"l":3.305,"n":145,"o":3.305,"t":"2026-09-15T18:45:00Z","v":17626,"vw":3.306721},{"c":3.31,"h":3.31,"l":3.3,"n":186,"o":3.305,"t":"2026-09-15T19:00:00Z","v":14573,"vw":3.306211},{"c":3.3,"h":3.31,"l":3.3,"n":384,"o":3.305,"t":"2026-09-15T19:15:00Z","v":49641,"vw":3.301776},{"c":3.265,"h":3.305,"l":3.26,"n":518,"o":3.3,"t":"2026-09-15T19:30:00Z","v":82674,"vw":3.282844},{"c":3.275,"h":3.28,"l":3.25,"n":1240,"o":3.265,"t":"2026-09-15T19:45:00Z","v":211141,"vw":3.264164},{"c":3.27,"h":3.28,"l":3.27,"n":7,"o":3.28,"t":"2026-09-15T20:00:00Z","v":47369,"vw":3.270076},{"c":3.2664,"h":3.2664,"l":3.2664,"n":1,"o":3.2664,"t":"2026-09-15T20:15:00Z","v":120,"vw":3.2664},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-15T20:30:00Z","v":1000,"vw":3.33},{"c":3.255,"h":3.28,"l":3.24,"n":137,"o":3.24,"t":"2026-09-16T13:30:00Z","v":23351,"vw":3.255154},{"c":3.255,"h":3.27,"l":3.23,"n":210,"o":3.255,"t":"2026-09-16T13:45:00Z","v":34242,"vw":3.248584},{"c":3.245,"h":3.255,"l":3.24,"n":76,"o":3.25,"t":"2026-09-16T14:00:00Z","v":5467,"vw":3.246074},{"c":3.23,"h":3.245,"l":3.23,"n":139,"o":3.245,"t":"2026-09-16T14:15:00Z","v":13437,"vw":3.239783},{"c":3.225,"h":3.235,"l":3.22,"n":179,"o":3.235,"t":"2026-09-16T14:30:00Z","v":32882,"vw":3.224739},{"c":3.235,"h":3.238,"l":3.22,"n":235,"o":3.22,"t":"2026-09-16T14:45:00Z","v":32383,"vw":3.230329},{"c":3.245,"h":3.25,"l":3.225,"n":195,"o":3.235,"t":"2026-09-16T15:00:00Z","v":25970,"vw":3.237195},{"c":3.265,"h":3.275,"l":3.245,"n":320,"o":3.25,"t":"2026-09-16T15:15:00Z","v":49937,"vw":3.256877},{"c":3.255,"h":3.26,"l":3.25,"n":78,"o":3.26,"t":"2026-09-16T15:30:00Z","v":7117,"vw":3.257171},{"c":3.25,"h":3.265,"l":3.25,"n":160,"o":3.26,"t":"2026-09-16T15:45:00Z","v":16913,"vw":3.258353},{"c":3.27,"h":3.27,"l":3.25,"n":103,"o":3.255,"t":"2026-09-16T16:00:00Z","v":10297,"vw":3.261731},{"c":3.305,"h":3.305,"l":3.27,"n":249,"o":3.27,"t":"2026-09-16T16:15:00Z","v":30496,"vw":3.285355},{"c":3.305,"h":3.315,"l":3.3,"n":162,"o":3.31,"t":"2026-09-16T16:30:00Z","v":16146,"vw":3.308741},{"c":3.305,"h":3.305,"l":3.3,"n":87,"o":3.305,"t":"2026-09-16T16:45:00Z","v":5263,"vw":3.30467},{"c":3.325,"h":3.325,"l":3.3,"n":199,"o":3.305,"t":"2026-09-16T17:00:00Z","v":25244,"vw":3.314781},{"c":3.32,"h":3.33,"l":3.32,"n":148,"o":3.325,"t":"2026-09-16T17:15:00Z","v":11534,"vw":3.324109},{"c":3.315,"h":3.3294,"l":3.31,"n":182,"o":3.32,"t":"2026-09-16T17:30:00Z","v":21727,"vw":3.317945},{"c":3.315,"h":3.3373,"l":3.3,"n":288,"o":3.315,"t":"2026-09-16T17:45:00Z","v":51487,"vw":3.324493},{"c":3.29,"h":3.31,"l":3.285,"n":630,"o":3.31,"t":"2026-09-16T18:00:00Z","v":113600,"vw":3.293929},{"c":3.295,"h":3.295,"l":3.285,"n":223,"o":3.29,"t":"2026-09-16T18:15:00Z","v":36919,"vw":3.291487},{"c":3.29,"h":3.3,"l":3.28,"n":197,"o":3.295,"t":"2026-09-16T18:30:00Z","v":28556,"vw":3.287846},{"c":3.285,"h":3.305,"l":3.28,"n":588,"o":3.29,"t":"2026-09-16T18:45:00Z","v":92428,"vw":3.29286},{"c":3.285,"h":3.3,"l":3.28,"n":336,"o":3.285,"t":"2026-09-16T19:00:00Z","v":61753,"vw":3.289341},{"c":3.285,"h":3.285,"l":3.27,"n":248,"o":3.28,"t":"2026-09-16T19:15:00Z","v":36103,"vw":3.28184},{"c":3.295,"h":3.295,"l":3.285,"n":365,"o":3.285,"t":"2026-09-16T19:30:00Z","v":42145,"vw":3.29122},{"c":3.355,"h":3.36,"l":3.29,"n":1277,"o":3.295,"t":"2026-09-16T19:45:00Z","v":218606,"vw":3.322329},{"c":3.342,"h":3.45,"l":3.34,"n":9,"o":3.34,"t":"2026-09-16T20:00:00Z","v":33896,"vw":3.341782},{"c":3.331,"h":3.331,"l":3.331,"n":1,"o":3.331,"t":"2026-09-16T20:30:00Z","v":1194,"vw":3.331},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-17T12:30:00Z","v":100,"vw":3.42},{"c":3.4591,"h":3.4591,"l":3.4591,"n":1,"o":3.4591,"t":"2026-09-17T13:00:00Z","v":149,"vw":3.4591},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-17T13:15:00Z","v":165,"vw":3.39},{"c":3.36,"h":3.405,"l":3.34,"n":176,"o":3.34,"t":"2026-09-17T13:30:00Z","v":28454,"vw":3.366484},{"c":3.36,"h":3.37,"l":3.34,"n":274,"o":3.37,"t":"2026-09-17T13:45:00Z","v":43753,"vw":3.362813},{"c":3.35,"h":3.37,"l":3.35,"n":174,"o":3.36,"t":"2026-09-17T14:00:00Z","v":36085,"vw":3.356389},{"c":3.345,"h":3.375,"l":3.335,"n":382,"o":3.355,"t":"2026-09-17T14:15:00Z","v":33422,"vw":3.356551},{"c":3.365,"h":3.37,"l":3.345,"n":278,"o":3.345,"t":"2026-09-17T14:30:00Z","v":22727,"vw":3.357258},{"c":3.375,"h":3.38,"l":3.365,"n":436,"o":3.365,"t":"2026-09-17T14:45:00Z","v":47551,"vw":3.374058},{"c":3.38,"h":3.38,"l":3.365,"n":261,"o":3.375,"t":"2026-09-17T15:00:00Z","v":40922,"vw":3.37418},{"c":3.37,"h":3.38,"l":3.37,"n":297,"o":3.375,"t":"2026-09-17T15:15:00Z","v":27429,"vw":3.374596},{"c":3.375,"h":3.38,"l":3.37,"n":177,"o":3.375,"t":"2026-09-17T15:30:00Z","v":13535,"vw":3.375233},{"c":3.37,"h":3.38,"l":3.36,"n":288,"o":3.375,"t":"2026-09-17T15:45:00Z","v":22065,"vw":3.367807},{"c":3.375,"h":3.375,"l":3.36,"n":250,"o":3.365,"t":"2026-09-17T16:00:00Z","v":29483,"vw":3.365678},{"c":3.41,"h":3.41,"l":3.37,"n":307,"o":3.375,"t":"2026-09-17T16:15:00Z","v":55555,"vw":3.390202},{"c":3.405,"h":3.42,"l":3.405,"n":265,"o":3.415,"t":"2026-09-17T16:30:00Z","v":33583,"vw":3.412315},{"c":3.39,"h":3.405,"l":3.39,"n":154,"o":3.405,"t":"2026-09-17T16:45:00Z","v":11698,"vw":3.398823},{"c":3.39,"h":3.4,"l":3.39,"n":125,"o":3.395,"t":"2026-09-17T17:00:00Z","v":9413,"vw":3.393837},{"c":3.39,"h":3.395,"l":3.39,"n":151,"o":3.39,"t":"2026-09-17T17:15:00Z","v":8906,"vw":3.392728},{"c":3.4,"h":3.4,"l":3.38,"n":160,"o":3.39,"t":"2026-09-17T17:30:00Z","v":19903,"vw":3.388742},{"c":3.4,"h":3.4,"l":3.39,"n":126,"o":3.395,"t":"2026-09-17T17:45:00Z","v":10978,"vw":3.39643},{"c":3.395,"h":3.4,"l":3.385,"n":272,"o":3.4,"t":"2026-09-17T18:00:00Z","v":32030,"vw":3.392821},{"c":3.39,"h":3.405,"l":3.39,"n":301,"o":3.4,"t":"2026-09-17T18:15:00Z","v":27885,"vw":3.395501},{"c":3.395,"h":3.4,"l":3.38,"n":215,"o":3.39,"t":"2026-09-17T18:30:00Z","v":27608,"vw":3.389024},{"c":3.395,"h":3.4,"l":3.39,"n":191,"o":3.395,"t":"2026-09-17T18:45:00Z","v":15876,"vw":3.392838},{"c":3.395,"h":3.4,"l":3.39,"n":256,"o":3.4,"t":"2026-09-17T19:00:00Z","v":28068,"vw":3.396219},{"c":3.395,"h":3.4,"l":3.39,"n":287,"o":3.4,"t":"2026-09-17T19:15:00Z","v":27072,"vw":3.394533},{"c":3.385,"h":3.4,"l":3.37,"n":615,"o":3.395,"t":"2026-09-17T19:30:00Z","v":84787,"vw":3.383784},{"c":3.385,"h":3.39,"l":3.37,"n":1239,"o":3.385,"t":"2026-09-17T19:45:00Z","v":156907,"vw":3.381676},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-09-17T20:00:00Z","v":42758,"vw":3.38},{"c":3.46,"h":3.48,"l":3.46,"n":2,"o":3.48,"t":"2026-09-18T13:15:00Z","v":413,"vw":3.466053},{"c":3.46,"h":3.46,"l":3.39,"n":187,"o":3.4,"t":"2026-09-18T13:30:00Z","v":39472,"vw":3.419087},{"c":3.415,"h":3.47,"l":3.4108,"n":199,"o":3.46,"t":"2026-09-18T13:45:00Z","v":38480,"vw":3.443457},{"c":3.405,"h":3.415,"l":3.395,"n":292,"o":3.41,"t":"2026-09-18T14:00:00Z","v":30055,"vw":3.408237},{"c":3.415,"h":3.415,"l":3.395,"n":273,"o":3.405,"t":"2026-09-18T14:15:00Z","v":30640,"vw":3.405487},{"c":3.415,"h":3.425,"l":3.41,"n":187,"o":3.415,"t":"2026-09-18T14:30:00Z","v":44360,"vw":3.412595},{"c":3.385,"h":3.42,"l":3.3809,"n":223,"o":3.415,"t":"2026-09-18T14:45:00Z","v":30427,"vw":3.405071},{"c":3.385,"h":3.395,"l":3.375,"n":247,"o":3.39,"t":"2026-09-18T15:00:00Z","v":27931,"vw":3.384922},{"c":3.385,"h":3.39,"l":3.37,"n":173,"o":3.385,"t":"2026-09-18T15:15:00Z","v":13886,"vw":3.380174},{"c":3.395,"h":3.4,"l":3.385,"n":182,"o":3.39,"t":"2026-09-18T15:30:00Z","v":15345,"vw":3.394589},{"c":3.375,"h":3.3993,"l":3.365,"n":254,"o":3.395,"t":"2026-09-18T15:45:00Z","v":47665,"vw":3.377161},{"c":3.38,"h":3.38,"l":3.37,"n":123,"o":3.375,"t":"2026-09-18T16:00:00Z","v":8857,"vw":3.378228},{"c":3.395,"h":3.395,"l":3.38,"n":225,"o":3.38,"t":"2026-09-18T16:15:00Z","v":11598,"vw":3.385027},{"c":3.4,"h":3.4,"l":3.395,"n":75,"o":3.395,"t":"2026-09-18T16:30:00Z","v":7610,"vw":3.397799},{"c":3.395,"h":3.4,"l":3.395,"n":96,"o":3.4,"t":"2026-09-18T16:45:00Z","v":7314,"vw":3.399438},{"c":3.4,"h":3.4,"l":3.39,"n":134,"o":3.4,"t":"2026-09-18T17:00:00Z","v":9870,"vw":3.396049},{"c":3.395,"h":3.4,"l":3.395,"n":128,"o":3.395,"t":"2026-09-18T17:15:00Z","v":15811,"vw":3.395188},{"c":3.395,"h":3.4,"l":3.395,"n":159,"o":3.395,"t":"2026-09-18T17:30:00Z","v":12081,"vw":3.395607},{"c":3.395,"h":3.4,"l":3.39,"n":139,"o":3.3986,"t":"2026-09-18T17:45:00Z","v":10309,"vw":3.394861},{"c":3.375,"h":3.4,"l":3.375,"n":210,"o":3.39,"t":"2026-09-18T18:00:00Z","v":17272,"vw":3.390087},{"c":3.385,"h":3.395,"l":3.37,"n":251,"o":3.375,"t":"2026-09-18T18:15:00Z","v":31493,"vw":3.383426},{"c":3.395,"h":3.3999,"l":3.38,"n":194,"o":3.385,"t":"2026-09-18T18:30:00Z","v":28795,"vw":3.391359},{"c":3.355,"h":3.395,"l":3.355,"n":448,"o":3.39,"t":"2026-09-18T18:45:00Z","v":94699,"vw":3.380315},{"c":3.35,"h":3.355,"l":3.325,"n":343,"o":3.355,"t":"2026-09-18T19:00:00Z","v":44343,"vw":3.340808},{"c":3.325,"h":3.36,"l":3.325,"n":363,"o":3.35,"t":"2026-09-18T19:15:00Z","v":42060,"vw":3.347688},{"c":3.325,"h":3.335,"l":3.315,"n":409,"o":3.3201,"t":"2026-09-18T19:30:00Z","v":54931,"vw":3.32548},{"c":3.315,"h":3.34,"l":3.27,"n":1516,"o":3.33,"t":"2026-09-18T19:45:00Z","v":224928,"vw":3.312392},{"c":3.35,"h":3.35,"l":3.3,"n":18,"o":3.31,"t":"2026-09-18T20:00:00Z","v":4984189,"vw":3.300011},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-09-18T20:30:00Z","v":500,"vw":3.35},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-21T08:15:00Z","v":2000,"vw":3.3},{"c":3.3457,"h":3.3457,"l":3.3457,"n":1,"o":3.3457,"t":"2026-09-21T11:00:00Z","v":300,"vw":3.3457},{"c":3.3493,"h":3.3493,"l":3.3493,"n":1,"o":3.3493,"t":"2026-09-21T12:30:00Z","v":300,"vw":3.3493},{"c":3.3457,"h":3.3457,"l":3.3457,"n":1,"o":3.3457,"t":"2026-09-21T12:45:00Z","v":200,"vw":3.3457},{"c":3.225,"h":3.315,"l":3.225,"n":176,"o":3.31,"t":"2026-09-21T13:30:00Z","v":36999,"vw":3.275939},{"c":3.238,"h":3.24,"l":3.225,"n":158,"o":3.228,"t":"2026-09-21T13:45:00Z","v":45385,"vw":3.227212},{"c":3.225,"h":3.235,"l":3.22,"n":211,"o":3.23,"t":"2026-09-21T14:00:00Z","v":23951,"vw":3.227909},{"c":3.225,"h":3.23,"l":3.22,"n":128,"o":3.22,"t":"2026-09-21T14:15:00Z","v":19603,"vw":3.223012},{"c":3.2324,"h":3.242,"l":3.225,"n":218,"o":3.225,"t":"2026-09-21T14:30:00Z","v":26274,"vw":3.235158},{"c":3.21,"h":3.2386,"l":3.21,"n":94,"o":3.235,"t":"2026-09-21T14:45:00Z","v":20774,"vw":3.222155},{"c":3.225,"h":3.2399,"l":3.21,"n":200,"o":3.21,"t":"2026-09-21T15:00:00Z","v":27558,"vw":3.223077},{"c":3.225,"h":3.23,"l":3.22,"n":118,"o":3.225,"t":"2026-09-21T15:15:00Z","v":19526,"vw":3.224033},{"c":3.225,"h":3.23,"l":3.22,"n":104,"o":3.225,"t":"2026-09-21T15:30:00Z","v":8465,"vw":3.226389},{"c":3.2414,"h":3.245,"l":3.225,"n":170,"o":3.23,"t":"2026-09-21T15:45:00Z","v":28654,"vw":3.234635},{"c":3.24,"h":3.245,"l":3.24,"n":41,"o":3.245,"t":"2026-09-21T16:00:00Z","v":11982,"vw":3.244484},{"c":3.24,"h":3.25,"l":3.24,"n":53,"o":3.24,"t":"2026-09-21T16:15:00Z","v":6445,"vw":3.246086},{"c":3.265,"h":3.27,"l":3.24,"n":130,"o":3.24,"t":"2026-09-21T16:30:00Z","v":11939,"vw":3.251865},{"c":3.275,"h":3.28,"l":3.26,"n":68,"o":3.27,"t":"2026-09-21T16:45:00Z","v":5161,"vw":3.27024},{"c":3.285,"h":3.285,"l":3.27,"n":68,"o":3.275,"t":"2026-09-21T17:00:00Z","v":8610,"vw":3.278304},{"c":3.285,"h":3.29,"l":3.28,"n":86,"o":3.285,"t":"2026-09-21T17:15:00Z","v":4563,"vw":3.287349},{"c":3.295,"h":3.3,"l":3.28,"n":82,"o":3.285,"t":"2026-09-21T17:30:00Z","v":7650,"vw":3.289262},{"c":3.295,"h":3.3,"l":3.29,"n":45,"o":3.3,"t":"2026-09-21T17:45:00Z","v":6146,"vw":3.291879},{"c":3.275,"h":3.3,"l":3.275,"n":76,"o":3.3,"t":"2026-09-21T18:00:00Z","v":14392,"vw":3.28666},{"c":3.265,"h":3.275,"l":3.26,"n":77,"o":3.275,"t":"2026-09-21T18:15:00Z","v":9276,"vw":3.26833},{"c":3.265,"h":3.27,"l":3.261,"n":64,"o":3.265,"t":"2026-09-21T18:30:00Z","v":4522,"vw":3.265844},{"c":3.275,"h":3.28,"l":3.26,"n":132,"o":3.265,"t":"2026-09-21T18:45:00Z","v":11162,"vw":3.269167},{"c":3.255,"h":3.275,"l":3.25,"n":121,"o":3.275,"t":"2026-09-21T19:00:00Z","v":47906,"vw":3.267622},{"c":3.25,"h":3.26,"l":3.24,"n":168,"o":3.25,"t":"2026-09-21T19:15:00Z","v":24791,"vw":3.251658},{"c":3.255,"h":3.26,"l":3.25,"n":162,"o":3.25,"t":"2026-09-21T19:30:00Z","v":9298,"vw":3.254482},{"c":3.245,"h":3.26,"l":3.24,"n":620,"o":3.255,"t":"2026-09-21T19:45:00Z","v":74601,"vw":3.248935},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-09-21T20:00:00Z","v":49748,"vw":3.25},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-21T20:45:00Z","v":101,"vw":3.3},{"c":3.2507,"h":3.2507,"l":3.2507,"n":1,"o":3.2507,"t":"2026-09-22T13:00:00Z","v":1299,"vw":3.2507},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-22T13:15:00Z","v":101,"vw":3.3},{"c":3.25,"h":3.262,"l":3.245,"n":59,"o":3.25,"t":"2026-09-22T13:30:00Z","v":12572,"vw":3.252771},{"c":3.245,"h":3.245,"l":3.24,"n":65,"o":3.245,"t":"2026-09-22T13:45:00Z","v":14023,"vw":3.243934},{"c":3.235,"h":3.24,"l":3.225,"n":201,"o":3.24,"t":"2026-09-22T14:00:00Z","v":17716,"vw":3.235788},{"c":3.225,"h":3.235,"l":3.22,"n":75,"o":3.235,"t":"2026-09-22T14:15:00Z","v":5722,"vw":3.226527},{"c":3.225,"h":3.23,"l":3.22,"n":105,"o":3.225,"t":"2026-09-22T14:30:00Z","v":24233,"vw":3.226515},{"c":3.185,"h":3.225,"l":3.185,"n":342,"o":3.225,"t":"2026-09-22T14:45:00Z","v":66293,"vw":3.203766},{"c":3.185,"h":3.19,"l":3.1814,"n":74,"o":3.185,"t":"2026-09-22T15:00:00Z","v":7673,"vw":3.18608},{"c":3.2,"h":3.2,"l":3.19,"n":102,"o":3.19,"t":"2026-09-22T15:15:00Z","v":14807,"vw":3.19243},{"c":3.195,"h":3.2,"l":3.19,"n":103,"o":3.195,"t":"2026-09-22T15:30:00Z","v":7564,"vw":3.194605},{"c":3.195,"h":3.195,"l":3.1915,"n":31,"o":3.1915,"t":"2026-09-22T15:45:00Z","v":2033,"vw":3.194805},{"c":3.205,"h":3.21,"l":3.195,"n":62,"o":3.195,"t":"2026-09-22T16:00:00Z","v":9966,"vw":3.204584},{"c":3.21,"h":3.21,"l":3.205,"n":24,"o":3.205,"t":"2026-09-22T16:15:00Z","v":3367,"vw":3.208067},{"c":3.2,"h":3.215,"l":3.2,"n":61,"o":3.205,"t":"2026-09-22T16:30:00Z","v":11417,"vw":3.21075},{"c":3.21,"h":3.21,"l":3.2001,"n":80,"o":3.205,"t":"2026-09-22T16:45:00Z","v":30567,"vw":3.204473},{"c":3.215,"h":3.215,"l":3.2073,"n":43,"o":3.2109,"t":"2026-09-22T17:00:00Z","v":7286,"vw":3.209885},{"c":3.215,"h":3.215,"l":3.21,"n":12,"o":3.215,"t":"2026-09-22T17:15:00Z","v":1686,"vw":3.213985},{"c":3.21,"h":3.215,"l":3.21,"n":24,"o":3.215,"t":"2026-09-22T17:30:00Z","v":1814,"vw":3.213296},{"c":3.205,"h":3.215,"l":3.19,"n":143,"o":3.215,"t":"2026-09-22T17:45:00Z","v":22690,"vw":3.200231},{"c":3.24,"h":3.245,"l":3.2,"n":315,"o":3.21,"t":"2026-09-22T18:00:00Z","v":50779,"vw":3.226769},{"c":3.23,"h":3.24,"l":3.23,"n":67,"o":3.24,"t":"2026-09-22T18:15:00Z","v":19811,"vw":3.235459},{"c":3.225,"h":3.225,"l":3.22,"n":43,"o":3.225,"t":"2026-09-22T18:30:00Z","v":4108,"vw":3.224586},{"c":3.225,"h":3.23,"l":3.225,"n":30,"o":3.225,"t":"2026-09-22T18:45:00Z","v":3625,"vw":3.22585},{"c":3.225,"h":3.24,"l":3.22,"n":106,"o":3.225,"t":"2026-09-22T19:00:00Z","v":16753,"vw":3.229522},{"c":3.225,"h":3.23,"l":3.225,"n":25,"o":3.225,"t":"2026-09-22T19:15:00Z","v":3222,"vw":3.22582},{"c":3.23,"h":3.235,"l":3.225,"n":66,"o":3.23,"t":"2026-09-22T19:30:00Z","v":14450,"vw":3.230332},{"c":3.26,"h":3.26,"l":3.23,"n":444,"o":3.235,"t":"2026-09-22T19:45:00Z","v":66183,"vw":3.241377},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-09-22T20:00:00Z","v":27048,"vw":3.26},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-23T08:00:00Z","v":300,"vw":3.1},{"c":3.32,"h":3.32,"l":3.31,"n":2,"o":3.31,"t":"2026-09-23T10:15:00Z","v":500,"vw":3.312},{"c":3.22,"h":3.22,"l":3.22,"n":11,"o":3.22,"t":"2026-09-23T13:15:00Z","v":8108,"vw":3.22},{"c":3.2049,"h":3.24,"l":3.2,"n":56,"o":3.2,"t":"2026-09-23T13:30:00Z","v":45248,"vw":3.207713},{"c":3.215,"h":3.22,"l":3.21,"n":86,"o":3.21,"t":"2026-09-23T13:45:00Z","v":13563,"vw":3.212727},{"c":3.23,"h":3.24,"l":3.22,"n":92,"o":3.22,"t":"2026-09-23T14:00:00Z","v":9484,"vw":3.229583},{"c":3.24,"h":3.24,"l":3.235,"n":53,"o":3.235,"t":"2026-09-23T14:15:00Z","v":4939,"vw":3.235765},{"c":3.25,"h":3.26,"l":3.23,"n":96,"o":3.235,"t":"2026-09-23T14:30:00Z","v":16883,"vw":3.2476},{"c":3.245,"h":3.25,"l":3.24,"n":73,"o":3.24,"t":"2026-09-23T14:45:00Z","v":7693,"vw":3.243673},{"c":3.235,"h":3.25,"l":3.235,"n":65,"o":3.245,"t":"2026-09-23T15:00:00Z","v":5572,"vw":3.241688},{"c":3.24,"h":3.24,"l":3.23,"n":27,"o":3.235,"t":"2026-09-23T15:15:00Z","v":1123,"vw":3.235385},{"c":3.2309,"h":3.24,"l":3.23,"n":37,"o":3.235,"t":"2026-09-23T15:30:00Z","v":3147,"vw":3.232973},{"c":3.22,"h":3.235,"l":3.21,"n":79,"o":3.235,"t":"2026-09-23T15:45:00Z","v":14500,"vw":3.225272},{"c":3.215,"h":3.22,"l":3.215,"n":41,"o":3.215,"t":"2026-09-23T16:00:00Z","v":3207,"vw":3.216094},{"c":3.215,"h":3.22,"l":3.215,"n":39,"o":3.215,"t":"2026-09-23T16:15:00Z","v":5903,"vw":3.218035},{"c":3.215,"h":3.22,"l":3.2105,"n":25,"o":3.215,"t":"2026-09-23T16:30:00Z","v":1795,"vw":3.215777},{"c":3.205,"h":3.215,"l":3.205,"n":43,"o":3.215,"t":"2026-09-23T16:45:00Z","v":5215,"vw":3.209656},{"c":3.205,"h":3.21,"l":3.195,"n":72,"o":3.205,"t":"2026-09-23T17:00:00Z","v":25310,"vw":3.201032},{"c":3.208,"h":3.215,"l":3.208,"n":71,"o":3.21,"t":"2026-09-23T17:15:00Z","v":15274,"vw":3.210183},{"c":3.205,"h":3.21,"l":3.205,"n":14,"o":3.21,"t":"2026-09-23T17:30:00Z","v":722,"vw":3.207667},{"c":3.215,"h":3.215,"l":3.208,"n":33,"o":3.21,"t":"2026-09-23T17:45:00Z","v":7067,"vw":3.21031},{"c":3.215,"h":3.215,"l":3.21,"n":22,"o":3.215,"t":"2026-09-23T18:00:00Z","v":2492,"vw":3.213862},{"c":3.215,"h":3.22,"l":3.21,"n":24,"o":3.215,"t":"2026-09-23T18:15:00Z","v":4237,"vw":3.214257},{"c":3.2,"h":3.2185,"l":3.2,"n":64,"o":3.215,"t":"2026-09-23T18:30:00Z","v":10423,"vw":3.210315},{"c":3.205,"h":3.2062,"l":3.2,"n":44,"o":3.2,"t":"2026-09-23T18:45:00Z","v":8621,"vw":3.204406},{"c":3.2,"h":3.21,"l":3.2,"n":28,"o":3.2,"t":"2026-09-23T19:00:00Z","v":3583,"vw":3.204747},{"c":3.21,"h":3.21,"l":3.2,"n":25,"o":3.21,"t":"2026-09-23T19:15:00Z","v":2025,"vw":3.20591},{"c":3.205,"h":3.21,"l":3.2008,"n":45,"o":3.21,"t":"2026-09-23T19:30:00Z","v":6540,"vw":3.207623},{"c":3.2,"h":3.21,"l":3.19,"n":336,"o":3.205,"t":"2026-09-23T19:45:00Z","v":43578,"vw":3.201055},{"c":3.19,"h":3.19,"l":3.19,"n":7,"o":3.19,"t":"2026-09-23T20:00:00Z","v":20657,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-23T20:45:00Z","v":482,"vw":3.19},{"c":3.3499,"h":3.3499,"l":3.3499,"n":1,"o":3.3499,"t":"2026-09-23T22:15:00Z","v":107,"vw":3.3499},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-09-24T11:30:00Z","v":182,"vw":3.22},{"c":3.165,"h":3.22,"l":3.1609,"n":115,"o":3.17,"t":"2026-09-24T13:30:00Z","v":33360,"vw":3.172474},{"c":3.155,"h":3.175,"l":3.155,"n":187,"o":3.165,"t":"2026-09-24T13:45:00Z","v":56946,"vw":3.166196},{"c":3.145,"h":3.17,"l":3.14,"n":261,"o":3.155,"t":"2026-09-24T14:00:00Z","v":39093,"vw":3.153186},{"c":3.115,"h":3.14,"l":3.115,"n":291,"o":3.14,"t":"2026-09-24T14:15:00Z","v":55925,"vw":3.128132},{"c":3.13,"h":3.145,"l":3.115,"n":255,"o":3.115,"t":"2026-09-24T14:30:00Z","v":35500,"vw":3.131083},{"c":3.12,"h":3.13,"l":3.115,"n":252,"o":3.13,"t":"2026-09-24T14:45:00Z","v":47554,"vw":3.123185},{"c":3.115,"h":3.12,"l":3.11,"n":175,"o":3.12,"t":"2026-09-24T15:00:00Z","v":24191,"vw":3.115944},{"c":3.115,"h":3.12,"l":3.11,"n":194,"o":3.11,"t":"2026-09-24T15:15:00Z","v":25141,"vw":3.111629},{"c":3.1299,"h":3.14,"l":3.115,"n":340,"o":3.12,"t":"2026-09-24T15:30:00Z","v":67563,"vw":3.126144},{"c":3.125,"h":3.13,"l":3.12,"n":179,"o":3.125,"t":"2026-09-24T15:45:00Z","v":19021,"vw":3.123981},{"c":3.135,"h":3.1491,"l":3.125,"n":287,"o":3.13,"t":"2026-09-24T16:00:00Z","v":65775,"vw":3.133473},{"c":3.155,"h":3.16,"l":3.14,"n":390,"o":3.14,"t":"2026-09-24T16:15:00Z","v":60557,"vw":3.1497},{"c":3.155,"h":3.16,"l":3.145,"n":156,"o":3.155,"t":"2026-09-24T16:30:00Z","v":21140,"vw":3.150706},{"c":3.145,"h":3.16,"l":3.145,"n":119,"o":3.15,"t":"2026-09-24T16:45:00Z","v":23577,"vw":3.150454},{"c":3.155,"h":3.16,"l":3.1438,"n":176,"o":3.1491,"t":"2026-09-24T17:00:00Z","v":31929,"vw":3.15282},{"c":3.15,"h":3.16,"l":3.15,"n":132,"o":3.155,"t":"2026-09-24T17:15:00Z","v":11261,"vw":3.150935},{"c":3.15,"h":3.155,"l":3.145,"n":156,"o":3.15,"t":"2026-09-24T17:30:00Z","v":22842,"vw":3.149211},{"c":3.145,"h":3.15,"l":3.14,"n":136,"o":3.145,"t":"2026-09-24T17:45:00Z","v":12025,"vw":3.144573},{"c":3.145,"h":3.15,"l":3.14,"n":111,"o":3.145,"t":"2026-09-24T18:00:00Z","v":14220,"vw":3.144393},{"c":3.145,"h":3.15,"l":3.14,"n":195,"o":3.145,"t":"2026-09-24T18:15:00Z","v":30607,"vw":3.148085},{"c":3.14,"h":3.15,"l":3.135,"n":187,"o":3.15,"t":"2026-09-24T18:30:00Z","v":27224,"vw":3.139952},{"c":3.13,"h":3.14,"l":3.125,"n":214,"o":3.14,"t":"2026-09-24T18:45:00Z","v":24083,"vw":3.132306},{"c":3.145,"h":3.1495,"l":3.125,"n":261,"o":3.13,"t":"2026-09-24T19:00:00Z","v":42572,"vw":3.132573},{"c":3.14,"h":3.15,"l":3.14,"n":107,"o":3.145,"t":"2026-09-24T19:15:00Z","v":13193,"vw":3.144288},{"c":3.15,"h":3.165,"l":3.145,"n":370,"o":3.148,"t":"2026-09-24T19:30:00Z","v":125322,"vw":3.154206},{"c":3.13,"h":3.15,"l":3.12,"n":580,"o":3.15,"t":"2026-09-24T19:45:00Z","v":114654,"vw":3.132569},{"c":3.18,"h":3.18,"l":3.13,"n":9,"o":3.13,"t":"2026-09-24T20:00:00Z","v":44939,"vw":3.130293},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-25T12:15:00Z","v":257,"vw":3.13},{"c":3.15,"h":3.155,"l":3.13,"n":60,"o":3.15,"t":"2026-09-25T13:30:00Z","v":21667,"vw":3.148584},{"c":3.155,"h":3.17,"l":3.14,"n":49,"o":3.145,"t":"2026-09-25T13:45:00Z","v":3921,"vw":3.153399},{"c":3.155,"h":3.155,"l":3.13,"n":88,"o":3.155,"t":"2026-09-25T14:00:00Z","v":9327,"vw":3.144441},{"c":3.155,"h":3.16,"l":3.145,"n":109,"o":3.155,"t":"2026-09-25T14:15:00Z","v":15083,"vw":3.150776},{"c":3.155,"h":3.16,"l":3.15,"n":40,"o":3.155,"t":"2026-09-25T14:30:00Z","v":2851,"vw":3.155},{"c":3.165,"h":3.165,"l":3.15,"n":79,"o":3.155,"t":"2026-09-25T14:45:00Z","v":7530,"vw":3.158448},{"c":3.155,"h":3.1685,"l":3.155,"n":34,"o":3.165,"t":"2026-09-25T15:00:00Z","v":2274,"vw":3.162391},{"c":3.16,"h":3.16,"l":3.155,"n":44,"o":3.155,"t":"2026-09-25T15:15:00Z","v":4274,"vw":3.15623},{"c":3.135,"h":3.155,"l":3.135,"n":50,"o":3.155,"t":"2026-09-25T15:30:00Z","v":5817,"vw":3.147226},{"c":3.14,"h":3.14,"l":3.13,"n":19,"o":3.13,"t":"2026-09-25T15:45:00Z","v":1885,"vw":3.135},{"c":3.145,"h":3.15,"l":3.135,"n":88,"o":3.135,"t":"2026-09-25T16:00:00Z","v":12808,"vw":3.139075},{"c":3.135,"h":3.145,"l":3.1301,"n":25,"o":3.145,"t":"2026-09-25T16:15:00Z","v":10767,"vw":3.132294},{"c":3.125,"h":3.135,"l":3.125,"n":75,"o":3.135,"t":"2026-09-25T16:30:00Z","v":13629,"vw":3.128928},{"c":3.125,"h":3.1291,"l":3.125,"n":7,"o":3.125,"t":"2026-09-25T16:45:00Z","v":3701,"vw":3.125342},{"c":3.13,"h":3.13,"l":3.12,"n":20,"o":3.125,"t":"2026-09-25T17:00:00Z","v":11302,"vw":3.125011},{"c":3.12,"h":3.1293,"l":3.12,"n":27,"o":3.125,"t":"2026-09-25T17:15:00Z","v":2920,"vw":3.12472},{"c":3.115,"h":3.13,"l":3.11,"n":81,"o":3.125,"t":"2026-09-25T17:30:00Z","v":10945,"vw":3.119238},{"c":3.115,"h":3.115,"l":3.1103,"n":34,"o":3.1107,"t":"2026-09-25T17:45:00Z","v":8563,"vw":3.11342},{"c":3.115,"h":3.1197,"l":3.11,"n":33,"o":3.115,"t":"2026-09-25T18:00:00Z","v":13922,"vw":3.112706},{"c":3.115,"h":3.12,"l":3.11,"n":41,"o":3.115,"t":"2026-09-25T18:15:00Z","v":18045,"vw":3.114148},{"c":3.115,"h":3.115,"l":3.115,"n":9,"o":3.115,"t":"2026-09-25T18:30:00Z","v":819,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":43,"o":3.115,"t":"2026-09-25T18:45:00Z","v":4524,"vw":3.115},{"c":3.105,"h":3.115,"l":3.1,"n":130,"o":3.115,"t":"2026-09-25T19:00:00Z","v":36982,"vw":3.111118},{"c":3.105,"h":3.11,"l":3.1015,"n":55,"o":3.11,"t":"2026-09-25T19:15:00Z","v":15857,"vw":3.104033},{"c":3.105,"h":3.105,"l":3.1,"n":57,"o":3.105,"t":"2026-09-25T19:30:00Z","v":5078,"vw":3.10446},{"c":3.115,"h":3.125,"l":3.1,"n":521,"o":3.105,"t":"2026-09-25T19:45:00Z","v":80810,"vw":3.115046},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-09-25T20:00:00Z","v":38974,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-25T20:15:00Z","v":275,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-25T20:30:00Z","v":4655,"vw":3.11},{"c":3.1254,"h":3.1254,"l":3.1254,"n":1,"o":3.1254,"t":"2026-09-25T21:00:00Z","v":1000,"vw":3.1254},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-09-25T23:00:00Z","v":1111,"vw":3.18},{"c":3.065,"h":3.14,"l":3.06,"n":307,"o":3.14,"t":"2026-09-28T13:30:00Z","v":53264,"vw":3.092049},{"c":3.07,"h":3.08,"l":3.06,"n":151,"o":3.065,"t":"2026-09-28T13:45:00Z","v":15439,"vw":3.07017},{"c":3.095,"h":3.095,"l":3.075,"n":147,"o":3.075,"t":"2026-09-28T14:00:00Z","v":16561,"vw":3.077895},{"c":3.07,"h":3.09,"l":3.065,"n":174,"o":3.09,"t":"2026-09-28T14:15:00Z","v":19697,"vw":3.077218},{"c":3.085,"h":3.085,"l":3.065,"n":174,"o":3.07,"t":"2026-09-28T14:30:00Z","v":40922,"vw":3.071588},{"c":3.07,"h":3.0899,"l":3.07,"n":71,"o":3.0899,"t":"2026-09-28T14:45:00Z","v":12383,"vw":3.074889},{"c":3.065,"h":3.07,"l":3.06,"n":53,"o":3.07,"t":"2026-09-28T15:00:00Z","v":5319,"vw":3.066167},{"c":3.065,"h":3.075,"l":3.06,"n":200,"o":3.065,"t":"2026-09-28T15:15:00Z","v":30989,"vw":3.068092},{"c":3.065,"h":3.07,"l":3.06,"n":54,"o":3.065,"t":"2026-09-28T15:30:00Z","v":6893,"vw":3.066351},{"c":3.065,"h":3.0698,"l":3.06,"n":75,"o":3.065,"t":"2026-09-28T15:45:00Z","v":7748,"vw":3.066306},{"c":3.065,"h":3.0696,"l":3.06,"n":102,"o":3.065,"t":"2026-09-28T16:00:00Z","v":10315,"vw":3.067145},{"c":3.085,"h":3.085,"l":3.065,"n":163,"o":3.065,"t":"2026-09-28T16:15:00Z","v":18317,"vw":3.074266},{"c":3.105,"h":3.105,"l":3.08,"n":173,"o":3.085,"t":"2026-09-28T16:30:00Z","v":37835,"vw":3.094669},{"c":3.105,"h":3.105,"l":3.095,"n":97,"o":3.105,"t":"2026-09-28T16:45:00Z","v":20072,"vw":3.100537},{"c":3.11,"h":3.12,"l":3.1,"n":49,"o":3.1,"t":"2026-09-28T17:00:00Z","v":5201,"vw":3.104887},{"c":3.1,"h":3.11,"l":3.1,"n":47,"o":3.11,"t":"2026-09-28T17:15:00Z","v":3995,"vw":3.104971},{"c":3.105,"h":3.105,"l":3.1,"n":13,"o":3.105,"t":"2026-09-28T17:30:00Z","v":1590,"vw":3.102895},{"c":3.101,"h":3.11,"l":3.1,"n":37,"o":3.11,"t":"2026-09-28T17:45:00Z","v":4021,"vw":3.10376},{"c":3.105,"h":3.105,"l":3.1,"n":31,"o":3.105,"t":"2026-09-28T18:00:00Z","v":1987,"vw":3.102005},{"c":3.095,"h":3.105,"l":3.095,"n":87,"o":3.105,"t":"2026-09-28T18:15:00Z","v":8670,"vw":3.097334},{"c":3.095,"h":3.095,"l":3.09,"n":51,"o":3.0901,"t":"2026-09-28T18:30:00Z","v":3116,"vw":3.091255},{"c":3.095,"h":3.095,"l":3.09,"n":109,"o":3.09,"t":"2026-09-28T18:45:00Z","v":13762,"vw":3.093436},{"c":3.085,"h":3.1,"l":3.085,"n":132,"o":3.095,"t":"2026-09-28T19:00:00Z","v":9238,"vw":3.088545},{"c":3.085,"h":3.09,"l":3.08,"n":126,"o":3.085,"t":"2026-09-28T19:15:00Z","v":16283,"vw":3.085544},{"c":3.075,"h":3.09,"l":3.07,"n":161,"o":3.085,"t":"2026-09-28T19:30:00Z","v":35418,"vw":3.079435},{"c":3.085,"h":3.085,"l":3.07,"n":485,"o":3.075,"t":"2026-09-28T19:45:00Z","v":61779,"vw":3.078864},{"c":3.07,"h":3.07,"l":3.07,"n":9,"o":3.07,"t":"2026-09-28T20:00:00Z","v":27468,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-29T08:00:00Z","v":152,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-09-29T13:15:00Z","v":655,"vw":3.07},{"c":3.04,"h":3.07,"l":3.01,"n":177,"o":3.07,"t":"2026-09-29T13:30:00Z","v":43536,"vw":3.032968},{"c":3.075,"h":3.08,"l":3.045,"n":123,"o":3.045,"t":"2026-09-29T13:45:00Z","v":30647,"vw":3.065289},{"c":3.0893,"h":3.0893,"l":3.07,"n":72,"o":3.07,"t":"2026-09-29T14:00:00Z","v":8192,"vw":3.077418},{"c":3.0839,"h":3.0897,"l":3.0805,"n":34,"o":3.085,"t":"2026-09-29T14:15:00Z","v":3923,"vw":3.084472},{"c":3.065,"h":3.085,"l":3.065,"n":108,"o":3.085,"t":"2026-09-29T14:30:00Z","v":17225,"vw":3.0728},{"c":3.055,"h":3.0609,"l":3.055,"n":39,"o":3.0608,"t":"2026-09-29T14:45:00Z","v":4768,"vw":3.058325},{"c":3.07,"h":3.08,"l":3.05,"n":131,"o":3.055,"t":"2026-09-29T15:00:00Z","v":55820,"vw":3.063709},{"c":3.045,"h":3.065,"l":3.045,"n":76,"o":3.065,"t":"2026-09-29T15:15:00Z","v":19280,"vw":3.052109},{"c":3.05,"h":3.05,"l":3.042,"n":61,"o":3.045,"t":"2026-09-29T15:30:00Z","v":23852,"vw":3.048602},{"c":3.05,"h":3.055,"l":3.0409,"n":31,"o":3.05,"t":"2026-09-29T15:45:00Z","v":8872,"vw":3.049406},{"c":3.045,"h":3.05,"l":3.04,"n":27,"o":3.045,"t":"2026-09-29T16:00:00Z","v":4599,"vw":3.044714},{"c":3.045,"h":3.05,"l":3.04,"n":56,"o":3.045,"t":"2026-09-29T16:15:00Z","v":4089,"vw":3.043994},{"c":3.045,"h":3.05,"l":3.045,"n":18,"o":3.0495,"t":"2026-09-29T16:30:00Z","v":913,"vw":3.048006},{"c":3.045,"h":3.06,"l":3.04,"n":152,"o":3.0441,"t":"2026-09-29T16:45:00Z","v":36785,"vw":3.051101},{"c":3.04,"h":3.045,"l":3.04,"n":24,"o":3.04,"t":"2026-09-29T17:00:00Z","v":5011,"vw":3.041767},{"c":3.045,"h":3.045,"l":3.035,"n":28,"o":3.035,"t":"2026-09-29T17:15:00Z","v":3861,"vw":3.039644},{"c":3.05,"h":3.05,"l":3.0401,"n":16,"o":3.045,"t":"2026-09-29T17:30:00Z","v":1238,"vw":3.043922},{"c":3.045,"h":3.05,"l":3.045,"n":15,"o":3.0477,"t":"2026-09-29T17:45:00Z","v":942,"vw":3.046578},{"c":3.06,"h":3.065,"l":3.05,"n":144,"o":3.05,"t":"2026-09-29T18:00:00Z","v":24269,"vw":3.055308},{"c":3.055,"h":3.065,"l":3.055,"n":41,"o":3.06,"t":"2026-09-29T18:15:00Z","v":7468,"vw":3.060396},{"c":3.06,"h":3.065,"l":3.05,"n":77,"o":3.06,"t":"2026-09-29T18:30:00Z","v":7029,"vw":3.062254},{"c":3.06,"h":3.065,"l":3.06,"n":51,"o":3.06,"t":"2026-09-29T18:45:00Z","v":14298,"vw":3.060529},{"c":3.055,"h":3.06,"l":3.0501,"n":34,"o":3.0501,"t":"2026-09-29T19:00:00Z","v":9294,"vw":3.055404},{"c":3.055,"h":3.0595,"l":3.05,"n":41,"o":3.055,"t":"2026-09-29T19:15:00Z","v":11694,"vw":3.054362},{"c":3.055,"h":3.055,"l":3.05,"n":83,"o":3.055,"t":"2026-09-29T19:30:00Z","v":12236,"vw":3.053832},{"c":3.04,"h":3.057,"l":3.04,"n":453,"o":3.055,"t":"2026-09-29T19:45:00Z","v":33044,"vw":3.050113},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-09-29T20:00:00Z","v":14299,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-30T11:00:00Z","v":151,"vw":3.01},{"c":3.045,"h":3.05,"l":3.02,"n":167,"o":3.05,"t":"2026-09-30T13:30:00Z","v":63324,"vw":3.04248},{"c":3.03,"h":3.05,"l":3.03,"n":34,"o":3.045,"t":"2026-09-30T13:45:00Z","v":11911,"vw":3.047413},{"c":3.045,"h":3.045,"l":3.03,"n":52,"o":3.035,"t":"2026-09-30T14:00:00Z","v":5168,"vw":3.041595},{"c":3.06,"h":3.075,"l":3.045,"n":93,"o":3.045,"t":"2026-09-30T14:15:00Z","v":10211,"vw":3.064252},{"c":3.04,"h":3.055,"l":3.04,"n":92,"o":3.055,"t":"2026-09-30T14:30:00Z","v":16743,"vw":3.050241},{"c":3.04,"h":3.045,"l":3.04,"n":31,"o":3.045,"t":"2026-09-30T14:45:00Z","v":2101,"vw":3.043599},{"c":3.045,"h":3.045,"l":3.045,"n":12,"o":3.045,"t":"2026-09-30T15:00:00Z","v":771,"vw":3.045},{"c":3.06,"h":3.06,"l":3.045,"n":263,"o":3.05,"t":"2026-09-30T15:15:00Z","v":42078,"vw":3.056108},{"c":3.055,"h":3.07,"l":3.055,"n":109,"o":3.06,"t":"2026-09-30T15:30:00Z","v":8800,"vw":3.061276},{"c":3.05,"h":3.055,"l":3.05,"n":29,"o":3.0508,"t":"2026-09-30T15:45:00Z","v":4478,"vw":3.053438},{"c":3.055,"h":3.055,"l":3.05,"n":7,"o":3.055,"t":"2026-09-30T16:00:00Z","v":738,"vw":3.052929},{"c":3.055,"h":3.055,"l":3.05,"n":15,"o":3.0501,"t":"2026-09-30T16:15:00Z","v":2577,"vw":3.05102},{"c":3.0642,"h":3.065,"l":3.055,"n":96,"o":3.055,"t":"2026-09-30T16:30:00Z","v":7326,"vw":3.059931},{"c":3.055,"h":3.065,"l":3.055,"n":31,"o":3.065,"t":"2026-09-30T16:45:00Z","v":2655,"vw":3.060742},{"c":3.055,"h":3.055,"l":3.05,"n":16,"o":3.055,"t":"2026-09-30T17:00:00Z","v":2671,"vw":3.0548},{"c":3.045,"h":3.05,"l":3.035,"n":141,"o":3.05,"t":"2026-09-30T17:15:00Z","v":27020,"vw":3.040167},{"c":3.045,"h":3.05,"l":3.045,"n":21,"o":3.045,"t":"2026-09-30T17:30:00Z","v":2521,"vw":3.045447},{"c":3.045,"h":3.05,"l":3.0409,"n":20,"o":3.0409,"t":"2026-09-30T17:45:00Z","v":1637,"vw":3.045258},{"c":3.0486,"h":3.0486,"l":3.045,"n":17,"o":3.045,"t":"2026-09-30T18:00:00Z","v":6165,"vw":3.048119},{"c":3.05,"h":3.0595,"l":3.045,"n":84,"o":3.045,"t":"2026-09-30T18:15:00Z","v":16457,"vw":3.052168},{"c":3.055,"h":3.06,"l":3.0404,"n":98,"o":3.055,"t":"2026-09-30T18:30:00Z","v":18353,"vw":3.048304},{"c":3.05,"h":3.055,"l":3.05,"n":14,"o":3.055,"t":"2026-09-30T18:45:00Z","v":753,"vw":3.052327},{"c":3.055,"h":3.055,"l":3.05,"n":41,"o":3.055,"t":"2026-09-30T19:00:00Z","v":3123,"vw":3.054696},{"c":3.0501,"h":3.06,"l":3.0501,"n":79,"o":3.055,"t":"2026-09-30T19:15:00Z","v":11543,"vw":3.056421},{"c":3.04,"h":3.055,"l":3.04,"n":127,"o":3.05,"t":"2026-09-30T19:30:00Z","v":9081,"vw":3.04732},{"c":3.035,"h":3.045,"l":3.02,"n":699,"o":3.04,"t":"2026-09-30T19:45:00Z","v":114882,"vw":3.033854},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-09-30T20:00:00Z","v":54875,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-30T20:45:00Z","v":1000,"vw":3.01},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-30T21:15:00Z","v":1650,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":15,"o":3.07,"t":"2026-09-30T23:30:00Z","v":367,"vw":3.07},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-01T09:30:00Z","v":2013,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-01T13:15:00Z","v":200,"vw":3.05},{"c":3.015,"h":3.06,"l":3.005,"n":118,"o":3.06,"t":"2026-10-01T13:30:00Z","v":42758,"vw":3.025455},{"c":3.005,"h":3.0199,"l":2.995,"n":311,"o":3.0199,"t":"2026-10-01T13:45:00Z","v":33738,"vw":3.005794},{"c":3.005,"h":3.01,"l":2.99,"n":100,"o":3,"t":"2026-10-01T14:00:00Z","v":13729,"vw":2.996062},{"c":3.015,"h":3.02,"l":3.01,"n":71,"o":3.01,"t":"2026-10-01T14:15:00Z","v":3747,"vw":3.01406},{"c":3.005,"h":3.0194,"l":3.005,"n":87,"o":3.015,"t":"2026-10-01T14:30:00Z","v":7219,"vw":3.013208},{"c":3.005,"h":3.0098,"l":3,"n":91,"o":3.005,"t":"2026-10-01T14:45:00Z","v":4896,"vw":3.002735},{"c":2.995,"h":3.001,"l":2.995,"n":60,"o":3,"t":"2026-10-01T15:00:00Z","v":26446,"vw":2.999986},{"c":2.995,"h":2.9985,"l":2.98,"n":110,"o":2.995,"t":"2026-10-01T15:15:00Z","v":18319,"vw":2.990354},{"c":2.995,"h":2.9978,"l":2.991,"n":40,"o":2.9978,"t":"2026-10-01T15:30:00Z","v":7634,"vw":2.994865},{"c":2.99,"h":3,"l":2.99,"n":51,"o":3,"t":"2026-10-01T15:45:00Z","v":6599,"vw":2.991485},{"c":2.99,"h":2.995,"l":2.99,"n":35,"o":2.991,"t":"2026-10-01T16:00:00Z","v":1183,"vw":2.993754},{"c":2.985,"h":2.99,"l":2.98,"n":89,"o":2.99,"t":"2026-10-01T16:15:00Z","v":9035,"vw":2.986388},{"c":2.9978,"h":3,"l":2.98,"n":130,"o":2.985,"t":"2026-10-01T16:30:00Z","v":23570,"vw":2.992824},{"c":2.99,"h":2.995,"l":2.99,"n":20,"o":2.995,"t":"2026-10-01T16:45:00Z","v":1638,"vw":2.99252},{"c":2.99,"h":3,"l":2.99,"n":26,"o":2.995,"t":"2026-10-01T17:00:00Z","v":3472,"vw":2.992567},{"c":3,"h":3,"l":2.99,"n":79,"o":2.99,"t":"2026-10-01T17:15:00Z","v":5177,"vw":2.99825},{"c":3.005,"h":3.01,"l":3.005,"n":105,"o":3.005,"t":"2026-10-01T17:30:00Z","v":12331,"vw":3.005149},{"c":3.005,"h":3.01,"l":3,"n":81,"o":3.01,"t":"2026-10-01T17:45:00Z","v":4502,"vw":3.002534},{"c":2.995,"h":3.005,"l":2.995,"n":63,"o":3,"t":"2026-10-01T18:00:00Z","v":5550,"vw":3.001351},{"c":2.985,"h":2.995,"l":2.985,"n":176,"o":2.9938,"t":"2026-10-01T18:15:00Z","v":21986,"vw":2.989943},{"c":2.995,"h":3,"l":2.985,"n":123,"o":2.985,"t":"2026-10-01T18:30:00Z","v":19217,"vw":2.993571},{"c":2.99,"h":3,"l":2.99,"n":35,"o":2.995,"t":"2026-10-01T18:45:00Z","v":4100,"vw":2.991969},{"c":3,"h":3.01,"l":2.9995,"n":102,"o":2.9995,"t":"2026-10-01T19:00:00Z","v":18637,"vw":3.000851},{"c":3.005,"h":3.005,"l":3,"n":80,"o":3.005,"t":"2026-10-01T19:15:00Z","v":2106,"vw":3.004406},{"c":2.995,"h":3.005,"l":2.995,"n":147,"o":3.005,"t":"2026-10-01T19:30:00Z","v":12052,"vw":2.999491},{"c":3.01,"h":3.015,"l":2.995,"n":706,"o":2.995,"t":"2026-10-01T19:45:00Z","v":98158,"vw":3.005949},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-01T20:00:00Z","v":74837,"vw":3.02},{"c":3.0099,"h":3.0099,"l":3.0099,"n":1,"o":3.0099,"t":"2026-10-01T22:00:00Z","v":100,"vw":3.0099},{"c":2.955,"h":3.02,"l":2.95,"n":172,"o":3.02,"t":"2026-10-02T13:30:00Z","v":36501,"vw":2.982478},{"c":2.93,"h":2.9601,"l":2.93,"n":188,"o":2.955,"t":"2026-10-02T13:45:00Z","v":39324,"vw":2.949021},{"c":2.95,"h":2.95,"l":2.93,"n":147,"o":2.935,"t":"2026-10-02T14:00:00Z","v":23811,"vw":2.938497},{"c":2.95,"h":2.955,"l":2.94,"n":131,"o":2.945,"t":"2026-10-02T14:15:00Z","v":25099,"vw":2.947158},{"c":2.965,"h":2.97,"l":2.95,"n":109,"o":2.9506,"t":"2026-10-02T14:30:00Z","v":10884,"vw":2.958817},{"c":2.955,"h":2.965,"l":2.955,"n":53,"o":2.965,"t":"2026-10-02T14:45:00Z","v":10677,"vw":2.956386},{"c":2.9309,"h":2.955,"l":2.9309,"n":87,"o":2.955,"t":"2026-10-02T15:00:00Z","v":14274,"vw":2.941947},{"c":2.925,"h":2.935,"l":2.92,"n":111,"o":2.935,"t":"2026-10-02T15:15:00Z","v":24190,"vw":2.926735},{"c":2.93,"h":2.935,"l":2.92,"n":102,"o":2.925,"t":"2026-10-02T15:30:00Z","v":16511,"vw":2.928301},{"c":2.92,"h":2.93,"l":2.92,"n":56,"o":2.925,"t":"2026-10-02T15:45:00Z","v":16746,"vw":2.925999},{"c":2.9209,"h":2.925,"l":2.92,"n":80,"o":2.925,"t":"2026-10-02T16:00:00Z","v":10661,"vw":2.923626},{"c":2.94,"h":2.95,"l":2.92,"n":173,"o":2.92,"t":"2026-10-02T16:15:00Z","v":72302,"vw":2.940151},{"c":2.93,"h":2.945,"l":2.93,"n":84,"o":2.94,"t":"2026-10-02T16:30:00Z","v":10161,"vw":2.939147},{"c":2.935,"h":2.9399,"l":2.93,"n":30,"o":2.93,"t":"2026-10-02T16:45:00Z","v":2429,"vw":2.935826},{"c":2.93,"h":2.9394,"l":2.93,"n":21,"o":2.93,"t":"2026-10-02T17:00:00Z","v":2785,"vw":2.937032},{"c":2.93,"h":2.935,"l":2.93,"n":37,"o":2.93,"t":"2026-10-02T17:15:00Z","v":1336,"vw":2.9335},{"c":2.93,"h":2.935,"l":2.93,"n":19,"o":2.93,"t":"2026-10-02T17:30:00Z","v":1134,"vw":2.932},{"c":2.93,"h":2.94,"l":2.93,"n":61,"o":2.93,"t":"2026-10-02T17:45:00Z","v":2874,"vw":2.935384},{"c":2.935,"h":2.935,"l":2.93,"n":49,"o":2.93,"t":"2026-10-02T18:00:00Z","v":1826,"vw":2.932671},{"c":2.93,"h":2.935,"l":2.93,"n":45,"o":2.93,"t":"2026-10-02T18:15:00Z","v":4812,"vw":2.932392},{"c":2.93,"h":2.935,"l":2.93,"n":46,"o":2.93,"t":"2026-10-02T18:30:00Z","v":2755,"vw":2.932335},{"c":2.93,"h":2.945,"l":2.93,"n":146,"o":2.935,"t":"2026-10-02T18:45:00Z","v":23553,"vw":2.937825},{"c":2.925,"h":2.94,"l":2.92,"n":102,"o":2.935,"t":"2026-10-02T19:00:00Z","v":10525,"vw":2.931918},{"c":2.93,"h":2.935,"l":2.925,"n":99,"o":2.925,"t":"2026-10-02T19:15:00Z","v":8282,"vw":2.930658},{"c":2.925,"h":2.935,"l":2.92,"n":102,"o":2.935,"t":"2026-10-02T19:30:00Z","v":7123,"vw":2.928406},{"c":2.89,"h":2.9291,"l":2.89,"n":419,"o":2.925,"t":"2026-10-02T19:45:00Z","v":77031,"vw":2.909687},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-02T20:00:00Z","v":14563,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-02T20:15:00Z","v":100,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-02T22:00:00Z","v":344,"vw":2.92},{"c":2.9243,"h":2.9243,"l":2.9243,"n":1,"o":2.9243,"t":"2026-10-02T23:30:00Z","v":171,"vw":2.9243},{"c":2.9038,"h":2.9038,"l":2.9038,"n":1,"o":2.9038,"t":"2026-10-05T10:15:00Z","v":101,"vw":2.9038},{"c":2.94,"h":2.94,"l":2.9,"n":97,"o":2.9,"t":"2026-10-05T13:30:00Z","v":24241,"vw":2.923267},{"c":2.94,"h":2.96,"l":2.94,"n":91,"o":2.9417,"t":"2026-10-05T13:45:00Z","v":16903,"vw":2.948469},{"c":2.9699,"h":2.975,"l":2.96,"n":76,"o":2.96,"t":"2026-10-05T14:00:00Z","v":12822,"vw":2.968082},{"c":2.965,"h":2.965,"l":2.96,"n":44,"o":2.965,"t":"2026-10-05T14:15:00Z","v":8354,"vw":2.96402},{"c":2.945,"h":2.965,"l":2.945,"n":125,"o":2.965,"t":"2026-10-05T14:30:00Z","v":19030,"vw":2.954378},{"c":2.96,"h":2.96,"l":2.95,"n":37,"o":2.95,"t":"2026-10-05T14:45:00Z","v":9096,"vw":2.955794},{"c":2.96,"h":2.96,"l":2.9509,"n":46,"o":2.96,"t":"2026-10-05T15:00:00Z","v":3422,"vw":2.957113},{"c":2.95,"h":2.96,"l":2.95,"n":28,"o":2.955,"t":"2026-10-05T15:15:00Z","v":1924,"vw":2.956129},{"c":2.955,"h":2.96,"l":2.9506,"n":44,"o":2.96,"t":"2026-10-05T15:30:00Z","v":5623,"vw":2.954096},{"c":2.955,"h":2.96,"l":2.95,"n":36,"o":2.955,"t":"2026-10-05T15:45:00Z","v":2404,"vw":2.955082},{"c":2.95,"h":2.96,"l":2.945,"n":108,"o":2.955,"t":"2026-10-05T16:00:00Z","v":18419,"vw":2.950545},{"c":2.955,"h":2.96,"l":2.95,"n":54,"o":2.955,"t":"2026-10-05T16:15:00Z","v":7347,"vw":2.957913},{"c":2.955,"h":2.96,"l":2.955,"n":46,"o":2.96,"t":"2026-10-05T16:30:00Z","v":6319,"vw":2.957213},{"c":2.955,"h":2.965,"l":2.955,"n":106,"o":2.96,"t":"2026-10-05T16:45:00Z","v":42570,"vw":2.958527},{"c":2.955,"h":2.96,"l":2.9512,"n":24,"o":2.955,"t":"2026-10-05T17:00:00Z","v":5729,"vw":2.956082},{"c":2.955,"h":2.96,"l":2.955,"n":37,"o":2.955,"t":"2026-10-05T17:15:00Z","v":2081,"vw":2.955357},{"c":2.955,"h":2.955,"l":2.95,"n":17,"o":2.955,"t":"2026-10-05T17:30:00Z","v":1574,"vw":2.952776},{"c":2.96,"h":2.96,"l":2.95,"n":19,"o":2.96,"t":"2026-10-05T17:45:00Z","v":1777,"vw":2.953515},{"c":2.9599,"h":2.96,"l":2.95,"n":62,"o":2.955,"t":"2026-10-05T18:00:00Z","v":22361,"vw":2.956843},{"c":2.9401,"h":2.95,"l":2.9401,"n":65,"o":2.95,"t":"2026-10-05T18:15:00Z","v":15030,"vw":2.948958},{"c":2.945,"h":2.945,"l":2.9405,"n":27,"o":2.945,"t":"2026-10-05T18:30:00Z","v":8540,"vw":2.943133},{"c":2.955,"h":2.955,"l":2.945,"n":60,"o":2.9485,"t":"2026-10-05T18:45:00Z","v":6524,"vw":2.948807},{"c":2.945,"h":2.955,"l":2.945,"n":72,"o":2.955,"t":"2026-10-05T19:00:00Z","v":10027,"vw":2.949199},{"c":2.94,"h":2.9495,"l":2.94,"n":32,"o":2.945,"t":"2026-10-05T19:15:00Z","v":8536,"vw":2.94689},{"c":2.935,"h":2.945,"l":2.93,"n":158,"o":2.945,"t":"2026-10-05T19:30:00Z","v":7426,"vw":2.93946},{"c":2.93,"h":2.935,"l":2.92,"n":267,"o":2.9305,"t":"2026-10-05T19:45:00Z","v":23746,"vw":2.928292},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-10-05T20:00:00Z","v":25794,"vw":2.92},{"c":2.935,"h":2.96,"l":2.925,"n":117,"o":2.95,"t":"2026-10-06T13:30:00Z","v":18394,"vw":2.937371},{"c":2.935,"h":2.9391,"l":2.9305,"n":33,"o":2.9305,"t":"2026-10-06T13:45:00Z","v":3124,"vw":2.931793},{"c":2.935,"h":2.95,"l":2.935,"n":122,"o":2.94,"t":"2026-10-06T14:00:00Z","v":8003,"vw":2.941186},{"c":2.9212,"h":2.93,"l":2.92,"n":84,"o":2.93,"t":"2026-10-06T14:15:00Z","v":14258,"vw":2.927287},{"c":2.955,"h":2.955,"l":2.93,"n":116,"o":2.93,"t":"2026-10-06T14:30:00Z","v":37209,"vw":2.943123},{"c":2.975,"h":2.975,"l":2.955,"n":129,"o":2.955,"t":"2026-10-06T14:45:00Z","v":31547,"vw":2.967065},{"c":2.985,"h":2.99,"l":2.98,"n":93,"o":2.98,"t":"2026-10-06T15:00:00Z","v":21956,"vw":2.98694},{"c":3.005,"h":3.005,"l":2.985,"n":142,"o":2.99,"t":"2026-10-06T15:15:00Z","v":19273,"vw":2.995425},{"c":3.005,"h":3.01,"l":3,"n":82,"o":3.005,"t":"2026-10-06T15:30:00Z","v":10228,"vw":3.001222},{"c":3.02,"h":3.02,"l":3.005,"n":95,"o":3.005,"t":"2026-10-06T15:45:00Z","v":15776,"vw":3.015808},{"c":3.015,"h":3.025,"l":3.01,"n":118,"o":3.02,"t":"2026-10-06T16:00:00Z","v":12605,"vw":3.019056},{"c":3.005,"h":3.015,"l":3,"n":125,"o":3.015,"t":"2026-10-06T16:15:00Z","v":26972,"vw":3.002333},{"c":3.005,"h":3.01,"l":3.005,"n":36,"o":3.005,"t":"2026-10-06T16:30:00Z","v":2870,"vw":3.005661},{"c":2.995,"h":3.01,"l":2.995,"n":144,"o":3.005,"t":"2026-10-06T16:45:00Z","v":11885,"vw":3.001959},{"c":3.008,"h":3.01,"l":2.995,"n":89,"o":3,"t":"2026-10-06T17:00:00Z","v":13659,"vw":3.000852},{"c":3.005,"h":3.01,"l":3,"n":60,"o":3.005,"t":"2026-10-06T17:15:00Z","v":7447,"vw":3.00401},{"c":3.015,"h":3.015,"l":3,"n":84,"o":3.005,"t":"2026-10-06T17:30:00Z","v":9465,"vw":3.00756},{"c":3.015,"h":3.015,"l":3.01,"n":72,"o":3.015,"t":"2026-10-06T17:45:00Z","v":4641,"vw":3.014709},{"c":3.02,"h":3.02,"l":3.01,"n":49,"o":3.015,"t":"2026-10-06T18:00:00Z","v":4819,"vw":3.015358},{"c":3.005,"h":3.0199,"l":3.005,"n":116,"o":3.015,"t":"2026-10-06T18:15:00Z","v":18328,"vw":3.011503},{"c":3.005,"h":3.015,"l":3.005,"n":123,"o":3.005,"t":"2026-10-06T18:30:00Z","v":17104,"vw":3.010091},{"c":3.01,"h":3.01,"l":3,"n":81,"o":3.005,"t":"2026-10-06T18:45:00Z","v":17404,"vw":3.007977},{"c":3.005,"h":3.02,"l":3.005,"n":145,"o":3.015,"t":"2026-10-06T19:00:00Z","v":24710,"vw":3.012714},{"c":2.995,"h":3.005,"l":2.995,"n":91,"o":3.005,"t":"2026-10-06T19:15:00Z","v":8945,"vw":3.000959},{"c":2.995,"h":3,"l":2.99,"n":109,"o":2.992,"t":"2026-10-06T19:30:00Z","v":7679,"vw":2.995185},{"c":3.005,"h":3.01,"l":2.99,"n":345,"o":2.99,"t":"2026-10-06T19:45:00Z","v":31460,"vw":3.001313},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-10-06T20:00:00Z","v":17635,"vw":3.01},{"c":2.985,"h":2.985,"l":2.985,"n":3,"o":2.985,"t":"2026-10-07T11:15:00Z","v":150,"vw":2.985},{"c":2.965,"h":2.97,"l":2.95,"n":127,"o":2.97,"t":"2026-10-07T13:30:00Z","v":18339,"vw":2.963323},{"c":2.955,"h":2.962,"l":2.955,"n":33,"o":2.962,"t":"2026-10-07T13:45:00Z","v":1625,"vw":2.95961},{"c":2.95,"h":2.96,"l":2.95,"n":78,"o":2.95,"t":"2026-10-07T14:00:00Z","v":7760,"vw":2.956677},{"c":2.97,"h":2.97,"l":2.955,"n":96,"o":2.955,"t":"2026-10-07T14:15:00Z","v":8720,"vw":2.960746},{"c":2.965,"h":2.97,"l":2.9615,"n":36,"o":2.97,"t":"2026-10-07T14:30:00Z","v":2799,"vw":2.965482},{"c":2.96,"h":2.965,"l":2.96,"n":108,"o":2.965,"t":"2026-10-07T14:45:00Z","v":11923,"vw":2.964103},{"c":2.9395,"h":2.97,"l":2.93,"n":228,"o":2.955,"t":"2026-10-07T15:00:00Z","v":54701,"vw":2.959277},{"c":2.915,"h":2.93,"l":2.915,"n":76,"o":2.93,"t":"2026-10-07T15:15:00Z","v":9899,"vw":2.92225},{"c":2.925,"h":2.9288,"l":2.92,"n":41,"o":2.92,"t":"2026-10-07T15:30:00Z","v":5851,"vw":2.923078},{"c":2.925,"h":2.9288,"l":2.92,"n":42,"o":2.925,"t":"2026-10-07T15:45:00Z","v":4243,"vw":2.924474},{"c":2.925,"h":2.925,"l":2.925,"n":26,"o":2.925,"t":"2026-10-07T16:00:00Z","v":1608,"vw":2.925},{"c":2.925,"h":2.925,"l":2.925,"n":25,"o":2.925,"t":"2026-10-07T16:15:00Z","v":1265,"vw":2.925},{"c":2.925,"h":2.929,"l":2.9201,"n":22,"o":2.929,"t":"2026-10-07T16:30:00Z","v":1018,"vw":2.924749},{"c":2.93,"h":2.93,"l":2.92,"n":40,"o":2.92,"t":"2026-10-07T16:45:00Z","v":10840,"vw":2.926065},{"c":2.925,"h":2.925,"l":2.92,"n":62,"o":2.925,"t":"2026-10-07T17:00:00Z","v":5082,"vw":2.921725},{"c":2.92,"h":2.925,"l":2.92,"n":29,"o":2.925,"t":"2026-10-07T17:15:00Z","v":2165,"vw":2.921564},{"c":2.915,"h":2.92,"l":2.91,"n":59,"o":2.92,"t":"2026-10-07T17:30:00Z","v":6380,"vw":2.917537},{"c":2.93,"h":2.93,"l":2.915,"n":78,"o":2.92,"t":"2026-10-07T17:45:00Z","v":9394,"vw":2.92182},{"c":2.9278,"h":2.9278,"l":2.925,"n":21,"o":2.925,"t":"2026-10-07T18:00:00Z","v":1273,"vw":2.925359},{"c":2.925,"h":2.925,"l":2.925,"n":7,"o":2.925,"t":"2026-10-07T18:15:00Z","v":637,"vw":2.925},{"c":2.925,"h":2.93,"l":2.922,"n":39,"o":2.925,"t":"2026-10-07T18:30:00Z","v":7243,"vw":2.924841},{"c":2.925,"h":2.93,"l":2.925,"n":39,"o":2.925,"t":"2026-10-07T18:45:00Z","v":2437,"vw":2.925615},{"c":2.93,"h":2.938,"l":2.92,"n":115,"o":2.93,"t":"2026-10-07T19:00:00Z","v":18785,"vw":2.931877},{"c":2.925,"h":2.9388,"l":2.9201,"n":86,"o":2.93,"t":"2026-10-07T19:15:00Z","v":11201,"vw":2.929192},{"c":2.915,"h":2.925,"l":2.91,"n":65,"o":2.925,"t":"2026-10-07T19:30:00Z","v":5895,"vw":2.91747},{"c":2.93,"h":2.94,"l":2.92,"n":320,"o":2.92,"t":"2026-10-07T19:45:00Z","v":42203,"vw":2.930799},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-10-07T20:00:00Z","v":13908,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-08T13:15:00Z","v":130,"vw":2.94},{"c":3,"h":3.055,"l":2.975,"n":394,"o":2.98,"t":"2026-10-08T13:30:00Z","v":95844,"vw":3.015369},{"c":3.015,"h":3.025,"l":2.995,"n":230,"o":3.01,"t":"2026-10-08T13:45:00Z","v":111858,"vw":3.009611},{"c":3.03,"h":3.03,"l":3.01,"n":150,"o":3.02,"t":"2026-10-08T14:00:00Z","v":24281,"vw":3.024914},{"c":3.04,"h":3.04,"l":3.02,"n":324,"o":3.03,"t":"2026-10-08T14:15:00Z","v":159849,"vw":3.029941},{"c":3.035,"h":3.042,"l":3.025,"n":306,"o":3.03,"t":"2026-10-08T14:30:00Z","v":62042,"vw":3.032881},{"c":3.04,"h":3.04,"l":3.015,"n":303,"o":3.04,"t":"2026-10-08T14:45:00Z","v":168324,"vw":3.030004},{"c":3.04,"h":3.055,"l":3.03,"n":179,"o":3.035,"t":"2026-10-08T15:00:00Z","v":43649,"vw":3.041621},{"c":3.045,"h":3.05,"l":3.04,"n":111,"o":3.05,"t":"2026-10-08T15:15:00Z","v":11498,"vw":3.044933},{"c":3.035,"h":3.05,"l":3.035,"n":206,"o":3.04,"t":"2026-10-08T15:30:00Z","v":30188,"vw":3.042167},{"c":3.045,"h":3.05,"l":3.03,"n":170,"o":3.03,"t":"2026-10-08T15:45:00Z","v":27859,"vw":3.040193},{"c":3.055,"h":3.06,"l":3.045,"n":112,"o":3.045,"t":"2026-10-08T16:00:00Z","v":16905,"vw":3.053311},{"c":3.05,"h":3.07,"l":3.05,"n":233,"o":3.06,"t":"2026-10-08T16:15:00Z","v":45033,"vw":3.060256},{"c":3.055,"h":3.06,"l":3.05,"n":134,"o":3.06,"t":"2026-10-08T16:30:00Z","v":19710,"vw":3.053532},{"c":3.05,"h":3.06,"l":3.042,"n":134,"o":3.06,"t":"2026-10-08T16:45:00Z","v":19032,"vw":3.049623},{"c":3.06,"h":3.065,"l":3.025,"n":378,"o":3.05,"t":"2026-10-08T17:00:00Z","v":59629,"vw":3.044261},{"c":3.06,"h":3.07,"l":3.06,"n":169,"o":3.0698,"t":"2026-10-08T17:15:00Z","v":41569,"vw":3.064761},{"c":3.08,"h":3.08,"l":3.0624,"n":85,"o":3.0624,"t":"2026-10-08T17:30:00Z","v":9093,"vw":3.06946},{"c":3.09,"h":3.09,"l":3.072,"n":131,"o":3.075,"t":"2026-10-08T17:45:00Z","v":26711,"vw":3.081119},{"c":3.12,"h":3.12,"l":3.08,"n":252,"o":3.085,"t":"2026-10-08T18:00:00Z","v":48988,"vw":3.098308},{"c":3.115,"h":3.12,"l":3.11,"n":143,"o":3.12,"t":"2026-10-08T18:15:00Z","v":35612,"vw":3.112709},{"c":3.13,"h":3.13,"l":3.11,"n":273,"o":3.11,"t":"2026-10-08T18:30:00Z","v":39607,"vw":3.115463},{"c":3.12,"h":3.13,"l":3.115,"n":170,"o":3.13,"t":"2026-10-08T18:45:00Z","v":25340,"vw":3.119424},{"c":3.125,"h":3.13,"l":3.115,"n":101,"o":3.115,"t":"2026-10-08T19:00:00Z","v":11272,"vw":3.121547},{"c":3.13,"h":3.13,"l":3.12,"n":112,"o":3.13,"t":"2026-10-08T19:15:00Z","v":16627,"vw":3.124158},{"c":3.13,"h":3.13,"l":3.12,"n":196,"o":3.13,"t":"2026-10-08T19:30:00Z","v":39719,"vw":3.125928},{"c":3.12,"h":3.14,"l":3.11,"n":807,"o":3.125,"t":"2026-10-08T19:45:00Z","v":148657,"vw":3.125924},{"c":3.13,"h":3.14,"l":3.13,"n":16,"o":3.13,"t":"2026-10-08T20:00:00Z","v":37552,"vw":3.139286},{"c":3.1402,"h":3.1402,"l":3.1402,"n":1,"o":3.1402,"t":"2026-10-08T21:45:00Z","v":1000,"vw":3.1402},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.14},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-09T08:00:00Z","v":200,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-09T11:15:00Z","v":126,"vw":3.16},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-09T13:15:00Z","v":626,"vw":3.14},{"c":3.215,"h":3.25,"l":3.15,"n":197,"o":3.15,"t":"2026-10-09T13:30:00Z","v":30287,"vw":3.208424},{"c":3.19,"h":3.23,"l":3.18,"n":97,"o":3.22,"t":"2026-10-09T13:45:00Z","v":14140,"vw":3.203582},{"c":3.145,"h":3.195,"l":3.145,"n":317,"o":3.19,"t":"2026-10-09T14:00:00Z","v":27023,"vw":3.158091},{"c":3.14,"h":3.15,"l":3.14,"n":133,"o":3.145,"t":"2026-10-09T14:15:00Z","v":9260,"vw":3.143277},{"c":3.115,"h":3.15,"l":3.115,"n":296,"o":3.1412,"t":"2026-10-09T14:30:00Z","v":24752,"vw":3.138173},{"c":3.1,"h":3.115,"l":3.085,"n":252,"o":3.115,"t":"2026-10-09T14:45:00Z","v":27275,"vw":3.102657},{"c":3.0927,"h":3.115,"l":3.0927,"n":117,"o":3.095,"t":"2026-10-09T15:00:00Z","v":10874,"vw":3.103546},{"c":3.095,"h":3.105,"l":3.09,"n":200,"o":3.095,"t":"2026-10-09T15:15:00Z","v":15865,"vw":3.098174},{"c":3.09,"h":3.11,"l":3.09,"n":317,"o":3.095,"t":"2026-10-09T15:30:00Z","v":25849,"vw":3.098847},{"c":3.07,"h":3.095,"l":3.065,"n":231,"o":3.09,"t":"2026-10-09T15:45:00Z","v":16339,"vw":3.081251},{"c":3.0601,"h":3.07,"l":3.06,"n":141,"o":3.06,"t":"2026-10-09T16:00:00Z","v":12909,"vw":3.062648},{"c":3.045,"h":3.06,"l":3.04,"n":345,"o":3.06,"t":"2026-10-09T16:15:00Z","v":31897,"vw":3.053207},{"c":3.035,"h":3.05,"l":3.035,"n":138,"o":3.0499,"t":"2026-10-09T16:30:00Z","v":17687,"vw":3.043723},{"c":3.035,"h":3.04,"l":3.03,"n":126,"o":3.035,"t":"2026-10-09T16:45:00Z","v":15132,"vw":3.036091},{"c":3.045,"h":3.05,"l":3.04,"n":189,"o":3.04,"t":"2026-10-09T17:00:00Z","v":17705,"vw":3.043034},{"c":3.0245,"h":3.045,"l":3.0245,"n":195,"o":3.045,"t":"2026-10-09T17:15:00Z","v":18457,"vw":3.032157},{"c":3.025,"h":3.03,"l":3.0236,"n":157,"o":3.025,"t":"2026-10-09T17:30:00Z","v":10464,"vw":3.026151},{"c":3.02,"h":3.035,"l":3.02,"n":229,"o":3.025,"t":"2026-10-09T17:45:00Z","v":20327,"vw":3.025632},{"c":3.03,"h":3.03,"l":3.02,"n":220,"o":3.02,"t":"2026-10-09T18:00:00Z","v":21599,"vw":3.023316},{"c":3.015,"h":3.03,"l":3.015,"n":274,"o":3.02,"t":"2026-10-09T18:15:00Z","v":22516,"vw":3.020836},{"c":3.015,"h":3.025,"l":3.015,"n":277,"o":3.015,"t":"2026-10-09T18:30:00Z","v":28496,"vw":3.020195},{"c":3.025,"h":3.03,"l":3.01,"n":340,"o":3.01,"t":"2026-10-09T18:45:00Z","v":33451,"vw":3.020518},{"c":3.055,"h":3.06,"l":3.02,"n":363,"o":3.03,"t":"2026-10-09T19:00:00Z","v":34186,"vw":3.03991},{"c":3.055,"h":3.065,"l":3.05,"n":243,"o":3.06,"t":"2026-10-09T19:15:00Z","v":34482,"vw":3.057478},{"c":3.065,"h":3.07,"l":3.05,"n":408,"o":3.055,"t":"2026-10-09T19:30:00Z","v":39696,"vw":3.060155},{"c":3.07,"h":3.08,"l":3.05,"n":1035,"o":3.07,"t":"2026-10-09T19:45:00Z","v":176936,"vw":3.065391},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-09T20:00:00Z","v":75618,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-09T21:15:00Z","v":310,"vw":3.12},{"c":2.965,"h":3.025,"l":2.96,"n":219,"o":3.02,"t":"2026-10-12T13:30:00Z","v":39406,"vw":2.993375},{"c":2.94,"h":2.97,"l":2.93,"n":274,"o":2.96,"t":"2026-10-12T13:45:00Z","v":68723,"vw":2.94639},{"c":2.97,"h":2.97,"l":2.935,"n":142,"o":2.94,"t":"2026-10-12T14:00:00Z","v":26812,"vw":2.954458},{"c":2.975,"h":2.98,"l":2.96,"n":172,"o":2.965,"t":"2026-10-12T14:15:00Z","v":17422,"vw":2.969591},{"c":2.96,"h":2.9799,"l":2.96,"n":211,"o":2.975,"t":"2026-10-12T14:30:00Z","v":22319,"vw":2.967352},{"c":2.97,"h":2.97,"l":2.96,"n":212,"o":2.965,"t":"2026-10-12T14:45:00Z","v":16048,"vw":2.964784},{"c":2.975,"h":2.98,"l":2.96,"n":225,"o":2.97,"t":"2026-10-12T15:00:00Z","v":32932,"vw":2.971585},{"c":2.975,"h":2.98,"l":2.96,"n":262,"o":2.97,"t":"2026-10-12T15:15:00Z","v":37633,"vw":2.971224},{"c":2.985,"h":2.9888,"l":2.97,"n":152,"o":2.975,"t":"2026-10-12T15:30:00Z","v":26077,"vw":2.979268},{"c":2.98,"h":2.9885,"l":2.98,"n":161,"o":2.985,"t":"2026-10-12T15:45:00Z","v":8882,"vw":2.982756},{"c":2.97,"h":2.99,"l":2.97,"n":208,"o":2.98,"t":"2026-10-12T16:00:00Z","v":17615,"vw":2.982313},{"c":2.97,"h":2.98,"l":2.97,"n":130,"o":2.97,"t":"2026-10-12T16:15:00Z","v":7789,"vw":2.973393},{"c":2.96,"h":2.975,"l":2.96,"n":208,"o":2.97,"t":"2026-10-12T16:30:00Z","v":20269,"vw":2.966634},{"c":2.965,"h":2.97,"l":2.96,"n":161,"o":2.97,"t":"2026-10-12T16:45:00Z","v":7694,"vw":2.962768},{"c":2.965,"h":2.97,"l":2.96,"n":141,"o":2.96,"t":"2026-10-12T17:00:00Z","v":7790,"vw":2.964775},{"c":2.97,"h":2.97,"l":2.96,"n":119,"o":2.965,"t":"2026-10-12T17:15:00Z","v":12419,"vw":2.965545},{"c":2.97,"h":2.97,"l":2.96,"n":121,"o":2.97,"t":"2026-10-12T17:30:00Z","v":7014,"vw":2.966052},{"c":2.975,"h":2.975,"l":2.96,"n":160,"o":2.97,"t":"2026-10-12T17:45:00Z","v":15483,"vw":2.969535},{"c":2.98,"h":2.98,"l":2.97,"n":139,"o":2.97,"t":"2026-10-12T18:00:00Z","v":15148,"vw":2.973469},{"c":2.96,"h":2.98,"l":2.96,"n":212,"o":2.97,"t":"2026-10-12T18:15:00Z","v":16895,"vw":2.971602},{"c":2.96,"h":2.97,"l":2.96,"n":174,"o":2.96,"t":"2026-10-12T18:30:00Z","v":11711,"vw":2.965999},{"c":2.98,"h":2.98,"l":2.96,"n":172,"o":2.96,"t":"2026-10-12T18:45:00Z","v":15744,"vw":2.971823},{"c":2.98,"h":2.98,"l":2.97,"n":223,"o":2.98,"t":"2026-10-12T19:00:00Z","v":17250,"vw":2.978536},{"c":2.97,"h":2.98,"l":2.97,"n":211,"o":2.97,"t":"2026-10-12T19:15:00Z","v":17489,"vw":2.977891},{"c":2.99,"h":3,"l":2.97,"n":402,"o":2.98,"t":"2026-10-12T19:30:00Z","v":60731,"vw":2.984234},{"c":3,"h":3.01,"l":2.98,"n":1061,"o":2.99,"t":"2026-10-12T19:45:00Z","v":157456,"vw":2.992011},{"c":3,"h":3.002,"l":3,"n":6,"o":3.002,"t":"2026-10-12T20:00:00Z","v":44456,"vw":3.000005},{"c":3.05,"h":3.08,"l":3.03,"n":134,"o":3.03,"t":"2026-10-13T13:30:00Z","v":27440,"vw":3.049067},{"c":3.02,"h":3.06,"l":3.02,"n":160,"o":3.05,"t":"2026-10-13T13:45:00Z","v":16058,"vw":3.040047},{"c":3.035,"h":3.04,"l":3.025,"n":48,"o":3.025,"t":"2026-10-13T14:00:00Z","v":5377,"vw":3.029328},{"c":3.06,"h":3.06,"l":3.035,"n":79,"o":3.035,"t":"2026-10-13T14:15:00Z","v":7021,"vw":3.045521},{"c":3.06,"h":3.06,"l":3.055,"n":79,"o":3.06,"t":"2026-10-13T14:30:00Z","v":9469,"vw":3.059166},{"c":3.055,"h":3.065,"l":3.05,"n":116,"o":3.06,"t":"2026-10-13T14:45:00Z","v":13601,"vw":3.059047},{"c":3.055,"h":3.06,"l":3.05,"n":83,"o":3.055,"t":"2026-10-13T15:00:00Z","v":6203,"vw":3.057457},{"c":3.05,"h":3.06,"l":3.05,"n":93,"o":3.06,"t":"2026-10-13T15:15:00Z","v":11835,"vw":3.056349},{"c":3.055,"h":3.06,"l":3.04,"n":188,"o":3.055,"t":"2026-10-13T15:30:00Z","v":31728,"vw":3.047905},{"c":3.065,"h":3.07,"l":3.055,"n":89,"o":3.06,"t":"2026-10-13T15:45:00Z","v":8908,"vw":3.060303},{"c":3.05,"h":3.065,"l":3.05,"n":138,"o":3.065,"t":"2026-10-13T16:00:00Z","v":10074,"vw":3.059056},{"c":3.065,"h":3.07,"l":3.05,"n":137,"o":3.05,"t":"2026-10-13T16:15:00Z","v":18676,"vw":3.062754},{"c":3.06,"h":3.07,"l":3.06,"n":67,"o":3.065,"t":"2026-10-13T16:30:00Z","v":9259,"vw":3.064874},{"c":3.07,"h":3.07,"l":3.06,"n":82,"o":3.065,"t":"2026-10-13T16:45:00Z","v":6933,"vw":3.067886},{"c":3.07,"h":3.07,"l":3.055,"n":169,"o":3.065,"t":"2026-10-13T17:00:00Z","v":43284,"vw":3.060725},{"c":3.06,"h":3.07,"l":3.05,"n":171,"o":3.07,"t":"2026-10-13T17:15:00Z","v":19432,"vw":3.060225},{"c":3.06,"h":3.06,"l":3.05,"n":75,"o":3.06,"t":"2026-10-13T17:30:00Z","v":6027,"vw":3.057788},{"c":3.055,"h":3.06,"l":3.05,"n":92,"o":3.05,"t":"2026-10-13T17:45:00Z","v":9128,"vw":3.057002},{"c":3.07,"h":3.08,"l":3.055,"n":150,"o":3.06,"t":"2026-10-13T18:00:00Z","v":22982,"vw":3.068418},{"c":3.07,"h":3.07,"l":3.06,"n":62,"o":3.0671,"t":"2026-10-13T18:15:00Z","v":4612,"vw":3.067936},{"c":3.06,"h":3.07,"l":3.06,"n":101,"o":3.065,"t":"2026-10-13T18:30:00Z","v":9962,"vw":3.06559},{"c":3.07,"h":3.07,"l":3.06,"n":84,"o":3.06,"t":"2026-10-13T18:45:00Z","v":9305,"vw":3.067841},{"c":3.065,"h":3.07,"l":3.065,"n":97,"o":3.07,"t":"2026-10-13T19:00:00Z","v":8643,"vw":3.068908},{"c":3.075,"h":3.08,"l":3.06,"n":179,"o":3.07,"t":"2026-10-13T19:15:00Z","v":22277,"vw":3.07102},{"c":3.08,"h":3.08,"l":3.07,"n":188,"o":3.075,"t":"2026-10-13T19:30:00Z","v":30773,"vw":3.078034},{"c":3.09,"h":3.09,"l":3.06,"n":785,"o":3.08,"t":"2026-10-13T19:45:00Z","v":109279,"vw":3.076366},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-10-13T20:00:00Z","v":28413,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T13:15:00Z","v":200,"vw":3.05},{"c":3.005,"h":3.03,"l":2.995,"n":144,"o":3.03,"t":"2026-10-14T13:30:00Z","v":31661,"vw":3.013433},{"c":3,"h":3.005,"l":2.99,"n":125,"o":3.005,"t":"2026-10-14T13:45:00Z","v":22811,"vw":2.996911},{"c":2.99,"h":3,"l":2.985,"n":123,"o":2.995,"t":"2026-10-14T14:00:00Z","v":10025,"vw":2.992839},{"c":2.995,"h":3,"l":2.98,"n":142,"o":2.9812,"t":"2026-10-14T14:15:00Z","v":13333,"vw":2.99006},{"c":3,"h":3,"l":2.9915,"n":100,"o":2.995,"t":"2026-10-14T14:30:00Z","v":12899,"vw":2.996214},{"c":3,"h":3,"l":2.995,"n":100,"o":3,"t":"2026-10-14T14:45:00Z","v":7022,"vw":2.99775},{"c":3.015,"h":3.02,"l":3,"n":206,"o":3,"t":"2026-10-14T15:00:00Z","v":34748,"vw":3.004552},{"c":3.015,"h":3.02,"l":3.01,"n":58,"o":3.015,"t":"2026-10-14T15:15:00Z","v":3679,"vw":3.016142},{"c":3.005,"h":3.02,"l":3.005,"n":90,"o":3.015,"t":"2026-10-14T15:30:00Z","v":13853,"vw":3.012477},{"c":3.005,"h":3.01,"l":3,"n":67,"o":3.005,"t":"2026-10-14T15:45:00Z","v":4433,"vw":3.006893},{"c":3.01,"h":3.01,"l":3,"n":58,"o":3.005,"t":"2026-10-14T16:00:00Z","v":5015,"vw":3.005639},{"c":3.005,"h":3.01,"l":3.005,"n":83,"o":3.005,"t":"2026-10-14T16:15:00Z","v":9550,"vw":3.008056},{"c":3.005,"h":3.01,"l":3,"n":94,"o":3.005,"t":"2026-10-14T16:30:00Z","v":14847,"vw":3.003754},{"c":3.001,"h":3.01,"l":3,"n":71,"o":3.005,"t":"2026-10-14T16:45:00Z","v":6995,"vw":3.00358},{"c":3.005,"h":3.01,"l":3,"n":115,"o":3.01,"t":"2026-10-14T17:00:00Z","v":8865,"vw":3.004845},{"c":3.01,"h":3.01,"l":3.002,"n":62,"o":3.002,"t":"2026-10-14T17:15:00Z","v":7051,"vw":3.00548},{"c":3.02,"h":3.02,"l":3,"n":158,"o":3.01,"t":"2026-10-14T17:30:00Z","v":37880,"vw":3.013386},{"c":3.015,"h":3.02,"l":3.01,"n":100,"o":3.015,"t":"2026-10-14T17:45:00Z","v":29294,"vw":3.015158},{"c":3.02,"h":3.02,"l":3.015,"n":97,"o":3.02,"t":"2026-10-14T18:00:00Z","v":11323,"vw":3.017676},{"c":3.02,"h":3.02,"l":3.01,"n":93,"o":3.02,"t":"2026-10-14T18:15:00Z","v":13632,"vw":3.016274},{"c":3.015,"h":3.02,"l":3.01,"n":97,"o":3.02,"t":"2026-10-14T18:30:00Z","v":11911,"vw":3.016442},{"c":3.005,"h":3.02,"l":3,"n":265,"o":3.015,"t":"2026-10-14T18:45:00Z","v":58246,"vw":3.009339},{"c":3.015,"h":3.025,"l":3,"n":236,"o":3.005,"t":"2026-10-14T19:00:00Z","v":39598,"vw":3.015341},{"c":3.015,"h":3.02,"l":3.01,"n":113,"o":3.015,"t":"2026-10-14T19:15:00Z","v":12443,"vw":3.014423},{"c":3.03,"h":3.03,"l":3.01,"n":202,"o":3.02,"t":"2026-10-14T19:30:00Z","v":28779,"vw":3.022262},{"c":3.02,"h":3.025,"l":3.01,"n":700,"o":3.025,"t":"2026-10-14T19:45:00Z","v":75313,"vw":3.020871},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-14T20:00:00Z","v":22297,"vw":3.01},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-15T13:15:00Z","v":200,"vw":3},{"c":3.075,"h":3.09,"l":3.05,"n":128,"o":3.05,"t":"2026-10-15T13:30:00Z","v":21750,"vw":3.070443},{"c":3.11,"h":3.11,"l":3.075,"n":84,"o":3.075,"t":"2026-10-15T13:45:00Z","v":6397,"vw":3.091712},{"c":3.125,"h":3.135,"l":3.105,"n":222,"o":3.11,"t":"2026-10-15T14:00:00Z","v":29242,"vw":3.113076},{"c":3.095,"h":3.125,"l":3.095,"n":89,"o":3.125,"t":"2026-10-15T14:15:00Z","v":11564,"vw":3.115084},{"c":3.105,"h":3.105,"l":3.095,"n":65,"o":3.1,"t":"2026-10-15T14:30:00Z","v":7996,"vw":3.098861},{"c":3.105,"h":3.11,"l":3.1,"n":82,"o":3.105,"t":"2026-10-15T14:45:00Z","v":16390,"vw":3.101565},{"c":3.105,"h":3.11,"l":3.105,"n":25,"o":3.105,"t":"2026-10-15T15:00:00Z","v":4217,"vw":3.107889},{"c":3.095,"h":3.11,"l":3.09,"n":147,"o":3.105,"t":"2026-10-15T15:15:00Z","v":13385,"vw":3.098679},{"c":3.1,"h":3.11,"l":3.095,"n":112,"o":3.095,"t":"2026-10-15T15:30:00Z","v":16165,"vw":3.102802},{"c":3.1,"h":3.105,"l":3.092,"n":94,"o":3.105,"t":"2026-10-15T15:45:00Z","v":9211,"vw":3.098435},{"c":3.085,"h":3.1,"l":3.085,"n":78,"o":3.1,"t":"2026-10-15T16:00:00Z","v":6261,"vw":3.096173},{"c":3.065,"h":3.085,"l":3.055,"n":177,"o":3.085,"t":"2026-10-15T16:15:00Z","v":31471,"vw":3.065865},{"c":3.095,"h":3.095,"l":3.055,"n":308,"o":3.065,"t":"2026-10-15T16:30:00Z","v":72960,"vw":3.06717},{"c":3.115,"h":3.125,"l":3.095,"n":280,"o":3.095,"t":"2026-10-15T16:45:00Z","v":63295,"vw":3.115104},{"c":3.135,"h":3.14,"l":3.115,"n":342,"o":3.115,"t":"2026-10-15T17:00:00Z","v":64580,"vw":3.127854},{"c":3.145,"h":3.15,"l":3.135,"n":255,"o":3.14,"t":"2026-10-15T17:15:00Z","v":51859,"vw":3.141441},{"c":3.15,"h":3.15,"l":3.142,"n":114,"o":3.145,"t":"2026-10-15T17:30:00Z","v":28984,"vw":3.145257},{"c":3.145,"h":3.16,"l":3.145,"n":254,"o":3.145,"t":"2026-10-15T17:45:00Z","v":48446,"vw":3.149699},{"c":3.17,"h":3.175,"l":3.145,"n":367,"o":3.145,"t":"2026-10-15T18:00:00Z","v":91916,"vw":3.159773},{"c":3.165,"h":3.18,"l":3.165,"n":227,"o":3.17,"t":"2026-10-15T18:15:00Z","v":70585,"vw":3.174991},{"c":3.185,"h":3.185,"l":3.165,"n":317,"o":3.1688,"t":"2026-10-15T18:30:00Z","v":68746,"vw":3.17643},{"c":3.2,"h":3.205,"l":3.175,"n":450,"o":3.18,"t":"2026-10-15T18:45:00Z","v":111709,"vw":3.193571},{"c":3.21,"h":3.215,"l":3.19,"n":613,"o":3.195,"t":"2026-10-15T19:00:00Z","v":104855,"vw":3.202535},{"c":3.195,"h":3.21,"l":3.195,"n":319,"o":3.205,"t":"2026-10-15T19:15:00Z","v":62698,"vw":3.205346},{"c":3.165,"h":3.2,"l":3.165,"n":379,"o":3.195,"t":"2026-10-15T19:30:00Z","v":78130,"vw":3.179195},{"c":3.14,"h":3.185,"l":3.14,"n":935,"o":3.165,"t":"2026-10-15T19:45:00Z","v":156362,"vw":3.172611},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-10-15T20:00:00Z","v":34962,"vw":3.16},{"c":3.13,"h":3.13,"l":3.11,"n":77,"o":3.12,"t":"2026-10-16T13:30:00Z","v":8507,"vw":3.119366},{"c":3.1,"h":3.125,"l":3.1,"n":86,"o":3.125,"t":"2026-10-16T13:45:00Z","v":6008,"vw":3.112576},{"c":3.105,"h":3.105,"l":3.085,"n":128,"o":3.1,"t":"2026-10-16T14:00:00Z","v":10734,"vw":3.097575},{"c":3.135,"h":3.14,"l":3.095,"n":190,"o":3.105,"t":"2026-10-16T14:15:00Z","v":23691,"vw":3.109222},{"c":3.14,"h":3.14,"l":3.135,"n":72,"o":3.14,"t":"2026-10-16T14:30:00Z","v":5743,"vw":3.137831},{"c":3.12,"h":3.15,"l":3.1113,"n":191,"o":3.14,"t":"2026-10-16T14:45:00Z","v":33640,"vw":3.129972},{"c":3.125,"h":3.125,"l":3.115,"n":91,"o":3.12,"t":"2026-10-16T15:00:00Z","v":10981,"vw":3.119634},{"c":3.135,"h":3.14,"l":3.1261,"n":94,"o":3.1299,"t":"2026-10-16T15:15:00Z","v":12471,"vw":3.130729},{"c":3.12,"h":3.14,"l":3.12,"n":71,"o":3.135,"t":"2026-10-16T15:30:00Z","v":8478,"vw":3.130706},{"c":3.12,"h":3.13,"l":3.12,"n":73,"o":3.12,"t":"2026-10-16T15:45:00Z","v":10409,"vw":3.120745},{"c":3.13,"h":3.13,"l":3.1113,"n":49,"o":3.115,"t":"2026-10-16T16:00:00Z","v":7152,"vw":3.120985},{"c":3.15,"h":3.15,"l":3.125,"n":135,"o":3.13,"t":"2026-10-16T16:15:00Z","v":45129,"vw":3.136335},{"c":3.16,"h":3.16,"l":3.15,"n":137,"o":3.15,"t":"2026-10-16T16:30:00Z","v":28686,"vw":3.153021},{"c":3.155,"h":3.16,"l":3.15,"n":109,"o":3.16,"t":"2026-10-16T16:45:00Z","v":17003,"vw":3.155658},{"c":3.125,"h":3.155,"l":3.1212,"n":351,"o":3.155,"t":"2026-10-16T17:00:00Z","v":65425,"vw":3.142849},{"c":3.12,"h":3.12,"l":3.1111,"n":83,"o":3.12,"t":"2026-10-16T17:15:00Z","v":8658,"vw":3.116342},{"c":3.13,"h":3.13,"l":3.11,"n":172,"o":3.12,"t":"2026-10-16T17:30:00Z","v":16014,"vw":3.118661},{"c":3.125,"h":3.13,"l":3.11,"n":212,"o":3.13,"t":"2026-10-16T17:45:00Z","v":29048,"vw":3.117861},{"c":3.125,"h":3.135,"l":3.1209,"n":274,"o":3.125,"t":"2026-10-16T18:00:00Z","v":34079,"vw":3.128477},{"c":3.12,"h":3.125,"l":3.115,"n":96,"o":3.125,"t":"2026-10-16T18:15:00Z","v":13832,"vw":3.119983},{"c":3.12,"h":3.12,"l":3.115,"n":112,"o":3.12,"t":"2026-10-16T18:30:00Z","v":9938,"vw":3.118509},{"c":3.11,"h":3.12,"l":3.105,"n":232,"o":3.115,"t":"2026-10-16T18:45:00Z","v":39932,"vw":3.112927},{"c":3.13,"h":3.13,"l":3.1,"n":157,"o":3.11,"t":"2026-10-16T19:00:00Z","v":16520,"vw":3.113656},{"c":3.13,"h":3.13,"l":3.115,"n":232,"o":3.13,"t":"2026-10-16T19:15:00Z","v":30635,"vw":3.121709},{"c":3.1113,"h":3.13,"l":3.1101,"n":304,"o":3.13,"t":"2026-10-16T19:30:00Z","v":47203,"vw":3.123489},{"c":3.135,"h":3.14,"l":3.115,"n":722,"o":3.12,"t":"2026-10-16T19:45:00Z","v":167237,"vw":3.126692},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-16T20:00:00Z","v":52399,"vw":3.13},{"c":3.11,"h":3.15,"l":3.095,"n":152,"o":3.15,"t":"2026-10-19T13:30:00Z","v":36019,"vw":3.110046},{"c":3.07,"h":3.11,"l":3.065,"n":146,"o":3.105,"t":"2026-10-19T13:45:00Z","v":15618,"vw":3.089069},{"c":3.085,"h":3.085,"l":3.065,"n":201,"o":3.065,"t":"2026-10-19T14:00:00Z","v":29487,"vw":3.074586},{"c":3.11,"h":3.11,"l":3.085,"n":194,"o":3.085,"t":"2026-10-19T14:15:00Z","v":17255,"vw":3.093658},{"c":3.105,"h":3.115,"l":3.1,"n":177,"o":3.105,"t":"2026-10-19T14:30:00Z","v":15628,"vw":3.108129},{"c":3.1,"h":3.105,"l":3.09,"n":102,"o":3.1,"t":"2026-10-19T14:45:00Z","v":11243,"vw":3.10027},{"c":3.11,"h":3.11,"l":3.095,"n":83,"o":3.1,"t":"2026-10-19T15:00:00Z","v":11487,"vw":3.102031},{"c":3.115,"h":3.12,"l":3.1001,"n":84,"o":3.11,"t":"2026-10-19T15:15:00Z","v":8970,"vw":3.110434},{"c":3.12,"h":3.12,"l":3.11,"n":80,"o":3.12,"t":"2026-10-19T15:30:00Z","v":6144,"vw":3.118271},{"c":3.13,"h":3.13,"l":3.12,"n":88,"o":3.12,"t":"2026-10-19T15:45:00Z","v":8764,"vw":3.121102},{"c":3.075,"h":3.13,"l":3.075,"n":199,"o":3.13,"t":"2026-10-19T16:00:00Z","v":246310,"vw":3.113163},{"c":3.09,"h":3.09,"l":3.075,"n":40,"o":3.075,"t":"2026-10-19T16:15:00Z","v":5058,"vw":3.080588},{"c":3.075,"h":3.08,"l":3.075,"n":51,"o":3.08,"t":"2026-10-19T16:30:00Z","v":6119,"vw":3.077638},{"c":3.08,"h":3.08,"l":3.075,"n":15,"o":3.08,"t":"2026-10-19T16:45:00Z","v":1070,"vw":3.078},{"c":3.055,"h":3.08,"l":3.05,"n":70,"o":3.075,"t":"2026-10-19T17:00:00Z","v":11933,"vw":3.064505},{"c":3.05,"h":3.055,"l":3.05,"n":29,"o":3.055,"t":"2026-10-19T17:15:00Z","v":1870,"vw":3.052974},{"c":3.07,"h":3.07,"l":3.055,"n":72,"o":3.055,"t":"2026-10-19T17:30:00Z","v":25747,"vw":3.063682},{"c":3.065,"h":3.07,"l":3.065,"n":38,"o":3.07,"t":"2026-10-19T17:45:00Z","v":2481,"vw":3.066905},{"c":3.08,"h":3.08,"l":3.06,"n":66,"o":3.0658,"t":"2026-10-19T18:00:00Z","v":15570,"vw":3.069681},{"c":3.045,"h":3.08,"l":3.045,"n":94,"o":3.075,"t":"2026-10-19T18:15:00Z","v":13630,"vw":3.067298},{"c":3.05,"h":3.05,"l":3.04,"n":44,"o":3.045,"t":"2026-10-19T18:30:00Z","v":10046,"vw":3.044588},{"c":3.055,"h":3.055,"l":3.04,"n":141,"o":3.045,"t":"2026-10-19T18:45:00Z","v":17377,"vw":3.050223},{"c":3.05,"h":3.055,"l":3.05,"n":84,"o":3.055,"t":"2026-10-19T19:00:00Z","v":14575,"vw":3.050938},{"c":3.055,"h":3.07,"l":3.055,"n":144,"o":3.055,"t":"2026-10-19T19:15:00Z","v":27115,"vw":3.060587},{"c":3.065,"h":3.07,"l":3.055,"n":115,"o":3.06,"t":"2026-10-19T19:30:00Z","v":18919,"vw":3.059238},{"c":3.07,"h":3.07,"l":3.06,"n":328,"o":3.07,"t":"2026-10-19T19:45:00Z","v":36332,"vw":3.064621},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-10-19T20:00:00Z","v":28608,"vw":3.07},{"c":3.06,"h":3.1,"l":3.0553,"n":127,"o":3.1,"t":"2026-10-20T13:30:00Z","v":21379,"vw":3.077076},{"c":3.06,"h":3.07,"l":3.06,"n":31,"o":3.07,"t":"2026-10-20T13:45:00Z","v":2411,"vw":3.063612},{"c":3.06,"h":3.06,"l":3.05,"n":43,"o":3.06,"t":"2026-10-20T14:00:00Z","v":2453,"vw":3.054881},{"c":3.015,"h":3.06,"l":2.98,"n":2216,"o":3.0501,"t":"2026-10-20T14:15:00Z","v":692350,"vw":3.006707},{"c":3.01,"h":3.03,"l":3,"n":490,"o":3.02,"t":"2026-10-20T14:30:00Z","v":80929,"vw":3.009406},{"c":3.01,"h":3.02,"l":3.01,"n":93,"o":3.02,"t":"2026-10-20T14:45:00Z","v":16976,"vw":3.017509},{"c":2.955,"h":3.005,"l":2.955,"n":184,"o":3.005,"t":"2026-10-20T15:00:00Z","v":31527,"vw":2.976841},{"c":2.93,"h":2.955,"l":2.93,"n":107,"o":2.955,"t":"2026-10-20T15:15:00Z","v":13796,"vw":2.942731},{"c":2.9285,"h":2.935,"l":2.91,"n":193,"o":2.935,"t":"2026-10-20T15:30:00Z","v":21561,"vw":2.92089},{"c":2.915,"h":2.925,"l":2.915,"n":124,"o":2.925,"t":"2026-10-20T15:45:00Z","v":12377,"vw":2.919742},{"c":2.91,"h":2.9178,"l":2.8915,"n":183,"o":2.915,"t":"2026-10-20T16:00:00Z","v":55289,"vw":2.903996},{"c":2.905,"h":2.91,"l":2.895,"n":133,"o":2.91,"t":"2026-10-20T16:15:00Z","v":23171,"vw":2.90109},{"c":2.88,"h":2.905,"l":2.87,"n":396,"o":2.905,"t":"2026-10-20T16:30:00Z","v":58290,"vw":2.883887},{"c":2.8474,"h":2.88,"l":2.835,"n":328,"o":2.88,"t":"2026-10-20T16:45:00Z","v":72669,"vw":2.850412},{"c":2.8283,"h":2.845,"l":2.82,"n":148,"o":2.845,"t":"2026-10-20T17:00:00Z","v":14765,"vw":2.831262},{"c":2.805,"h":2.83,"l":2.8045,"n":201,"o":2.82,"t":"2026-10-20T17:15:00Z","v":34420,"vw":2.820739},{"c":2.86,"h":2.86,"l":2.8,"n":450,"o":2.805,"t":"2026-10-20T17:30:00Z","v":104832,"vw":2.823467},{"c":2.88,"h":2.905,"l":2.865,"n":440,"o":2.87,"t":"2026-10-20T17:45:00Z","v":63508,"vw":2.889252},{"c":2.895,"h":2.9,"l":2.875,"n":479,"o":2.889,"t":"2026-10-20T18:00:00Z","v":80215,"vw":2.889437},{"c":2.895,"h":2.9,"l":2.89,"n":406,"o":2.895,"t":"2026-10-20T18:15:00Z","v":74588,"vw":2.893385},{"c":2.895,"h":2.9,"l":2.885,"n":307,"o":2.895,"t":"2026-10-20T18:30:00Z","v":54571,"vw":2.895196},{"c":2.92,"h":2.92,"l":2.895,"n":332,"o":2.895,"t":"2026-10-20T18:45:00Z","v":46672,"vw":2.908133},{"c":2.91,"h":2.925,"l":2.9,"n":550,"o":2.915,"t":"2026-10-20T19:00:00Z","v":110504,"vw":2.911535},{"c":2.91,"h":2.915,"l":2.9,"n":393,"o":2.905,"t":"2026-10-20T19:15:00Z","v":64959,"vw":2.908401},{"c":2.91,"h":2.915,"l":2.895,"n":468,"o":2.905,"t":"2026-10-20T19:30:00Z","v":99313,"vw":2.904663},{"c":2.9,"h":2.925,"l":2.9,"n":1682,"o":2.9095,"t":"2026-10-20T19:45:00Z","v":406702,"vw":2.910807},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-20T20:00:00Z","v":31686,"vw":2.9},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-20T23:00:00Z","v":162,"vw":2.82},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-21T12:15:00Z","v":180,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-21T13:15:00Z","v":400,"vw":2.91},{"c":2.855,"h":2.89,"l":2.81,"n":213,"o":2.85,"t":"2026-10-21T13:30:00Z","v":32642,"vw":2.842815},{"c":2.83,"h":2.855,"l":2.83,"n":278,"o":2.855,"t":"2026-10-21T13:45:00Z","v":39144,"vw":2.843625},{"c":2.83,"h":2.845,"l":2.825,"n":278,"o":2.835,"t":"2026-10-21T14:00:00Z","v":39387,"vw":2.833979},{"c":2.84,"h":2.84,"l":2.795,"n":483,"o":2.83,"t":"2026-10-21T14:15:00Z","v":83989,"vw":2.81699},{"c":2.8412,"h":2.845,"l":2.83,"n":246,"o":2.835,"t":"2026-10-21T14:30:00Z","v":33020,"vw":2.839445},{"c":2.88,"h":2.885,"l":2.84,"n":309,"o":2.84,"t":"2026-10-21T14:45:00Z","v":63497,"vw":2.85721},{"c":2.87,"h":2.88,"l":2.87,"n":80,"o":2.875,"t":"2026-10-21T15:00:00Z","v":7114,"vw":2.875669},{"c":2.88,"h":2.89,"l":2.87,"n":136,"o":2.875,"t":"2026-10-21T15:15:00Z","v":15190,"vw":2.876695},{"c":2.9,"h":2.9,"l":2.88,"n":61,"o":2.89,"t":"2026-10-21T15:30:00Z","v":6719,"vw":2.891982},{"c":2.89,"h":2.9,"l":2.89,"n":74,"o":2.9,"t":"2026-10-21T15:45:00Z","v":7354,"vw":2.891583},{"c":2.89,"h":2.9,"l":2.89,"n":65,"o":2.89,"t":"2026-10-21T16:00:00Z","v":5095,"vw":2.893471},{"c":2.885,"h":2.895,"l":2.885,"n":128,"o":2.895,"t":"2026-10-21T16:15:00Z","v":21482,"vw":2.890524},{"c":2.89,"h":2.905,"l":2.88,"n":228,"o":2.885,"t":"2026-10-21T16:30:00Z","v":30361,"vw":2.893795},{"c":2.895,"h":2.9,"l":2.895,"n":42,"o":2.9,"t":"2026-10-21T16:45:00Z","v":2361,"vw":2.897105},{"c":2.895,"h":2.8975,"l":2.89,"n":71,"o":2.895,"t":"2026-10-21T17:00:00Z","v":5096,"vw":2.892819},{"c":2.9,"h":2.9,"l":2.895,"n":71,"o":2.9,"t":"2026-10-21T17:15:00Z","v":3907,"vw":2.898879},{"c":2.9,"h":2.9,"l":2.89,"n":91,"o":2.895,"t":"2026-10-21T17:30:00Z","v":5131,"vw":2.895978},{"c":2.915,"h":2.915,"l":2.895,"n":213,"o":2.9,"t":"2026-10-21T17:45:00Z","v":21006,"vw":2.904683},{"c":2.935,"h":2.94,"l":2.915,"n":285,"o":2.915,"t":"2026-10-21T18:00:00Z","v":49379,"vw":2.926624},{"c":2.935,"h":2.94,"l":2.925,"n":195,"o":2.94,"t":"2026-10-21T18:15:00Z","v":19404,"vw":2.930179},{"c":3.02,"h":3.02,"l":2.935,"n":527,"o":2.935,"t":"2026-10-21T18:30:00Z","v":65224,"vw":2.981099},{"c":3.0013,"h":3.02,"l":2.9905,"n":359,"o":3.0199,"t":"2026-10-21T18:45:00Z","v":68779,"vw":3.001282},{"c":3.0007,"h":3.0099,"l":2.995,"n":489,"o":3,"t":"2026-10-21T19:00:00Z","v":90205,"vw":3.000001},{"c":3,"h":3.01,"l":2.995,"n":684,"o":3.005,"t":"2026-10-21T19:15:00Z","v":138154,"vw":3.000191},{"c":3.01,"h":3.01,"l":2.995,"n":421,"o":3,"t":"2026-10-21T19:30:00Z","v":65234,"vw":2.999866},{"c":3.005,"h":3.01,"l":3,"n":527,"o":3.005,"t":"2026-10-21T19:45:00Z","v":68065,"vw":3.005476},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T20:00:00Z","v":26201,"vw":3},{"c":3.02,"h":3.035,"l":2.96,"n":535,"o":2.99,"t":"2026-10-22T13:30:00Z","v":82304,"vw":2.99282},{"c":3,"h":3.025,"l":3,"n":286,"o":3.02,"t":"2026-10-22T13:45:00Z","v":46404,"vw":3.00533},{"c":3.005,"h":3.01,"l":2.99,"n":321,"o":3,"t":"2026-10-22T14:00:00Z","v":81060,"vw":2.998131},{"c":3,"h":3.015,"l":3,"n":48,"o":3,"t":"2026-10-22T14:15:00Z","v":10751,"vw":3.009851},{"c":3.025,"h":3.03,"l":2.99,"n":410,"o":3,"t":"2026-10-22T14:30:00Z","v":85420,"vw":3.003361},{"c":3.015,"h":3.04,"l":3.015,"n":106,"o":3.025,"t":"2026-10-22T14:45:00Z","v":23119,"vw":3.026561},{"c":3.015,"h":3.015,"l":3.0105,"n":29,"o":3.0105,"t":"2026-10-22T15:00:00Z","v":3601,"vw":3.014253},{"c":3.015,"h":3.02,"l":3.01,"n":70,"o":3.01,"t":"2026-10-22T15:15:00Z","v":8775,"vw":3.017047},{"c":3.015,"h":3.015,"l":3.01,"n":22,"o":3.015,"t":"2026-10-22T15:30:00Z","v":1952,"vw":3.014016},{"c":3.043,"h":3.05,"l":3.015,"n":107,"o":3.015,"t":"2026-10-22T15:45:00Z","v":18511,"vw":3.031889},{"c":3.045,"h":3.055,"l":3.0405,"n":36,"o":3.045,"t":"2026-10-22T16:00:00Z","v":3301,"vw":3.04955},{"c":3.045,"h":3.045,"l":3.0405,"n":10,"o":3.0411,"t":"2026-10-22T16:15:00Z","v":1137,"vw":3.042263},{"c":3.035,"h":3.045,"l":3.03,"n":113,"o":3.045,"t":"2026-10-22T16:30:00Z","v":25128,"vw":3.034694},{"c":3.045,"h":3.045,"l":3.03,"n":78,"o":3.04,"t":"2026-10-22T16:45:00Z","v":10459,"vw":3.037744},{"c":3.04,"h":3.045,"l":3.03,"n":206,"o":3.045,"t":"2026-10-22T17:00:00Z","v":45688,"vw":3.039502},{"c":3.045,"h":3.045,"l":3.0305,"n":86,"o":3.04,"t":"2026-10-22T17:15:00Z","v":17061,"vw":3.043095},{"c":3.042,"h":3.05,"l":3.0401,"n":42,"o":3.045,"t":"2026-10-22T17:30:00Z","v":11487,"vw":3.044238},{"c":3.075,"h":3.075,"l":3.0413,"n":186,"o":3.045,"t":"2026-10-22T17:45:00Z","v":37261,"vw":3.063422},{"c":3.055,"h":3.075,"l":3.052,"n":315,"o":3.072,"t":"2026-10-22T18:00:00Z","v":75793,"vw":3.062297},{"c":3.055,"h":3.06,"l":3.0512,"n":94,"o":3.055,"t":"2026-10-22T18:15:00Z","v":12433,"vw":3.055296},{"c":3.055,"h":3.06,"l":3.0501,"n":108,"o":3.055,"t":"2026-10-22T18:30:00Z","v":10994,"vw":3.055001},{"c":3.06,"h":3.075,"l":3.0395,"n":581,"o":3.06,"t":"2026-10-22T18:45:00Z","v":205910,"vw":3.048957},{"c":3.08,"h":3.08,"l":3.055,"n":300,"o":3.06,"t":"2026-10-22T19:00:00Z","v":53015,"vw":3.070629},{"c":3.075,"h":3.085,"l":3.075,"n":209,"o":3.08,"t":"2026-10-22T19:15:00Z","v":28643,"vw":3.07839},{"c":3.042,"h":3.075,"l":3.042,"n":157,"o":3.075,"t":"2026-10-22T19:30:00Z","v":20487,"vw":3.061615},{"c":3.06,"h":3.06,"l":3.03,"n":432,"o":3.04,"t":"2026-10-22T19:45:00Z","v":59828,"vw":3.051901},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-22T20:00:00Z","v":13274,"vw":3.06},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T23:00:00Z","v":800,"vw":3},{"c":3.04,"h":3.04,"l":3.0004,"n":4,"o":3.0004,"t":"2026-10-22T23:30:00Z","v":300,"vw":3.013689}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07949589680025705,"strike":13.201641279897178,"iv":2.0146268265900202,"gamma":0.08318517719846436,"theta":-0.003518715241929097,"vega":0.0020670069589710585,"rho":0.0003423045662232585,"breakevenPct":336.87951239136305},{"delta":0.15,"premium":0.09354104234663041,"strike":7.58358306134784,"iv":1.3729305210939615,"gamma":0.16192970096023013,"theta":-0.0031405233840236663,"vega":0.0027513771060255674,"rho":0.0005500900145462928,"breakevenPct":152.53697709521282},{"delta":0.2,"premium":0.17135799788567663,"strike":6.946127215063907,"iv":1.5796874617298187,"gamma":0.17080775166990345,"theta":-0.004977201266639504,"vega":0.003311755708443517,"rho":0.0006651696871179278,"breakevenPct":134.1278030575521},{"delta":0.25,"premium":0.3034709221023868,"strike":10.54920696642873,"iv":2.50882613940174,"gamma":0.12020077548617152,"theta":-0.008699641809438042,"vega":0.0037665666466434474,"rho":0.0007013187178116723,"breakevenPct":256.99598317536567},{"delta":0.3,"premium":0.3810243366805487,"strike":12.15575218968293,"iv":2.919463075193344,"gamma":0.09964010857096169,"theta":-0.01035979249083617,"vega":0.003921769085120671,"rho":0.0008199055782202175,"breakevenPct":312.3939646830092},{"delta":0.35,"premium":0.3941613820101121,"strike":11.405063885136451,"iv":2.7179244272548875,"gamma":0.1145539934840408,"theta":-0.00958507478559194,"vega":0.003723234991213069,"rho":0.0010358236960785134,"breakevenPct":288.1324101035054},{"delta":0.4,"premium":0.40729842733967553,"strike":10.65437558058997,"iv":2.5163857793164306,"gamma":0.12946787839711993,"theta":-0.008810357080347709,"vega":0.003524700897305466,"rho":0.0012517418139368097,"breakevenPct":263.8708555240015},{"delta":0.45,"premium":0.4204354726692389,"strike":9.90368727604349,"iv":2.3148471313779737,"gamma":0.14438176331019903,"theta":-0.008035639375103477,"vega":0.0033261668033978636,"rho":0.0014676599317951055,"breakevenPct":239.60930094449765},{"delta":0.5,"premium":0.43357251799880236,"strike":9.15299897149701,"iv":2.1133084834395173,"gamma":0.15929564822327816,"theta":-0.007260921669859246,"vega":0.0031276327094902612,"rho":0.0016835780496534014,"breakevenPct":215.34774636499384},{"delta":0.55,"premium":0.44670956332836576,"strike":8.40231066695053,"iv":1.9117698355010604,"gamma":0.1742095331363573,"theta":-0.006486203964615016,"vega":0.0029290986155826584,"rho":0.0018994961675116973,"breakevenPct":191.08619178548997},{"delta":0.6,"premium":0.45984660865792915,"strike":7.6516223624040505,"iv":1.7102311875626042,"gamma":0.1891234180494364,"theta":-0.005711486259370786,"vega":0.0027305645216750564,"rho":0.002115414285369993,"breakevenPct":166.82463720598616},{"delta":0.65,"premium":0.47298365398749254,"strike":6.90093405785757,"iv":1.5086925396241473,"gamma":0.2040373029625155,"theta":-0.004936768554126555,"vega":0.0025320304277674536,"rho":0.002331332403228289,"breakevenPct":142.5630826264823},{"delta":0.7,"premium":0.4861206993170559,"strike":6.15024575331109,"iv":1.3071538916856908,"gamma":0.2189511878755946,"theta":-0.004162050848882324,"vega":0.0023334963338598512,"rho":0.002547250521086585,"breakevenPct":118.30152804697846},{"delta":0.75,"premium":0.4992577446466194,"strike":5.399557448764609,"iv":1.105615243747234,"gamma":0.23386507278867374,"theta":-0.003387333143638093,"vega":0.002134962239952249,"rho":0.0027631686389448813,"breakevenPct":94.03997346747462},{"delta":0.8,"premium":0.5123947899761828,"strike":4.6488691442181285,"iv":0.9040765958087773,"gamma":0.24877895770175285,"theta":-0.0026126154383938616,"vega":0.0019364281460446464,"rho":0.0029790867568031776,"breakevenPct":69.77841888797076},{"delta":0.85,"premium":0.5255318353057462,"strike":3.8981808396716495,"iv":0.7025379478703209,"gamma":0.26369284261483195,"theta":-0.001837897733149631,"vega":0.001737894052137044,"rho":0.003195004874661473,"breakevenPct":45.51686430846695},{"delta":0.9,"premium":0.5386688806353096,"strike":3.147492535125169,"iv":0.500999299931864,"gamma":0.2786067275279111,"theta":-0.0010631800279053989,"vega":0.0015393599582294412,"rho":0.0034109229925197693,"breakevenPct":21.255309728963084}],"put":[{"delta":0.2,"premium":0.5094753925375647,"strike":2.9585492269525746,"iv":0.6998511587481149,"gamma":0.3306006503916471,"theta":-0.001725324075265832,"vega":0.0030243173380784163,"rho":-0.001780352087217794,"breakevenPct":19.43836071003257},{"delta":0.25,"premium":1.2218870785406795,"strike":3.71043491138858,"iv":0.8379641866743954,"gamma":0.31121833062102777,"theta":-0.001979805080733475,"vega":0.003020836029998513,"rho":-0.0031297808420338627,"breakevenPct":18.13987391947697},{"delta":0.3,"premium":1.9342987645437943,"strike":4.462320595824584,"iv":0.9760772146006759,"gamma":0.29183601085040844,"theta":-0.0022342860862011177,"vega":0.00301735472191861,"rho":-0.004479209596849932,"breakevenPct":16.84138712892137},{"delta":0.35,"premium":2.6467104505469092,"strike":5.21420628026059,"iv":1.1141902425269563,"gamma":0.2724536910797892,"theta":-0.0024887670916687605,"vega":0.003013873413838707,"rho":-0.005828638351666001,"breakevenPct":15.542900338365769},{"delta":0.4,"premium":3.359122136550025,"strike":5.966091964696595,"iv":1.252303270453237,"gamma":0.25307137130916985,"theta":-0.0027432480971364033,"vega":0.003010392105758804,"rho":-0.007178067106482071,"breakevenPct":14.244413547810169},{"delta":0.45,"premium":4.07153382255314,"strike":6.7179776491326,"iv":1.3904162983795174,"gamma":0.23368905153855052,"theta":-0.002997729102604046,"vega":0.0030069107976789006,"rho":-0.00852749586129814,"breakevenPct":12.945926757254568},{"delta":0.5,"premium":4.783945508556254,"strike":7.469863333568606,"iv":1.5285293263057977,"gamma":0.2143067317679312,"theta":-0.003252210108071689,"vega":0.0030034294895989974,"rho":-0.009876924616114209,"breakevenPct":11.64743996669897},{"delta":0.55,"premium":5.49635719455937,"strike":8.221749018004612,"iv":1.6666423542320785,"gamma":0.19492441199731186,"theta":-0.0035066911135393326,"vega":0.002999948181519094,"rho":-0.01122635337093028,"breakevenPct":10.348953176143368},{"delta":0.6,"premium":6.208768880562484,"strike":8.973634702440616,"iv":1.8047553821583588,"gamma":0.17554209222669256,"theta":-0.0037611721190069745,"vega":0.002996466873439191,"rho":-0.012575782125746348,"breakevenPct":9.05046638558777},{"delta":0.65,"premium":6.9211805665656,"strike":9.725520386876621,"iv":1.9428684100846396,"gamma":0.1561597724560732,"theta":-0.004015653124474618,"vega":0.002992985565359288,"rho":-0.013925210880562417,"breakevenPct":7.75197959503217},{"delta":0.7,"premium":7.6335922525687145,"strike":10.477406071312625,"iv":2.08098143801092,"gamma":0.1367774526854539,"theta":-0.00427013412994226,"vega":0.002989504257279385,"rho":-0.015274639635378486,"breakevenPct":6.453492804476571},{"delta":0.75,"premium":8.34600393857183,"strike":11.229291755748632,"iv":2.2190944659372005,"gamma":0.11739513291483458,"theta":-0.004524615135409904,"vega":0.0029860229491994817,"rho":-0.016624068390194556,"breakevenPct":5.1550060139209695},{"delta":0.8,"premium":9.058415624574945,"strike":11.981177440184638,"iv":2.357207493863481,"gamma":0.09801281314421526,"theta":-0.004779096140877547,"vega":0.0029825416411195784,"rho":-0.017973497145010623,"breakevenPct":3.856519223365371},{"delta":0.85,"premium":6.109193095374173,"strike":9.077640289582522,"iv":1.930155453196372,"gamma":0.10149397433576772,"theta":-0.0037256709957292486,"vega":0.0027849003840863624,"rho":-0.013600861244786034,"breakevenPct":2.353710716830604},{"delta":0.9,"premium":11.931070392104829,"strike":14.98094334775654,"iv":2.3168213378070526,"gamma":0.06325696440782264,"theta":-0.0024869447996939205,"vega":0.0021027644066289675,"rho":-0.02293613542061442,"breakevenPct":0.33145482266363546}]},"raw":{"call":[{"delta":0.1,"premium":0.07949589680025705,"strike":13.201641279897178,"iv":2.0146268265900202,"gamma":0.08318517719846436,"theta":-0.003518715241929097,"vega":0.0020670069589710585,"rho":0.0003423045662232585,"breakevenPct":336.87951239136305},{"delta":0.15,"premium":0.09354104234663041,"strike":7.58358306134784,"iv":1.3729305210939615,"gamma":0.16192970096023013,"theta":-0.0031405233840236663,"vega":0.0027513771060255674,"rho":0.0005500900145462928,"breakevenPct":152.53697709521282},{"delta":0.2,"premium":0.17135799788567663,"strike":6.946127215063907,"iv":1.5796874617298187,"gamma":0.17080775166990345,"theta":-0.004977201266639504,"vega":0.003311755708443517,"rho":0.0006651696871179278,"breakevenPct":134.1278030575521},{"delta":0.25,"premium":0.3034709221023868,"strike":10.54920696642873,"iv":2.50882613940174,"gamma":0.12020077548617152,"theta":-0.008699641809438042,"vega":0.0037665666466434474,"rho":0.0007013187178116723,"breakevenPct":256.99598317536567},{"delta":0.3,"premium":0.3810243366805487,"strike":12.15575218968293,"iv":2.919463075193344,"gamma":0.09964010857096169,"theta":-0.01035979249083617,"vega":0.003921769085120671,"rho":0.0008199055782202175,"breakevenPct":312.3939646830092},{"delta":0.35,"premium":0.3941613820101121,"strike":11.405063885136451,"iv":2.7179244272548875,"gamma":0.1145539934840408,"theta":-0.00958507478559194,"vega":0.003723234991213069,"rho":0.0010358236960785134,"breakevenPct":288.1324101035054},{"delta":0.4,"premium":0.40729842733967553,"strike":10.65437558058997,"iv":2.5163857793164306,"gamma":0.12946787839711993,"theta":-0.008810357080347709,"vega":0.003524700897305466,"rho":0.0012517418139368097,"breakevenPct":263.8708555240015},{"delta":0.45,"premium":0.4204354726692389,"strike":9.90368727604349,"iv":2.3148471313779737,"gamma":0.14438176331019903,"theta":-0.008035639375103477,"vega":0.0033261668033978636,"rho":0.0014676599317951055,"breakevenPct":239.60930094449765},{"delta":0.5,"premium":0.43357251799880236,"strike":9.15299897149701,"iv":2.1133084834395173,"gamma":0.15929564822327816,"theta":-0.007260921669859246,"vega":0.0031276327094902612,"rho":0.0016835780496534014,"breakevenPct":215.34774636499384},{"delta":0.55,"premium":0.44670956332836576,"strike":8.40231066695053,"iv":1.9117698355010604,"gamma":0.1742095331363573,"theta":-0.006486203964615016,"vega":0.0029290986155826584,"rho":0.0018994961675116973,"breakevenPct":191.08619178548997},{"delta":0.6,"premium":0.45984660865792915,"strike":7.6516223624040505,"iv":1.7102311875626042,"gamma":0.1891234180494364,"theta":-0.005711486259370786,"vega":0.0027305645216750564,"rho":0.002115414285369993,"breakevenPct":166.82463720598616},{"delta":0.65,"premium":0.47298365398749254,"strike":6.90093405785757,"iv":1.5086925396241473,"gamma":0.2040373029625155,"theta":-0.004936768554126555,"vega":0.0025320304277674536,"rho":0.002331332403228289,"breakevenPct":142.5630826264823},{"delta":0.7,"premium":0.4861206993170559,"strike":6.15024575331109,"iv":1.3071538916856908,"gamma":0.2189511878755946,"theta":-0.004162050848882324,"vega":0.0023334963338598512,"rho":0.002547250521086585,"breakevenPct":118.30152804697846},{"delta":0.75,"premium":0.4992577446466194,"strike":5.399557448764609,"iv":1.105615243747234,"gamma":0.23386507278867374,"theta":-0.003387333143638093,"vega":0.002134962239952249,"rho":0.0027631686389448813,"breakevenPct":94.03997346747462},{"delta":0.8,"premium":0.5123947899761828,"strike":4.6488691442181285,"iv":0.9040765958087773,"gamma":0.24877895770175285,"theta":-0.0026126154383938616,"vega":0.0019364281460446464,"rho":0.0029790867568031776,"breakevenPct":69.77841888797076},{"delta":0.85,"premium":0.5255318353057462,"strike":3.8981808396716495,"iv":0.7025379478703209,"gamma":0.26369284261483195,"theta":-0.001837897733149631,"vega":0.001737894052137044,"rho":0.003195004874661473,"breakevenPct":45.51686430846695},{"delta":0.9,"premium":0.5386688806353096,"strike":3.147492535125169,"iv":0.500999299931864,"gamma":0.2786067275279111,"theta":-0.0010631800279053989,"vega":0.0015393599582294412,"rho":0.0034109229925197693,"breakevenPct":21.255309728963084}],"put":[{"delta":0.2,"premium":0.5094753925375647,"strike":2.9585492269525746,"iv":0.6998511587481149,"gamma":0.3306006503916471,"theta":-0.001725324075265832,"vega":0.0030243173380784163,"rho":-0.001780352087217794,"breakevenPct":19.43836071003257},{"delta":0.25,"premium":1.2218870785406795,"strike":3.71043491138858,"iv":0.8379641866743954,"gamma":0.31121833062102777,"theta":-0.001979805080733475,"vega":0.003020836029998513,"rho":-0.0031297808420338627,"breakevenPct":18.13987391947697},{"delta":0.3,"premium":1.9342987645437943,"strike":4.462320595824584,"iv":0.9760772146006759,"gamma":0.29183601085040844,"theta":-0.0022342860862011177,"vega":0.00301735472191861,"rho":-0.004479209596849932,"breakevenPct":16.84138712892137},{"delta":0.35,"premium":2.6467104505469092,"strike":5.21420628026059,"iv":1.1141902425269563,"gamma":0.2724536910797892,"theta":-0.0024887670916687605,"vega":0.003013873413838707,"rho":-0.005828638351666001,"breakevenPct":15.542900338365769},{"delta":0.4,"premium":3.359122136550025,"strike":5.966091964696595,"iv":1.252303270453237,"gamma":0.25307137130916985,"theta":-0.0027432480971364033,"vega":0.003010392105758804,"rho":-0.007178067106482071,"breakevenPct":14.244413547810169},{"delta":0.45,"premium":4.07153382255314,"strike":6.7179776491326,"iv":1.3904162983795174,"gamma":0.23368905153855052,"theta":-0.002997729102604046,"vega":0.0030069107976789006,"rho":-0.00852749586129814,"breakevenPct":12.945926757254568},{"delta":0.5,"premium":4.783945508556254,"strike":7.469863333568606,"iv":1.5285293263057977,"gamma":0.2143067317679312,"theta":-0.003252210108071689,"vega":0.0030034294895989974,"rho":-0.009876924616114209,"breakevenPct":11.64743996669897},{"delta":0.55,"premium":5.49635719455937,"strike":8.221749018004612,"iv":1.6666423542320785,"gamma":0.19492441199731186,"theta":-0.0035066911135393326,"vega":0.002999948181519094,"rho":-0.01122635337093028,"breakevenPct":10.348953176143368},{"delta":0.6,"premium":6.208768880562484,"strike":8.973634702440616,"iv":1.8047553821583588,"gamma":0.17554209222669256,"theta":-0.0037611721190069745,"vega":0.002996466873439191,"rho":-0.012575782125746348,"breakevenPct":9.05046638558777},{"delta":0.65,"premium":6.9211805665656,"strike":9.725520386876621,"iv":1.9428684100846396,"gamma":0.1561597724560732,"theta":-0.004015653124474618,"vega":0.002992985565359288,"rho":-0.013925210880562417,"breakevenPct":7.75197959503217},{"delta":0.7,"premium":7.6335922525687145,"strike":10.477406071312625,"iv":2.08098143801092,"gamma":0.1367774526854539,"theta":-0.00427013412994226,"vega":0.002989504257279385,"rho":-0.015274639635378486,"breakevenPct":6.453492804476571},{"delta":0.75,"premium":8.34600393857183,"strike":11.229291755748632,"iv":2.2190944659372005,"gamma":0.11739513291483458,"theta":-0.004524615135409904,"vega":0.0029860229491994817,"rho":-0.016624068390194556,"breakevenPct":5.1550060139209695},{"delta":0.8,"premium":9.058415624574945,"strike":11.981177440184638,"iv":2.357207493863481,"gamma":0.09801281314421526,"theta":-0.004779096140877547,"vega":0.0029825416411195784,"rho":-0.017973497145010623,"breakevenPct":3.856519223365371},{"delta":0.85,"premium":6.109193095374173,"strike":9.077640289582522,"iv":1.930155453196372,"gamma":0.10149397433576772,"theta":-0.0037256709957292486,"vega":0.0027849003840863624,"rho":-0.013600861244786034,"breakevenPct":2.353710716830604},{"delta":0.9,"premium":11.931070392104829,"strike":14.98094334775654,"iv":2.3168213378070526,"gamma":0.06325696440782264,"theta":-0.0024869447996939205,"vega":0.0021027644066289675,"rho":-0.02293613542061442,"breakevenPct":0.33145482266363546}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}