{"symbol":"GLND","url":"https://intraalpha.com/companies/GLND","capturedAt":"2026-10-21T17:48:00.288Z","state":"ready","quote":{"symbol":"GLND","last_price":2.975,"prev_close":3.1,"regular_close":3.005,"change":-0.125,"change_pct":-4.0323,"regular_change":-0.095,"regular_change_pct":-3.0645,"extended_change":-0.03,"extended_change_pct":-0.9983,"bid":2.97,"ask":2.98,"bid_size":400,"ask_size":400,"volume":2076492,"vwap":2.995707,"open":3.01,"high":3.095,"low":2.92,"close":3.005,"trade_count":9843,"last_trade_at":"2026-10-21T17:47:54.526751735Z","last_quote_at":"2026-10-21T17:47:56.751839849Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GLND","fetched_at":"2026-10-21T17:47:58.689151+00:00","name":"Greenland Energy Company Common Stock","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Greenland Energy Company (GLND) operates at the forefront of the renewable energy sector, focusing on innovative solutions in geothermal and alternative energy resources. By leveraging advanced technologies, GLND aims to address the rising global demand for clean and sustainable energy while significantly reducing carbon footprints. The company's commitment to environmental conservation and energy efficiency positions it strategically within the evolving energy landscape, offering promising growth opportunities. As nations transition towards sustainable practices, GLND is dedicated to delivering long-term value for its investors and stakeholders.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":135564000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":1.514,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":6,"analyst_number":null,"beta":null,"fifty_two_week_high":23,"fifty_two_week_low":1.09,"fifty_day_ma":2.297,"two_hundred_day_ma":3.345,"shares_outstanding":43730200,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:58.689151+00:00"},"optionObservedAt":"2026-10-21T17:36:18.696Z","bars":[{"c":2.805,"h":2.92,"l":2.21,"n":11831,"o":2.62,"t":"2026-10-14T08:00:00Z","v":2029301,"vw":2.673374},{"c":2.93,"h":3.13,"l":2.22,"n":8789,"o":2.805,"t":"2026-10-14T08:05:00Z","v":1190728,"vw":2.959942},{"c":3.011,"h":3.06,"l":2.83,"n":5838,"o":2.925,"t":"2026-10-14T08:10:00Z","v":1053780,"vw":2.943972},{"c":3.155,"h":3.18,"l":2.93,"n":5074,"o":3.015,"t":"2026-10-14T08:15:00Z","v":833425,"vw":3.06585},{"c":2.88,"h":3.21,"l":2.8,"n":7950,"o":3.155,"t":"2026-10-14T08:20:00Z","v":1385725,"vw":2.943441},{"c":2.72,"h":2.88,"l":2.7,"n":4055,"o":2.8704,"t":"2026-10-14T08:25:00Z","v":624929,"vw":2.759792},{"c":2.6001,"h":2.76,"l":2.58,"n":3201,"o":2.715,"t":"2026-10-14T08:30:00Z","v":557646,"vw":2.670074},{"c":2.77,"h":2.78,"l":2.6,"n":2052,"o":2.6095,"t":"2026-10-14T08:35:00Z","v":390569,"vw":2.679854},{"c":2.67,"h":2.7904,"l":2.64,"n":2709,"o":2.78,"t":"2026-10-14T08:40:00Z","v":464000,"vw":2.727818},{"c":2.7002,"h":2.77,"l":2.66,"n":1260,"o":2.6692,"t":"2026-10-14T08:45:00Z","v":210247,"vw":2.717225},{"c":2.78,"h":2.79,"l":2.66,"n":1633,"o":2.7009,"t":"2026-10-14T08:50:00Z","v":337688,"vw":2.750005},{"c":2.7798,"h":2.87,"l":2.76,"n":2411,"o":2.7791,"t":"2026-10-14T08:55:00Z","v":509118,"vw":2.825893},{"c":2.81,"h":2.86,"l":2.77,"n":1670,"o":2.7794,"t":"2026-10-14T09:00:00Z","v":256334,"vw":2.830276},{"c":2.9201,"h":2.951,"l":2.78,"n":2458,"o":2.81,"t":"2026-10-14T09:05:00Z","v":398389,"vw":2.887634},{"c":3.04,"h":3.13,"l":2.9,"n":6542,"o":2.9201,"t":"2026-10-14T09:10:00Z","v":885832,"vw":3.038555},{"c":3.015,"h":3.07,"l":2.9,"n":3835,"o":3.0399,"t":"2026-10-14T09:15:00Z","v":547351,"vw":2.995731},{"c":3.0505,"h":3.09,"l":2.94,"n":2408,"o":3.015,"t":"2026-10-14T09:20:00Z","v":358910,"vw":3.003631},{"c":2.9093,"h":3.07,"l":2.88,"n":2550,"o":3.06,"t":"2026-10-14T09:25:00Z","v":316444,"vw":2.970229},{"c":2.95,"h":2.98,"l":2.8903,"n":1504,"o":2.9003,"t":"2026-10-14T09:30:00Z","v":172645,"vw":2.941222},{"c":3.04,"h":3.06,"l":2.94,"n":1601,"o":2.945,"t":"2026-10-14T09:35:00Z","v":255426,"vw":3.020189},{"c":3.05,"h":3.13,"l":3.04,"n":2359,"o":3.0408,"t":"2026-10-14T09:40:00Z","v":335293,"vw":3.08148},{"c":3.03,"h":3.07,"l":2.97,"n":1656,"o":3.05,"t":"2026-10-14T09:45:00Z","v":191647,"vw":3.028953},{"c":3.05,"h":3.05,"l":2.99,"n":803,"o":3.0306,"t":"2026-10-14T09:50:00Z","v":95655,"vw":3.025391},{"c":3.2396,"h":3.26,"l":3.01,"n":3932,"o":3.06,"t":"2026-10-14T09:55:00Z","v":596854,"vw":3.166002},{"c":3.14,"h":3.26,"l":3.105,"n":3569,"o":3.24,"t":"2026-10-14T10:00:00Z","v":487629,"vw":3.17308},{"c":3.115,"h":3.2,"l":3.1,"n":1957,"o":3.15,"t":"2026-10-14T10:05:00Z","v":235417,"vw":3.141686},{"c":3.165,"h":3.2,"l":3.1,"n":1728,"o":3.1104,"t":"2026-10-14T10:10:00Z","v":287945,"vw":3.155358},{"c":3.345,"h":3.4,"l":3.16,"n":7221,"o":3.1695,"t":"2026-10-14T10:15:00Z","v":1025569,"vw":3.32412},{"c":3.6006,"h":3.71,"l":3.3403,"n":11316,"o":3.3499,"t":"2026-10-14T10:20:00Z","v":1492362,"vw":3.531041},{"c":3.6601,"h":3.83,"l":3.6,"n":11551,"o":3.6,"t":"2026-10-14T10:25:00Z","v":1563632,"vw":3.690419},{"c":3.685,"h":3.78,"l":3.57,"n":8303,"o":3.67,"t":"2026-10-14T10:30:00Z","v":1077096,"vw":3.674473},{"c":3.63,"h":3.72,"l":3.53,"n":6394,"o":3.68,"t":"2026-10-14T10:35:00Z","v":784886,"vw":3.60649},{"c":3.64,"h":3.84,"l":3.59,"n":7869,"o":3.6201,"t":"2026-10-14T10:40:00Z","v":1101776,"vw":3.692936},{"c":3.515,"h":3.68,"l":3.46,"n":6531,"o":3.6397,"t":"2026-10-14T10:45:00Z","v":825875,"vw":3.530592},{"c":3.4505,"h":3.51,"l":3.41,"n":4446,"o":3.51,"t":"2026-10-14T10:50:00Z","v":652864,"vw":3.442677},{"c":3.315,"h":3.51,"l":3.31,"n":4172,"o":3.45,"t":"2026-10-14T10:55:00Z","v":503918,"vw":3.436752},{"c":3.5302,"h":3.58,"l":3.31,"n":7555,"o":3.315,"t":"2026-10-14T11:00:00Z","v":1404124,"vw":3.469665},{"c":3.54,"h":3.63,"l":3.43,"n":5305,"o":3.5398,"t":"2026-10-14T11:05:00Z","v":894516,"vw":3.51906},{"c":3.5894,"h":3.62,"l":3.5,"n":4333,"o":3.5301,"t":"2026-10-14T11:10:00Z","v":731796,"vw":3.570019},{"c":3.47,"h":3.64,"l":3.45,"n":4479,"o":3.5899,"t":"2026-10-14T11:15:00Z","v":655277,"vw":3.558128},{"c":3.45,"h":3.48,"l":3.42,"n":2636,"o":3.4701,"t":"2026-10-14T11:20:00Z","v":368578,"vw":3.453034},{"c":3.5398,"h":3.57,"l":3.45,"n":2636,"o":3.45,"t":"2026-10-14T11:25:00Z","v":481778,"vw":3.5165},{"c":3.68,"h":3.74,"l":3.53,"n":8426,"o":3.53,"t":"2026-10-14T11:30:00Z","v":1503529,"vw":3.643805},{"c":3.7299,"h":3.73,"l":3.61,"n":4063,"o":3.6897,"t":"2026-10-14T11:35:00Z","v":712126,"vw":3.66365},{"c":3.71,"h":3.8,"l":3.63,"n":6239,"o":3.7294,"t":"2026-10-14T11:40:00Z","v":1097750,"vw":3.710354},{"c":3.9003,"h":3.91,"l":3.66,"n":10084,"o":3.71,"t":"2026-10-14T11:45:00Z","v":1636284,"vw":3.821282},{"c":4.14,"h":4.15,"l":3.85,"n":13433,"o":3.91,"t":"2026-10-14T11:50:00Z","v":2206132,"vw":3.966684},{"c":3.95,"h":4.15,"l":3.95,"n":14334,"o":4.14,"t":"2026-10-14T11:55:00Z","v":2397574,"vw":4.062439},{"c":3.88,"h":4.03,"l":3.86,"n":8215,"o":3.96,"t":"2026-10-14T12:00:00Z","v":1417792,"vw":3.924707},{"c":3.9499,"h":3.95,"l":3.82,"n":6250,"o":3.88,"t":"2026-10-14T12:05:00Z","v":1450064,"vw":3.876373},{"c":3.92,"h":3.97,"l":3.85,"n":4800,"o":3.9499,"t":"2026-10-14T12:10:00Z","v":849689,"vw":3.922582},{"c":3.898,"h":3.98,"l":3.86,"n":4883,"o":3.92,"t":"2026-10-14T12:15:00Z","v":847321,"vw":3.921175},{"c":4.1,"h":4.13,"l":3.89,"n":8102,"o":3.8909,"t":"2026-10-14T12:20:00Z","v":1601837,"vw":4.048013},{"c":4,"h":4.14,"l":3.95,"n":7283,"o":4.1,"t":"2026-10-14T12:25:00Z","v":1359353,"vw":4.018287},{"c":3.92,"h":4.01,"l":3.8803,"n":4551,"o":3.9915,"t":"2026-10-14T12:30:00Z","v":743623,"vw":3.932465},{"c":4.3215,"h":4.35,"l":3.9201,"n":15603,"o":3.9201,"t":"2026-10-14T12:35:00Z","v":2808343,"vw":4.203942},{"c":4.24,"h":4.39,"l":4.2,"n":14593,"o":4.32,"t":"2026-10-14T12:40:00Z","v":2259898,"vw":4.308838},{"c":4.2101,"h":4.372,"l":4.21,"n":9128,"o":4.245,"t":"2026-10-14T12:45:00Z","v":1471015,"vw":4.28694},{"c":4.25,"h":4.26,"l":4.11,"n":7963,"o":4.22,"t":"2026-10-14T12:50:00Z","v":1376201,"vw":4.183637},{"c":4.33,"h":4.38,"l":4.245,"n":10129,"o":4.25,"t":"2026-10-14T12:55:00Z","v":1639039,"vw":4.328334},{"c":4.31,"h":4.46,"l":4.21,"n":9865,"o":4.3203,"t":"2026-10-14T13:00:00Z","v":1645268,"vw":4.330928},{"c":4.3101,"h":4.36,"l":4.22,"n":6088,"o":4.31,"t":"2026-10-14T13:05:00Z","v":932782,"vw":4.277519},{"c":4.1602,"h":4.33,"l":4.13,"n":6012,"o":4.3101,"t":"2026-10-14T13:10:00Z","v":855438,"vw":4.238819},{"c":4.2205,"h":4.26,"l":4.1505,"n":3965,"o":4.16,"t":"2026-10-14T13:15:00Z","v":595990,"vw":4.218197},{"c":4.12,"h":4.26,"l":4.03,"n":6147,"o":4.2201,"t":"2026-10-14T13:20:00Z","v":948964,"vw":4.147128},{"c":4.14,"h":4.2,"l":4.1,"n":4048,"o":4.12,"t":"2026-10-14T13:25:00Z","v":562045,"vw":4.136492},{"c":3.89,"h":4.16,"l":3.75,"n":27677,"o":4.135,"t":"2026-10-14T13:30:00Z","v":7158873,"vw":3.920796},{"c":3.49,"h":3.92,"l":3.41,"n":22382,"o":3.8986,"t":"2026-10-14T13:35:00Z","v":5545696,"vw":3.623896},{"c":3.67,"h":3.69,"l":3.43,"n":14629,"o":3.4971,"t":"2026-10-14T13:40:00Z","v":3364978,"vw":3.605435},{"c":3.965,"h":3.9855,"l":3.6201,"n":16653,"o":3.665,"t":"2026-10-14T13:45:00Z","v":4205185,"vw":3.816041},{"c":3.95,"h":4.48,"l":3.81,"n":26835,"o":3.965,"t":"2026-10-14T13:50:00Z","v":7531517,"vw":4.092262},{"c":4.0684,"h":4.17,"l":3.83,"n":20464,"o":3.96,"t":"2026-10-14T13:55:00Z","v":5142723,"vw":4.036302},{"c":3.8292,"h":4.2,"l":3.75,"n":18318,"o":4.0699,"t":"2026-10-14T14:00:00Z","v":4213987,"vw":4.018046},{"c":3.9013,"h":3.98,"l":3.7701,"n":11030,"o":3.822,"t":"2026-10-14T14:05:00Z","v":2920186,"vw":3.885595},{"c":3.8801,"h":3.97,"l":3.85,"n":5296,"o":3.9001,"t":"2026-10-14T14:10:00Z","v":1187193,"vw":3.910622},{"c":3.78,"h":3.9,"l":3.75,"n":6329,"o":3.8876,"t":"2026-10-14T14:15:00Z","v":1593491,"vw":3.833017},{"c":3.715,"h":3.86,"l":3.62,"n":9798,"o":3.78,"t":"2026-10-14T14:20:00Z","v":2524303,"vw":3.733039},{"c":3.825,"h":3.89,"l":3.7001,"n":7488,"o":3.7199,"t":"2026-10-14T14:25:00Z","v":2031548,"vw":3.808837},{"c":3.905,"h":4,"l":3.8101,"n":7714,"o":3.825,"t":"2026-10-14T14:30:00Z","v":2241415,"vw":3.918712},{"c":3.8607,"h":4.05,"l":3.85,"n":5753,"o":3.91,"t":"2026-10-14T14:35:00Z","v":1414238,"vw":3.935134},{"c":3.8299,"h":3.93,"l":3.8,"n":3475,"o":3.865,"t":"2026-10-14T14:40:00Z","v":737416,"vw":3.848111},{"c":3.915,"h":3.97,"l":3.81,"n":4167,"o":3.825,"t":"2026-10-14T14:45:00Z","v":1234602,"vw":3.909442},{"c":4,"h":4.12,"l":3.905,"n":9513,"o":3.92,"t":"2026-10-14T14:50:00Z","v":2464345,"vw":4.02112},{"c":3.87,"h":4.02,"l":3.84,"n":6453,"o":4.0099,"t":"2026-10-14T14:55:00Z","v":1486131,"vw":3.918822},{"c":3.865,"h":3.89,"l":3.81,"n":4489,"o":3.8697,"t":"2026-10-14T15:00:00Z","v":1140503,"vw":3.848914},{"c":3.805,"h":3.9,"l":3.78,"n":4396,"o":3.8601,"t":"2026-10-14T15:05:00Z","v":1033266,"vw":3.827889},{"c":3.895,"h":3.94,"l":3.8,"n":3944,"o":3.805,"t":"2026-10-14T15:10:00Z","v":1013743,"vw":3.882556},{"c":3.905,"h":3.9599,"l":3.87,"n":2915,"o":3.9,"t":"2026-10-14T15:15:00Z","v":786068,"vw":3.916326},{"c":4.015,"h":4.04,"l":3.88,"n":6175,"o":3.905,"t":"2026-10-14T15:20:00Z","v":1725831,"vw":3.972737},{"c":4.085,"h":4.15,"l":3.98,"n":9594,"o":4.015,"t":"2026-10-14T15:25:00Z","v":2701637,"vw":4.078365},{"c":4.175,"h":4.2,"l":4.08,"n":8909,"o":4.0802,"t":"2026-10-14T15:30:00Z","v":2442277,"vw":4.146862},{"c":4.1001,"h":4.19,"l":4.08,"n":5215,"o":4.1788,"t":"2026-10-14T15:35:00Z","v":1249614,"vw":4.140394},{"c":4.125,"h":4.25,"l":4.1,"n":6532,"o":4.1019,"t":"2026-10-14T15:40:00Z","v":1646155,"vw":4.162953},{"c":4.1101,"h":4.2,"l":4.02,"n":5635,"o":4.1202,"t":"2026-10-14T15:45:00Z","v":1457696,"vw":4.086376},{"c":4.245,"h":4.28,"l":4.11,"n":9247,"o":4.1119,"t":"2026-10-14T15:50:00Z","v":2380276,"vw":4.220322},{"c":4.0474,"h":4.25,"l":3.93,"n":9623,"o":4.249,"t":"2026-10-14T15:55:00Z","v":2429316,"vw":4.051702},{"c":4.0399,"h":4.07,"l":4,"n":3235,"o":4.05,"t":"2026-10-14T16:00:00Z","v":885014,"vw":4.037851},{"c":3.995,"h":4.08,"l":3.97,"n":3865,"o":4.035,"t":"2026-10-14T16:05:00Z","v":1048880,"vw":4.017056},{"c":3.945,"h":4,"l":3.9,"n":4163,"o":3.9933,"t":"2026-10-14T16:10:00Z","v":1064299,"vw":3.937441},{"c":3.91,"h":3.945,"l":3.85,"n":3372,"o":3.945,"t":"2026-10-14T16:15:00Z","v":756511,"vw":3.899409},{"c":3.8783,"h":3.94,"l":3.85,"n":3340,"o":3.91,"t":"2026-10-14T16:20:00Z","v":819843,"vw":3.902519},{"c":3.8883,"h":3.9,"l":3.8,"n":4195,"o":3.875,"t":"2026-10-14T16:25:00Z","v":1118316,"vw":3.842721},{"c":3.965,"h":3.99,"l":3.87,"n":3024,"o":3.885,"t":"2026-10-14T16:30:00Z","v":813188,"vw":3.93365},{"c":3.9401,"h":4.01,"l":3.94,"n":3034,"o":3.965,"t":"2026-10-14T16:35:00Z","v":714725,"vw":3.983528},{"c":3.99,"h":4.05,"l":3.9201,"n":3185,"o":3.95,"t":"2026-10-14T16:40:00Z","v":689471,"vw":3.987509},{"c":3.9599,"h":4.01,"l":3.95,"n":1776,"o":3.995,"t":"2026-10-14T16:45:00Z","v":414989,"vw":3.980801},{"c":3.9303,"h":3.98,"l":3.91,"n":2282,"o":3.96,"t":"2026-10-14T16:50:00Z","v":589899,"vw":3.94009},{"c":3.9299,"h":3.94,"l":3.89,"n":1594,"o":3.9301,"t":"2026-10-14T16:55:00Z","v":387363,"vw":3.916717},{"c":3.88,"h":3.96,"l":3.83,"n":2541,"o":3.925,"t":"2026-10-14T17:00:00Z","v":796867,"vw":3.896604},{"c":3.8886,"h":3.91,"l":3.85,"n":1462,"o":3.875,"t":"2026-10-14T17:05:00Z","v":379016,"vw":3.880865},{"c":3.6661,"h":3.92,"l":3.61,"n":5536,"o":3.885,"t":"2026-10-14T17:10:00Z","v":1430040,"vw":3.747303},{"c":3.6,"h":3.69,"l":3.55,"n":5206,"o":3.665,"t":"2026-10-14T17:15:00Z","v":1435647,"vw":3.611529},{"c":3.73,"h":3.74,"l":3.6,"n":3676,"o":3.6,"t":"2026-10-14T17:20:00Z","v":1127264,"vw":3.696922},{"c":3.585,"h":3.74,"l":3.58,"n":3556,"o":3.7301,"t":"2026-10-14T17:25:00Z","v":987812,"vw":3.643773},{"c":3.5422,"h":3.65,"l":3.53,"n":2663,"o":3.585,"t":"2026-10-14T17:30:00Z","v":785892,"vw":3.593604},{"c":3.5309,"h":3.57,"l":3.51,"n":2713,"o":3.541,"t":"2026-10-14T17:35:00Z","v":859427,"vw":3.530031},{"c":3.545,"h":3.56,"l":3.45,"n":2805,"o":3.54,"t":"2026-10-14T17:40:00Z","v":835887,"vw":3.508151},{"c":3.635,"h":3.685,"l":3.54,"n":3287,"o":3.55,"t":"2026-10-14T17:45:00Z","v":968710,"vw":3.622763},{"c":3.65,"h":3.65,"l":3.57,"n":1792,"o":3.6351,"t":"2026-10-14T17:50:00Z","v":486029,"vw":3.604064},{"c":3.605,"h":3.65,"l":3.6001,"n":1079,"o":3.6401,"t":"2026-10-14T17:55:00Z","v":255718,"vw":3.632873},{"c":3.68,"h":3.7,"l":3.575,"n":1747,"o":3.605,"t":"2026-10-14T18:00:00Z","v":424553,"vw":3.649284},{"c":3.655,"h":3.69,"l":3.64,"n":1175,"o":3.6801,"t":"2026-10-14T18:05:00Z","v":254452,"vw":3.664718},{"c":3.67,"h":3.69,"l":3.64,"n":1047,"o":3.655,"t":"2026-10-14T18:10:00Z","v":193404,"vw":3.673373},{"c":3.6602,"h":3.69,"l":3.66,"n":1016,"o":3.675,"t":"2026-10-14T18:15:00Z","v":242275,"vw":3.672911},{"c":3.7,"h":3.7,"l":3.62,"n":944,"o":3.66,"t":"2026-10-14T18:20:00Z","v":222755,"vw":3.658995},{"c":3.719,"h":3.719,"l":3.54,"n":2529,"o":3.69,"t":"2026-10-14T18:25:00Z","v":655479,"vw":3.63859},{"c":3.645,"h":3.81,"l":3.64,"n":3606,"o":3.72,"t":"2026-10-14T18:30:00Z","v":1214889,"vw":3.727218},{"c":3.7586,"h":3.7586,"l":3.57,"n":2389,"o":3.6479,"t":"2026-10-14T18:35:00Z","v":691118,"vw":3.664008},{"c":3.68,"h":3.79,"l":3.68,"n":2028,"o":3.7599,"t":"2026-10-14T18:40:00Z","v":525433,"vw":3.735741},{"c":3.7082,"h":3.76,"l":3.68,"n":1511,"o":3.685,"t":"2026-10-14T18:45:00Z","v":273351,"vw":3.713697},{"c":3.6988,"h":3.74,"l":3.67,"n":1130,"o":3.705,"t":"2026-10-14T18:50:00Z","v":325011,"vw":3.712157},{"c":3.6303,"h":3.7286,"l":3.63,"n":1048,"o":3.695,"t":"2026-10-14T18:55:00Z","v":222126,"vw":3.686277},{"c":3.6509,"h":3.69,"l":3.635,"n":1014,"o":3.635,"t":"2026-10-14T19:00:00Z","v":237795,"vw":3.663713},{"c":3.665,"h":3.68,"l":3.63,"n":1126,"o":3.655,"t":"2026-10-14T19:05:00Z","v":270210,"vw":3.648033},{"c":3.63,"h":3.691,"l":3.6201,"n":1179,"o":3.665,"t":"2026-10-14T19:10:00Z","v":327608,"vw":3.66581},{"c":3.6584,"h":3.68,"l":3.62,"n":770,"o":3.635,"t":"2026-10-14T19:15:00Z","v":138738,"vw":3.645805},{"c":3.64,"h":3.68,"l":3.64,"n":880,"o":3.66,"t":"2026-10-14T19:20:00Z","v":176556,"vw":3.658581},{"c":3.58,"h":3.655,"l":3.58,"n":1270,"o":3.64,"t":"2026-10-14T19:25:00Z","v":331895,"vw":3.625678},{"c":3.729,"h":3.74,"l":3.58,"n":1992,"o":3.5899,"t":"2026-10-14T19:30:00Z","v":608431,"vw":3.687074},{"c":3.706,"h":3.75,"l":3.7,"n":1524,"o":3.73,"t":"2026-10-14T19:35:00Z","v":331746,"vw":3.723857},{"c":3.8073,"h":3.81,"l":3.7,"n":2374,"o":3.71,"t":"2026-10-14T19:40:00Z","v":741655,"vw":3.763201},{"c":3.8901,"h":3.98,"l":3.8,"n":5795,"o":3.805,"t":"2026-10-14T19:45:00Z","v":1756555,"vw":3.90287},{"c":3.845,"h":3.92,"l":3.8,"n":3528,"o":3.9,"t":"2026-10-14T19:50:00Z","v":918944,"vw":3.865691},{"c":3.895,"h":3.95,"l":3.8003,"n":5080,"o":3.845,"t":"2026-10-14T19:55:00Z","v":1497464,"vw":3.885623},{"c":3.77,"h":3.9,"l":3.72,"n":1435,"o":3.9,"t":"2026-10-14T20:00:00Z","v":326021,"vw":3.850818},{"c":3.6809,"h":3.7894,"l":3.66,"n":1627,"o":3.7614,"t":"2026-10-14T20:05:00Z","v":264807,"vw":3.711535},{"c":3.64,"h":3.75,"l":3.64,"n":980,"o":3.69,"t":"2026-10-14T20:10:00Z","v":201935,"vw":3.684354},{"c":3.8319,"h":3.85,"l":3.64,"n":1648,"o":3.65,"t":"2026-10-14T20:15:00Z","v":225435,"vw":3.760953},{"c":3.78,"h":3.84,"l":3.74,"n":892,"o":3.84,"t":"2026-10-14T20:20:00Z","v":167337,"vw":3.791061},{"c":3.7201,"h":3.78,"l":3.7,"n":389,"o":3.77,"t":"2026-10-14T20:25:00Z","v":39914,"vw":3.731788},{"c":3.79,"h":3.8,"l":3.72,"n":417,"o":3.73,"t":"2026-10-14T20:30:00Z","v":62558,"vw":3.762626},{"c":3.7685,"h":3.8,"l":3.76,"n":446,"o":3.79,"t":"2026-10-14T20:35:00Z","v":58081,"vw":3.78562},{"c":3.77,"h":3.78,"l":3.73,"n":383,"o":3.78,"t":"2026-10-14T20:40:00Z","v":72307,"vw":3.750566},{"c":3.745,"h":3.8,"l":3.74,"n":281,"o":3.78,"t":"2026-10-14T20:45:00Z","v":42369,"vw":3.755118},{"c":3.75,"h":3.75,"l":3.7,"n":394,"o":3.745,"t":"2026-10-14T20:50:00Z","v":48225,"vw":3.727538},{"c":3.74,"h":3.7699,"l":3.73,"n":326,"o":3.7403,"t":"2026-10-14T20:55:00Z","v":42383,"vw":3.749566},{"c":3.72,"h":3.75,"l":3.7,"n":417,"o":3.74,"t":"2026-10-14T21:00:00Z","v":46993,"vw":3.722877},{"c":3.66,"h":3.73,"l":3.66,"n":414,"o":3.7295,"t":"2026-10-14T21:05:00Z","v":85575,"vw":3.69104},{"c":3.68,"h":3.68,"l":3.61,"n":695,"o":3.66,"t":"2026-10-14T21:10:00Z","v":153791,"vw":3.633556},{"c":3.6785,"h":3.68,"l":3.65,"n":314,"o":3.675,"t":"2026-10-14T21:15:00Z","v":61161,"vw":3.663213},{"c":3.695,"h":3.72,"l":3.67,"n":377,"o":3.67,"t":"2026-10-14T21:20:00Z","v":50242,"vw":3.687445},{"c":3.7105,"h":3.72,"l":3.69,"n":415,"o":3.7,"t":"2026-10-14T21:25:00Z","v":63855,"vw":3.701277},{"c":3.721,"h":3.74,"l":3.7102,"n":471,"o":3.72,"t":"2026-10-14T21:30:00Z","v":53277,"vw":3.727861},{"c":3.66,"h":3.73,"l":3.64,"n":581,"o":3.73,"t":"2026-10-14T21:35:00Z","v":44747,"vw":3.678062},{"c":3.6501,"h":3.66,"l":3.61,"n":622,"o":3.66,"t":"2026-10-14T21:40:00Z","v":53765,"vw":3.626374},{"c":3.64,"h":3.67,"l":3.61,"n":528,"o":3.66,"t":"2026-10-14T21:45:00Z","v":72619,"vw":3.628677},{"c":3.6192,"h":3.6485,"l":3.61,"n":352,"o":3.6485,"t":"2026-10-14T21:50:00Z","v":49625,"vw":3.622021},{"c":3.64,"h":3.645,"l":3.61,"n":265,"o":3.62,"t":"2026-10-14T21:55:00Z","v":32174,"vw":3.62997},{"c":3.61,"h":3.65,"l":3.61,"n":285,"o":3.64,"t":"2026-10-14T22:00:00Z","v":40758,"vw":3.623755},{"c":3.63,"h":3.63,"l":3.61,"n":340,"o":3.61,"t":"2026-10-14T22:05:00Z","v":56645,"vw":3.616099},{"c":3.55,"h":3.63,"l":3.52,"n":749,"o":3.63,"t":"2026-10-14T22:10:00Z","v":129308,"vw":3.548931},{"c":3.5204,"h":3.58,"l":3.51,"n":434,"o":3.5515,"t":"2026-10-14T22:15:00Z","v":109239,"vw":3.550899},{"c":3.555,"h":3.56,"l":3.52,"n":352,"o":3.52,"t":"2026-10-14T22:20:00Z","v":49183,"vw":3.543266},{"c":3.5703,"h":3.58,"l":3.5201,"n":287,"o":3.5501,"t":"2026-10-14T22:25:00Z","v":77273,"vw":3.547842},{"c":3.57,"h":3.57,"l":3.55,"n":184,"o":3.57,"t":"2026-10-14T22:30:00Z","v":20908,"vw":3.566106},{"c":3.59,"h":3.6,"l":3.56,"n":169,"o":3.5608,"t":"2026-10-14T22:35:00Z","v":31820,"vw":3.5716},{"c":3.5895,"h":3.59,"l":3.57,"n":183,"o":3.5799,"t":"2026-10-14T22:40:00Z","v":14072,"vw":3.579354},{"c":3.54,"h":3.6,"l":3.53,"n":236,"o":3.585,"t":"2026-10-14T22:45:00Z","v":46210,"vw":3.583318},{"c":3.5492,"h":3.55,"l":3.53,"n":204,"o":3.5301,"t":"2026-10-14T22:50:00Z","v":27651,"vw":3.540265},{"c":3.2502,"h":3.55,"l":3.22,"n":1476,"o":3.54,"t":"2026-10-14T22:55:00Z","v":278782,"vw":3.381849},{"c":3.3006,"h":3.38,"l":3.2304,"n":985,"o":3.255,"t":"2026-10-14T23:00:00Z","v":243272,"vw":3.297958},{"c":3.28,"h":3.34,"l":3.26,"n":662,"o":3.308,"t":"2026-10-14T23:05:00Z","v":106015,"vw":3.29226},{"c":3.28,"h":3.32,"l":3.27,"n":553,"o":3.2897,"t":"2026-10-14T23:10:00Z","v":59676,"vw":3.2801},{"c":3.3,"h":3.33,"l":3.27,"n":444,"o":3.28,"t":"2026-10-14T23:15:00Z","v":71075,"vw":3.296395},{"c":3.16,"h":3.33,"l":3.16,"n":636,"o":3.3,"t":"2026-10-14T23:20:00Z","v":123249,"vw":3.24989},{"c":3.1801,"h":3.2,"l":3.15,"n":694,"o":3.18,"t":"2026-10-14T23:25:00Z","v":141878,"vw":3.165534},{"c":3.231,"h":3.26,"l":3.15,"n":405,"o":3.18,"t":"2026-10-14T23:30:00Z","v":85364,"vw":3.189971},{"c":3.28,"h":3.31,"l":3.2,"n":471,"o":3.24,"t":"2026-10-14T23:35:00Z","v":99389,"vw":3.240777},{"c":3.3198,"h":3.32,"l":3.2603,"n":396,"o":3.28,"t":"2026-10-14T23:40:00Z","v":50921,"vw":3.293789},{"c":3.285,"h":3.34,"l":3.28,"n":335,"o":3.32,"t":"2026-10-14T23:45:00Z","v":54188,"vw":3.312976},{"c":3.28,"h":3.34,"l":3.27,"n":164,"o":3.2899,"t":"2026-10-14T23:50:00Z","v":24636,"vw":3.296104},{"c":3.3062,"h":3.34,"l":3.27,"n":261,"o":3.2715,"t":"2026-10-14T23:55:00Z","v":28780,"vw":3.287633},{"c":3.4793,"h":3.81,"l":3.17,"n":12153,"o":3.67,"t":"2026-10-15T08:00:00Z","v":1493070,"vw":3.56461},{"c":3.47,"h":3.8,"l":3.34,"n":1515,"o":3.4795,"t":"2026-10-15T08:05:00Z","v":164835,"vw":3.451173},{"c":3.48,"h":3.5,"l":3.44,"n":580,"o":3.46,"t":"2026-10-15T08:10:00Z","v":71208,"vw":3.466014},{"c":3.6593,"h":3.66,"l":3.46,"n":1055,"o":3.4974,"t":"2026-10-15T08:15:00Z","v":105784,"vw":3.573513},{"c":3.64,"h":3.66,"l":3.62,"n":526,"o":3.65,"t":"2026-10-15T08:20:00Z","v":56857,"vw":3.636536},{"c":3.5903,"h":3.64,"l":3.56,"n":394,"o":3.64,"t":"2026-10-15T08:25:00Z","v":57993,"vw":3.609589},{"c":3.65,"h":3.65,"l":3.5703,"n":297,"o":3.595,"t":"2026-10-15T08:30:00Z","v":29010,"vw":3.608506},{"c":3.63,"h":3.66,"l":3.6,"n":235,"o":3.66,"t":"2026-10-15T08:35:00Z","v":24563,"vw":3.626862},{"c":3.5305,"h":3.6293,"l":3.51,"n":533,"o":3.6293,"t":"2026-10-15T08:40:00Z","v":48165,"vw":3.543908},{"c":3.5493,"h":3.5493,"l":3.51,"n":284,"o":3.53,"t":"2026-10-15T08:45:00Z","v":26388,"vw":3.521919},{"c":3.4705,"h":3.5495,"l":3.4507,"n":497,"o":3.5237,"t":"2026-10-15T08:50:00Z","v":47796,"vw":3.493416},{"c":3.5,"h":3.52,"l":3.44,"n":710,"o":3.48,"t":"2026-10-15T08:55:00Z","v":48476,"vw":3.467833},{"c":3.43,"h":3.51,"l":3.43,"n":459,"o":3.49,"t":"2026-10-15T09:00:00Z","v":56618,"vw":3.447257},{"c":3.4405,"h":3.45,"l":3.4301,"n":257,"o":3.4301,"t":"2026-10-15T09:05:00Z","v":21542,"vw":3.439924},{"c":3.31,"h":3.46,"l":3.26,"n":1398,"o":3.4495,"t":"2026-10-15T09:10:00Z","v":163901,"vw":3.344153},{"c":3.3307,"h":3.37,"l":3.31,"n":434,"o":3.31,"t":"2026-10-15T09:15:00Z","v":38378,"vw":3.337912},{"c":3.3693,"h":3.39,"l":3.32,"n":321,"o":3.3305,"t":"2026-10-15T09:20:00Z","v":33261,"vw":3.336325},{"c":3.38,"h":3.39,"l":3.36,"n":200,"o":3.37,"t":"2026-10-15T09:25:00Z","v":20881,"vw":3.371577},{"c":3.3705,"h":3.39,"l":3.36,"n":291,"o":3.3805,"t":"2026-10-15T09:30:00Z","v":35354,"vw":3.379568},{"c":3.4195,"h":3.42,"l":3.37,"n":209,"o":3.3705,"t":"2026-10-15T09:35:00Z","v":22955,"vw":3.391728},{"c":3.44,"h":3.44,"l":3.4,"n":181,"o":3.4195,"t":"2026-10-15T09:40:00Z","v":13361,"vw":3.421038},{"c":3.46,"h":3.49,"l":3.43,"n":299,"o":3.4305,"t":"2026-10-15T09:45:00Z","v":41953,"vw":3.451759},{"c":3.4507,"h":3.48,"l":3.44,"n":283,"o":3.4595,"t":"2026-10-15T09:50:00Z","v":24416,"vw":3.458465},{"c":3.38,"h":3.4695,"l":3.36,"n":449,"o":3.46,"t":"2026-10-15T09:55:00Z","v":50590,"vw":3.393612},{"c":3.4205,"h":3.4205,"l":3.38,"n":160,"o":3.3807,"t":"2026-10-15T10:00:00Z","v":22820,"vw":3.407899},{"c":3.4007,"h":3.44,"l":3.38,"n":214,"o":3.43,"t":"2026-10-15T10:05:00Z","v":26256,"vw":3.415484},{"c":3.3899,"h":3.41,"l":3.38,"n":188,"o":3.4007,"t":"2026-10-15T10:10:00Z","v":14246,"vw":3.394758},{"c":3.37,"h":3.4,"l":3.36,"n":215,"o":3.38,"t":"2026-10-15T10:15:00Z","v":25242,"vw":3.373946},{"c":3.41,"h":3.41,"l":3.36,"n":180,"o":3.3605,"t":"2026-10-15T10:20:00Z","v":15901,"vw":3.388975},{"c":3.41,"h":3.42,"l":3.39,"n":171,"o":3.4,"t":"2026-10-15T10:25:00Z","v":10089,"vw":3.40197},{"c":3.4,"h":3.41,"l":3.3901,"n":121,"o":3.41,"t":"2026-10-15T10:30:00Z","v":12275,"vw":3.404175},{"c":3.4,"h":3.4,"l":3.39,"n":114,"o":3.395,"t":"2026-10-15T10:35:00Z","v":10322,"vw":3.392607},{"c":3.37,"h":3.4,"l":3.37,"n":225,"o":3.39,"t":"2026-10-15T10:40:00Z","v":37763,"vw":3.387439},{"c":3.37,"h":3.39,"l":3.36,"n":167,"o":3.36,"t":"2026-10-15T10:45:00Z","v":9567,"vw":3.378735},{"c":3.35,"h":3.375,"l":3.35,"n":193,"o":3.37,"t":"2026-10-15T10:50:00Z","v":15095,"vw":3.36168},{"c":3.3701,"h":3.38,"l":3.36,"n":173,"o":3.36,"t":"2026-10-15T10:55:00Z","v":14714,"vw":3.368829},{"c":3.2599,"h":3.37,"l":3.2306,"n":1177,"o":3.37,"t":"2026-10-15T11:00:00Z","v":154352,"vw":3.279021},{"c":3.26,"h":3.2893,"l":3.25,"n":351,"o":3.27,"t":"2026-10-15T11:05:00Z","v":47925,"vw":3.26845},{"c":3.2599,"h":3.33,"l":3.25,"n":613,"o":3.27,"t":"2026-10-15T11:10:00Z","v":107709,"vw":3.277067},{"c":3.3195,"h":3.32,"l":3.2501,"n":304,"o":3.259,"t":"2026-10-15T11:15:00Z","v":40409,"vw":3.298663},{"c":3.2974,"h":3.32,"l":3.26,"n":455,"o":3.31,"t":"2026-10-15T11:20:00Z","v":53565,"vw":3.28282},{"c":3.26,"h":3.29,"l":3.26,"n":203,"o":3.2709,"t":"2026-10-15T11:25:00Z","v":23044,"vw":3.270298},{"c":3.2997,"h":3.3,"l":3.26,"n":158,"o":3.2602,"t":"2026-10-15T11:30:00Z","v":18962,"vw":3.281456},{"c":3.28,"h":3.32,"l":3.28,"n":277,"o":3.2904,"t":"2026-10-15T11:35:00Z","v":76951,"vw":3.296711},{"c":3.28,"h":3.3094,"l":3.2601,"n":295,"o":3.27,"t":"2026-10-15T11:40:00Z","v":70296,"vw":3.280071},{"c":3.2795,"h":3.32,"l":3.26,"n":362,"o":3.2702,"t":"2026-10-15T11:45:00Z","v":77213,"vw":3.277503},{"c":3.2905,"h":3.31,"l":3.27,"n":241,"o":3.27,"t":"2026-10-15T11:50:00Z","v":45590,"vw":3.29378},{"c":3.2805,"h":3.33,"l":3.28,"n":248,"o":3.3,"t":"2026-10-15T11:55:00Z","v":44092,"vw":3.295289},{"c":3.27,"h":3.32,"l":3.27,"n":276,"o":3.29,"t":"2026-10-15T12:00:00Z","v":40284,"vw":3.279236},{"c":3.1903,"h":3.2799,"l":3.17,"n":815,"o":3.2785,"t":"2026-10-15T12:05:00Z","v":186413,"vw":3.224463},{"c":3.19,"h":3.22,"l":3.18,"n":424,"o":3.2,"t":"2026-10-15T12:10:00Z","v":107323,"vw":3.200886},{"c":3.2,"h":3.23,"l":3.17,"n":469,"o":3.19,"t":"2026-10-15T12:15:00Z","v":117017,"vw":3.186044},{"c":3.16,"h":3.2206,"l":3.15,"n":961,"o":3.2,"t":"2026-10-15T12:20:00Z","v":109379,"vw":3.181592},{"c":3.19,"h":3.2,"l":3.14,"n":448,"o":3.16,"t":"2026-10-15T12:25:00Z","v":85837,"vw":3.162112},{"c":3.1798,"h":3.19,"l":3.15,"n":289,"o":3.1897,"t":"2026-10-15T12:30:00Z","v":46779,"vw":3.166169},{"c":3.1376,"h":3.18,"l":3.13,"n":762,"o":3.17,"t":"2026-10-15T12:35:00Z","v":110330,"vw":3.154391},{"c":3.15,"h":3.16,"l":3.07,"n":1115,"o":3.1315,"t":"2026-10-15T12:40:00Z","v":150185,"vw":3.122801},{"c":3.1303,"h":3.16,"l":3.1298,"n":407,"o":3.15,"t":"2026-10-15T12:45:00Z","v":53698,"vw":3.144878},{"c":3.19,"h":3.2,"l":3.1005,"n":483,"o":3.14,"t":"2026-10-15T12:50:00Z","v":90868,"vw":3.14901},{"c":3.1781,"h":3.2,"l":3.15,"n":376,"o":3.2,"t":"2026-10-15T12:55:00Z","v":34599,"vw":3.178689},{"c":3.15,"h":3.2697,"l":3.15,"n":690,"o":3.17,"t":"2026-10-15T13:00:00Z","v":89846,"vw":3.189865},{"c":3.131,"h":3.1595,"l":3.12,"n":485,"o":3.1595,"t":"2026-10-15T13:05:00Z","v":62185,"vw":3.133834},{"c":3.1404,"h":3.1599,"l":3.13,"n":183,"o":3.13,"t":"2026-10-15T13:10:00Z","v":23958,"vw":3.136392},{"c":3.17,"h":3.1703,"l":3.14,"n":173,"o":3.15,"t":"2026-10-15T13:15:00Z","v":29691,"vw":3.154184},{"c":3.1695,"h":3.2,"l":3.15,"n":292,"o":3.1695,"t":"2026-10-15T13:20:00Z","v":52018,"vw":3.173377},{"c":3.17,"h":3.25,"l":3.15,"n":1497,"o":3.18,"t":"2026-10-15T13:25:00Z","v":152113,"vw":3.201117},{"c":3.255,"h":3.4599,"l":3.16,"n":4960,"o":3.16,"t":"2026-10-15T13:30:00Z","v":1206996,"vw":3.285208},{"c":3.225,"h":3.27,"l":3.15,"n":2376,"o":3.255,"t":"2026-10-15T13:35:00Z","v":498093,"vw":3.211152},{"c":3.23,"h":3.31,"l":3.19,"n":1860,"o":3.225,"t":"2026-10-15T13:40:00Z","v":376754,"vw":3.244437},{"c":3.1887,"h":3.23,"l":3.16,"n":1385,"o":3.2218,"t":"2026-10-15T13:45:00Z","v":298087,"vw":3.195756},{"c":3.1586,"h":3.2,"l":3.15,"n":941,"o":3.18,"t":"2026-10-15T13:50:00Z","v":186548,"vw":3.174451},{"c":3.18,"h":3.21,"l":3.1,"n":1656,"o":3.155,"t":"2026-10-15T13:55:00Z","v":376831,"vw":3.148144},{"c":3.1503,"h":3.2,"l":3.145,"n":835,"o":3.1787,"t":"2026-10-15T14:00:00Z","v":163760,"vw":3.165569},{"c":3.12,"h":3.16,"l":3.08,"n":1447,"o":3.16,"t":"2026-10-15T14:05:00Z","v":289605,"vw":3.111914},{"c":3.09,"h":3.1299,"l":3.05,"n":1274,"o":3.1213,"t":"2026-10-15T14:10:00Z","v":264515,"vw":3.081869},{"c":3.195,"h":3.21,"l":3.0802,"n":1658,"o":3.085,"t":"2026-10-15T14:15:00Z","v":350027,"vw":3.147477},{"c":3.115,"h":3.21,"l":3.11,"n":1067,"o":3.195,"t":"2026-10-15T14:20:00Z","v":189679,"vw":3.167177},{"c":3.08,"h":3.14,"l":3.05,"n":1123,"o":3.115,"t":"2026-10-15T14:25:00Z","v":325488,"vw":3.077662},{"c":3.115,"h":3.115,"l":3.0412,"n":861,"o":3.08,"t":"2026-10-15T14:30:00Z","v":207819,"vw":3.083977},{"c":3.1015,"h":3.13,"l":3.07,"n":661,"o":3.12,"t":"2026-10-15T14:35:00Z","v":142210,"vw":3.106522},{"c":3.115,"h":3.1245,"l":3.095,"n":517,"o":3.104,"t":"2026-10-15T14:40:00Z","v":76643,"vw":3.108763},{"c":3.0813,"h":3.12,"l":3.08,"n":585,"o":3.115,"t":"2026-10-15T14:45:00Z","v":130400,"vw":3.10008},{"c":3.0713,"h":3.09,"l":3.05,"n":694,"o":3.08,"t":"2026-10-15T14:50:00Z","v":137293,"vw":3.065554},{"c":3.1306,"h":3.14,"l":3.07,"n":1219,"o":3.0702,"t":"2026-10-15T14:55:00Z","v":239052,"vw":3.096635},{"c":3.13,"h":3.14,"l":3.11,"n":414,"o":3.135,"t":"2026-10-15T15:00:00Z","v":80348,"vw":3.122871},{"c":3.0714,"h":3.13,"l":3.07,"n":431,"o":3.125,"t":"2026-10-15T15:05:00Z","v":91722,"vw":3.101538},{"c":3.1099,"h":3.14,"l":3.07,"n":473,"o":3.0714,"t":"2026-10-15T15:10:00Z","v":196992,"vw":3.09266},{"c":3.0999,"h":3.12,"l":3.09,"n":489,"o":3.105,"t":"2026-10-15T15:15:00Z","v":180864,"vw":3.095842},{"c":3.1,"h":3.12,"l":3.09,"n":339,"o":3.095,"t":"2026-10-15T15:20:00Z","v":65593,"vw":3.108199},{"c":3.11,"h":3.1179,"l":3.0901,"n":336,"o":3.1013,"t":"2026-10-15T15:25:00Z","v":82736,"vw":3.101053},{"c":3.07,"h":3.12,"l":3.061,"n":581,"o":3.115,"t":"2026-10-15T15:30:00Z","v":144645,"vw":3.090311},{"c":3.04,"h":3.07,"l":3.01,"n":799,"o":3.065,"t":"2026-10-15T15:35:00Z","v":235924,"vw":3.040993},{"c":3.0413,"h":3.06,"l":3.02,"n":559,"o":3.0314,"t":"2026-10-15T15:40:00Z","v":193025,"vw":3.036587},{"c":3.0409,"h":3.05,"l":3.04,"n":190,"o":3.041,"t":"2026-10-15T15:45:00Z","v":28095,"vw":3.043193},{"c":3.0488,"h":3.05,"l":3.04,"n":289,"o":3.044,"t":"2026-10-15T15:50:00Z","v":46259,"vw":3.044958},{"c":3.105,"h":3.115,"l":3.04,"n":613,"o":3.0488,"t":"2026-10-15T15:55:00Z","v":150231,"vw":3.069594},{"c":3.0602,"h":3.1,"l":3.06,"n":239,"o":3.1,"t":"2026-10-15T16:00:00Z","v":40715,"vw":3.076506},{"c":3.07,"h":3.075,"l":3.05,"n":278,"o":3.06,"t":"2026-10-15T16:05:00Z","v":50732,"vw":3.059482},{"c":3.0701,"h":3.08,"l":3.0601,"n":155,"o":3.07,"t":"2026-10-15T16:10:00Z","v":26124,"vw":3.070472},{"c":3.06,"h":3.08,"l":3.045,"n":456,"o":3.0703,"t":"2026-10-15T16:15:00Z","v":109682,"vw":3.062435},{"c":3.075,"h":3.075,"l":3.0502,"n":358,"o":3.0599,"t":"2026-10-15T16:20:00Z","v":46108,"vw":3.06759},{"c":3.055,"h":3.075,"l":3.05,"n":153,"o":3.075,"t":"2026-10-15T16:25:00Z","v":33634,"vw":3.059785},{"c":3.0488,"h":3.08,"l":3.04,"n":441,"o":3.055,"t":"2026-10-15T16:30:00Z","v":80302,"vw":3.066523},{"c":3.06,"h":3.08,"l":3.04,"n":601,"o":3.045,"t":"2026-10-15T16:35:00Z","v":57945,"vw":3.056745},{"c":3.06,"h":3.07,"l":3.05,"n":119,"o":3.06,"t":"2026-10-15T16:40:00Z","v":21480,"vw":3.056448},{"c":3.03,"h":3.055,"l":3.025,"n":253,"o":3.055,"t":"2026-10-15T16:45:00Z","v":38627,"vw":3.037904},{"c":3.05,"h":3.059,"l":3.02,"n":335,"o":3.025,"t":"2026-10-15T16:50:00Z","v":73301,"vw":3.033148},{"c":3.109,"h":3.1188,"l":3.05,"n":459,"o":3.0599,"t":"2026-10-15T16:55:00Z","v":133610,"vw":3.090414},{"c":3.145,"h":3.1499,"l":3.1,"n":413,"o":3.105,"t":"2026-10-15T17:00:00Z","v":102590,"vw":3.12424},{"c":3.135,"h":3.16,"l":3.1201,"n":503,"o":3.145,"t":"2026-10-15T17:05:00Z","v":131785,"vw":3.136291},{"c":3.1522,"h":3.16,"l":3.13,"n":342,"o":3.14,"t":"2026-10-15T17:10:00Z","v":74945,"vw":3.143268},{"c":3.17,"h":3.1791,"l":3.14,"n":359,"o":3.155,"t":"2026-10-15T17:15:00Z","v":79162,"vw":3.155068},{"c":3.1789,"h":3.18,"l":3.16,"n":234,"o":3.165,"t":"2026-10-15T17:20:00Z","v":49407,"vw":3.171649},{"c":3.1602,"h":3.18,"l":3.14,"n":356,"o":3.1761,"t":"2026-10-15T17:25:00Z","v":100007,"vw":3.164386},{"c":3.195,"h":3.2,"l":3.1401,"n":387,"o":3.165,"t":"2026-10-15T17:30:00Z","v":86147,"vw":3.172777},{"c":3.23,"h":3.23,"l":3.1736,"n":984,"o":3.195,"t":"2026-10-15T17:35:00Z","v":238481,"vw":3.204659},{"c":3.19,"h":3.23,"l":3.1801,"n":407,"o":3.22,"t":"2026-10-15T17:40:00Z","v":165822,"vw":3.210136},{"c":3.208,"h":3.21,"l":3.17,"n":281,"o":3.181,"t":"2026-10-15T17:45:00Z","v":53853,"vw":3.186251},{"c":3.2,"h":3.21,"l":3.2,"n":151,"o":3.2013,"t":"2026-10-15T17:50:00Z","v":33547,"vw":3.205066},{"c":3.2088,"h":3.21,"l":3.16,"n":224,"o":3.2001,"t":"2026-10-15T17:55:00Z","v":42548,"vw":3.188725},{"c":3.18,"h":3.22,"l":3.18,"n":270,"o":3.2083,"t":"2026-10-15T18:00:00Z","v":48916,"vw":3.197258},{"c":3.19,"h":3.19,"l":3.17,"n":108,"o":3.18,"t":"2026-10-15T18:05:00Z","v":14941,"vw":3.184385},{"c":3.175,"h":3.19,"l":3.175,"n":196,"o":3.19,"t":"2026-10-15T18:10:00Z","v":42049,"vw":3.186251},{"c":3.245,"h":3.27,"l":3.173,"n":667,"o":3.173,"t":"2026-10-15T18:15:00Z","v":183610,"vw":3.236422},{"c":3.255,"h":3.28,"l":3.244,"n":461,"o":3.245,"t":"2026-10-15T18:20:00Z","v":128274,"vw":3.263926},{"c":3.2476,"h":3.26,"l":3.23,"n":296,"o":3.255,"t":"2026-10-15T18:25:00Z","v":60882,"vw":3.249001},{"c":3.2,"h":3.25,"l":3.2,"n":290,"o":3.2484,"t":"2026-10-15T18:30:00Z","v":53665,"vw":3.228463},{"c":3.22,"h":3.23,"l":3.185,"n":242,"o":3.205,"t":"2026-10-15T18:35:00Z","v":64982,"vw":3.203318},{"c":3.2235,"h":3.23,"l":3.21,"n":165,"o":3.215,"t":"2026-10-15T18:40:00Z","v":39772,"vw":3.219614},{"c":3.185,"h":3.23,"l":3.18,"n":246,"o":3.225,"t":"2026-10-15T18:45:00Z","v":69714,"vw":3.206613},{"c":3.195,"h":3.2,"l":3.16,"n":312,"o":3.181,"t":"2026-10-15T18:50:00Z","v":53106,"vw":3.181767},{"c":3.2013,"h":3.2013,"l":3.185,"n":171,"o":3.19,"t":"2026-10-15T18:55:00Z","v":36332,"vw":3.191788},{"c":3.2333,"h":3.24,"l":3.205,"n":222,"o":3.21,"t":"2026-10-15T19:00:00Z","v":38541,"vw":3.228699},{"c":3.225,"h":3.25,"l":3.225,"n":276,"o":3.235,"t":"2026-10-15T19:05:00Z","v":39149,"vw":3.239459},{"c":3.2211,"h":3.25,"l":3.22,"n":291,"o":3.2206,"t":"2026-10-15T19:10:00Z","v":54080,"vw":3.238571},{"c":3.2211,"h":3.25,"l":3.22,"n":245,"o":3.23,"t":"2026-10-15T19:15:00Z","v":32071,"vw":3.233052},{"c":3.205,"h":3.23,"l":3.18,"n":349,"o":3.2208,"t":"2026-10-15T19:20:00Z","v":60921,"vw":3.207224},{"c":3.1801,"h":3.21,"l":3.175,"n":268,"o":3.205,"t":"2026-10-15T19:25:00Z","v":47652,"vw":3.190562},{"c":3.24,"h":3.245,"l":3.16,"n":566,"o":3.181,"t":"2026-10-15T19:30:00Z","v":159183,"vw":3.208225},{"c":3.2301,"h":3.25,"l":3.21,"n":505,"o":3.2387,"t":"2026-10-15T19:35:00Z","v":106177,"vw":3.234036},{"c":3.33,"h":3.33,"l":3.23,"n":998,"o":3.24,"t":"2026-10-15T19:40:00Z","v":255521,"vw":3.291929},{"c":3.355,"h":3.37,"l":3.3117,"n":665,"o":3.33,"t":"2026-10-15T19:45:00Z","v":177919,"vw":3.346795},{"c":3.35,"h":3.385,"l":3.33,"n":792,"o":3.355,"t":"2026-10-15T19:50:00Z","v":177943,"vw":3.366386},{"c":3.45,"h":3.45,"l":3.28,"n":1749,"o":3.345,"t":"2026-10-15T19:55:00Z","v":396701,"vw":3.354091},{"c":3.39,"h":3.45,"l":3.35,"n":224,"o":3.45,"t":"2026-10-15T20:00:00Z","v":77833,"vw":3.429442},{"c":3.3999,"h":3.4,"l":3.38,"n":64,"o":3.39,"t":"2026-10-15T20:05:00Z","v":11583,"vw":3.385273},{"c":3.404,"h":3.42,"l":3.39,"n":95,"o":3.4,"t":"2026-10-15T20:10:00Z","v":20217,"vw":3.400815},{"c":3.3701,"h":3.4199,"l":3.3508,"n":111,"o":3.4009,"t":"2026-10-15T20:15:00Z","v":27083,"vw":3.392288},{"c":3.37,"h":3.41,"l":3.35,"n":104,"o":3.38,"t":"2026-10-15T20:20:00Z","v":16839,"vw":3.372467},{"c":3.38,"h":3.38,"l":3.36,"n":43,"o":3.38,"t":"2026-10-15T20:25:00Z","v":6517,"vw":3.376804},{"c":3.37,"h":3.38,"l":3.36,"n":64,"o":3.38,"t":"2026-10-15T20:30:00Z","v":24111,"vw":3.376042},{"c":3.3501,"h":3.385,"l":3.35,"n":111,"o":3.365,"t":"2026-10-15T20:35:00Z","v":49774,"vw":3.370492},{"c":3.35,"h":3.36,"l":3.35,"n":54,"o":3.35,"t":"2026-10-15T20:40:00Z","v":14724,"vw":3.353786},{"c":3.35,"h":3.36,"l":3.35,"n":43,"o":3.36,"t":"2026-10-15T20:45:00Z","v":20495,"vw":3.357253},{"c":3.36,"h":3.36,"l":3.35,"n":44,"o":3.36,"t":"2026-10-15T20:50:00Z","v":28120,"vw":3.35062},{"c":3.3512,"h":3.36,"l":3.35,"n":23,"o":3.36,"t":"2026-10-15T20:55:00Z","v":3482,"vw":3.353257},{"c":3.35,"h":3.36,"l":3.35,"n":32,"o":3.35,"t":"2026-10-15T21:00:00Z","v":3424,"vw":3.353401},{"c":3.36,"h":3.36,"l":3.35,"n":44,"o":3.3513,"t":"2026-10-15T21:05:00Z","v":12465,"vw":3.359459},{"c":3.3802,"h":3.4,"l":3.38,"n":59,"o":3.38,"t":"2026-10-15T21:10:00Z","v":7057,"vw":3.386382},{"c":3.3709,"h":3.38,"l":3.37,"n":27,"o":3.38,"t":"2026-10-15T21:15:00Z","v":7839,"vw":3.372084},{"c":3.4,"h":3.4,"l":3.38,"n":60,"o":3.39,"t":"2026-10-15T21:20:00Z","v":9574,"vw":3.394387},{"c":3.4099,"h":3.42,"l":3.38,"n":98,"o":3.3991,"t":"2026-10-15T21:25:00Z","v":13082,"vw":3.398741},{"c":3.4,"h":3.4,"l":3.38,"n":69,"o":3.4,"t":"2026-10-15T21:30:00Z","v":5109,"vw":3.394505},{"c":3.38,"h":3.4,"l":3.37,"n":23,"o":3.4,"t":"2026-10-15T21:35:00Z","v":5203,"vw":3.37612},{"c":3.36,"h":3.37,"l":3.36,"n":32,"o":3.37,"t":"2026-10-15T21:40:00Z","v":2938,"vw":3.361273},{"c":3.36,"h":3.38,"l":3.36,"n":34,"o":3.37,"t":"2026-10-15T21:45:00Z","v":3740,"vw":3.362461},{"c":3.38,"h":3.38,"l":3.36,"n":16,"o":3.36,"t":"2026-10-15T21:50:00Z","v":1733,"vw":3.367181},{"c":3.3598,"h":3.3715,"l":3.345,"n":119,"o":3.3715,"t":"2026-10-15T21:55:00Z","v":41634,"vw":3.357528},{"c":3.35,"h":3.3585,"l":3.35,"n":26,"o":3.35,"t":"2026-10-15T22:00:00Z","v":4232,"vw":3.351084},{"c":3.365,"h":3.365,"l":3.35,"n":27,"o":3.35,"t":"2026-10-15T22:05:00Z","v":1228,"vw":3.35579},{"c":3.3703,"h":3.3798,"l":3.37,"n":33,"o":3.37,"t":"2026-10-15T22:10:00Z","v":5274,"vw":3.37639},{"c":3.38,"h":3.38,"l":3.35,"n":24,"o":3.37,"t":"2026-10-15T22:15:00Z","v":3190,"vw":3.36312},{"c":3.35,"h":3.36,"l":3.35,"n":16,"o":3.36,"t":"2026-10-15T22:20:00Z","v":1689,"vw":3.352916},{"c":3.35,"h":3.3698,"l":3.35,"n":19,"o":3.35,"t":"2026-10-15T22:25:00Z","v":4880,"vw":3.354564},{"c":3.38,"h":3.38,"l":3.35,"n":25,"o":3.3697,"t":"2026-10-15T22:30:00Z","v":7117,"vw":3.376567},{"c":3.36,"h":3.3605,"l":3.35,"n":22,"o":3.3605,"t":"2026-10-15T22:35:00Z","v":3753,"vw":3.35223},{"c":3.3676,"h":3.3676,"l":3.35,"n":32,"o":3.36,"t":"2026-10-15T22:40:00Z","v":4738,"vw":3.357618},{"c":3.362,"h":3.37,"l":3.35,"n":17,"o":3.36,"t":"2026-10-15T22:45:00Z","v":3339,"vw":3.362171},{"c":3.36,"h":3.37,"l":3.36,"n":25,"o":3.3601,"t":"2026-10-15T22:50:00Z","v":3241,"vw":3.360929},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-15T22:55:00Z","v":459,"vw":3.37},{"c":3.36,"h":3.3697,"l":3.36,"n":24,"o":3.36,"t":"2026-10-15T23:00:00Z","v":3819,"vw":3.360451},{"c":3.3601,"h":3.37,"l":3.36,"n":45,"o":3.37,"t":"2026-10-15T23:05:00Z","v":4205,"vw":3.361211},{"c":3.3602,"h":3.37,"l":3.36,"n":22,"o":3.3615,"t":"2026-10-15T23:10:00Z","v":2232,"vw":3.361765},{"c":3.35,"h":3.37,"l":3.35,"n":35,"o":3.36,"t":"2026-10-15T23:15:00Z","v":6945,"vw":3.359702},{"c":3.35,"h":3.355,"l":3.35,"n":45,"o":3.355,"t":"2026-10-15T23:20:00Z","v":14640,"vw":3.35011},{"c":3.35,"h":3.355,"l":3.35,"n":29,"o":3.355,"t":"2026-10-15T23:25:00Z","v":2287,"vw":3.35064},{"c":3.35,"h":3.3503,"l":3.35,"n":16,"o":3.3503,"t":"2026-10-15T23:30:00Z","v":3695,"vw":3.350015},{"c":3.35,"h":3.3585,"l":3.35,"n":17,"o":3.35,"t":"2026-10-15T23:35:00Z","v":2042,"vw":3.353565},{"c":3.38,"h":3.38,"l":3.35,"n":33,"o":3.35,"t":"2026-10-15T23:40:00Z","v":10671,"vw":3.376637},{"c":3.36,"h":3.37,"l":3.36,"n":22,"o":3.36,"t":"2026-10-15T23:45:00Z","v":2214,"vw":3.361398},{"c":3.36,"h":3.3601,"l":3.36,"n":17,"o":3.36,"t":"2026-10-15T23:50:00Z","v":1986,"vw":3.360011},{"c":3.35,"h":3.36,"l":3.35,"n":38,"o":3.36,"t":"2026-10-15T23:55:00Z","v":8607,"vw":3.353083},{"c":3.4705,"h":3.7,"l":3.45,"n":2022,"o":3.56,"t":"2026-10-16T08:00:00Z","v":270194,"vw":3.591776},{"c":3.4595,"h":3.7,"l":3.45,"n":147,"o":3.4799,"t":"2026-10-16T08:05:00Z","v":35946,"vw":3.475745},{"c":3.51,"h":3.5268,"l":3.45,"n":113,"o":3.4505,"t":"2026-10-16T08:10:00Z","v":26394,"vw":3.472876},{"c":3.5496,"h":3.56,"l":3.5193,"n":107,"o":3.5193,"t":"2026-10-16T08:15:00Z","v":21354,"vw":3.550102},{"c":3.54,"h":3.55,"l":3.54,"n":60,"o":3.54,"t":"2026-10-16T08:20:00Z","v":19417,"vw":3.54077},{"c":3.5301,"h":3.55,"l":3.53,"n":80,"o":3.54,"t":"2026-10-16T08:25:00Z","v":16339,"vw":3.539208},{"c":3.5,"h":3.54,"l":3.5,"n":70,"o":3.54,"t":"2026-10-16T08:30:00Z","v":9667,"vw":3.5251},{"c":3.4707,"h":3.5005,"l":3.4605,"n":106,"o":3.5005,"t":"2026-10-16T08:35:00Z","v":11899,"vw":3.475174},{"c":3.49,"h":3.52,"l":3.4706,"n":46,"o":3.4706,"t":"2026-10-16T08:40:00Z","v":11499,"vw":3.496051},{"c":3.48,"h":3.51,"l":3.48,"n":53,"o":3.5,"t":"2026-10-16T08:45:00Z","v":7327,"vw":3.493167},{"c":3.5005,"h":3.51,"l":3.48,"n":32,"o":3.51,"t":"2026-10-16T08:50:00Z","v":5593,"vw":3.490953},{"c":3.5305,"h":3.56,"l":3.5005,"n":99,"o":3.505,"t":"2026-10-16T08:55:00Z","v":35682,"vw":3.525355},{"c":3.54,"h":3.55,"l":3.51,"n":108,"o":3.535,"t":"2026-10-16T09:00:00Z","v":7419,"vw":3.53471},{"c":3.54,"h":3.54,"l":3.52,"n":61,"o":3.52,"t":"2026-10-16T09:05:00Z","v":4300,"vw":3.528733},{"c":3.47,"h":3.54,"l":3.47,"n":84,"o":3.54,"t":"2026-10-16T09:10:00Z","v":8678,"vw":3.498128},{"c":3.55,"h":3.55,"l":3.4907,"n":44,"o":3.4932,"t":"2026-10-16T09:15:00Z","v":7047,"vw":3.520026},{"c":3.54,"h":3.55,"l":3.5007,"n":156,"o":3.5393,"t":"2026-10-16T09:20:00Z","v":23552,"vw":3.536946},{"c":3.5007,"h":3.5493,"l":3.5007,"n":26,"o":3.54,"t":"2026-10-16T09:25:00Z","v":1986,"vw":3.530114},{"c":3.54,"h":3.54,"l":3.51,"n":41,"o":3.51,"t":"2026-10-16T09:30:00Z","v":6393,"vw":3.528377},{"c":3.5205,"h":3.53,"l":3.5107,"n":24,"o":3.5107,"t":"2026-10-16T09:35:00Z","v":1483,"vw":3.521851},{"c":3.52,"h":3.53,"l":3.52,"n":39,"o":3.53,"t":"2026-10-16T09:40:00Z","v":5363,"vw":3.523492},{"c":3.5105,"h":3.5195,"l":3.51,"n":18,"o":3.51,"t":"2026-10-16T09:45:00Z","v":2220,"vw":3.511506},{"c":3.52,"h":3.52,"l":3.5105,"n":18,"o":3.5105,"t":"2026-10-16T09:50:00Z","v":1343,"vw":3.512973},{"c":3.49,"h":3.5105,"l":3.49,"n":54,"o":3.5105,"t":"2026-10-16T09:55:00Z","v":4753,"vw":3.507175},{"c":3.4893,"h":3.515,"l":3.485,"n":52,"o":3.4993,"t":"2026-10-16T10:00:00Z","v":10945,"vw":3.49891},{"c":3.48,"h":3.4805,"l":3.47,"n":44,"o":3.4805,"t":"2026-10-16T10:05:00Z","v":5548,"vw":3.475133},{"c":3.52,"h":3.52,"l":3.48,"n":47,"o":3.49,"t":"2026-10-16T10:10:00Z","v":13334,"vw":3.500671},{"c":3.5,"h":3.51,"l":3.5,"n":2,"o":3.51,"t":"2026-10-16T10:15:00Z","v":258,"vw":3.506124},{"c":3.5105,"h":3.52,"l":3.51,"n":27,"o":3.51,"t":"2026-10-16T10:20:00Z","v":3386,"vw":3.516793},{"c":3.5105,"h":3.52,"l":3.51,"n":38,"o":3.52,"t":"2026-10-16T10:25:00Z","v":2837,"vw":3.516754},{"c":3.51,"h":3.52,"l":3.51,"n":27,"o":3.51,"t":"2026-10-16T10:30:00Z","v":1963,"vw":3.514899},{"c":3.51,"h":3.52,"l":3.51,"n":18,"o":3.52,"t":"2026-10-16T10:35:00Z","v":8090,"vw":3.518878},{"c":3.51,"h":3.5105,"l":3.51,"n":11,"o":3.5105,"t":"2026-10-16T10:40:00Z","v":2621,"vw":3.510393},{"c":3.51,"h":3.52,"l":3.51,"n":53,"o":3.52,"t":"2026-10-16T10:45:00Z","v":4098,"vw":3.517543},{"c":3.495,"h":3.51,"l":3.49,"n":66,"o":3.51,"t":"2026-10-16T10:50:00Z","v":4818,"vw":3.496202},{"c":3.485,"h":3.5,"l":3.48,"n":38,"o":3.497,"t":"2026-10-16T10:55:00Z","v":8712,"vw":3.496616},{"c":3.4898,"h":3.5093,"l":3.48,"n":121,"o":3.49,"t":"2026-10-16T11:00:00Z","v":21304,"vw":3.487633},{"c":3.485,"h":3.49,"l":3.48,"n":66,"o":3.49,"t":"2026-10-16T11:05:00Z","v":12259,"vw":3.480668},{"c":3.4895,"h":3.49,"l":3.48,"n":66,"o":3.485,"t":"2026-10-16T11:10:00Z","v":5473,"vw":3.483711},{"c":3.4715,"h":3.49,"l":3.47,"n":120,"o":3.48,"t":"2026-10-16T11:15:00Z","v":25611,"vw":3.476719},{"c":3.47,"h":3.49,"l":3.47,"n":106,"o":3.48,"t":"2026-10-16T11:20:00Z","v":17652,"vw":3.476735},{"c":3.47,"h":3.47,"l":3.45,"n":111,"o":3.47,"t":"2026-10-16T11:25:00Z","v":23437,"vw":3.452651},{"c":3.45,"h":3.4601,"l":3.45,"n":60,"o":3.4601,"t":"2026-10-16T11:30:00Z","v":7187,"vw":3.457253},{"c":3.4501,"h":3.4599,"l":3.45,"n":46,"o":3.4501,"t":"2026-10-16T11:35:00Z","v":7768,"vw":3.45155},{"c":3.45,"h":3.4673,"l":3.45,"n":38,"o":3.45,"t":"2026-10-16T11:40:00Z","v":3594,"vw":3.455198},{"c":3.4501,"h":3.46,"l":3.45,"n":38,"o":3.46,"t":"2026-10-16T11:45:00Z","v":5043,"vw":3.454143},{"c":3.4503,"h":3.4595,"l":3.45,"n":61,"o":3.4503,"t":"2026-10-16T11:50:00Z","v":4343,"vw":3.450336},{"c":3.4585,"h":3.4585,"l":3.45,"n":22,"o":3.4503,"t":"2026-10-16T11:55:00Z","v":4084,"vw":3.450567},{"c":3.44,"h":3.46,"l":3.44,"n":84,"o":3.4595,"t":"2026-10-16T12:00:00Z","v":10598,"vw":3.45161},{"c":3.3995,"h":3.4495,"l":3.3995,"n":121,"o":3.44,"t":"2026-10-16T12:05:00Z","v":14566,"vw":3.419597},{"c":3.3802,"h":3.395,"l":3.38,"n":94,"o":3.39,"t":"2026-10-16T12:10:00Z","v":16478,"vw":3.38369},{"c":3.37,"h":3.39,"l":3.37,"n":126,"o":3.38,"t":"2026-10-16T12:15:00Z","v":35079,"vw":3.37869},{"c":3.37,"h":3.37,"l":3.35,"n":106,"o":3.3505,"t":"2026-10-16T12:20:00Z","v":11306,"vw":3.356224},{"c":3.3505,"h":3.37,"l":3.35,"n":102,"o":3.3605,"t":"2026-10-16T12:25:00Z","v":9517,"vw":3.359279},{"c":3.35,"h":3.3693,"l":3.35,"n":60,"o":3.3503,"t":"2026-10-16T12:30:00Z","v":6227,"vw":3.351613},{"c":3.35,"h":3.37,"l":3.35,"n":55,"o":3.37,"t":"2026-10-16T12:35:00Z","v":7873,"vw":3.351651},{"c":3.35,"h":3.36,"l":3.35,"n":30,"o":3.36,"t":"2026-10-16T12:40:00Z","v":5301,"vw":3.355551},{"c":3.35,"h":3.36,"l":3.35,"n":75,"o":3.3501,"t":"2026-10-16T12:45:00Z","v":6487,"vw":3.351659},{"c":3.36,"h":3.36,"l":3.35,"n":58,"o":3.3503,"t":"2026-10-16T12:50:00Z","v":5596,"vw":3.353709},{"c":3.355,"h":3.36,"l":3.3501,"n":50,"o":3.36,"t":"2026-10-16T12:55:00Z","v":7755,"vw":3.358865},{"c":3.3905,"h":3.4,"l":3.36,"n":52,"o":3.36,"t":"2026-10-16T13:00:00Z","v":17947,"vw":3.382377},{"c":3.39,"h":3.4,"l":3.3795,"n":60,"o":3.4,"t":"2026-10-16T13:05:00Z","v":10689,"vw":3.38898},{"c":3.43,"h":3.45,"l":3.38,"n":62,"o":3.38,"t":"2026-10-16T13:10:00Z","v":8227,"vw":3.405901},{"c":3.425,"h":3.45,"l":3.42,"n":55,"o":3.4301,"t":"2026-10-16T13:15:00Z","v":22235,"vw":3.442613},{"c":3.41,"h":3.42,"l":3.4,"n":51,"o":3.42,"t":"2026-10-16T13:20:00Z","v":4320,"vw":3.410782},{"c":3.3201,"h":3.41,"l":3.3201,"n":242,"o":3.4005,"t":"2026-10-16T13:25:00Z","v":13833,"vw":3.36714},{"c":3.2601,"h":3.34,"l":3.26,"n":907,"o":3.33,"t":"2026-10-16T13:30:00Z","v":255701,"vw":3.302141},{"c":3.399,"h":3.4,"l":3.24,"n":963,"o":3.2616,"t":"2026-10-16T13:35:00Z","v":277419,"vw":3.313626},{"c":3.3767,"h":3.4393,"l":3.3401,"n":698,"o":3.3901,"t":"2026-10-16T13:40:00Z","v":200939,"vw":3.395883},{"c":3.39,"h":3.43,"l":3.37,"n":531,"o":3.375,"t":"2026-10-16T13:45:00Z","v":153478,"vw":3.397474},{"c":3.31,"h":3.4,"l":3.31,"n":394,"o":3.4,"t":"2026-10-16T13:50:00Z","v":98414,"vw":3.346069},{"c":3.265,"h":3.32,"l":3.26,"n":342,"o":3.31,"t":"2026-10-16T13:55:00Z","v":92815,"vw":3.27879},{"c":3.335,"h":3.3787,"l":3.2602,"n":617,"o":3.265,"t":"2026-10-16T14:00:00Z","v":151573,"vw":3.307162},{"c":3.295,"h":3.34,"l":3.2801,"n":283,"o":3.33,"t":"2026-10-16T14:05:00Z","v":48578,"vw":3.308082},{"c":3.3471,"h":3.37,"l":3.275,"n":328,"o":3.3,"t":"2026-10-16T14:10:00Z","v":83324,"vw":3.304911},{"c":3.31,"h":3.35,"l":3.3001,"n":190,"o":3.345,"t":"2026-10-16T14:15:00Z","v":50095,"vw":3.328846},{"c":3.34,"h":3.3495,"l":3.3029,"n":268,"o":3.3114,"t":"2026-10-16T14:20:00Z","v":63077,"vw":3.323023},{"c":3.3401,"h":3.36,"l":3.3301,"n":229,"o":3.34,"t":"2026-10-16T14:25:00Z","v":47162,"vw":3.346367},{"c":3.3991,"h":3.45,"l":3.34,"n":678,"o":3.34,"t":"2026-10-16T14:30:00Z","v":229030,"vw":3.41644},{"c":3.45,"h":3.48,"l":3.3914,"n":746,"o":3.3914,"t":"2026-10-16T14:35:00Z","v":251842,"vw":3.446778},{"c":3.525,"h":3.56,"l":3.455,"n":1373,"o":3.455,"t":"2026-10-16T14:40:00Z","v":454129,"vw":3.516528},{"c":3.5062,"h":3.545,"l":3.44,"n":889,"o":3.5299,"t":"2026-10-16T14:45:00Z","v":250918,"vw":3.493077},{"c":3.48,"h":3.53,"l":3.47,"n":634,"o":3.509,"t":"2026-10-16T14:50:00Z","v":205617,"vw":3.496738},{"c":3.475,"h":3.5084,"l":3.45,"n":397,"o":3.4799,"t":"2026-10-16T14:55:00Z","v":143139,"vw":3.464545},{"c":3.4414,"h":3.475,"l":3.43,"n":351,"o":3.475,"t":"2026-10-16T15:00:00Z","v":88780,"vw":3.445916},{"c":3.4,"h":3.47,"l":3.391,"n":345,"o":3.4414,"t":"2026-10-16T15:05:00Z","v":72507,"vw":3.436963},{"c":3.3886,"h":3.41,"l":3.37,"n":409,"o":3.3987,"t":"2026-10-16T15:10:00Z","v":99039,"vw":3.389743},{"c":3.2716,"h":3.38,"l":3.27,"n":808,"o":3.38,"t":"2026-10-16T15:15:00Z","v":313783,"vw":3.310149},{"c":3.18,"h":3.29,"l":3.18,"n":902,"o":3.275,"t":"2026-10-16T15:20:00Z","v":270940,"vw":3.222329},{"c":3.2188,"h":3.2188,"l":3.18,"n":474,"o":3.19,"t":"2026-10-16T15:25:00Z","v":116867,"vw":3.197493},{"c":3.28,"h":3.29,"l":3.21,"n":578,"o":3.215,"t":"2026-10-16T15:30:00Z","v":116808,"vw":3.25095},{"c":3.265,"h":3.29,"l":3.255,"n":237,"o":3.28,"t":"2026-10-16T15:35:00Z","v":47366,"vw":3.267479},{"c":3.265,"h":3.2697,"l":3.235,"n":208,"o":3.2697,"t":"2026-10-16T15:40:00Z","v":22336,"vw":3.253364},{"c":3.2901,"h":3.3,"l":3.265,"n":141,"o":3.265,"t":"2026-10-16T15:45:00Z","v":39247,"vw":3.282833},{"c":3.23,"h":3.2988,"l":3.22,"n":208,"o":3.2988,"t":"2026-10-16T15:50:00Z","v":40422,"vw":3.264211},{"c":3.2499,"h":3.25,"l":3.23,"n":193,"o":3.23,"t":"2026-10-16T15:55:00Z","v":33923,"vw":3.238632},{"c":3.225,"h":3.25,"l":3.22,"n":229,"o":3.245,"t":"2026-10-16T16:00:00Z","v":33226,"vw":3.233617},{"c":3.205,"h":3.225,"l":3.2,"n":325,"o":3.225,"t":"2026-10-16T16:05:00Z","v":51620,"vw":3.211636},{"c":3.2198,"h":3.22,"l":3.2,"n":256,"o":3.2005,"t":"2026-10-16T16:10:00Z","v":71681,"vw":3.206538},{"c":3.21,"h":3.22,"l":3.21,"n":96,"o":3.215,"t":"2026-10-16T16:15:00Z","v":18825,"vw":3.214002},{"c":3.22,"h":3.24,"l":3.21,"n":261,"o":3.215,"t":"2026-10-16T16:20:00Z","v":62424,"vw":3.224372},{"c":3.245,"h":3.25,"l":3.2109,"n":127,"o":3.2109,"t":"2026-10-16T16:25:00Z","v":37989,"vw":3.231154},{"c":3.245,"h":3.25,"l":3.23,"n":112,"o":3.24,"t":"2026-10-16T16:30:00Z","v":17825,"vw":3.24466},{"c":3.25,"h":3.265,"l":3.23,"n":105,"o":3.24,"t":"2026-10-16T16:35:00Z","v":15802,"vw":3.255327},{"c":3.245,"h":3.26,"l":3.24,"n":135,"o":3.255,"t":"2026-10-16T16:40:00Z","v":26301,"vw":3.248512},{"c":3.2613,"h":3.28,"l":3.245,"n":234,"o":3.245,"t":"2026-10-16T16:45:00Z","v":32910,"vw":3.268998},{"c":3.2601,"h":3.2799,"l":3.2601,"n":80,"o":3.2688,"t":"2026-10-16T16:50:00Z","v":14510,"vw":3.269879},{"c":3.295,"h":3.3,"l":3.25,"n":122,"o":3.26,"t":"2026-10-16T16:55:00Z","v":47528,"vw":3.283623},{"c":3.2471,"h":3.2988,"l":3.24,"n":181,"o":3.2988,"t":"2026-10-16T17:00:00Z","v":33154,"vw":3.265679},{"c":3.255,"h":3.26,"l":3.24,"n":121,"o":3.245,"t":"2026-10-16T17:05:00Z","v":42312,"vw":3.251173},{"c":3.255,"h":3.28,"l":3.2501,"n":113,"o":3.2592,"t":"2026-10-16T17:10:00Z","v":28065,"vw":3.271371},{"c":3.265,"h":3.28,"l":3.25,"n":114,"o":3.255,"t":"2026-10-16T17:15:00Z","v":24200,"vw":3.267174},{"c":3.26,"h":3.27,"l":3.25,"n":103,"o":3.265,"t":"2026-10-16T17:20:00Z","v":13209,"vw":3.262069},{"c":3.295,"h":3.3,"l":3.2612,"n":110,"o":3.265,"t":"2026-10-16T17:25:00Z","v":32058,"vw":3.283007},{"c":3.275,"h":3.3088,"l":3.25,"n":126,"o":3.2929,"t":"2026-10-16T17:30:00Z","v":59284,"vw":3.271199},{"c":3.26,"h":3.28,"l":3.25,"n":59,"o":3.2794,"t":"2026-10-16T17:35:00Z","v":7096,"vw":3.264611},{"c":3.27,"h":3.285,"l":3.25,"n":148,"o":3.2501,"t":"2026-10-16T17:40:00Z","v":55654,"vw":3.259261},{"c":3.265,"h":3.28,"l":3.26,"n":95,"o":3.2685,"t":"2026-10-16T17:45:00Z","v":15930,"vw":3.271395},{"c":3.235,"h":3.265,"l":3.23,"n":243,"o":3.26,"t":"2026-10-16T17:50:00Z","v":53673,"vw":3.243214},{"c":3.25,"h":3.25,"l":3.2301,"n":73,"o":3.2313,"t":"2026-10-16T17:55:00Z","v":9531,"vw":3.24573},{"c":3.24,"h":3.245,"l":3.22,"n":166,"o":3.245,"t":"2026-10-16T18:00:00Z","v":61996,"vw":3.226326},{"c":3.24,"h":3.25,"l":3.2201,"n":146,"o":3.2387,"t":"2026-10-16T18:05:00Z","v":46537,"vw":3.235338},{"c":3.245,"h":3.27,"l":3.2313,"n":114,"o":3.24,"t":"2026-10-16T18:10:00Z","v":25399,"vw":3.250159},{"c":3.235,"h":3.25,"l":3.2301,"n":94,"o":3.2469,"t":"2026-10-16T18:15:00Z","v":33919,"vw":3.243077},{"c":3.225,"h":3.2387,"l":3.2137,"n":147,"o":3.23,"t":"2026-10-16T18:20:00Z","v":38061,"vw":3.223086},{"c":3.225,"h":3.235,"l":3.225,"n":64,"o":3.225,"t":"2026-10-16T18:25:00Z","v":14135,"vw":3.230228},{"c":3.225,"h":3.23,"l":3.21,"n":168,"o":3.225,"t":"2026-10-16T18:30:00Z","v":78902,"vw":3.219717},{"c":3.2176,"h":3.2284,"l":3.2,"n":139,"o":3.2284,"t":"2026-10-16T18:35:00Z","v":36572,"vw":3.213557},{"c":3.21,"h":3.235,"l":3.21,"n":84,"o":3.22,"t":"2026-10-16T18:40:00Z","v":32553,"vw":3.221313},{"c":3.2089,"h":3.22,"l":3.2,"n":146,"o":3.215,"t":"2026-10-16T18:45:00Z","v":45253,"vw":3.204309},{"c":3.21,"h":3.22,"l":3.2,"n":94,"o":3.21,"t":"2026-10-16T18:50:00Z","v":35032,"vw":3.206591},{"c":3.215,"h":3.22,"l":3.2,"n":62,"o":3.2088,"t":"2026-10-16T18:55:00Z","v":30834,"vw":3.208799},{"c":3.2183,"h":3.22,"l":3.21,"n":38,"o":3.2187,"t":"2026-10-16T19:00:00Z","v":10566,"vw":3.216872},{"c":3.215,"h":3.22,"l":3.21,"n":125,"o":3.215,"t":"2026-10-16T19:05:00Z","v":64606,"vw":3.214795},{"c":3.225,"h":3.225,"l":3.2,"n":147,"o":3.22,"t":"2026-10-16T19:10:00Z","v":35241,"vw":3.213149},{"c":3.2201,"h":3.23,"l":3.22,"n":86,"o":3.22,"t":"2026-10-16T19:15:00Z","v":30570,"vw":3.227092},{"c":3.235,"h":3.235,"l":3.22,"n":83,"o":3.225,"t":"2026-10-16T19:20:00Z","v":20481,"vw":3.227964},{"c":3.24,"h":3.245,"l":3.23,"n":158,"o":3.235,"t":"2026-10-16T19:25:00Z","v":80928,"vw":3.23748},{"c":3.205,"h":3.2368,"l":3.2,"n":118,"o":3.2368,"t":"2026-10-16T19:30:00Z","v":35171,"vw":3.211856},{"c":3.19,"h":3.21,"l":3.19,"n":164,"o":3.205,"t":"2026-10-16T19:35:00Z","v":67240,"vw":3.202226},{"c":3.1992,"h":3.2,"l":3.18,"n":263,"o":3.19,"t":"2026-10-16T19:40:00Z","v":66307,"vw":3.186925},{"c":3.185,"h":3.205,"l":3.18,"n":171,"o":3.195,"t":"2026-10-16T19:45:00Z","v":67147,"vw":3.19392},{"c":3.14,"h":3.1803,"l":3.12,"n":423,"o":3.1803,"t":"2026-10-16T19:50:00Z","v":188728,"vw":3.145671},{"c":3.1299,"h":3.13,"l":3.11,"n":634,"o":3.13,"t":"2026-10-16T19:55:00Z","v":169856,"vw":3.124014},{"c":3.15,"h":3.15,"l":3.12,"n":18,"o":3.12,"t":"2026-10-16T20:00:00Z","v":42955,"vw":3.121333},{"c":3.13,"h":3.14,"l":3.11,"n":77,"o":3.12,"t":"2026-10-16T20:05:00Z","v":14826,"vw":3.11581},{"c":3.14,"h":3.15,"l":3.12,"n":28,"o":3.12,"t":"2026-10-16T20:10:00Z","v":5032,"vw":3.145397},{"c":3.1302,"h":3.14,"l":3.12,"n":24,"o":3.12,"t":"2026-10-16T20:15:00Z","v":2860,"vw":3.135868},{"c":3.13,"h":3.13,"l":3.1202,"n":21,"o":3.13,"t":"2026-10-16T20:20:00Z","v":6729,"vw":3.124389},{"c":3.1394,"h":3.14,"l":3.13,"n":19,"o":3.13,"t":"2026-10-16T20:25:00Z","v":1151,"vw":3.133645},{"c":3.13,"h":3.14,"l":3.1203,"n":59,"o":3.13,"t":"2026-10-16T20:30:00Z","v":8928,"vw":3.129582},{"c":3.13,"h":3.13,"l":3.1231,"n":8,"o":3.13,"t":"2026-10-16T20:35:00Z","v":6442,"vw":3.124618},{"c":3.13,"h":3.14,"l":3.13,"n":19,"o":3.14,"t":"2026-10-16T20:40:00Z","v":4871,"vw":3.13737},{"c":3.14,"h":3.14,"l":3.139,"n":5,"o":3.139,"t":"2026-10-16T20:45:00Z","v":328,"vw":3.13964},{"c":3.1399,"h":3.1399,"l":3.12,"n":33,"o":3.13,"t":"2026-10-16T20:50:00Z","v":5532,"vw":3.122546},{"c":3.125,"h":3.131,"l":3.11,"n":45,"o":3.131,"t":"2026-10-16T20:55:00Z","v":4213,"vw":3.11363},{"c":3.1214,"h":3.1214,"l":3.11,"n":26,"o":3.1205,"t":"2026-10-16T21:00:00Z","v":2926,"vw":3.119493},{"c":3.13,"h":3.14,"l":3.12,"n":41,"o":3.14,"t":"2026-10-16T21:05:00Z","v":22427,"vw":3.126024},{"c":3.14,"h":3.14,"l":3.13,"n":16,"o":3.14,"t":"2026-10-16T21:10:00Z","v":4168,"vw":3.139687},{"c":3.1398,"h":3.14,"l":3.13,"n":37,"o":3.13,"t":"2026-10-16T21:15:00Z","v":3323,"vw":3.134453},{"c":3.1211,"h":3.14,"l":3.1211,"n":38,"o":3.14,"t":"2026-10-16T21:20:00Z","v":11871,"vw":3.138324},{"c":3.1299,"h":3.13,"l":3.1201,"n":21,"o":3.13,"t":"2026-10-16T21:25:00Z","v":7491,"vw":3.12301},{"c":3.13,"h":3.13,"l":3.12,"n":23,"o":3.12,"t":"2026-10-16T21:30:00Z","v":6892,"vw":3.121572},{"c":3.12,"h":3.13,"l":3.12,"n":25,"o":3.13,"t":"2026-10-16T21:35:00Z","v":1571,"vw":3.122442},{"c":3.13,"h":3.13,"l":3.12,"n":22,"o":3.12,"t":"2026-10-16T21:40:00Z","v":3113,"vw":3.12326},{"c":3.13,"h":3.139,"l":3.12,"n":10,"o":3.12,"t":"2026-10-16T21:45:00Z","v":3668,"vw":3.130071},{"c":3.13,"h":3.14,"l":3.13,"n":15,"o":3.13,"t":"2026-10-16T21:50:00Z","v":2702,"vw":3.134375},{"c":3.13,"h":3.13,"l":3.13,"n":18,"o":3.13,"t":"2026-10-16T21:55:00Z","v":1749,"vw":3.13},{"c":3.1294,"h":3.13,"l":3.12,"n":12,"o":3.13,"t":"2026-10-16T22:00:00Z","v":2628,"vw":3.123476},{"c":3.1297,"h":3.1297,"l":3.12,"n":18,"o":3.12,"t":"2026-10-16T22:05:00Z","v":2486,"vw":3.123277},{"c":3.1201,"h":3.1297,"l":3.1201,"n":10,"o":3.1296,"t":"2026-10-16T22:10:00Z","v":1097,"vw":3.127913},{"c":3.13,"h":3.13,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T22:15:00Z","v":1848,"vw":3.123305},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-16T22:20:00Z","v":412,"vw":3.12},{"c":3.13,"h":3.13,"l":3.12,"n":10,"o":3.1212,"t":"2026-10-16T22:25:00Z","v":4293,"vw":3.121819},{"c":3.1203,"h":3.13,"l":3.12,"n":11,"o":3.12,"t":"2026-10-16T22:30:00Z","v":2157,"vw":3.120632},{"c":3.13,"h":3.13,"l":3.12,"n":14,"o":3.125,"t":"2026-10-16T22:40:00Z","v":1845,"vw":3.121723},{"c":3.12,"h":3.13,"l":3.12,"n":15,"o":3.1202,"t":"2026-10-16T22:45:00Z","v":1921,"vw":3.125015},{"c":3.12,"h":3.1298,"l":3.12,"n":19,"o":3.1201,"t":"2026-10-16T22:50:00Z","v":3195,"vw":3.120605},{"c":3.13,"h":3.13,"l":3.12,"n":17,"o":3.12,"t":"2026-10-16T22:55:00Z","v":5567,"vw":3.121074},{"c":3.1202,"h":3.1298,"l":3.1202,"n":6,"o":3.1298,"t":"2026-10-16T23:00:00Z","v":543,"vw":3.126558},{"c":3.13,"h":3.13,"l":3.1215,"n":15,"o":3.1215,"t":"2026-10-16T23:05:00Z","v":1013,"vw":3.12418},{"c":3.1,"h":3.1298,"l":3.1,"n":131,"o":3.12,"t":"2026-10-16T23:10:00Z","v":17302,"vw":3.11323},{"c":3.1007,"h":3.124,"l":3.1,"n":19,"o":3.1,"t":"2026-10-16T23:15:00Z","v":3127,"vw":3.105988},{"c":3.12,"h":3.13,"l":3.1,"n":23,"o":3.1007,"t":"2026-10-16T23:20:00Z","v":3180,"vw":3.122577},{"c":3.1002,"h":3.11,"l":3.1,"n":24,"o":3.1008,"t":"2026-10-16T23:25:00Z","v":6127,"vw":3.101619},{"c":3.1001,"h":3.11,"l":3.1,"n":24,"o":3.1,"t":"2026-10-16T23:30:00Z","v":4998,"vw":3.107676},{"c":3.1,"h":3.1099,"l":3.1,"n":13,"o":3.1085,"t":"2026-10-16T23:35:00Z","v":1204,"vw":3.102575},{"c":3.1002,"h":3.1099,"l":3.1,"n":36,"o":3.1,"t":"2026-10-16T23:40:00Z","v":5182,"vw":3.100741},{"c":3.1258,"h":3.13,"l":3.1,"n":29,"o":3.1001,"t":"2026-10-16T23:45:00Z","v":5200,"vw":3.115969},{"c":3.11,"h":3.11,"l":3.1,"n":11,"o":3.1,"t":"2026-10-16T23:50:00Z","v":6725,"vw":3.10165},{"c":3.1131,"h":3.12,"l":3.11,"n":12,"o":3.1102,"t":"2026-10-16T23:55:00Z","v":1827,"vw":3.11439},{"c":2.9506,"h":3.06,"l":2.91,"n":1210,"o":3,"t":"2026-10-19T08:00:00Z","v":98304,"vw":2.998615},{"c":2.99,"h":3.04,"l":2.9504,"n":72,"o":2.9868,"t":"2026-10-19T08:05:00Z","v":13861,"vw":2.977935},{"c":2.99,"h":3,"l":2.98,"n":28,"o":2.9806,"t":"2026-10-19T08:10:00Z","v":5390,"vw":2.986426},{"c":3,"h":3,"l":2.99,"n":58,"o":2.99,"t":"2026-10-19T08:15:00Z","v":5888,"vw":2.995863},{"c":3.0009,"h":3.02,"l":3.0009,"n":27,"o":3.0039,"t":"2026-10-19T08:20:00Z","v":1518,"vw":3.015516},{"c":2.98,"h":3.02,"l":2.98,"n":57,"o":3.02,"t":"2026-10-19T08:25:00Z","v":9008,"vw":2.99182},{"c":2.95,"h":2.99,"l":2.95,"n":67,"o":2.99,"t":"2026-10-19T08:30:00Z","v":7872,"vw":2.970221},{"c":2.96,"h":2.97,"l":2.95,"n":21,"o":2.95,"t":"2026-10-19T08:35:00Z","v":10000,"vw":2.951197},{"c":2.98,"h":2.98,"l":2.9601,"n":24,"o":2.9601,"t":"2026-10-19T08:40:00Z","v":3325,"vw":2.973078},{"c":2.96,"h":2.98,"l":2.94,"n":69,"o":2.97,"t":"2026-10-19T08:45:00Z","v":7690,"vw":2.961348},{"c":2.96,"h":2.96,"l":2.94,"n":50,"o":2.9594,"t":"2026-10-19T08:50:00Z","v":4757,"vw":2.955127},{"c":2.95,"h":2.98,"l":2.95,"n":44,"o":2.98,"t":"2026-10-19T08:55:00Z","v":3855,"vw":2.969368},{"c":2.96,"h":2.97,"l":2.95,"n":40,"o":2.97,"t":"2026-10-19T09:00:00Z","v":8146,"vw":2.952057},{"c":2.955,"h":2.96,"l":2.95,"n":24,"o":2.96,"t":"2026-10-19T09:05:00Z","v":2900,"vw":2.952464},{"c":2.96,"h":2.96,"l":2.95,"n":48,"o":2.95,"t":"2026-10-19T09:10:00Z","v":3687,"vw":2.951286},{"c":2.97,"h":3.02,"l":2.96,"n":156,"o":2.9694,"t":"2026-10-19T09:15:00Z","v":25222,"vw":2.993576},{"c":2.9705,"h":3.0094,"l":2.9705,"n":13,"o":3.0094,"t":"2026-10-19T09:20:00Z","v":2496,"vw":2.98691},{"c":2.9705,"h":2.975,"l":2.9705,"n":19,"o":2.975,"t":"2026-10-19T09:25:00Z","v":1741,"vw":2.971767},{"c":2.9502,"h":2.975,"l":2.95,"n":38,"o":2.975,"t":"2026-10-19T09:30:00Z","v":1559,"vw":2.958345},{"c":2.97,"h":2.97,"l":2.95,"n":72,"o":2.95,"t":"2026-10-19T09:35:00Z","v":3723,"vw":2.953404},{"c":2.99,"h":2.99,"l":2.95,"n":24,"o":2.96,"t":"2026-10-19T09:40:00Z","v":2939,"vw":2.957644},{"c":2.941,"h":2.941,"l":2.94,"n":23,"o":2.94,"t":"2026-10-19T09:45:00Z","v":7534,"vw":2.940034},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-19T09:50:00Z","v":181,"vw":2.95},{"c":2.93,"h":2.95,"l":2.9295,"n":63,"o":2.95,"t":"2026-10-19T09:55:00Z","v":4123,"vw":2.937397},{"c":2.92,"h":2.9476,"l":2.92,"n":33,"o":2.9476,"t":"2026-10-19T10:00:00Z","v":1638,"vw":2.926187},{"c":2.92,"h":2.93,"l":2.92,"n":13,"o":2.93,"t":"2026-10-19T10:05:00Z","v":1036,"vw":2.922024},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T10:10:00Z","v":601,"vw":2.92},{"c":2.92,"h":2.94,"l":2.92,"n":24,"o":2.94,"t":"2026-10-19T10:15:00Z","v":1586,"vw":2.92195},{"c":2.91,"h":2.92,"l":2.9005,"n":77,"o":2.92,"t":"2026-10-19T10:20:00Z","v":9570,"vw":2.911675},{"c":2.9005,"h":2.91,"l":2.9,"n":13,"o":2.91,"t":"2026-10-19T10:25:00Z","v":2097,"vw":2.902425},{"c":2.9,"h":2.91,"l":2.9,"n":60,"o":2.91,"t":"2026-10-19T10:30:00Z","v":8463,"vw":2.904488},{"c":2.91,"h":2.91,"l":2.86,"n":196,"o":2.9,"t":"2026-10-19T10:35:00Z","v":19753,"vw":2.877198},{"c":2.8895,"h":2.905,"l":2.88,"n":148,"o":2.9,"t":"2026-10-19T10:40:00Z","v":8366,"vw":2.886214},{"c":2.9,"h":2.9,"l":2.89,"n":35,"o":2.9,"t":"2026-10-19T10:45:00Z","v":2806,"vw":2.897675},{"c":2.88,"h":2.9,"l":2.88,"n":32,"o":2.89,"t":"2026-10-19T10:50:00Z","v":12458,"vw":2.884504},{"c":2.905,"h":2.905,"l":2.8906,"n":29,"o":2.8906,"t":"2026-10-19T10:55:00Z","v":5615,"vw":2.900349},{"c":2.9605,"h":2.98,"l":2.9,"n":134,"o":2.91,"t":"2026-10-19T11:00:00Z","v":23533,"vw":2.951692},{"c":2.96,"h":2.9695,"l":2.96,"n":58,"o":2.9605,"t":"2026-10-19T11:05:00Z","v":15348,"vw":2.962358},{"c":2.95,"h":2.96,"l":2.91,"n":38,"o":2.95,"t":"2026-10-19T11:10:00Z","v":22752,"vw":2.932499},{"c":2.904,"h":2.95,"l":2.88,"n":70,"o":2.95,"t":"2026-10-19T11:15:00Z","v":10238,"vw":2.91217},{"c":2.92,"h":2.94,"l":2.9006,"n":10,"o":2.9006,"t":"2026-10-19T11:20:00Z","v":1104,"vw":2.916212},{"c":2.9199,"h":2.92,"l":2.88,"n":125,"o":2.9,"t":"2026-10-19T11:25:00Z","v":14779,"vw":2.898665},{"c":2.9385,"h":2.9385,"l":2.92,"n":32,"o":2.92,"t":"2026-10-19T11:30:00Z","v":7762,"vw":2.924154},{"c":2.9024,"h":2.93,"l":2.9024,"n":35,"o":2.93,"t":"2026-10-19T11:35:00Z","v":5663,"vw":2.91951},{"c":2.9,"h":2.929,"l":2.9,"n":42,"o":2.929,"t":"2026-10-19T11:40:00Z","v":3946,"vw":2.901724},{"c":2.92,"h":2.94,"l":2.9,"n":20,"o":2.9032,"t":"2026-10-19T11:45:00Z","v":3957,"vw":2.915216},{"c":2.9003,"h":2.92,"l":2.9,"n":17,"o":2.92,"t":"2026-10-19T11:50:00Z","v":1561,"vw":2.90702},{"c":2.9,"h":2.9294,"l":2.9,"n":33,"o":2.901,"t":"2026-10-19T11:55:00Z","v":2416,"vw":2.910323},{"c":2.9,"h":2.91,"l":2.9,"n":63,"o":2.901,"t":"2026-10-19T12:00:00Z","v":8564,"vw":2.902767},{"c":2.9,"h":2.92,"l":2.8804,"n":66,"o":2.91,"t":"2026-10-19T12:05:00Z","v":7158,"vw":2.894663},{"c":2.9,"h":2.92,"l":2.88,"n":56,"o":2.9,"t":"2026-10-19T12:10:00Z","v":7894,"vw":2.894157},{"c":2.89,"h":2.8997,"l":2.87,"n":99,"o":2.8997,"t":"2026-10-19T12:15:00Z","v":13041,"vw":2.882839},{"c":2.92,"h":2.93,"l":2.89,"n":61,"o":2.89,"t":"2026-10-19T12:20:00Z","v":4023,"vw":2.909696},{"c":2.9185,"h":2.9299,"l":2.91,"n":41,"o":2.9294,"t":"2026-10-19T12:25:00Z","v":3644,"vw":2.917412},{"c":2.91,"h":2.9105,"l":2.91,"n":27,"o":2.9105,"t":"2026-10-19T12:30:00Z","v":1586,"vw":2.910119},{"c":2.9105,"h":2.9198,"l":2.91,"n":20,"o":2.9198,"t":"2026-10-19T12:35:00Z","v":5126,"vw":2.91022},{"c":2.9105,"h":2.92,"l":2.91,"n":42,"o":2.9195,"t":"2026-10-19T12:40:00Z","v":4203,"vw":2.914202},{"c":2.9,"h":2.91,"l":2.9,"n":55,"o":2.91,"t":"2026-10-19T12:45:00Z","v":4677,"vw":2.900358},{"c":2.9,"h":2.9,"l":2.9,"n":14,"o":2.9,"t":"2026-10-19T12:50:00Z","v":996,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":15,"o":2.9,"t":"2026-10-19T12:55:00Z","v":508,"vw":2.905405},{"c":2.91,"h":2.91,"l":2.9,"n":49,"o":2.91,"t":"2026-10-19T13:00:00Z","v":5090,"vw":2.909283},{"c":2.9497,"h":2.9497,"l":2.9,"n":61,"o":2.91,"t":"2026-10-19T13:05:00Z","v":22199,"vw":2.933339},{"c":2.93,"h":2.96,"l":2.93,"n":47,"o":2.95,"t":"2026-10-19T13:10:00Z","v":2789,"vw":2.952014},{"c":2.95,"h":2.9506,"l":2.93,"n":24,"o":2.93,"t":"2026-10-19T13:15:00Z","v":1834,"vw":2.944958},{"c":2.9385,"h":2.95,"l":2.93,"n":50,"o":2.95,"t":"2026-10-19T13:20:00Z","v":13556,"vw":2.934576},{"c":2.98,"h":2.98,"l":2.93,"n":113,"o":2.94,"t":"2026-10-19T13:25:00Z","v":16929,"vw":2.960521},{"c":2.935,"h":3.06,"l":2.88,"n":1749,"o":2.99,"t":"2026-10-19T13:30:00Z","v":377470,"vw":2.938917},{"c":2.87,"h":2.95,"l":2.86,"n":1139,"o":2.935,"t":"2026-10-19T13:35:00Z","v":260186,"vw":2.911215},{"c":2.87,"h":2.905,"l":2.83,"n":911,"o":2.87,"t":"2026-10-19T13:40:00Z","v":272771,"vw":2.861261},{"c":2.885,"h":2.9,"l":2.87,"n":320,"o":2.881,"t":"2026-10-19T13:45:00Z","v":60514,"vw":2.88736},{"c":2.83,"h":2.9196,"l":2.82,"n":497,"o":2.88,"t":"2026-10-19T13:50:00Z","v":125907,"vw":2.868619},{"c":2.83,"h":2.8673,"l":2.82,"n":271,"o":2.83,"t":"2026-10-19T13:55:00Z","v":67231,"vw":2.838853},{"c":2.88,"h":2.89,"l":2.8315,"n":599,"o":2.8315,"t":"2026-10-19T14:00:00Z","v":134412,"vw":2.857036},{"c":2.85,"h":2.91,"l":2.85,"n":906,"o":2.88,"t":"2026-10-19T14:05:00Z","v":123847,"vw":2.87588},{"c":2.87,"h":2.9,"l":2.8512,"n":841,"o":2.86,"t":"2026-10-19T14:10:00Z","v":105880,"vw":2.873786},{"c":2.855,"h":2.88,"l":2.84,"n":230,"o":2.8683,"t":"2026-10-19T14:15:00Z","v":53354,"vw":2.855616},{"c":2.91,"h":2.91,"l":2.8512,"n":235,"o":2.8565,"t":"2026-10-19T14:20:00Z","v":49419,"vw":2.878879},{"c":2.9543,"h":2.9543,"l":2.9,"n":240,"o":2.9097,"t":"2026-10-19T14:25:00Z","v":79730,"vw":2.935189},{"c":2.97,"h":2.99,"l":2.95,"n":314,"o":2.96,"t":"2026-10-19T14:30:00Z","v":56063,"vw":2.976903},{"c":2.9799,"h":3,"l":2.96,"n":411,"o":2.97,"t":"2026-10-19T14:35:00Z","v":51266,"vw":2.981965},{"c":2.98,"h":3,"l":2.97,"n":155,"o":2.97,"t":"2026-10-19T14:40:00Z","v":17211,"vw":2.983132},{"c":2.9737,"h":2.99,"l":2.9712,"n":150,"o":2.98,"t":"2026-10-19T14:45:00Z","v":19560,"vw":2.981183},{"c":2.97,"h":3,"l":2.97,"n":176,"o":2.971,"t":"2026-10-19T14:50:00Z","v":42969,"vw":2.982837},{"c":2.98,"h":2.9901,"l":2.97,"n":118,"o":2.98,"t":"2026-10-19T14:55:00Z","v":12176,"vw":2.980454},{"c":2.935,"h":2.99,"l":2.9201,"n":214,"o":2.97,"t":"2026-10-19T15:00:00Z","v":22454,"vw":2.96868},{"c":2.98,"h":2.9899,"l":2.94,"n":217,"o":2.94,"t":"2026-10-19T15:05:00Z","v":46442,"vw":2.968135},{"c":2.96,"h":2.99,"l":2.94,"n":199,"o":2.9865,"t":"2026-10-19T15:10:00Z","v":20933,"vw":2.959217},{"c":2.9501,"h":2.96,"l":2.95,"n":206,"o":2.96,"t":"2026-10-19T15:15:00Z","v":10537,"vw":2.955126},{"c":2.97,"h":2.97,"l":2.95,"n":182,"o":2.96,"t":"2026-10-19T15:20:00Z","v":17113,"vw":2.963299},{"c":2.951,"h":2.97,"l":2.94,"n":347,"o":2.9638,"t":"2026-10-19T15:25:00Z","v":29959,"vw":2.952114},{"c":2.97,"h":2.97,"l":2.95,"n":89,"o":2.955,"t":"2026-10-19T15:30:00Z","v":14266,"vw":2.95985},{"c":3.011,"h":3.04,"l":2.9635,"n":280,"o":2.9635,"t":"2026-10-19T15:35:00Z","v":70006,"vw":3.004786},{"c":3.03,"h":3.04,"l":3.005,"n":200,"o":3.01,"t":"2026-10-19T15:40:00Z","v":28474,"vw":3.021136},{"c":3.06,"h":3.0611,"l":3.03,"n":265,"o":3.03,"t":"2026-10-19T15:45:00Z","v":52211,"vw":3.049088},{"c":3.051,"h":3.0699,"l":3.04,"n":119,"o":3.0599,"t":"2026-10-19T15:50:00Z","v":44010,"vw":3.051624},{"c":3.041,"h":3.06,"l":3.03,"n":169,"o":3.05,"t":"2026-10-19T15:55:00Z","v":26439,"vw":3.04272},{"c":3.04,"h":3.07,"l":3.02,"n":233,"o":3.05,"t":"2026-10-19T16:00:00Z","v":69143,"vw":3.060817},{"c":3.03,"h":3.0408,"l":3.0201,"n":181,"o":3.0408,"t":"2026-10-19T16:05:00Z","v":36702,"vw":3.03138},{"c":3.05,"h":3.05,"l":3.02,"n":185,"o":3.03,"t":"2026-10-19T16:10:00Z","v":26068,"vw":3.033787},{"c":3.0455,"h":3.05,"l":3.0401,"n":102,"o":3.05,"t":"2026-10-19T16:15:00Z","v":13977,"vw":3.049014},{"c":3.05,"h":3.05,"l":3.03,"n":111,"o":3.045,"t":"2026-10-19T16:20:00Z","v":15620,"vw":3.046345},{"c":3.05,"h":3.05,"l":3.04,"n":149,"o":3.045,"t":"2026-10-19T16:25:00Z","v":24437,"vw":3.047141},{"c":3.03,"h":3.05,"l":3.03,"n":192,"o":3.05,"t":"2026-10-19T16:30:00Z","v":26782,"vw":3.033628},{"c":3.0112,"h":3.03,"l":3.01,"n":100,"o":3.0212,"t":"2026-10-19T16:35:00Z","v":18251,"vw":3.016905},{"c":2.991,"h":3.02,"l":2.97,"n":226,"o":3.01,"t":"2026-10-19T16:40:00Z","v":84967,"vw":2.993862},{"c":3.01,"h":3.01,"l":2.98,"n":108,"o":3,"t":"2026-10-19T16:45:00Z","v":23161,"vw":2.991679},{"c":3.015,"h":3.02,"l":3.005,"n":115,"o":3.01,"t":"2026-10-19T16:50:00Z","v":14439,"vw":3.014058},{"c":2.9702,"h":3.03,"l":2.97,"n":178,"o":3.02,"t":"2026-10-19T16:55:00Z","v":22483,"vw":2.999275},{"c":2.985,"h":2.99,"l":2.97,"n":49,"o":2.975,"t":"2026-10-19T17:00:00Z","v":12065,"vw":2.978538},{"c":3,"h":3.01,"l":2.99,"n":45,"o":2.99,"t":"2026-10-19T17:05:00Z","v":10731,"vw":2.996602},{"c":2.98,"h":3,"l":2.97,"n":145,"o":2.995,"t":"2026-10-19T17:10:00Z","v":19823,"vw":2.989103},{"c":2.989,"h":2.99,"l":2.965,"n":72,"o":2.975,"t":"2026-10-19T17:15:00Z","v":24292,"vw":2.975153},{"c":3.005,"h":3.01,"l":2.98,"n":119,"o":2.985,"t":"2026-10-19T17:20:00Z","v":13992,"vw":2.992615},{"c":2.99,"h":3.01,"l":2.99,"n":141,"o":3.004,"t":"2026-10-19T17:25:00Z","v":14785,"vw":2.998628},{"c":3,"h":3,"l":2.99,"n":51,"o":3,"t":"2026-10-19T17:30:00Z","v":9222,"vw":2.995206},{"c":2.9999,"h":3.01,"l":2.98,"n":142,"o":3,"t":"2026-10-19T17:35:00Z","v":34592,"vw":2.993843},{"c":3.0207,"h":3.0207,"l":2.995,"n":137,"o":3,"t":"2026-10-19T17:40:00Z","v":24762,"vw":3.003982},{"c":3.015,"h":3.0299,"l":3,"n":92,"o":3.0299,"t":"2026-10-19T17:45:00Z","v":15720,"vw":3.01583},{"c":3.0012,"h":3.0399,"l":3.001,"n":176,"o":3.015,"t":"2026-10-19T17:50:00Z","v":36898,"vw":3.018744},{"c":3,"h":3.01,"l":3,"n":89,"o":3.01,"t":"2026-10-19T17:55:00Z","v":13738,"vw":3.004592},{"c":3.0099,"h":3.01,"l":3,"n":98,"o":3.003,"t":"2026-10-19T18:00:00Z","v":10909,"vw":3.005041},{"c":2.98,"h":3.01,"l":2.98,"n":253,"o":3,"t":"2026-10-19T18:05:00Z","v":28136,"vw":2.99348},{"c":2.98,"h":2.98,"l":2.965,"n":138,"o":2.98,"t":"2026-10-19T18:10:00Z","v":15438,"vw":2.971647},{"c":2.97,"h":2.98,"l":2.96,"n":106,"o":2.98,"t":"2026-10-19T18:15:00Z","v":20453,"vw":2.971823},{"c":2.96,"h":2.97,"l":2.95,"n":168,"o":2.97,"t":"2026-10-19T18:20:00Z","v":10454,"vw":2.96223},{"c":2.9499,"h":2.97,"l":2.9435,"n":149,"o":2.9592,"t":"2026-10-19T18:25:00Z","v":15240,"vw":2.950881},{"c":2.96,"h":2.96,"l":2.94,"n":85,"o":2.945,"t":"2026-10-19T18:30:00Z","v":16749,"vw":2.949061},{"c":2.96,"h":2.97,"l":2.95,"n":120,"o":2.96,"t":"2026-10-19T18:35:00Z","v":17182,"vw":2.957423},{"c":2.98,"h":2.98,"l":2.96,"n":96,"o":2.96,"t":"2026-10-19T18:40:00Z","v":9541,"vw":2.973674},{"c":2.9805,"h":2.99,"l":2.98,"n":71,"o":2.98,"t":"2026-10-19T18:45:00Z","v":7691,"vw":2.984876},{"c":2.975,"h":2.9899,"l":2.97,"n":97,"o":2.9899,"t":"2026-10-19T18:50:00Z","v":11894,"vw":2.976074},{"c":2.975,"h":2.98,"l":2.9706,"n":56,"o":2.975,"t":"2026-10-19T18:55:00Z","v":23437,"vw":2.972716},{"c":2.96,"h":2.985,"l":2.95,"n":151,"o":2.975,"t":"2026-10-19T19:00:00Z","v":38086,"vw":2.971222},{"c":2.9699,"h":2.97,"l":2.961,"n":70,"o":2.965,"t":"2026-10-19T19:05:00Z","v":10679,"vw":2.966909},{"c":2.985,"h":2.99,"l":2.965,"n":68,"o":2.965,"t":"2026-10-19T19:10:00Z","v":10056,"vw":2.976235},{"c":2.9889,"h":2.99,"l":2.9817,"n":53,"o":2.985,"t":"2026-10-19T19:15:00Z","v":6183,"vw":2.987383},{"c":2.99,"h":3.01,"l":2.98,"n":148,"o":2.99,"t":"2026-10-19T19:20:00Z","v":48436,"vw":2.995091},{"c":2.99,"h":3.01,"l":2.99,"n":54,"o":2.995,"t":"2026-10-19T19:25:00Z","v":7307,"vw":3.000096},{"c":2.995,"h":3,"l":2.99,"n":100,"o":2.995,"t":"2026-10-19T19:30:00Z","v":17660,"vw":2.995604},{"c":3.01,"h":3.0193,"l":3,"n":100,"o":3,"t":"2026-10-19T19:35:00Z","v":27734,"vw":3.00906},{"c":3.02,"h":3.025,"l":3.01,"n":72,"o":3.0101,"t":"2026-10-19T19:40:00Z","v":13219,"vw":3.017021},{"c":2.99,"h":3.02,"l":2.99,"n":146,"o":3.015,"t":"2026-10-19T19:45:00Z","v":38503,"vw":3.006047},{"c":2.99,"h":3,"l":2.98,"n":161,"o":2.99,"t":"2026-10-19T19:50:00Z","v":47745,"vw":2.987288},{"c":3.02,"h":3.03,"l":2.99,"n":635,"o":2.995,"t":"2026-10-19T19:55:00Z","v":170453,"vw":3.013521},{"c":3.0298,"h":3.0568,"l":3.01,"n":27,"o":3.02,"t":"2026-10-19T20:00:00Z","v":105187,"vw":3.020183},{"c":3.01,"h":3.0191,"l":3,"n":10,"o":3.0191,"t":"2026-10-19T20:05:00Z","v":3750,"vw":3.008823},{"c":3.0012,"h":3.0012,"l":3,"n":11,"o":3,"t":"2026-10-19T20:10:00Z","v":2018,"vw":3.000073},{"c":3.0017,"h":3.06,"l":3.0001,"n":33,"o":3.03,"t":"2026-10-19T20:15:00Z","v":20916,"vw":3.057004},{"c":3.0115,"h":3.0115,"l":3.01,"n":4,"o":3.011,"t":"2026-10-19T20:25:00Z","v":1349,"vw":3.010347},{"c":3.0005,"h":3.0116,"l":3.0005,"n":48,"o":3.0116,"t":"2026-10-19T20:30:00Z","v":2522,"vw":3.001662},{"c":3.0486,"h":3.0486,"l":3.03,"n":160,"o":3.03,"t":"2026-10-19T20:35:00Z","v":5535,"vw":3.048223},{"c":3.04,"h":3.04,"l":3.01,"n":17,"o":3.01,"t":"2026-10-19T20:40:00Z","v":1628,"vw":3.02},{"c":3.02,"h":3.05,"l":3.02,"n":11,"o":3.03,"t":"2026-10-19T20:45:00Z","v":2800,"vw":3.044898},{"c":3.03,"h":3.05,"l":3.03,"n":12,"o":3.045,"t":"2026-10-19T20:55:00Z","v":889,"vw":3.041596},{"c":3.0203,"h":3.0203,"l":3.02,"n":6,"o":3.02,"t":"2026-10-19T21:00:00Z","v":1327,"vw":3.020139},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-19T21:05:00Z","v":390,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-19T21:10:00Z","v":157,"vw":3.03},{"c":3.02,"h":3.03,"l":3.02,"n":6,"o":3.03,"t":"2026-10-19T21:15:00Z","v":1612,"vw":3.021605},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-19T21:20:00Z","v":787,"vw":3.02},{"c":3.02,"h":3.0354,"l":3.01,"n":7,"o":3.0354,"t":"2026-10-19T21:25:00Z","v":1290,"vw":3.023489},{"c":3.02,"h":3.0201,"l":3.02,"n":9,"o":3.02,"t":"2026-10-19T21:30:00Z","v":1286,"vw":3.020016},{"c":3.02,"h":3.03,"l":3.01,"n":10,"o":3.01,"t":"2026-10-19T21:35:00Z","v":2261,"vw":3.027212},{"c":3.0254,"h":3.0297,"l":3.015,"n":5,"o":3.015,"t":"2026-10-19T21:40:00Z","v":380,"vw":3.023367},{"c":3.0092,"h":3.02,"l":3.0092,"n":8,"o":3.02,"t":"2026-10-19T21:45:00Z","v":735,"vw":3.017461},{"c":3.01,"h":3.01,"l":3.0094,"n":4,"o":3.0094,"t":"2026-10-19T21:50:00Z","v":202,"vw":3.0097},{"c":3.0197,"h":3.02,"l":3.01,"n":11,"o":3.01,"t":"2026-10-19T22:00:00Z","v":1125,"vw":3.018491},{"c":3,"h":3.0199,"l":2.979,"n":5,"o":3.0199,"t":"2026-10-19T22:05:00Z","v":1876,"vw":2.990376},{"c":3,"h":3,"l":3,"n":14,"o":3,"t":"2026-10-19T22:10:00Z","v":2199,"vw":3},{"c":3.0101,"h":3.0101,"l":3.01,"n":14,"o":3.01,"t":"2026-10-19T22:15:00Z","v":1278,"vw":3.010042},{"c":2.9733,"h":3.01,"l":2.9733,"n":11,"o":3.01,"t":"2026-10-19T22:25:00Z","v":1501,"vw":2.984413},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T22:30:00Z","v":850,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":12,"o":2.99,"t":"2026-10-19T22:40:00Z","v":1085,"vw":2.99},{"c":2.99,"h":2.99,"l":2.98,"n":5,"o":2.98,"t":"2026-10-19T22:50:00Z","v":619,"vw":2.981715},{"c":2.9901,"h":2.9901,"l":2.99,"n":8,"o":2.99,"t":"2026-10-19T22:55:00Z","v":398,"vw":2.99005},{"c":2.97,"h":2.98,"l":2.97,"n":5,"o":2.98,"t":"2026-10-19T23:05:00Z","v":410,"vw":2.976452},{"c":3.01,"h":3.01,"l":3,"n":10,"o":3,"t":"2026-10-19T23:10:00Z","v":1491,"vw":3.00536},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-19T23:25:00Z","v":542,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T23:30:00Z","v":1050,"vw":2.98},{"c":2.98,"h":2.99,"l":2.98,"n":5,"o":2.99,"t":"2026-10-19T23:35:00Z","v":1179,"vw":2.988651},{"c":2.99,"h":2.99,"l":2.9701,"n":6,"o":2.98,"t":"2026-10-19T23:40:00Z","v":340,"vw":2.980033},{"c":2.974,"h":2.974,"l":2.974,"n":2,"o":2.974,"t":"2026-10-19T23:45:00Z","v":236,"vw":2.974},{"c":2.9731,"h":2.9731,"l":2.9731,"n":1,"o":2.9731,"t":"2026-10-19T23:50:00Z","v":300,"vw":2.9731},{"c":2.97,"h":3,"l":2.97,"n":5,"o":2.97,"t":"2026-10-19T23:55:00Z","v":472,"vw":2.980209},{"c":3.02,"h":3.09,"l":2.98,"n":300,"o":3.0834,"t":"2026-10-20T08:00:00Z","v":17121,"vw":3.009062},{"c":3.04,"h":3.06,"l":3.0205,"n":32,"o":3.0205,"t":"2026-10-20T08:05:00Z","v":3461,"vw":3.031641},{"c":3.05,"h":3.06,"l":3.035,"n":15,"o":3.06,"t":"2026-10-20T08:10:00Z","v":4004,"vw":3.05759},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-20T08:15:00Z","v":249,"vw":3.04},{"c":3.0494,"h":3.05,"l":3.0494,"n":8,"o":3.05,"t":"2026-10-20T08:20:00Z","v":1280,"vw":3.049495},{"c":3.0306,"h":3.0494,"l":3.0306,"n":9,"o":3.0494,"t":"2026-10-20T08:25:00Z","v":568,"vw":3.043269},{"c":3.01,"h":3.0306,"l":3.01,"n":14,"o":3.0306,"t":"2026-10-20T08:30:00Z","v":1320,"vw":3.013519},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-20T08:35:00Z","v":159,"vw":3.02},{"c":3.05,"h":3.0694,"l":3.04,"n":49,"o":3.0694,"t":"2026-10-20T08:40:00Z","v":3777,"vw":3.055887},{"c":3.05,"h":3.0594,"l":3.05,"n":13,"o":3.0594,"t":"2026-10-20T08:45:00Z","v":1051,"vw":3.058164},{"c":3.02,"h":3.04,"l":3.015,"n":17,"o":3.04,"t":"2026-10-20T08:50:00Z","v":687,"vw":3.027741},{"c":3.05,"h":3.058,"l":3.02,"n":11,"o":3.02,"t":"2026-10-20T08:55:00Z","v":1395,"vw":3.048708},{"c":3.0306,"h":3.0306,"l":3.0206,"n":8,"o":3.0206,"t":"2026-10-20T09:00:00Z","v":1849,"vw":3.028329},{"c":3.0494,"h":3.05,"l":3.02,"n":18,"o":3.03,"t":"2026-10-20T09:05:00Z","v":2130,"vw":3.041141},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-20T09:10:00Z","v":1790,"vw":3.02},{"c":3.0005,"h":3.03,"l":3.0005,"n":16,"o":3.03,"t":"2026-10-20T09:15:00Z","v":1259,"vw":3.008062},{"c":2.99,"h":3,"l":2.99,"n":24,"o":3,"t":"2026-10-20T09:20:00Z","v":2448,"vw":2.999488},{"c":2.9706,"h":2.99,"l":2.97,"n":18,"o":2.99,"t":"2026-10-20T09:25:00Z","v":4521,"vw":2.973908},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-20T09:30:00Z","v":123,"vw":2.99},{"c":2.98,"h":2.98,"l":2.97,"n":14,"o":2.97,"t":"2026-10-20T09:35:00Z","v":995,"vw":2.974257},{"c":2.97,"h":2.9796,"l":2.97,"n":6,"o":2.9796,"t":"2026-10-20T09:40:00Z","v":476,"vw":2.973417},{"c":2.99,"h":2.99,"l":2.9724,"n":9,"o":2.9724,"t":"2026-10-20T09:45:00Z","v":829,"vw":2.985046},{"c":3,"h":3,"l":2.9971,"n":2,"o":2.9971,"t":"2026-10-20T09:55:00Z","v":370,"vw":2.99855},{"c":3.0194,"h":3.0194,"l":2.97,"n":17,"o":2.98,"t":"2026-10-20T10:05:00Z","v":1733,"vw":2.984057},{"c":2.9848,"h":2.9848,"l":2.98,"n":3,"o":2.98,"t":"2026-10-20T10:10:00Z","v":376,"vw":2.983231},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T10:15:00Z","v":143,"vw":3.01},{"c":3.01,"h":3.01,"l":3.0021,"n":3,"o":3.0021,"t":"2026-10-20T10:20:00Z","v":2112,"vw":3.002515},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-20T10:25:00Z","v":153,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":12,"o":2.98,"t":"2026-10-20T10:30:00Z","v":1030,"vw":2.98},{"c":2.9732,"h":2.9732,"l":2.9706,"n":5,"o":2.9732,"t":"2026-10-20T10:35:00Z","v":725,"vw":2.972118},{"c":2.99,"h":2.99,"l":2.9809,"n":3,"o":2.9809,"t":"2026-10-20T10:45:00Z","v":1367,"vw":2.9816},{"c":2.9906,"h":2.9906,"l":2.99,"n":8,"o":2.99,"t":"2026-10-20T10:50:00Z","v":934,"vw":2.990317},{"c":2.94,"h":2.99,"l":2.9301,"n":224,"o":2.99,"t":"2026-10-20T10:55:00Z","v":42551,"vw":2.947565},{"c":2.9524,"h":2.98,"l":2.9305,"n":26,"o":2.98,"t":"2026-10-20T11:00:00Z","v":2977,"vw":2.961953},{"c":2.96,"h":2.9606,"l":2.9507,"n":12,"o":2.9507,"t":"2026-10-20T11:05:00Z","v":571,"vw":2.957488},{"c":2.9798,"h":2.9798,"l":2.9601,"n":17,"o":2.9601,"t":"2026-10-20T11:10:00Z","v":2867,"vw":2.965945},{"c":2.96,"h":2.98,"l":2.9595,"n":43,"o":2.98,"t":"2026-10-20T11:15:00Z","v":5659,"vw":2.963643},{"c":2.9402,"h":2.96,"l":2.94,"n":60,"o":2.96,"t":"2026-10-20T11:20:00Z","v":10687,"vw":2.945453},{"c":2.94,"h":2.9415,"l":2.94,"n":10,"o":2.9415,"t":"2026-10-20T11:25:00Z","v":1281,"vw":2.941303},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-20T11:30:00Z","v":609,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-10-20T11:35:00Z","v":3659,"vw":2.943903},{"c":2.94,"h":2.95,"l":2.94,"n":40,"o":2.95,"t":"2026-10-20T11:40:00Z","v":2731,"vw":2.944707},{"c":2.93,"h":2.9306,"l":2.93,"n":7,"o":2.9306,"t":"2026-10-20T11:45:00Z","v":576,"vw":2.930382},{"c":2.93,"h":2.9305,"l":2.93,"n":27,"o":2.9303,"t":"2026-10-20T11:50:00Z","v":2510,"vw":2.930182},{"c":2.949,"h":2.95,"l":2.92,"n":20,"o":2.93,"t":"2026-10-20T11:55:00Z","v":3944,"vw":2.94135},{"c":2.9209,"h":2.9209,"l":2.92,"n":5,"o":2.92,"t":"2026-10-20T12:00:00Z","v":550,"vw":2.920397},{"c":2.93,"h":2.93,"l":2.92,"n":6,"o":2.92,"t":"2026-10-20T12:05:00Z","v":646,"vw":2.921667},{"c":2.93,"h":2.95,"l":2.92,"n":11,"o":2.95,"t":"2026-10-20T12:10:00Z","v":1348,"vw":2.931338},{"c":2.9209,"h":2.93,"l":2.9209,"n":10,"o":2.93,"t":"2026-10-20T12:15:00Z","v":6013,"vw":2.9216},{"c":2.94,"h":2.94,"l":2.92,"n":27,"o":2.93,"t":"2026-10-20T12:20:00Z","v":2215,"vw":2.92892},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-20T12:25:00Z","v":221,"vw":2.94},{"c":2.9303,"h":2.9305,"l":2.9303,"n":3,"o":2.9305,"t":"2026-10-20T12:30:00Z","v":318,"vw":2.930375},{"c":2.94,"h":2.94,"l":2.9302,"n":6,"o":2.9302,"t":"2026-10-20T12:35:00Z","v":1814,"vw":2.935075},{"c":2.9746,"h":2.99,"l":2.95,"n":34,"o":2.95,"t":"2026-10-20T12:40:00Z","v":21766,"vw":2.952271},{"c":2.99,"h":2.9976,"l":2.9706,"n":23,"o":2.99,"t":"2026-10-20T12:45:00Z","v":4698,"vw":2.982255},{"c":2.9706,"h":2.99,"l":2.9706,"n":20,"o":2.98,"t":"2026-10-20T12:50:00Z","v":1664,"vw":2.978407},{"c":2.97,"h":2.98,"l":2.97,"n":32,"o":2.98,"t":"2026-10-20T12:55:00Z","v":1409,"vw":2.978},{"c":2.97,"h":2.97,"l":2.9601,"n":9,"o":2.9601,"t":"2026-10-20T13:00:00Z","v":1990,"vw":2.967913},{"c":2.96,"h":2.9699,"l":2.96,"n":11,"o":2.9699,"t":"2026-10-20T13:05:00Z","v":1665,"vw":2.96091},{"c":2.98,"h":2.98,"l":2.9603,"n":15,"o":2.97,"t":"2026-10-20T13:10:00Z","v":2618,"vw":2.963327},{"c":2.98,"h":2.98,"l":2.97,"n":20,"o":2.97,"t":"2026-10-20T13:15:00Z","v":3982,"vw":2.971882},{"c":3.02,"h":3.02,"l":2.97,"n":29,"o":2.98,"t":"2026-10-20T13:20:00Z","v":11069,"vw":2.975826},{"c":2.98,"h":3.01,"l":2.9711,"n":26,"o":3.01,"t":"2026-10-20T13:25:00Z","v":1806,"vw":2.983462},{"c":2.95,"h":2.985,"l":2.93,"n":238,"o":2.93,"t":"2026-10-20T13:30:00Z","v":32338,"vw":2.941999},{"c":3.04,"h":3.08,"l":2.9512,"n":407,"o":2.955,"t":"2026-10-20T13:35:00Z","v":134871,"vw":3.047801},{"c":3.01,"h":3.0499,"l":2.99,"n":326,"o":3.04,"t":"2026-10-20T13:40:00Z","v":46878,"vw":3.018683},{"c":3.03,"h":3.05,"l":3,"n":130,"o":3.0002,"t":"2026-10-20T13:45:00Z","v":32566,"vw":3.016231},{"c":3.1,"h":3.12,"l":3.0314,"n":545,"o":3.035,"t":"2026-10-20T13:50:00Z","v":134937,"vw":3.092583},{"c":3.115,"h":3.12,"l":3.0805,"n":260,"o":3.1,"t":"2026-10-20T13:55:00Z","v":65536,"vw":3.109965},{"c":3.13,"h":3.17,"l":3.095,"n":725,"o":3.12,"t":"2026-10-20T14:00:00Z","v":212148,"vw":3.149524},{"c":3.115,"h":3.1287,"l":3.08,"n":280,"o":3.119,"t":"2026-10-20T14:05:00Z","v":77209,"vw":3.104803},{"c":3.15,"h":3.16,"l":3.115,"n":292,"o":3.115,"t":"2026-10-20T14:10:00Z","v":99071,"vw":3.148539},{"c":3.1621,"h":3.19,"l":3.15,"n":358,"o":3.15,"t":"2026-10-20T14:15:00Z","v":125987,"vw":3.171474},{"c":3.1889,"h":3.25,"l":3.16,"n":599,"o":3.1659,"t":"2026-10-20T14:20:00Z","v":270992,"vw":3.202589},{"c":3.1985,"h":3.24,"l":3.18,"n":693,"o":3.1975,"t":"2026-10-20T14:25:00Z","v":133993,"vw":3.208544},{"c":3.1813,"h":3.22,"l":3.16,"n":337,"o":3.195,"t":"2026-10-20T14:30:00Z","v":53542,"vw":3.192426},{"c":3.165,"h":3.19,"l":3.12,"n":385,"o":3.17,"t":"2026-10-20T14:35:00Z","v":102345,"vw":3.153469},{"c":3.205,"h":3.22,"l":3.16,"n":238,"o":3.1685,"t":"2026-10-20T14:40:00Z","v":53343,"vw":3.191548},{"c":3.235,"h":3.265,"l":3.2043,"n":405,"o":3.2043,"t":"2026-10-20T14:45:00Z","v":110273,"vw":3.235508},{"c":3.21,"h":3.235,"l":3.18,"n":270,"o":3.235,"t":"2026-10-20T14:50:00Z","v":59456,"vw":3.206283},{"c":3.225,"h":3.23,"l":3.2001,"n":154,"o":3.205,"t":"2026-10-20T14:55:00Z","v":35038,"vw":3.222351},{"c":3.21,"h":3.23,"l":3.195,"n":213,"o":3.2261,"t":"2026-10-20T15:00:00Z","v":46269,"vw":3.217677},{"c":3.2,"h":3.2117,"l":3.17,"n":239,"o":3.205,"t":"2026-10-20T15:05:00Z","v":36919,"vw":3.196325},{"c":3.1801,"h":3.2,"l":3.1717,"n":170,"o":3.2,"t":"2026-10-20T15:10:00Z","v":31651,"vw":3.183257},{"c":3.16,"h":3.22,"l":3.12,"n":440,"o":3.1806,"t":"2026-10-20T15:15:00Z","v":100532,"vw":3.178907},{"c":3.17,"h":3.18,"l":3.16,"n":122,"o":3.17,"t":"2026-10-20T15:20:00Z","v":34876,"vw":3.172149},{"c":3.17,"h":3.17,"l":3.16,"n":76,"o":3.17,"t":"2026-10-20T15:25:00Z","v":21761,"vw":3.166435},{"c":3.17,"h":3.1799,"l":3.16,"n":147,"o":3.1697,"t":"2026-10-20T15:30:00Z","v":31698,"vw":3.171894},{"c":3.1567,"h":3.18,"l":3.14,"n":163,"o":3.17,"t":"2026-10-20T15:35:00Z","v":30552,"vw":3.160205},{"c":3.145,"h":3.15,"l":3.14,"n":93,"o":3.15,"t":"2026-10-20T15:40:00Z","v":23236,"vw":3.145414},{"c":3.16,"h":3.16,"l":3.1302,"n":163,"o":3.1401,"t":"2026-10-20T15:45:00Z","v":37606,"vw":3.144837},{"c":3.185,"h":3.19,"l":3.16,"n":121,"o":3.16,"t":"2026-10-20T15:50:00Z","v":23369,"vw":3.178105},{"c":3.185,"h":3.19,"l":3.18,"n":80,"o":3.1801,"t":"2026-10-20T15:55:00Z","v":7919,"vw":3.184459},{"c":3.17,"h":3.185,"l":3.17,"n":143,"o":3.185,"t":"2026-10-20T16:00:00Z","v":13557,"vw":3.177166},{"c":3.165,"h":3.17,"l":3.16,"n":59,"o":3.17,"t":"2026-10-20T16:05:00Z","v":9520,"vw":3.166836},{"c":3.18,"h":3.18,"l":3.1614,"n":51,"o":3.17,"t":"2026-10-20T16:10:00Z","v":7076,"vw":3.169822},{"c":3.175,"h":3.195,"l":3.16,"n":204,"o":3.18,"t":"2026-10-20T16:15:00Z","v":33935,"vw":3.183687},{"c":3.1904,"h":3.195,"l":3.17,"n":71,"o":3.17,"t":"2026-10-20T16:20:00Z","v":15704,"vw":3.173714},{"c":3.195,"h":3.2,"l":3.19,"n":111,"o":3.195,"t":"2026-10-20T16:25:00Z","v":24290,"vw":3.195663},{"c":3.195,"h":3.2,"l":3.19,"n":98,"o":3.19,"t":"2026-10-20T16:30:00Z","v":20248,"vw":3.198134},{"c":3.2,"h":3.21,"l":3.19,"n":94,"o":3.195,"t":"2026-10-20T16:35:00Z","v":10272,"vw":3.199054},{"c":3.195,"h":3.21,"l":3.19,"n":45,"o":3.19,"t":"2026-10-20T16:40:00Z","v":4724,"vw":3.198267},{"c":3.21,"h":3.21,"l":3.19,"n":42,"o":3.2,"t":"2026-10-20T16:45:00Z","v":13230,"vw":3.204609},{"c":3.205,"h":3.22,"l":3.2001,"n":236,"o":3.2087,"t":"2026-10-20T16:50:00Z","v":53145,"vw":3.212299},{"c":3.2,"h":3.2063,"l":3.19,"n":85,"o":3.2001,"t":"2026-10-20T16:55:00Z","v":17730,"vw":3.199445},{"c":3.2,"h":3.2098,"l":3.185,"n":96,"o":3.2,"t":"2026-10-20T17:00:00Z","v":11048,"vw":3.195444},{"c":3.185,"h":3.2,"l":3.185,"n":142,"o":3.2,"t":"2026-10-20T17:05:00Z","v":16545,"vw":3.189512},{"c":3.1999,"h":3.2,"l":3.185,"n":44,"o":3.19,"t":"2026-10-20T17:10:00Z","v":15950,"vw":3.192104},{"c":3.2099,"h":3.21,"l":3.195,"n":84,"o":3.195,"t":"2026-10-20T17:15:00Z","v":24772,"vw":3.207546},{"c":3.215,"h":3.22,"l":3.2098,"n":129,"o":3.2098,"t":"2026-10-20T17:20:00Z","v":27531,"vw":3.216329},{"c":3.2103,"h":3.2176,"l":3.1976,"n":105,"o":3.21,"t":"2026-10-20T17:25:00Z","v":71100,"vw":3.208962},{"c":3.215,"h":3.22,"l":3.21,"n":107,"o":3.21,"t":"2026-10-20T17:30:00Z","v":12536,"vw":3.215313},{"c":3.2065,"h":3.2199,"l":3.205,"n":105,"o":3.21,"t":"2026-10-20T17:35:00Z","v":10115,"vw":3.211028},{"c":3.22,"h":3.225,"l":3.2,"n":143,"o":3.21,"t":"2026-10-20T17:40:00Z","v":25503,"vw":3.217209},{"c":3.2112,"h":3.22,"l":3.21,"n":50,"o":3.215,"t":"2026-10-20T17:45:00Z","v":12778,"vw":3.215322},{"c":3.21,"h":3.2199,"l":3.2,"n":76,"o":3.215,"t":"2026-10-20T17:50:00Z","v":19488,"vw":3.212898},{"c":3.19,"h":3.205,"l":3.18,"n":142,"o":3.2001,"t":"2026-10-20T17:55:00Z","v":45074,"vw":3.192785},{"c":3.1976,"h":3.2,"l":3.18,"n":76,"o":3.18,"t":"2026-10-20T18:00:00Z","v":8121,"vw":3.193563},{"c":3.1969,"h":3.2,"l":3.19,"n":92,"o":3.195,"t":"2026-10-20T18:05:00Z","v":27284,"vw":3.194854},{"c":3.19,"h":3.1999,"l":3.185,"n":85,"o":3.195,"t":"2026-10-20T18:10:00Z","v":8130,"vw":3.193005},{"c":3.18,"h":3.1887,"l":3.17,"n":162,"o":3.1835,"t":"2026-10-20T18:15:00Z","v":45472,"vw":3.179676},{"c":3.185,"h":3.195,"l":3.18,"n":69,"o":3.18,"t":"2026-10-20T18:20:00Z","v":9079,"vw":3.189834},{"c":3.175,"h":3.19,"l":3.175,"n":105,"o":3.185,"t":"2026-10-20T18:25:00Z","v":7859,"vw":3.183565},{"c":3.19,"h":3.19,"l":3.175,"n":63,"o":3.18,"t":"2026-10-20T18:30:00Z","v":9110,"vw":3.182551},{"c":3.2,"h":3.2,"l":3.18,"n":91,"o":3.1812,"t":"2026-10-20T18:35:00Z","v":11584,"vw":3.183976},{"c":3.2099,"h":3.22,"l":3.195,"n":114,"o":3.195,"t":"2026-10-20T18:40:00Z","v":15029,"vw":3.206411},{"c":3.2112,"h":3.22,"l":3.204,"n":60,"o":3.204,"t":"2026-10-20T18:45:00Z","v":6302,"vw":3.214093},{"c":3.19,"h":3.215,"l":3.18,"n":167,"o":3.215,"t":"2026-10-20T18:50:00Z","v":38387,"vw":3.200431},{"c":3.17,"h":3.195,"l":3.16,"n":166,"o":3.19,"t":"2026-10-20T18:55:00Z","v":72004,"vw":3.177709},{"c":3.1701,"h":3.19,"l":3.17,"n":177,"o":3.17,"t":"2026-10-20T19:00:00Z","v":32947,"vw":3.176005},{"c":3.17,"h":3.18,"l":3.1601,"n":100,"o":3.175,"t":"2026-10-20T19:05:00Z","v":20651,"vw":3.170377},{"c":3.175,"h":3.1756,"l":3.17,"n":79,"o":3.1713,"t":"2026-10-20T19:10:00Z","v":13317,"vw":3.174425},{"c":3.1402,"h":3.18,"l":3.14,"n":197,"o":3.17,"t":"2026-10-20T19:15:00Z","v":55613,"vw":3.159569},{"c":3.135,"h":3.1484,"l":3.13,"n":165,"o":3.1484,"t":"2026-10-20T19:20:00Z","v":31680,"vw":3.137023},{"c":3.145,"h":3.15,"l":3.13,"n":105,"o":3.135,"t":"2026-10-20T19:25:00Z","v":20639,"vw":3.14084},{"c":3.145,"h":3.16,"l":3.1402,"n":135,"o":3.145,"t":"2026-10-20T19:30:00Z","v":15247,"vw":3.14912},{"c":3.1302,"h":3.15,"l":3.13,"n":164,"o":3.14,"t":"2026-10-20T19:35:00Z","v":18661,"vw":3.138385},{"c":3.11,"h":3.135,"l":3.11,"n":223,"o":3.1301,"t":"2026-10-20T19:40:00Z","v":36317,"vw":3.121794},{"c":3.115,"h":3.125,"l":3.105,"n":272,"o":3.115,"t":"2026-10-20T19:45:00Z","v":29867,"vw":3.117229},{"c":3.09,"h":3.13,"l":3.09,"n":243,"o":3.115,"t":"2026-10-20T19:50:00Z","v":30604,"vw":3.10982},{"c":3.1,"h":3.11,"l":3.041,"n":608,"o":3.087,"t":"2026-10-20T19:55:00Z","v":148878,"vw":3.073204},{"c":3.09,"h":3.1,"l":3.08,"n":45,"o":3.1,"t":"2026-10-20T20:00:00Z","v":49293,"vw":3.098698},{"c":3.09,"h":3.09,"l":3.08,"n":16,"o":3.0815,"t":"2026-10-20T20:05:00Z","v":3750,"vw":3.087027},{"c":3.1,"h":3.1,"l":3.09,"n":16,"o":3.09,"t":"2026-10-20T20:10:00Z","v":3564,"vw":3.096571},{"c":3.12,"h":3.12,"l":3.12,"n":10,"o":3.12,"t":"2026-10-20T20:15:00Z","v":717,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":9,"o":3.12,"t":"2026-10-20T20:20:00Z","v":738,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-20T20:25:00Z","v":365,"vw":3.13},{"c":3.1118,"h":3.129,"l":3.1118,"n":10,"o":3.1254,"t":"2026-10-20T20:30:00Z","v":3121,"vw":3.123097},{"c":3.129,"h":3.1296,"l":3.11,"n":9,"o":3.1296,"t":"2026-10-20T20:35:00Z","v":2434,"vw":3.128717},{"c":3.1,"h":3.11,"l":3.1,"n":17,"o":3.11,"t":"2026-10-20T20:40:00Z","v":9409,"vw":3.100815},{"c":3.12,"h":3.14,"l":3.1,"n":9,"o":3.1,"t":"2026-10-20T20:45:00Z","v":2506,"vw":3.11248},{"c":3.12,"h":3.12,"l":3.11,"n":5,"o":3.11,"t":"2026-10-20T20:50:00Z","v":1328,"vw":3.115177},{"c":3.13,"h":3.14,"l":3.11,"n":11,"o":3.11,"t":"2026-10-20T20:55:00Z","v":1437,"vw":3.124219},{"c":3.12,"h":3.12,"l":3.11,"n":11,"o":3.1102,"t":"2026-10-20T21:00:00Z","v":1790,"vw":3.112699},{"c":3.119,"h":3.12,"l":3.119,"n":14,"o":3.119,"t":"2026-10-20T21:05:00Z","v":3458,"vw":3.11991},{"c":3.12,"h":3.12,"l":3.119,"n":7,"o":3.119,"t":"2026-10-20T21:10:00Z","v":743,"vw":3.119833},{"c":3.11,"h":3.1101,"l":3.11,"n":5,"o":3.11,"t":"2026-10-20T21:15:00Z","v":1927,"vw":3.110008},{"c":3.1103,"h":3.1103,"l":3.1103,"n":1,"o":3.1103,"t":"2026-10-20T21:20:00Z","v":300,"vw":3.1103},{"c":3.13,"h":3.13,"l":3.1103,"n":17,"o":3.12,"t":"2026-10-20T21:25:00Z","v":5781,"vw":3.122766},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-20T21:30:00Z","v":300,"vw":3.11},{"c":3.12,"h":3.1202,"l":3.12,"n":9,"o":3.12,"t":"2026-10-20T21:35:00Z","v":1744,"vw":3.120029},{"c":3.1,"h":3.12,"l":3.1,"n":28,"o":3.11,"t":"2026-10-20T21:40:00Z","v":3568,"vw":3.102891},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-20T21:45:00Z","v":422,"vw":3.1},{"c":3.1002,"h":3.1009,"l":3.1,"n":6,"o":3.1,"t":"2026-10-20T21:50:00Z","v":915,"vw":3.100582},{"c":3.1,"h":3.1004,"l":3.1,"n":5,"o":3.1004,"t":"2026-10-20T21:55:00Z","v":346,"vw":3.100122},{"c":3.09,"h":3.1,"l":3.09,"n":17,"o":3.1,"t":"2026-10-20T22:00:00Z","v":2506,"vw":3.091405},{"c":3.0701,"h":3.09,"l":3.07,"n":23,"o":3.09,"t":"2026-10-20T22:05:00Z","v":2716,"vw":3.081573},{"c":3.08,"h":3.08,"l":3.07,"n":14,"o":3.07,"t":"2026-10-20T22:10:00Z","v":354,"vw":3.075},{"c":3.0713,"h":3.0713,"l":3.0707,"n":6,"o":3.0707,"t":"2026-10-20T22:15:00Z","v":395,"vw":3.070984},{"c":3.09,"h":3.1,"l":3.07,"n":8,"o":3.1,"t":"2026-10-20T22:20:00Z","v":349,"vw":3.086667},{"c":3.11,"h":3.11,"l":3.1099,"n":14,"o":3.11,"t":"2026-10-20T22:25:00Z","v":5355,"vw":3.109997},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-20T22:35:00Z","v":150,"vw":3.11},{"c":3.1101,"h":3.1101,"l":3.11,"n":16,"o":3.11,"t":"2026-10-20T22:40:00Z","v":1443,"vw":3.11002},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-20T22:50:00Z","v":133,"vw":3.11},{"c":3.12,"h":3.12,"l":3.1197,"n":2,"o":3.1197,"t":"2026-10-20T22:55:00Z","v":421,"vw":3.119893},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-20T23:00:00Z","v":150,"vw":3.11},{"c":3.1103,"h":3.12,"l":3.11,"n":6,"o":3.12,"t":"2026-10-20T23:05:00Z","v":1586,"vw":3.116574},{"c":3.11,"h":3.1102,"l":3.11,"n":18,"o":3.1102,"t":"2026-10-20T23:10:00Z","v":2689,"vw":3.110077},{"c":3.11,"h":3.11,"l":3.08,"n":7,"o":3.08,"t":"2026-10-20T23:15:00Z","v":744,"vw":3.091852},{"c":3.1097,"h":3.1097,"l":3.1097,"n":1,"o":3.1097,"t":"2026-10-20T23:20:00Z","v":100,"vw":3.1097},{"c":3.0906,"h":3.0906,"l":3.0906,"n":1,"o":3.0906,"t":"2026-10-20T23:25:00Z","v":400,"vw":3.0906},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-20T23:30:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.14,"l":3.11,"n":4,"o":3.14,"t":"2026-10-20T23:35:00Z","v":542,"vw":3.128054},{"c":3.13,"h":3.13,"l":3.1,"n":11,"o":3.1082,"t":"2026-10-20T23:40:00Z","v":4110,"vw":3.115824},{"c":3.13,"h":3.14,"l":3.13,"n":22,"o":3.13,"t":"2026-10-20T23:45:00Z","v":3068,"vw":3.133635},{"c":3.09,"h":3.14,"l":3.09,"n":5,"o":3.14,"t":"2026-10-20T23:50:00Z","v":7650,"vw":3.133007},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-20T23:55:00Z","v":1250,"vw":3.14},{"c":3.13,"h":3.2101,"l":3.12,"n":172,"o":3.12,"t":"2026-10-21T08:00:00Z","v":11249,"vw":3.144012},{"c":3.14,"h":3.16,"l":3.14,"n":24,"o":3.155,"t":"2026-10-21T08:05:00Z","v":1660,"vw":3.151705},{"c":3.13,"h":3.14,"l":3.125,"n":31,"o":3.14,"t":"2026-10-21T08:10:00Z","v":3500,"vw":3.131773},{"c":3.1205,"h":3.1295,"l":3.12,"n":11,"o":3.1205,"t":"2026-10-21T08:15:00Z","v":755,"vw":3.12294},{"c":3.13,"h":3.13,"l":3.12,"n":28,"o":3.1205,"t":"2026-10-21T08:20:00Z","v":3876,"vw":3.124984},{"c":3.13,"h":3.13,"l":3.12,"n":4,"o":3.12,"t":"2026-10-21T08:25:00Z","v":327,"vw":3.12443},{"c":3.12,"h":3.12,"l":3.11,"n":26,"o":3.12,"t":"2026-10-21T08:30:00Z","v":1504,"vw":3.112483},{"c":3.1,"h":3.11,"l":3.1,"n":33,"o":3.11,"t":"2026-10-21T08:35:00Z","v":4187,"vw":3.100783},{"c":3.09,"h":3.09,"l":3.074,"n":9,"o":3.09,"t":"2026-10-21T08:40:00Z","v":795,"vw":3.084343},{"c":3.0605,"h":3.09,"l":3.01,"n":251,"o":3.08,"t":"2026-10-21T08:45:00Z","v":23149,"vw":3.046456},{"c":3.0695,"h":3.07,"l":3.0605,"n":12,"o":3.0605,"t":"2026-10-21T08:50:00Z","v":1240,"vw":3.063224},{"c":3.0605,"h":3.0699,"l":3.0604,"n":11,"o":3.0605,"t":"2026-10-21T08:55:00Z","v":987,"vw":3.062349},{"c":3.0605,"h":3.07,"l":3.0601,"n":12,"o":3.0601,"t":"2026-10-21T09:00:00Z","v":1884,"vw":3.066642},{"c":3.06,"h":3.0698,"l":3.06,"n":34,"o":3.06,"t":"2026-10-21T09:05:00Z","v":3579,"vw":3.060578},{"c":3.0695,"h":3.07,"l":3.0695,"n":4,"o":3.07,"t":"2026-10-21T09:10:00Z","v":405,"vw":3.069717},{"c":3.07,"h":3.08,"l":3.0699,"n":12,"o":3.07,"t":"2026-10-21T09:20:00Z","v":9621,"vw":3.070425},{"c":3.0806,"h":3.0806,"l":3.0806,"n":4,"o":3.0806,"t":"2026-10-21T09:25:00Z","v":620,"vw":3.0806},{"c":3.0806,"h":3.0806,"l":3.0806,"n":4,"o":3.0806,"t":"2026-10-21T09:30:00Z","v":421,"vw":3.0806},{"c":3.0902,"h":3.0906,"l":3.0902,"n":4,"o":3.0906,"t":"2026-10-21T09:50:00Z","v":519,"vw":3.09029},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-21T09:55:00Z","v":101,"vw":3.1},{"c":3.11,"h":3.12,"l":3.11,"n":11,"o":3.12,"t":"2026-10-21T10:05:00Z","v":659,"vw":3.117764},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-10-21T10:15:00Z","v":875,"vw":3.09},{"c":3.0908,"h":3.0908,"l":3.0905,"n":5,"o":3.0906,"t":"2026-10-21T10:20:00Z","v":1406,"vw":3.09072},{"c":3.105,"h":3.1194,"l":3.105,"n":8,"o":3.1194,"t":"2026-10-21T10:25:00Z","v":420,"vw":3.115101},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-21T10:40:00Z","v":200,"vw":3.1},{"c":3.09,"h":3.1006,"l":3.09,"n":12,"o":3.09,"t":"2026-10-21T10:45:00Z","v":2134,"vw":3.091726},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-21T10:50:00Z","v":319,"vw":3.09},{"c":3.09,"h":3.09,"l":3.0801,"n":2,"o":3.0801,"t":"2026-10-21T10:55:00Z","v":3412,"vw":3.080715},{"c":3.08,"h":3.09,"l":3.08,"n":15,"o":3.0846,"t":"2026-10-21T11:00:00Z","v":727,"vw":3.082819},{"c":3.09,"h":3.09,"l":3.0805,"n":11,"o":3.0805,"t":"2026-10-21T11:05:00Z","v":1989,"vw":3.084878},{"c":3.08,"h":3.0887,"l":3.08,"n":8,"o":3.0887,"t":"2026-10-21T11:10:00Z","v":7780,"vw":3.085469},{"c":3.0806,"h":3.11,"l":3.0806,"n":6,"o":3.095,"t":"2026-10-21T11:15:00Z","v":820,"vw":3.096787},{"c":3.0806,"h":3.0809,"l":3.0806,"n":4,"o":3.0809,"t":"2026-10-21T11:20:00Z","v":849,"vw":3.080788},{"c":3.11,"h":3.11,"l":3.08,"n":29,"o":3.089,"t":"2026-10-21T11:25:00Z","v":1460,"vw":3.087194},{"c":3.1,"h":3.1,"l":3.08,"n":5,"o":3.0802,"t":"2026-10-21T11:30:00Z","v":3558,"vw":3.080663},{"c":3.0895,"h":3.0895,"l":3.08,"n":7,"o":3.08,"t":"2026-10-21T11:35:00Z","v":626,"vw":3.08415},{"c":3.1097,"h":3.1097,"l":3.09,"n":13,"o":3.09,"t":"2026-10-21T11:40:00Z","v":1244,"vw":3.100326},{"c":3.0922,"h":3.0922,"l":3.0922,"n":1,"o":3.0922,"t":"2026-10-21T11:45:00Z","v":228,"vw":3.0922},{"c":3.1,"h":3.11,"l":3.1,"n":31,"o":3.1,"t":"2026-10-21T11:50:00Z","v":5966,"vw":3.100339},{"c":3.1092,"h":3.1092,"l":3.09,"n":6,"o":3.09,"t":"2026-10-21T11:55:00Z","v":2340,"vw":3.092941},{"c":3.0905,"h":3.1,"l":3.0905,"n":8,"o":3.1,"t":"2026-10-21T12:00:00Z","v":554,"vw":3.092565},{"c":3.1,"h":3.1,"l":3.09,"n":11,"o":3.0942,"t":"2026-10-21T12:05:00Z","v":1958,"vw":3.097298},{"c":3.1097,"h":3.1097,"l":3.0901,"n":32,"o":3.0901,"t":"2026-10-21T12:10:00Z","v":4062,"vw":3.097384},{"c":3.09,"h":3.1,"l":3.09,"n":10,"o":3.1,"t":"2026-10-21T12:15:00Z","v":1885,"vw":3.096226},{"c":3.0901,"h":3.0901,"l":3.0901,"n":3,"o":3.0901,"t":"2026-10-21T12:20:00Z","v":5466,"vw":3.0901},{"c":3.08,"h":3.09,"l":3.08,"n":52,"o":3.09,"t":"2026-10-21T12:25:00Z","v":1587,"vw":3.084941},{"c":3.0815,"h":3.0815,"l":3.08,"n":6,"o":3.08,"t":"2026-10-21T12:30:00Z","v":1133,"vw":3.081348},{"c":3.0806,"h":3.0806,"l":3.0806,"n":1,"o":3.0806,"t":"2026-10-21T12:35:00Z","v":782,"vw":3.0806},{"c":3.0806,"h":3.09,"l":3.0806,"n":15,"o":3.09,"t":"2026-10-21T12:40:00Z","v":1810,"vw":3.085501},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-21T12:45:00Z","v":450,"vw":3.08},{"c":3.0874,"h":3.1,"l":3.0874,"n":19,"o":3.09,"t":"2026-10-21T12:50:00Z","v":1690,"vw":3.0903},{"c":3.0843,"h":3.09,"l":3.07,"n":65,"o":3.09,"t":"2026-10-21T12:55:00Z","v":18228,"vw":3.080673},{"c":3.0801,"h":3.09,"l":3.08,"n":11,"o":3.09,"t":"2026-10-21T13:00:00Z","v":949,"vw":3.082519},{"c":3.0805,"h":3.0898,"l":3.08,"n":17,"o":3.0805,"t":"2026-10-21T13:05:00Z","v":3799,"vw":3.081464},{"c":3.08,"h":3.0815,"l":3.08,"n":7,"o":3.0805,"t":"2026-10-21T13:10:00Z","v":1641,"vw":3.0805},{"c":3.0805,"h":3.0805,"l":3.08,"n":13,"o":3.08,"t":"2026-10-21T13:15:00Z","v":1489,"vw":3.080158},{"c":3.08,"h":3.0824,"l":3.08,"n":5,"o":3.0824,"t":"2026-10-21T13:20:00Z","v":537,"vw":3.080576},{"c":3.02,"h":3.08,"l":2.98,"n":200,"o":3.08,"t":"2026-10-21T13:25:00Z","v":22925,"vw":3.042965},{"c":3.02,"h":3.095,"l":2.99,"n":1203,"o":3.01,"t":"2026-10-21T13:30:00Z","v":233611,"vw":3.029168},{"c":3.0501,"h":3.07,"l":2.99,"n":296,"o":3.012,"t":"2026-10-21T13:35:00Z","v":65925,"vw":3.025166},{"c":3.04,"h":3.07,"l":3.01,"n":205,"o":3.0505,"t":"2026-10-21T13:40:00Z","v":30604,"vw":3.040731},{"c":3.08,"h":3.08,"l":3.04,"n":148,"o":3.0491,"t":"2026-10-21T13:45:00Z","v":70450,"vw":3.072578},{"c":3.04,"h":3.09,"l":3.04,"n":105,"o":3.075,"t":"2026-10-21T13:50:00Z","v":17353,"vw":3.067408},{"c":3.055,"h":3.065,"l":3.0402,"n":92,"o":3.0402,"t":"2026-10-21T13:55:00Z","v":14565,"vw":3.05469},{"c":3.081,"h":3.09,"l":3.06,"n":92,"o":3.06,"t":"2026-10-21T14:00:00Z","v":9210,"vw":3.077722},{"c":3.09,"h":3.095,"l":3.0609,"n":168,"o":3.0801,"t":"2026-10-21T14:05:00Z","v":36062,"vw":3.081041},{"c":3.06,"h":3.08,"l":3.0501,"n":95,"o":3.08,"t":"2026-10-21T14:10:00Z","v":10228,"vw":3.070342},{"c":2.9988,"h":3.06,"l":2.97,"n":565,"o":3.06,"t":"2026-10-21T14:15:00Z","v":141194,"vw":3.000134},{"c":2.985,"h":3,"l":2.95,"n":374,"o":2.995,"t":"2026-10-21T14:20:00Z","v":97872,"vw":2.972745},{"c":2.95,"h":2.9809,"l":2.94,"n":390,"o":2.98,"t":"2026-10-21T14:25:00Z","v":106045,"vw":2.95741},{"c":2.95,"h":2.97,"l":2.9365,"n":262,"o":2.94,"t":"2026-10-21T14:30:00Z","v":43863,"vw":2.94663},{"c":2.925,"h":2.945,"l":2.92,"n":353,"o":2.945,"t":"2026-10-21T14:35:00Z","v":75597,"vw":2.923934},{"c":2.985,"h":2.99,"l":2.92,"n":306,"o":2.9299,"t":"2026-10-21T14:40:00Z","v":104385,"vw":2.951499},{"c":3,"h":3.01,"l":2.96,"n":293,"o":2.9899,"t":"2026-10-21T14:45:00Z","v":64532,"vw":2.989652},{"c":2.98,"h":3,"l":2.975,"n":177,"o":2.995,"t":"2026-10-21T14:50:00Z","v":37301,"vw":2.983228},{"c":2.9801,"h":2.9899,"l":2.97,"n":112,"o":2.98,"t":"2026-10-21T14:55:00Z","v":14208,"vw":2.979984},{"c":2.96,"h":2.99,"l":2.95,"n":113,"o":2.9709,"t":"2026-10-21T15:00:00Z","v":17694,"vw":2.975187},{"c":2.9522,"h":2.97,"l":2.945,"n":151,"o":2.9501,"t":"2026-10-21T15:05:00Z","v":16747,"vw":2.953316},{"c":2.965,"h":2.966,"l":2.95,"n":147,"o":2.955,"t":"2026-10-21T15:10:00Z","v":21495,"vw":2.955751},{"c":2.98,"h":2.99,"l":2.9601,"n":101,"o":2.9656,"t":"2026-10-21T15:15:00Z","v":10695,"vw":2.977925},{"c":2.94,"h":2.97,"l":2.94,"n":188,"o":2.97,"t":"2026-10-21T15:20:00Z","v":43409,"vw":2.950115},{"c":2.94,"h":2.955,"l":2.93,"n":187,"o":2.94,"t":"2026-10-21T15:25:00Z","v":32830,"vw":2.941323},{"c":2.935,"h":2.96,"l":2.925,"n":153,"o":2.9301,"t":"2026-10-21T15:30:00Z","v":36504,"vw":2.932775},{"c":2.9563,"h":2.96,"l":2.93,"n":99,"o":2.935,"t":"2026-10-21T15:35:00Z","v":30368,"vw":2.94476},{"c":2.97,"h":2.98,"l":2.96,"n":83,"o":2.96,"t":"2026-10-21T15:40:00Z","v":29853,"vw":2.96654},{"c":2.9696,"h":2.98,"l":2.9649,"n":75,"o":2.9699,"t":"2026-10-21T15:45:00Z","v":27090,"vw":2.973939},{"c":2.97,"h":2.97,"l":2.94,"n":168,"o":2.96,"t":"2026-10-21T15:50:00Z","v":30943,"vw":2.946526},{"c":2.97,"h":2.97,"l":2.9407,"n":64,"o":2.955,"t":"2026-10-21T15:55:00Z","v":16821,"vw":2.966391},{"c":2.9682,"h":2.97,"l":2.9601,"n":33,"o":2.97,"t":"2026-10-21T16:00:00Z","v":4688,"vw":2.965392},{"c":2.965,"h":2.9799,"l":2.9524,"n":67,"o":2.9709,"t":"2026-10-21T16:05:00Z","v":9811,"vw":2.966507},{"c":2.96,"h":2.97,"l":2.96,"n":92,"o":2.9648,"t":"2026-10-21T16:10:00Z","v":12032,"vw":2.969418},{"c":3,"h":3,"l":2.97,"n":162,"o":2.98,"t":"2026-10-21T16:15:00Z","v":55395,"vw":2.988648},{"c":3.025,"h":3.03,"l":3,"n":107,"o":3.0093,"t":"2026-10-21T16:20:00Z","v":46209,"vw":3.012193},{"c":3.0299,"h":3.0299,"l":3.01,"n":65,"o":3.02,"t":"2026-10-21T16:25:00Z","v":26466,"vw":3.022033},{"c":3.03,"h":3.04,"l":3.025,"n":90,"o":3.03,"t":"2026-10-21T16:30:00Z","v":13886,"vw":3.03378},{"c":3.035,"h":3.04,"l":3.02,"n":83,"o":3.02,"t":"2026-10-21T16:35:00Z","v":15395,"vw":3.027415},{"c":3.01,"h":3.03,"l":3.01,"n":52,"o":3.03,"t":"2026-10-21T16:40:00Z","v":15348,"vw":3.014802},{"c":3.03,"h":3.0356,"l":2.99,"n":108,"o":3.015,"t":"2026-10-21T16:45:00Z","v":54673,"vw":3.01182},{"c":3.03,"h":3.03,"l":3.025,"n":40,"o":3.03,"t":"2026-10-21T16:50:00Z","v":5894,"vw":3.029761},{"c":3.0314,"h":3.06,"l":3.03,"n":100,"o":3.03,"t":"2026-10-21T16:55:00Z","v":51565,"vw":3.047582},{"c":3.045,"h":3.06,"l":3.03,"n":33,"o":3.0397,"t":"2026-10-21T17:00:00Z","v":21590,"vw":3.05154},{"c":3.04,"h":3.05,"l":3.035,"n":46,"o":3.04,"t":"2026-10-21T17:05:00Z","v":7654,"vw":3.041318},{"c":3.035,"h":3.04,"l":3.03,"n":16,"o":3.04,"t":"2026-10-21T17:10:00Z","v":1753,"vw":3.03548},{"c":3.03,"h":3.0399,"l":3.03,"n":54,"o":3.0302,"t":"2026-10-21T17:15:00Z","v":11976,"vw":3.030771},{"c":3.025,"h":3.03,"l":3.0201,"n":29,"o":3.0201,"t":"2026-10-21T17:20:00Z","v":6341,"vw":3.022297},{"c":3.035,"h":3.035,"l":3.03,"n":19,"o":3.03,"t":"2026-10-21T17:25:00Z","v":5150,"vw":3.031455},{"c":3.0202,"h":3.04,"l":3.02,"n":116,"o":3.04,"t":"2026-10-21T17:30:00Z","v":26670,"vw":3.026328},{"c":3.025,"h":3.025,"l":3.02,"n":17,"o":3.025,"t":"2026-10-21T17:35:00Z","v":4211,"vw":3.022526},{"c":3.005,"h":3.02,"l":3,"n":72,"o":3.02,"t":"2026-10-21T17:40:00Z","v":9012,"vw":3.005884},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-10-21T17:45:00Z","v":150,"vw":3.005}],"history":[{"c":9.97,"h":10,"l":9.95,"n":1686,"o":10,"t":"2025-06-12T04:00:00Z","v":684929,"vw":9.961996},{"c":9.95,"h":9.95,"l":9.9,"n":14,"o":9.9,"t":"2025-06-13T04:00:00Z","v":1710,"vw":9.944118},{"c":9.97,"h":9.97,"l":9.97,"n":85,"o":9.97,"t":"2025-06-16T04:00:00Z","v":135038,"vw":9.97},{"c":9.96,"h":9.98,"l":9.94,"n":5,"o":9.94,"t":"2025-06-17T04:00:00Z","v":707,"vw":9.96},{"c":9.9692,"h":9.97,"l":9.9663,"n":18,"o":9.97,"t":"2025-06-18T04:00:00Z","v":6955,"vw":9.9692},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2025-06-20T04:00:00Z","v":5236,"vw":9.96},{"c":9.96,"h":9.98,"l":8.98,"n":31,"o":8.98,"t":"2025-06-23T04:00:00Z","v":16171,"vw":9.895364},{"c":10.01,"h":10.02,"l":10,"n":157,"o":10.01,"t":"2025-06-24T04:00:00Z","v":276095,"vw":10.008082},{"c":10.01,"h":10.0201,"l":10,"n":93,"o":10.0054,"t":"2025-06-25T04:00:00Z","v":56881,"vw":10.009827},{"c":10.03,"h":10.03,"l":10,"n":5,"o":10,"t":"2025-06-26T04:00:00Z","v":2644,"vw":10.001154},{"c":10.0173,"h":10.03,"l":10,"n":7,"o":10,"t":"2025-06-27T04:00:00Z","v":2671,"vw":10.008666},{"c":10.03,"h":10.03,"l":10.03,"n":17,"o":10.03,"t":"2025-06-30T04:00:00Z","v":552,"vw":10.03},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2025-07-01T04:00:00Z","v":1035,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":10,"o":9.99,"t":"2025-07-02T04:00:00Z","v":3661,"vw":9.99},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2025-07-03T04:00:00Z","v":7232,"vw":10.01},{"c":10.01,"h":10.02,"l":10.01,"n":18,"o":10.01,"t":"2025-07-07T04:00:00Z","v":9269,"vw":10.010588},{"c":9.99,"h":10.01,"l":9.99,"n":8,"o":10,"t":"2025-07-08T04:00:00Z","v":8372,"vw":9.99875},{"c":10.01,"h":10.01,"l":9.98,"n":8,"o":9.98,"t":"2025-07-09T04:00:00Z","v":7541,"vw":9.995},{"c":10.01,"h":10.01,"l":10.01,"n":8,"o":10.01,"t":"2025-07-10T04:00:00Z","v":2124,"vw":10.01},{"c":10.005,"h":10.005,"l":10,"n":6,"o":10,"t":"2025-07-11T04:00:00Z","v":6034,"vw":10.000763},{"c":10,"h":10.02,"l":10,"n":9,"o":10.01,"t":"2025-07-14T04:00:00Z","v":2356,"vw":10.006034},{"c":9.98,"h":10.01,"l":9.98,"n":17,"o":10.01,"t":"2025-07-15T04:00:00Z","v":7168,"vw":9.997442},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2025-07-16T04:00:00Z","v":1119,"vw":10.01},{"c":10.02,"h":10.02,"l":10,"n":15,"o":10.01,"t":"2025-07-17T04:00:00Z","v":4110,"vw":10.012},{"c":10.03,"h":10.04,"l":10.02,"n":8,"o":10.02,"t":"2025-07-18T04:00:00Z","v":1854,"vw":10.032737},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2025-07-21T04:00:00Z","v":1252,"vw":10.02},{"c":10.015,"h":10.02,"l":9.99,"n":47,"o":10.02,"t":"2025-07-22T04:00:00Z","v":32100,"vw":9.995359},{"c":10.02,"h":10.05,"l":10.02,"n":6,"o":10.025,"t":"2025-07-23T04:00:00Z","v":1954,"vw":10.026842},{"c":10.01,"h":10.03,"l":10.01,"n":13,"o":10.03,"t":"2025-07-24T04:00:00Z","v":1816,"vw":10.016667},{"c":10.025,"h":10.025,"l":10,"n":16,"o":10.015,"t":"2025-07-25T04:00:00Z","v":3894,"vw":10.012349},{"c":10.05,"h":10.05,"l":10,"n":9,"o":10,"t":"2025-07-28T04:00:00Z","v":1657,"vw":10.043077},{"c":10.03,"h":10.03,"l":10,"n":8,"o":10,"t":"2025-07-29T04:00:00Z","v":1762,"vw":10.02512},{"c":10.0075,"h":10.0075,"l":9.99,"n":34,"o":9.99,"t":"2025-07-30T04:00:00Z","v":4034,"vw":9.995071},{"c":10.0075,"h":10.0075,"l":10.0075,"n":0,"o":10.0075,"t":"2025-07-31T04:00:00Z","v":0,"vw":0},{"c":10,"h":10,"l":10,"n":13,"o":10,"t":"2025-08-01T04:00:00Z","v":1226,"vw":10},{"c":9.99,"h":10.025,"l":9.99,"n":12,"o":10.015,"t":"2025-08-04T04:00:00Z","v":1568,"vw":10.000333},{"c":10,"h":10.025,"l":10,"n":6,"o":10.02,"t":"2025-08-05T04:00:00Z","v":1536,"vw":10.007667},{"c":10.01,"h":10.018,"l":10.01,"n":2,"o":10.018,"t":"2025-08-06T04:00:00Z","v":1910,"vw":10.016283},{"c":10.01,"h":10.02,"l":10,"n":27,"o":10.02,"t":"2025-08-07T04:00:00Z","v":2849,"vw":10.010793},{"c":10.02,"h":10.03,"l":10.02,"n":5,"o":10.03,"t":"2025-08-08T04:00:00Z","v":510,"vw":10.022},{"c":10,"h":10.02,"l":10,"n":2,"o":10.02,"t":"2025-08-11T04:00:00Z","v":400,"vw":10.005},{"c":10.01,"h":10.03,"l":10.01,"n":4,"o":10.03,"t":"2025-08-12T04:00:00Z","v":402,"vw":10.015},{"c":10.01,"h":10.03,"l":10.01,"n":10,"o":10.03,"t":"2025-08-13T04:00:00Z","v":461,"vw":10.015},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2025-08-14T04:00:00Z","v":310,"vw":10.01},{"c":10.01,"h":10.015,"l":10.01,"n":2,"o":10.015,"t":"2025-08-15T04:00:00Z","v":300,"vw":10.011667},{"c":10.005,"h":10.005,"l":9.9999,"n":53,"o":10,"t":"2025-08-18T04:00:00Z","v":40900,"vw":10.000027},{"c":10.015,"h":10.015,"l":10.005,"n":8,"o":10.0051,"t":"2025-08-19T04:00:00Z","v":1781,"vw":10.01099},{"c":10.015,"h":10.03,"l":10.015,"n":6,"o":10.0298,"t":"2025-08-20T04:00:00Z","v":1526,"vw":10.020659},{"c":10.015,"h":10.03,"l":10.015,"n":3,"o":10.03,"t":"2025-08-21T04:00:00Z","v":1067,"vw":10.0165},{"c":10.01,"h":10.02,"l":10.01,"n":6,"o":10.02,"t":"2025-08-22T04:00:00Z","v":1286,"vw":10.0125},{"c":10.01,"h":10.03,"l":10.01,"n":3,"o":10.03,"t":"2025-08-25T04:00:00Z","v":1200,"vw":10.014211},{"c":10.03,"h":10.03,"l":10.01,"n":49,"o":10.01,"t":"2025-08-26T04:00:00Z","v":22165,"vw":10.012409},{"c":10.01,"h":10.01,"l":10.01,"n":70,"o":10.01,"t":"2025-08-27T04:00:00Z","v":92038,"vw":10.01},{"c":10.02,"h":10.02,"l":10.01,"n":71,"o":10.01,"t":"2025-08-28T04:00:00Z","v":26700,"vw":10.019813},{"c":10.03,"h":10.03,"l":10.02,"n":37,"o":10.02,"t":"2025-08-29T04:00:00Z","v":32044,"vw":10.020047},{"c":10.02,"h":10.03,"l":10.02,"n":7,"o":10.03,"t":"2025-09-02T04:00:00Z","v":9104,"vw":10.02011},{"c":10.03,"h":10.03,"l":10.02,"n":26,"o":10.03,"t":"2025-09-03T04:00:00Z","v":178395,"vw":10.029495},{"c":10.01,"h":10.02,"l":10.01,"n":19,"o":10.02,"t":"2025-09-04T04:00:00Z","v":44453,"vw":10.019955},{"c":10.03,"h":10.03,"l":10.03,"n":9,"o":10.03,"t":"2025-09-05T04:00:00Z","v":4867,"vw":10.03},{"c":10.035,"h":10.04,"l":10.03,"n":16,"o":10.038,"t":"2025-09-08T04:00:00Z","v":5122,"vw":10.037619},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2025-09-09T04:00:00Z","v":11862,"vw":10.03},{"c":10.03,"h":10.05,"l":10.03,"n":38,"o":10.05,"t":"2025-09-10T04:00:00Z","v":14132,"vw":10.039845},{"c":10.02,"h":10.0389,"l":10.02,"n":17,"o":10.0389,"t":"2025-09-11T04:00:00Z","v":21119,"vw":10.030818},{"c":10.03,"h":10.04,"l":10.03,"n":11,"o":10.04,"t":"2025-09-12T04:00:00Z","v":15065,"vw":10.033333},{"c":10.03,"h":10.05,"l":10.03,"n":3,"o":10.05,"t":"2025-09-15T04:00:00Z","v":501,"vw":10.034},{"c":10.03,"h":10.04,"l":10.03,"n":79,"o":10.03,"t":"2025-09-16T04:00:00Z","v":87886,"vw":10.030051},{"c":10.0457,"h":10.0457,"l":10.04,"n":9,"o":10.04,"t":"2025-09-17T04:00:00Z","v":100851,"vw":10.040031},{"c":10.04,"h":10.04,"l":10.04,"n":10,"o":10.04,"t":"2025-09-18T04:00:00Z","v":30281,"vw":10.04},{"c":10.03,"h":10.045,"l":10.03,"n":8,"o":10.04,"t":"2025-09-19T04:00:00Z","v":1077,"vw":10.040844},{"c":10.05,"h":10.06,"l":10.04,"n":47,"o":10.05,"t":"2025-09-22T04:00:00Z","v":15804,"vw":10.049642},{"c":10.0405,"h":10.0405,"l":10.0401,"n":3,"o":10.0401,"t":"2025-09-23T04:00:00Z","v":1510,"vw":10.040233},{"c":10.05,"h":10.055,"l":10.05,"n":25,"o":10.05,"t":"2025-09-24T04:00:00Z","v":19802,"vw":10.05005},{"c":10.05,"h":10.05,"l":10.05,"n":10,"o":10.05,"t":"2025-09-25T04:00:00Z","v":7116,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":11,"o":10.05,"t":"2025-09-26T04:00:00Z","v":14958,"vw":10.05},{"c":10.06,"h":10.06,"l":10.05,"n":55,"o":10.05,"t":"2025-09-29T04:00:00Z","v":23336,"vw":10.057268},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2025-09-30T04:00:00Z","v":20000,"vw":10.06},{"c":10.0635,"h":10.07,"l":10.06,"n":60,"o":10.06,"t":"2025-10-01T04:00:00Z","v":44335,"vw":10.060424},{"c":10.06,"h":10.07,"l":10.06,"n":17,"o":10.06,"t":"2025-10-02T04:00:00Z","v":22250,"vw":10.060047},{"c":10.06,"h":10.07,"l":10.06,"n":23,"o":10.06,"t":"2025-10-03T04:00:00Z","v":21846,"vw":10.060219},{"c":10.07,"h":10.08,"l":10.06,"n":75,"o":10.07,"t":"2025-10-06T04:00:00Z","v":35548,"vw":10.065817},{"c":10.0824,"h":10.0824,"l":10.07,"n":27,"o":10.07,"t":"2025-10-07T04:00:00Z","v":11404,"vw":10.075702},{"c":10.06,"h":10.07,"l":10.06,"n":6,"o":10.07,"t":"2025-10-08T04:00:00Z","v":5251,"vw":10.069701},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-10-09T04:00:00Z","v":0,"vw":0},{"c":10.09,"h":10.09,"l":10.06,"n":24,"o":10.09,"t":"2025-10-10T04:00:00Z","v":2108,"vw":10.081214},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2025-10-13T04:00:00Z","v":261,"vw":10.06},{"c":10.1027,"h":10.11,"l":10.07,"n":100,"o":10.089,"t":"2025-10-14T04:00:00Z","v":25885,"vw":10.094964},{"c":10.09,"h":10.09,"l":10.08,"n":12,"o":10.09,"t":"2025-10-15T04:00:00Z","v":6956,"vw":10.089492},{"c":10.11,"h":10.11,"l":10.09,"n":13,"o":10.09,"t":"2025-10-16T04:00:00Z","v":5498,"vw":10.090385},{"c":10.11,"h":10.11,"l":10.09,"n":39,"o":10.09,"t":"2025-10-17T04:00:00Z","v":13346,"vw":10.090153},{"c":10.095,"h":10.11,"l":10.09,"n":82,"o":10.09,"t":"2025-10-20T04:00:00Z","v":38120,"vw":10.091341},{"c":10.11,"h":10.11,"l":10.09,"n":9,"o":10.0907,"t":"2025-10-21T04:00:00Z","v":1593,"vw":10.104377},{"c":10.11,"h":10.12,"l":10.11,"n":76,"o":10.11,"t":"2025-10-22T04:00:00Z","v":75914,"vw":10.110364},{"c":10.105,"h":10.105,"l":10.1,"n":11,"o":10.1,"t":"2025-10-23T04:00:00Z","v":429,"vw":10.103},{"c":10.11,"h":10.11,"l":10.1,"n":12,"o":10.1,"t":"2025-10-24T04:00:00Z","v":651,"vw":10.103367},{"c":10.12,"h":10.12,"l":10.09,"n":19,"o":10.09,"t":"2025-10-27T04:00:00Z","v":8114,"vw":10.111369},{"c":10.0965,"h":10.12,"l":10.09,"n":11,"o":10.12,"t":"2025-10-28T04:00:00Z","v":4651,"vw":10.092347},{"c":10.0965,"h":10.0965,"l":10.0965,"n":0,"o":10.0965,"t":"2025-10-29T04:00:00Z","v":0,"vw":0},{"c":10.09,"h":10.091,"l":10.08,"n":18,"o":10.0835,"t":"2025-10-30T04:00:00Z","v":7843,"vw":10.08612},{"c":10.11,"h":10.115,"l":10.11,"n":52,"o":10.115,"t":"2025-10-31T04:00:00Z","v":17678,"vw":10.110701},{"c":10.11,"h":10.12,"l":10.11,"n":28,"o":10.11,"t":"2025-11-03T05:00:00Z","v":4770,"vw":10.119011},{"c":10.12,"h":10.12,"l":10.12,"n":13,"o":10.12,"t":"2025-11-04T05:00:00Z","v":3614,"vw":10.12},{"c":10.13,"h":10.13,"l":10.13,"n":13,"o":10.13,"t":"2025-11-05T05:00:00Z","v":1143,"vw":10.13},{"c":10.15,"h":10.15,"l":10.13,"n":102,"o":10.14,"t":"2025-11-06T05:00:00Z","v":24976,"vw":10.143842},{"c":10.18,"h":10.19,"l":10.15,"n":56,"o":10.15,"t":"2025-11-07T05:00:00Z","v":178544,"vw":10.178002},{"c":10.17,"h":10.17,"l":10.14,"n":131,"o":10.14,"t":"2025-11-10T05:00:00Z","v":128125,"vw":10.164574},{"c":10.17,"h":10.19,"l":10.17,"n":63,"o":10.17,"t":"2025-11-11T05:00:00Z","v":221783,"vw":10.173476},{"c":10.18,"h":10.185,"l":10.18,"n":76,"o":10.18,"t":"2025-11-12T05:00:00Z","v":160710,"vw":10.180131},{"c":10.15,"h":10.15,"l":10.15,"n":7,"o":10.15,"t":"2025-11-13T05:00:00Z","v":1318,"vw":10.15},{"c":10.16,"h":10.17,"l":10.15,"n":69,"o":10.17,"t":"2025-11-14T05:00:00Z","v":44703,"vw":10.16758},{"c":10.14,"h":10.1755,"l":10.14,"n":153,"o":10.17,"t":"2025-11-17T05:00:00Z","v":100432,"vw":10.156037},{"c":10.13,"h":10.13,"l":10.12,"n":8,"o":10.12,"t":"2025-11-18T05:00:00Z","v":1177,"vw":10.120858},{"c":10.1397,"h":10.14,"l":10.13,"n":11,"o":10.14,"t":"2025-11-19T05:00:00Z","v":2501,"vw":10.134852},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2025-11-20T05:00:00Z","v":1512,"vw":10.13},{"c":10.13,"h":10.17,"l":10.13,"n":34,"o":10.17,"t":"2025-11-21T05:00:00Z","v":9622,"vw":10.139832},{"c":10.13,"h":10.135,"l":10.12,"n":9,"o":10.12,"t":"2025-11-24T05:00:00Z","v":2623,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-25T05:00:00Z","v":0,"vw":0},{"c":10.13,"h":10.14,"l":10.13,"n":6,"o":10.14,"t":"2025-11-26T05:00:00Z","v":355,"vw":10.135392},{"c":10.12,"h":10.12,"l":10.12,"n":31,"o":10.12,"t":"2025-11-28T05:00:00Z","v":270,"vw":10.12},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2025-12-01T05:00:00Z","v":115,"vw":10.17},{"c":10.15,"h":10.17,"l":10.15,"n":3,"o":10.17,"t":"2025-12-02T05:00:00Z","v":211,"vw":10.160338},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2025-12-03T05:00:00Z","v":179,"vw":10.13},{"c":10.14,"h":10.145,"l":10.09,"n":42,"o":10.12,"t":"2025-12-04T05:00:00Z","v":41777,"vw":10.131098},{"c":10.14,"h":10.14,"l":10.14,"n":75,"o":10.14,"t":"2025-12-05T05:00:00Z","v":38377,"vw":10.14},{"c":10.15,"h":10.15,"l":10.14,"n":50,"o":10.14,"t":"2025-12-08T05:00:00Z","v":6261,"vw":10.140166},{"c":10.1493,"h":10.1493,"l":10.13,"n":41,"o":10.14,"t":"2025-12-09T05:00:00Z","v":8407,"vw":10.140135},{"c":10.11,"h":10.14,"l":10.11,"n":48,"o":10.14,"t":"2025-12-10T05:00:00Z","v":5321,"vw":10.129468},{"c":10.15,"h":10.15,"l":10.14,"n":40,"o":10.14,"t":"2025-12-11T05:00:00Z","v":5658,"vw":10.148008},{"c":10.16,"h":10.16,"l":10.14,"n":33,"o":10.14,"t":"2025-12-12T05:00:00Z","v":4638,"vw":10.140458},{"c":10.19,"h":10.19,"l":10.14,"n":43,"o":10.14,"t":"2025-12-15T05:00:00Z","v":4347,"vw":10.141408},{"c":10.16,"h":10.17,"l":10.14,"n":43,"o":10.14,"t":"2025-12-16T05:00:00Z","v":7713,"vw":10.152374},{"c":10.15,"h":10.15,"l":10.14,"n":35,"o":10.14,"t":"2025-12-17T05:00:00Z","v":7584,"vw":10.145172},{"c":10.145,"h":10.145,"l":10.14,"n":27,"o":10.14,"t":"2025-12-18T05:00:00Z","v":33524,"vw":10.144486},{"c":10.15,"h":10.15,"l":10.14,"n":35,"o":10.14,"t":"2025-12-19T05:00:00Z","v":6761,"vw":10.140202},{"c":10.17,"h":10.17,"l":10.14,"n":57,"o":10.14,"t":"2025-12-22T05:00:00Z","v":23002,"vw":10.140205},{"c":10.17,"h":10.17,"l":10.14,"n":8,"o":10.14,"t":"2025-12-23T05:00:00Z","v":4184,"vw":10.141222},{"c":10.15,"h":10.15,"l":10.13,"n":25,"o":10.13,"t":"2025-12-24T05:00:00Z","v":8132,"vw":10.140907},{"c":10.189,"h":10.19,"l":10.14,"n":28,"o":10.19,"t":"2025-12-26T05:00:00Z","v":6233,"vw":10.154167},{"c":10.15,"h":10.165,"l":10.15,"n":58,"o":10.165,"t":"2025-12-29T05:00:00Z","v":8919,"vw":10.156078},{"c":10.14,"h":10.15,"l":10.14,"n":38,"o":10.15,"t":"2025-12-30T05:00:00Z","v":4011,"vw":10.144125},{"c":10.1505,"h":10.17,"l":10.15,"n":68,"o":10.15,"t":"2025-12-31T05:00:00Z","v":7475,"vw":10.154934},{"c":10.15,"h":10.15,"l":10.15,"n":10,"o":10.15,"t":"2026-01-02T05:00:00Z","v":7110,"vw":10.15},{"c":10.179,"h":10.179,"l":10.16,"n":19,"o":10.17,"t":"2026-01-05T05:00:00Z","v":3918,"vw":10.167638},{"c":10.1799,"h":10.18,"l":10.155,"n":78,"o":10.16,"t":"2026-01-06T05:00:00Z","v":35090,"vw":10.160193},{"c":10.2266,"h":10.33,"l":10.15,"n":637,"o":10.19,"t":"2026-01-07T05:00:00Z","v":210279,"vw":10.224199},{"c":10.26,"h":10.2701,"l":10.225,"n":327,"o":10.25,"t":"2026-01-08T05:00:00Z","v":213822,"vw":10.265508},{"c":10.31,"h":10.31,"l":10.25,"n":411,"o":10.29,"t":"2026-01-09T05:00:00Z","v":204826,"vw":10.287948},{"c":10.44,"h":10.65,"l":10.35,"n":1670,"o":10.39,"t":"2026-01-12T05:00:00Z","v":428950,"vw":10.461131},{"c":10.3,"h":10.55,"l":10.27,"n":843,"o":10.5,"t":"2026-01-13T05:00:00Z","v":245642,"vw":10.397385},{"c":10.85,"h":10.99,"l":10.32,"n":8738,"o":10.34,"t":"2026-01-14T05:00:00Z","v":2755517,"vw":10.718665},{"c":10.54,"h":10.87,"l":10.5,"n":4223,"o":10.75,"t":"2026-01-15T05:00:00Z","v":927994,"vw":10.680264},{"c":10.58,"h":10.8,"l":10.45,"n":4635,"o":10.5699,"t":"2026-01-16T05:00:00Z","v":1066659,"vw":10.630211},{"c":10.97,"h":11.25,"l":10.64,"n":7682,"o":10.8,"t":"2026-01-20T05:00:00Z","v":1656014,"vw":10.969086},{"c":11.09,"h":11.45,"l":10.52,"n":8606,"o":11.11,"t":"2026-01-21T05:00:00Z","v":1747962,"vw":10.943418},{"c":11.22,"h":11.48,"l":10.9,"n":4611,"o":11.18,"t":"2026-01-22T05:00:00Z","v":1224675,"vw":11.261496},{"c":11.16,"h":11.49,"l":10.804,"n":3426,"o":11.36,"t":"2026-01-23T05:00:00Z","v":605983,"vw":11.304658},{"c":10.92,"h":11.27,"l":10.6,"n":5259,"o":11.26,"t":"2026-01-26T05:00:00Z","v":746899,"vw":10.894216},{"c":11,"h":11.04,"l":10.66,"n":3703,"o":11.01,"t":"2026-01-27T05:00:00Z","v":523289,"vw":10.863332},{"c":10.8,"h":10.95,"l":10.7,"n":2560,"o":10.95,"t":"2026-01-28T05:00:00Z","v":338929,"vw":10.774817},{"c":10.61,"h":10.79,"l":10.46,"n":2257,"o":10.79,"t":"2026-01-29T05:00:00Z","v":448044,"vw":10.587677},{"c":10.62,"h":10.695,"l":10.48,"n":859,"o":10.62,"t":"2026-01-30T05:00:00Z","v":173173,"vw":10.583303},{"c":10.43,"h":10.57,"l":10.26,"n":1740,"o":10.52,"t":"2026-02-02T05:00:00Z","v":499091,"vw":10.397765},{"c":10.34,"h":10.45,"l":10.31,"n":1266,"o":10.4,"t":"2026-02-03T05:00:00Z","v":342001,"vw":10.358118},{"c":10.3,"h":10.37,"l":10.25,"n":2189,"o":10.32,"t":"2026-02-04T05:00:00Z","v":522269,"vw":10.284605},{"c":10.27,"h":10.39,"l":10.25,"n":1687,"o":10.27,"t":"2026-02-05T05:00:00Z","v":344236,"vw":10.299371},{"c":10.33,"h":10.3799,"l":10.28,"n":517,"o":10.29,"t":"2026-02-06T05:00:00Z","v":101442,"vw":10.316145},{"c":10.35,"h":10.38,"l":10.3,"n":620,"o":10.32,"t":"2026-02-09T05:00:00Z","v":137139,"vw":10.334887},{"c":10.35,"h":10.375,"l":10.3,"n":1276,"o":10.3,"t":"2026-02-10T05:00:00Z","v":90168,"vw":10.34606},{"c":10.36,"h":10.38,"l":10.3003,"n":515,"o":10.32,"t":"2026-02-11T05:00:00Z","v":168512,"vw":10.348172},{"c":10.31,"h":10.39,"l":10.27,"n":911,"o":10.37,"t":"2026-02-12T05:00:00Z","v":178812,"vw":10.334319},{"c":10.35,"h":10.459,"l":10.29,"n":2848,"o":10.29,"t":"2026-02-13T05:00:00Z","v":210148,"vw":10.362782},{"c":10.35,"h":10.4005,"l":10.3,"n":363,"o":10.3601,"t":"2026-02-17T05:00:00Z","v":55638,"vw":10.344489},{"c":10.32,"h":10.395,"l":10.31,"n":605,"o":10.35,"t":"2026-02-18T05:00:00Z","v":139747,"vw":10.341727},{"c":10.32,"h":10.36,"l":10.32,"n":226,"o":10.34,"t":"2026-02-19T05:00:00Z","v":27251,"vw":10.336868},{"c":10.32,"h":10.35,"l":10.28,"n":2189,"o":10.32,"t":"2026-02-20T05:00:00Z","v":151195,"vw":10.324574},{"c":10.3,"h":10.33,"l":10.2808,"n":732,"o":10.3,"t":"2026-02-23T05:00:00Z","v":100695,"vw":10.310475},{"c":10.29,"h":10.34,"l":10.28,"n":870,"o":10.31,"t":"2026-02-24T05:00:00Z","v":222682,"vw":10.295942},{"c":10.29,"h":10.3,"l":10.29,"n":173,"o":10.3,"t":"2026-02-25T05:00:00Z","v":37816,"vw":10.292137},{"c":10.29,"h":10.35,"l":10.281,"n":390,"o":10.3,"t":"2026-02-26T05:00:00Z","v":798954,"vw":10.290713},{"c":10.27,"h":10.29,"l":10.25,"n":501,"o":10.29,"t":"2026-02-27T05:00:00Z","v":155354,"vw":10.262747},{"c":10.27,"h":10.2883,"l":10.265,"n":323,"o":10.28,"t":"2026-03-02T05:00:00Z","v":223128,"vw":10.270668},{"c":10.27,"h":10.29,"l":10.27,"n":476,"o":10.29,"t":"2026-03-03T05:00:00Z","v":231025,"vw":10.270844},{"c":10.27,"h":10.29,"l":10.27,"n":715,"o":10.29,"t":"2026-03-04T05:00:00Z","v":167771,"vw":10.27151},{"c":10.27,"h":10.28,"l":10.27,"n":245,"o":10.275,"t":"2026-03-05T05:00:00Z","v":30473,"vw":10.271012},{"c":10.28,"h":10.29,"l":10.27,"n":552,"o":10.29,"t":"2026-03-06T05:00:00Z","v":68054,"vw":10.274122},{"c":10.28,"h":10.29,"l":10.27,"n":517,"o":10.29,"t":"2026-03-09T04:00:00Z","v":148050,"vw":10.279186},{"c":10.28,"h":10.3,"l":10.28,"n":795,"o":10.3,"t":"2026-03-10T04:00:00Z","v":327652,"vw":10.28964},{"c":10.29,"h":10.305,"l":10.28,"n":3256,"o":10.28,"t":"2026-03-11T04:00:00Z","v":722746,"vw":10.284331},{"c":10.3,"h":10.32,"l":10.295,"n":1127,"o":10.305,"t":"2026-03-12T04:00:00Z","v":640345,"vw":10.302584},{"c":9.44,"h":10.4,"l":9.43,"n":2130,"o":10.29,"t":"2026-03-13T04:00:00Z","v":212768,"vw":9.815226},{"c":10.16,"h":12.48,"l":9.02,"n":4797,"o":9.26,"t":"2026-03-16T04:00:00Z","v":356602,"vw":10.502742},{"c":10.32,"h":11.095,"l":10.25,"n":1543,"o":10.53,"t":"2026-03-17T04:00:00Z","v":183632,"vw":10.642859},{"c":10.34,"h":10.45,"l":10.17,"n":726,"o":10.45,"t":"2026-03-18T04:00:00Z","v":77383,"vw":10.35219},{"c":10.18,"h":10.84,"l":10.18,"n":806,"o":10.29,"t":"2026-03-19T04:00:00Z","v":79636,"vw":10.443734},{"c":7.54,"h":10.49,"l":7.52,"n":2786,"o":10.12,"t":"2026-03-20T04:00:00Z","v":246199,"vw":8.73477},{"c":7.95,"h":8.5,"l":7.63,"n":739,"o":7.7,"t":"2026-03-23T04:00:00Z","v":68022,"vw":7.989723},{"c":9.33,"h":9.7925,"l":7.79,"n":1110,"o":7.8,"t":"2026-03-24T04:00:00Z","v":116438,"vw":8.678512},{"c":8.23,"h":9.23,"l":8.05,"n":2221,"o":9.17,"t":"2026-03-25T04:00:00Z","v":154264,"vw":8.721019},{"c":13,"h":23,"l":10.78,"n":316475,"o":14.8,"t":"2026-03-26T04:00:00Z","v":8342203,"vw":16.128021},{"c":8.21,"h":13,"l":7.1,"n":126907,"o":12.95,"t":"2026-03-27T04:00:00Z","v":5773086,"vw":9.188603},{"c":11.26,"h":12.8,"l":8.61,"n":138955,"o":9.21,"t":"2026-03-30T04:00:00Z","v":9681560,"vw":11.05471},{"c":8.75,"h":10.172,"l":8.3399,"n":24395,"o":10.025,"t":"2026-03-31T04:00:00Z","v":1670091,"vw":9.261396},{"c":8.43,"h":8.99,"l":7.35,"n":17562,"o":8.7,"t":"2026-04-01T04:00:00Z","v":1321044,"vw":8.165384},{"c":8.13,"h":8.8299,"l":7.7007,"n":20771,"o":8.75,"t":"2026-04-02T04:00:00Z","v":1507319,"vw":8.151924},{"c":7.91,"h":7.96,"l":7.08,"n":12902,"o":7.74,"t":"2026-04-06T04:00:00Z","v":1168212,"vw":7.464307},{"c":7.21,"h":7.6218,"l":6.68,"n":13002,"o":7.28,"t":"2026-04-07T04:00:00Z","v":1462250,"vw":7.083425},{"c":8.64,"h":9,"l":6.5,"n":12620,"o":6.9,"t":"2026-04-08T04:00:00Z","v":1338520,"vw":7.807714},{"c":7.86,"h":8.95,"l":7.69,"n":7792,"o":8.3,"t":"2026-04-09T04:00:00Z","v":661256,"vw":8.243128},{"c":7.68,"h":8.14,"l":7.52,"n":6543,"o":7.76,"t":"2026-04-10T04:00:00Z","v":539470,"vw":7.780349},{"c":6.34,"h":7.35,"l":6.1198,"n":9767,"o":7.1,"t":"2026-04-13T04:00:00Z","v":911312,"vw":6.720643},{"c":5.67,"h":6.14,"l":5.5001,"n":6952,"o":6.14,"t":"2026-04-14T04:00:00Z","v":637300,"vw":5.756823},{"c":5.49,"h":5.595,"l":5.1424,"n":5802,"o":5.501,"t":"2026-04-15T04:00:00Z","v":546134,"vw":5.357851},{"c":7.96,"h":8.6,"l":5.65,"n":20634,"o":5.84,"t":"2026-04-16T04:00:00Z","v":2739769,"vw":7.287734},{"c":6.1,"h":7.17,"l":6.06,"n":11883,"o":7.13,"t":"2026-04-17T04:00:00Z","v":1214176,"vw":6.312238},{"c":5.12,"h":6,"l":5.1101,"n":11381,"o":6,"t":"2026-04-20T04:00:00Z","v":1102453,"vw":5.364787},{"c":6.2,"h":6.2,"l":4.65,"n":15944,"o":5.21,"t":"2026-04-21T04:00:00Z","v":2367007,"vw":5.462401},{"c":6.3,"h":6.38,"l":5.6,"n":8523,"o":5.88,"t":"2026-04-22T04:00:00Z","v":823284,"vw":6.063223},{"c":7.31,"h":7.47,"l":6.24,"n":11193,"o":6.24,"t":"2026-04-23T04:00:00Z","v":938841,"vw":6.858855},{"c":6.21,"h":7.23,"l":6.1101,"n":7290,"o":7.19,"t":"2026-04-24T04:00:00Z","v":702764,"vw":6.42988},{"c":5.41,"h":7.99,"l":5.28,"n":151172,"o":7.99,"t":"2026-04-27T04:00:00Z","v":12436965,"vw":6.446205},{"c":3.2,"h":3.44,"l":3.15,"n":55010,"o":3.3,"t":"2026-04-28T04:00:00Z","v":11162134,"vw":3.281663},{"c":3.36,"h":3.52,"l":3.09,"n":16796,"o":3.22,"t":"2026-04-29T04:00:00Z","v":3561038,"vw":3.302745},{"c":3.06,"h":3.445,"l":2.92,"n":17555,"o":3.38,"t":"2026-04-30T04:00:00Z","v":3382182,"vw":3.212428},{"c":2.92,"h":3.07,"l":2.82,"n":16650,"o":3.06,"t":"2026-05-01T04:00:00Z","v":2717140,"vw":2.919872},{"c":2.85,"h":3.02,"l":2.6901,"n":13665,"o":2.94,"t":"2026-05-04T04:00:00Z","v":2529639,"vw":2.851136},{"c":2.9,"h":3.03,"l":2.87,"n":7076,"o":2.92,"t":"2026-05-05T04:00:00Z","v":1401648,"vw":2.941312},{"c":2.76,"h":2.99,"l":2.74,"n":7210,"o":2.78,"t":"2026-05-06T04:00:00Z","v":2155480,"vw":2.855751},{"c":2.93,"h":3.21,"l":2.72,"n":10468,"o":2.76,"t":"2026-05-07T04:00:00Z","v":2231296,"vw":3.000959},{"c":3.06,"h":3.15,"l":2.95,"n":8232,"o":2.98,"t":"2026-05-08T04:00:00Z","v":1301155,"vw":3.051349},{"c":2.93,"h":3.06,"l":2.86,"n":11782,"o":3.06,"t":"2026-05-11T04:00:00Z","v":1318687,"vw":2.946452},{"c":3.01,"h":3.08,"l":2.84,"n":6309,"o":2.97,"t":"2026-05-12T04:00:00Z","v":1057748,"vw":2.958178},{"c":2.96,"h":3.1,"l":2.94,"n":6353,"o":2.99,"t":"2026-05-13T04:00:00Z","v":1095042,"vw":3.000628},{"c":3.07,"h":3.08,"l":2.88,"n":5684,"o":2.95,"t":"2026-05-14T04:00:00Z","v":722974,"vw":2.993373},{"c":2.9,"h":3.04,"l":2.89,"n":4590,"o":3.02,"t":"2026-05-15T04:00:00Z","v":626977,"vw":2.932079},{"c":2.86,"h":3.0403,"l":2.83,"n":9146,"o":2.95,"t":"2026-05-18T04:00:00Z","v":1653726,"vw":2.907625},{"c":2.8,"h":2.9099,"l":2.785,"n":6295,"o":2.86,"t":"2026-05-19T04:00:00Z","v":921195,"vw":2.823491},{"c":2.75,"h":2.81,"l":2.67,"n":4555,"o":2.78,"t":"2026-05-20T04:00:00Z","v":635993,"vw":2.74916},{"c":2.64,"h":2.82,"l":2.55,"n":7803,"o":2.79,"t":"2026-05-21T04:00:00Z","v":1409540,"vw":2.671189},{"c":2.73,"h":2.92,"l":2.58,"n":9056,"o":2.64,"t":"2026-05-22T04:00:00Z","v":1751071,"vw":2.726795},{"c":3.29,"h":3.51,"l":2.69,"n":15242,"o":2.78,"t":"2026-05-26T04:00:00Z","v":3319585,"vw":3.247419},{"c":3.07,"h":3.32,"l":3.06,"n":5589,"o":3.26,"t":"2026-05-27T04:00:00Z","v":741960,"vw":3.164189},{"c":3.15,"h":3.31,"l":3.11,"n":7584,"o":3.12,"t":"2026-05-28T04:00:00Z","v":904061,"vw":3.191683},{"c":3.13,"h":3.27,"l":3.07,"n":3817,"o":3.16,"t":"2026-05-29T04:00:00Z","v":568286,"vw":3.161847},{"c":3.15,"h":3.37,"l":3.1,"n":4923,"o":3.17,"t":"2026-06-01T04:00:00Z","v":670962,"vw":3.20911},{"c":3.06,"h":3.15,"l":2.92,"n":6784,"o":3.15,"t":"2026-06-02T04:00:00Z","v":980402,"vw":3.01597},{"c":2.88,"h":3.1132,"l":2.88,"n":6584,"o":3.06,"t":"2026-06-03T04:00:00Z","v":1104649,"vw":2.948898},{"c":2.83,"h":2.9,"l":2.74,"n":9011,"o":2.9,"t":"2026-06-04T04:00:00Z","v":834482,"vw":2.822261},{"c":2.62,"h":2.92,"l":2.6,"n":7676,"o":2.84,"t":"2026-06-05T04:00:00Z","v":1221563,"vw":2.700176},{"c":2.8,"h":2.85,"l":2.6043,"n":6571,"o":2.71,"t":"2026-06-08T04:00:00Z","v":878805,"vw":2.737577},{"c":2.62,"h":2.8899,"l":2.555,"n":7457,"o":2.81,"t":"2026-06-09T04:00:00Z","v":1065392,"vw":2.659297},{"c":2.76,"h":2.945,"l":2.62,"n":6215,"o":2.62,"t":"2026-06-10T04:00:00Z","v":1259348,"vw":2.817911},{"c":2.71,"h":2.84,"l":2.68,"n":4628,"o":2.76,"t":"2026-06-11T04:00:00Z","v":566576,"vw":2.759342},{"c":2.75,"h":2.92,"l":2.7025,"n":6559,"o":2.71,"t":"2026-06-12T04:00:00Z","v":489743,"vw":2.81011},{"c":2.65,"h":3.03,"l":2.625,"n":10686,"o":2.8,"t":"2026-06-15T04:00:00Z","v":1101872,"vw":2.759913},{"c":2.6,"h":2.72,"l":2.55,"n":7413,"o":2.64,"t":"2026-06-16T04:00:00Z","v":801734,"vw":2.612595},{"c":2.8,"h":2.9699,"l":2.61,"n":8112,"o":2.63,"t":"2026-06-17T04:00:00Z","v":1209770,"vw":2.833926},{"c":3.07,"h":3.1,"l":2.78,"n":8663,"o":2.81,"t":"2026-06-18T04:00:00Z","v":3240544,"vw":3.029143},{"c":2.93,"h":3.255,"l":2.925,"n":7763,"o":3.08,"t":"2026-06-22T04:00:00Z","v":1019117,"vw":3.058656},{"c":2.93,"h":2.995,"l":2.87,"n":4051,"o":2.88,"t":"2026-06-23T04:00:00Z","v":529580,"vw":2.92325},{"c":2.7,"h":2.97,"l":2.7,"n":5873,"o":2.91,"t":"2026-06-24T04:00:00Z","v":658135,"vw":2.779203},{"c":2.54,"h":2.74,"l":2.46,"n":6679,"o":2.74,"t":"2026-06-25T04:00:00Z","v":1088277,"vw":2.556543},{"c":2.5,"h":2.56,"l":2.445,"n":6306,"o":2.54,"t":"2026-06-26T04:00:00Z","v":1171384,"vw":2.498907},{"c":2.35,"h":2.5199,"l":2.33,"n":9411,"o":2.51,"t":"2026-06-29T04:00:00Z","v":1401257,"vw":2.388192},{"c":2.2,"h":2.46,"l":2.03,"n":11242,"o":2.39,"t":"2026-06-30T04:00:00Z","v":2303608,"vw":2.204525},{"c":2.08,"h":2.3,"l":2.075,"n":6974,"o":2.2,"t":"2026-07-01T04:00:00Z","v":936597,"vw":2.172292},{"c":2.03,"h":2.22,"l":2.03,"n":5877,"o":2.1,"t":"2026-07-02T04:00:00Z","v":839770,"vw":2.109606},{"c":2.17,"h":2.18,"l":2.08,"n":6134,"o":2.1,"t":"2026-07-06T04:00:00Z","v":704171,"vw":2.138044},{"c":2.07,"h":2.27,"l":2.06,"n":7876,"o":2.18,"t":"2026-07-07T04:00:00Z","v":1170587,"vw":2.157997},{"c":2.16,"h":2.22,"l":2.03,"n":8335,"o":2.13,"t":"2026-07-08T04:00:00Z","v":976332,"vw":2.097783},{"c":2.2,"h":2.29,"l":2.09,"n":4372,"o":2.16,"t":"2026-07-09T04:00:00Z","v":443548,"vw":2.188764},{"c":2.09,"h":2.22,"l":2.06,"n":4191,"o":2.19,"t":"2026-07-10T04:00:00Z","v":625619,"vw":2.107469},{"c":2.2,"h":2.31,"l":2.04,"n":7012,"o":2.11,"t":"2026-07-13T04:00:00Z","v":1089090,"vw":2.207423},{"c":2.14,"h":2.26,"l":2.11,"n":5783,"o":2.25,"t":"2026-07-14T04:00:00Z","v":565079,"vw":2.181943},{"c":2.36,"h":2.46,"l":2.135,"n":6344,"o":2.16,"t":"2026-07-15T04:00:00Z","v":1011813,"vw":2.330392},{"c":2.31,"h":2.35,"l":2.17,"n":4641,"o":2.35,"t":"2026-07-16T04:00:00Z","v":671786,"vw":2.248755},{"c":2.3,"h":2.44,"l":2.26,"n":6534,"o":2.3,"t":"2026-07-17T04:00:00Z","v":653749,"vw":2.37176},{"c":2.16,"h":2.325,"l":2.13,"n":3116,"o":2.32,"t":"2026-07-20T04:00:00Z","v":454374,"vw":2.18035},{"c":2.21,"h":2.225,"l":2.15,"n":3221,"o":2.18,"t":"2026-07-21T04:00:00Z","v":479800,"vw":2.191958},{"c":2.22,"h":2.31,"l":2.18,"n":3098,"o":2.24,"t":"2026-07-22T04:00:00Z","v":370945,"vw":2.240041},{"c":2.2,"h":2.3399,"l":2.11,"n":3834,"o":2.24,"t":"2026-07-23T04:00:00Z","v":892487,"vw":2.183806},{"c":2.01,"h":2.17,"l":1.98,"n":5240,"o":2.16,"t":"2026-07-24T04:00:00Z","v":1111089,"vw":2.031062},{"c":1.9,"h":2.01,"l":1.85,"n":4364,"o":2,"t":"2026-07-27T04:00:00Z","v":1002890,"vw":1.910614},{"c":1.89,"h":1.92,"l":1.82,"n":3837,"o":1.84,"t":"2026-07-28T04:00:00Z","v":537539,"vw":1.868832},{"c":1.83,"h":1.94,"l":1.82,"n":2506,"o":1.9,"t":"2026-07-29T04:00:00Z","v":385933,"vw":1.877481},{"c":1.96,"h":1.97,"l":1.845,"n":4203,"o":1.87,"t":"2026-07-30T04:00:00Z","v":619804,"vw":1.905919},{"c":2.27,"h":2.28,"l":1.9245,"n":7428,"o":1.98,"t":"2026-07-31T04:00:00Z","v":921193,"vw":2.101826},{"c":2.27,"h":2.38,"l":2.17,"n":6335,"o":2.24,"t":"2026-08-03T04:00:00Z","v":931443,"vw":2.261812},{"c":2.305,"h":2.39,"l":2.24,"n":7308,"o":2.26,"t":"2026-08-04T04:00:00Z","v":694188,"vw":2.32048},{"c":2.25,"h":2.3499,"l":2.22,"n":2975,"o":2.33,"t":"2026-08-05T04:00:00Z","v":311745,"vw":2.26216},{"c":2.21,"h":2.3,"l":2.1988,"n":4007,"o":2.24,"t":"2026-08-06T04:00:00Z","v":445379,"vw":2.239506},{"c":2.34,"h":2.39,"l":2.21,"n":5191,"o":2.225,"t":"2026-08-07T04:00:00Z","v":559587,"vw":2.327257},{"c":2.23,"h":2.41,"l":2.19,"n":8390,"o":2.4,"t":"2026-08-10T04:00:00Z","v":1336479,"vw":2.270147},{"c":2.01,"h":2.228,"l":1.79,"n":13181,"o":2.175,"t":"2026-08-11T04:00:00Z","v":2262220,"vw":1.953974},{"c":1.115,"h":1.46,"l":1.1,"n":41136,"o":1.44,"t":"2026-08-12T04:00:00Z","v":14081514,"vw":1.227319},{"c":1.25,"h":1.26,"l":1.121,"n":11298,"o":1.13,"t":"2026-08-13T04:00:00Z","v":3774379,"vw":1.218276},{"c":1.28,"h":1.33,"l":1.215,"n":11559,"o":1.3,"t":"2026-08-14T04:00:00Z","v":2899734,"vw":1.258228},{"c":1.28,"h":1.4,"l":1.215,"n":8513,"o":1.305,"t":"2026-08-17T04:00:00Z","v":2541927,"vw":1.288047},{"c":1.3,"h":1.34,"l":1.26,"n":3139,"o":1.26,"t":"2026-08-18T04:00:00Z","v":744119,"vw":1.298484},{"c":1.41,"h":1.41,"l":1.285,"n":4276,"o":1.3,"t":"2026-08-19T04:00:00Z","v":1282776,"vw":1.362188},{"c":1.48,"h":1.52,"l":1.4,"n":4761,"o":1.4,"t":"2026-08-20T04:00:00Z","v":1130719,"vw":1.472515},{"c":1.49,"h":1.52,"l":1.44,"n":2748,"o":1.49,"t":"2026-08-21T04:00:00Z","v":499905,"vw":1.479094},{"c":1.49,"h":1.51,"l":1.44,"n":1890,"o":1.5,"t":"2026-08-24T04:00:00Z","v":376141,"vw":1.468679},{"c":1.49,"h":1.51,"l":1.41,"n":2735,"o":1.45,"t":"2026-08-25T04:00:00Z","v":597366,"vw":1.467314},{"c":1.4,"h":1.49,"l":1.38,"n":2114,"o":1.49,"t":"2026-08-26T04:00:00Z","v":394123,"vw":1.414243},{"c":1.4,"h":1.4297,"l":1.31,"n":2412,"o":1.4,"t":"2026-08-27T04:00:00Z","v":432126,"vw":1.357285},{"c":1.4,"h":1.4499,"l":1.36,"n":1645,"o":1.4,"t":"2026-08-28T04:00:00Z","v":318899,"vw":1.397014},{"c":1.375,"h":1.41,"l":1.34,"n":1880,"o":1.4,"t":"2026-08-31T04:00:00Z","v":296451,"vw":1.368317},{"c":1.39,"h":1.42,"l":1.36,"n":2109,"o":1.37,"t":"2026-09-01T04:00:00Z","v":342549,"vw":1.388694},{"c":1.34,"h":1.44,"l":1.34,"n":2901,"o":1.39,"t":"2026-09-02T04:00:00Z","v":384841,"vw":1.375435},{"c":1.31,"h":1.37,"l":1.3,"n":2064,"o":1.35,"t":"2026-09-03T04:00:00Z","v":329287,"vw":1.331368},{"c":1.37,"h":1.39,"l":1.29,"n":1810,"o":1.32,"t":"2026-09-04T04:00:00Z","v":352555,"vw":1.347131},{"c":1.3,"h":1.43,"l":1.3,"n":3434,"o":1.37,"t":"2026-09-08T04:00:00Z","v":738500,"vw":1.345815},{"c":1.15,"h":1.35,"l":1.0933,"n":8398,"o":1.32,"t":"2026-09-09T04:00:00Z","v":2356032,"vw":1.17144},{"c":1.23,"h":1.24,"l":1.13,"n":3338,"o":1.16,"t":"2026-09-10T04:00:00Z","v":587532,"vw":1.184338},{"c":1.22,"h":1.24,"l":1.1923,"n":4357,"o":1.21,"t":"2026-09-11T04:00:00Z","v":672104,"vw":1.214339},{"c":1.22,"h":1.2399,"l":1.195,"n":1306,"o":1.22,"t":"2026-09-14T04:00:00Z","v":240808,"vw":1.214383},{"c":1.2,"h":1.24,"l":1.2,"n":1345,"o":1.24,"t":"2026-09-15T04:00:00Z","v":273574,"vw":1.215385},{"c":1.2,"h":1.2199,"l":1.165,"n":1009,"o":1.21,"t":"2026-09-16T04:00:00Z","v":158553,"vw":1.189291},{"c":1.21,"h":1.215,"l":1.1801,"n":1073,"o":1.21,"t":"2026-09-17T04:00:00Z","v":197743,"vw":1.197712},{"c":1.2,"h":1.22,"l":1.17,"n":167356,"o":1.22,"t":"2026-09-18T04:00:00Z","v":33200510,"vw":1.192152},{"c":2.88,"h":3.39,"l":2.65,"n":799624,"o":3.015,"t":"2026-09-21T04:00:00Z","v":185651541,"vw":2.978383},{"c":2.51,"h":3.24,"l":2.425,"n":213536,"o":2.94,"t":"2026-09-22T04:00:00Z","v":73971932,"vw":2.902087},{"c":2.91,"h":3.05,"l":2.58,"n":82927,"o":2.695,"t":"2026-09-23T04:00:00Z","v":28160594,"vw":2.833346},{"c":5.35,"h":5.64,"l":3.19,"n":717822,"o":3.215,"t":"2026-09-24T04:00:00Z","v":165913067,"vw":4.576967},{"c":5.54,"h":6.69,"l":4.83,"n":639448,"o":6.11,"t":"2026-09-25T04:00:00Z","v":120065283,"vw":5.726428},{"c":4.49,"h":5.705,"l":4.23,"n":133036,"o":5.14,"t":"2026-09-28T04:00:00Z","v":27477331,"vw":4.822269},{"c":4.75,"h":5.0118,"l":3.89,"n":99843,"o":4.02,"t":"2026-09-29T04:00:00Z","v":21120760,"vw":4.492049},{"c":5.13,"h":5.45,"l":4.5,"n":94896,"o":4.58,"t":"2026-09-30T04:00:00Z","v":21431481,"vw":5.050272},{"c":4.4,"h":5.15,"l":4.32,"n":47111,"o":5.055,"t":"2026-10-01T04:00:00Z","v":9517506,"vw":4.610178},{"c":3.73,"h":4.3399,"l":3.64,"n":37003,"o":4.25,"t":"2026-10-02T04:00:00Z","v":7622499,"vw":3.949877},{"c":3.71,"h":4.2,"l":3.65,"n":22176,"o":3.935,"t":"2026-10-05T04:00:00Z","v":4564740,"vw":3.852975},{"c":3,"h":3.53,"l":2.95,"n":29202,"o":3.48,"t":"2026-10-06T04:00:00Z","v":5926446,"vw":3.18801},{"c":2.71,"h":3.2187,"l":2.685,"n":15533,"o":2.94,"t":"2026-10-07T04:00:00Z","v":3275002,"vw":2.84928},{"c":2.605,"h":2.9,"l":2.51,"n":11301,"o":2.86,"t":"2026-10-08T04:00:00Z","v":2401642,"vw":2.652579},{"c":2.51,"h":2.83,"l":2.42,"n":10100,"o":2.76,"t":"2026-10-09T04:00:00Z","v":2305853,"vw":2.565413},{"c":2.31,"h":2.69,"l":2.245,"n":18896,"o":2.42,"t":"2026-10-12T04:00:00Z","v":5523315,"vw":2.44673},{"c":2.21,"h":2.3,"l":2.07,"n":10076,"o":2.26,"t":"2026-10-13T04:00:00Z","v":2338287,"vw":2.170177},{"c":3.9,"h":4.48,"l":3.41,"n":830631,"o":4.135,"t":"2026-10-14T04:00:00Z","v":175017978,"vw":3.889753},{"c":3.45,"h":3.4599,"l":3.01,"n":92305,"o":3.16,"t":"2026-10-15T04:00:00Z","v":16906367,"vw":3.177244},{"c":3.12,"h":3.56,"l":3.11,"n":30573,"o":3.33,"t":"2026-10-16T04:00:00Z","v":7670884,"vw":3.319379},{"c":3.02,"h":3.07,"l":2.82,"n":23530,"o":2.98,"t":"2026-10-19T04:00:00Z","v":4251247,"vw":2.949957},{"c":3.1,"h":3.265,"l":2.93,"n":17273,"o":2.93,"t":"2026-10-20T04:00:00Z","v":3788955,"vw":3.159372},{"c":3.005,"h":3.095,"l":2.92,"n":9843,"o":3.01,"t":"2026-10-21T04:00:00Z","v":2076492,"vw":2.995707}],"volatilityBars":[{"c":3.011,"h":3.13,"l":2.21,"n":26458,"o":2.62,"t":"2026-10-14T08:00:00Z","v":4273809,"vw":2.818329},{"c":2.72,"h":3.21,"l":2.7,"n":17079,"o":3.015,"t":"2026-10-14T08:15:00Z","v":2844079,"vw":2.938975},{"c":2.67,"h":2.7904,"l":2.58,"n":7962,"o":2.715,"t":"2026-10-14T08:30:00Z","v":1412215,"vw":2.691684},{"c":2.7798,"h":2.87,"l":2.66,"n":5304,"o":2.6692,"t":"2026-10-14T08:45:00Z","v":1057053,"vw":2.780413},{"c":3.04,"h":3.13,"l":2.77,"n":10670,"o":2.7794,"t":"2026-10-14T09:00:00Z","v":1540555,"vw":2.963124},{"c":2.9093,"h":3.09,"l":2.88,"n":8793,"o":3.0399,"t":"2026-10-14T09:15:00Z","v":1222705,"vw":2.991577},{"c":3.05,"h":3.13,"l":2.8903,"n":5464,"o":2.9003,"t":"2026-10-14T09:30:00Z","v":763364,"vw":3.029912},{"c":3.2396,"h":3.26,"l":2.97,"n":6391,"o":3.05,"t":"2026-10-14T09:45:00Z","v":884156,"vw":3.122302},{"c":3.165,"h":3.26,"l":3.1,"n":7254,"o":3.24,"t":"2026-10-14T10:00:00Z","v":1010991,"vw":3.160823},{"c":3.6601,"h":3.83,"l":3.16,"n":30088,"o":3.1695,"t":"2026-10-14T10:15:00Z","v":4081563,"vw":3.540106},{"c":3.64,"h":3.84,"l":3.53,"n":22566,"o":3.67,"t":"2026-10-14T10:30:00Z","v":2963758,"vw":3.663722},{"c":3.315,"h":3.68,"l":3.31,"n":15149,"o":3.6397,"t":"2026-10-14T10:45:00Z","v":1982657,"vw":3.477638},{"c":3.5894,"h":3.63,"l":3.31,"n":17193,"o":3.315,"t":"2026-10-14T11:00:00Z","v":3030436,"vw":3.508247},{"c":3.5398,"h":3.64,"l":3.42,"n":9751,"o":3.5899,"t":"2026-10-14T11:15:00Z","v":1505633,"vw":3.51916},{"c":3.71,"h":3.8,"l":3.53,"n":18728,"o":3.53,"t":"2026-10-14T11:30:00Z","v":3313405,"vw":3.670059},{"c":3.95,"h":4.15,"l":3.66,"n":37851,"o":3.71,"t":"2026-10-14T11:45:00Z","v":6239990,"vw":3.965412},{"c":3.92,"h":4.03,"l":3.82,"n":19265,"o":3.96,"t":"2026-10-14T12:00:00Z","v":3717545,"vw":3.905052},{"c":4,"h":4.14,"l":3.86,"n":20268,"o":3.92,"t":"2026-10-14T12:15:00Z","v":3808511,"vw":4.009429},{"c":4.24,"h":4.39,"l":3.8803,"n":34747,"o":3.9915,"t":"2026-10-14T12:30:00Z","v":5811864,"vw":4.20967},{"c":4.33,"h":4.38,"l":4.11,"n":27220,"o":4.245,"t":"2026-10-14T12:45:00Z","v":4486255,"vw":4.270254},{"c":4.1602,"h":4.46,"l":4.13,"n":21965,"o":4.3203,"t":"2026-10-14T13:00:00Z","v":3433488,"vw":4.293705},{"c":4.14,"h":4.26,"l":4.03,"n":14160,"o":4.16,"t":"2026-10-14T13:15:00Z","v":2106999,"vw":4.164469},{"c":3.67,"h":4.16,"l":3.41,"n":64688,"o":4.135,"t":"2026-10-14T13:30:00Z","v":16069547,"vw":3.752681},{"c":4.0684,"h":4.48,"l":3.6201,"n":63952,"o":3.665,"t":"2026-10-14T13:45:00Z","v":16879425,"vw":4.006496},{"c":3.8801,"h":4.2,"l":3.75,"n":34644,"o":4.0699,"t":"2026-10-14T14:00:00Z","v":8321366,"vw":3.955988},{"c":3.825,"h":3.9,"l":3.62,"n":23615,"o":3.8876,"t":"2026-10-14T14:15:00Z","v":6149342,"vw":3.784018},{"c":3.8299,"h":4.05,"l":3.8,"n":16942,"o":3.825,"t":"2026-10-14T14:30:00Z","v":4393069,"vw":3.912252},{"c":3.87,"h":4.12,"l":3.81,"n":20133,"o":3.825,"t":"2026-10-14T14:45:00Z","v":5185078,"vw":3.965107},{"c":3.895,"h":3.94,"l":3.78,"n":12829,"o":3.8697,"t":"2026-10-14T15:00:00Z","v":3187512,"vw":3.852821},{"c":4.085,"h":4.15,"l":3.87,"n":18684,"o":3.9,"t":"2026-10-14T15:15:00Z","v":5213536,"vw":4.018951},{"c":4.125,"h":4.25,"l":4.08,"n":20656,"o":4.0802,"t":"2026-10-14T15:30:00Z","v":5338046,"vw":4.150309},{"c":4.0474,"h":4.28,"l":3.93,"n":24505,"o":4.1202,"t":"2026-10-14T15:45:00Z","v":6267288,"vw":4.123836},{"c":3.945,"h":4.08,"l":3.9,"n":11263,"o":4.05,"t":"2026-10-14T16:00:00Z","v":2998193,"vw":3.995032},{"c":3.8883,"h":3.945,"l":3.8,"n":10907,"o":3.945,"t":"2026-10-14T16:15:00Z","v":2694670,"vw":3.876776},{"c":3.99,"h":4.05,"l":3.87,"n":9243,"o":3.885,"t":"2026-10-14T16:30:00Z","v":2217384,"vw":3.966356},{"c":3.9299,"h":4.01,"l":3.89,"n":5652,"o":3.995,"t":"2026-10-14T16:45:00Z","v":1392251,"vw":3.945733},{"c":3.6661,"h":3.96,"l":3.61,"n":9539,"o":3.925,"t":"2026-10-14T17:00:00Z","v":2605923,"vw":3.812793},{"c":3.585,"h":3.74,"l":3.55,"n":12438,"o":3.665,"t":"2026-10-14T17:15:00Z","v":3550723,"vw":3.647703},{"c":3.545,"h":3.65,"l":3.45,"n":8181,"o":3.585,"t":"2026-10-14T17:30:00Z","v":2481206,"vw":3.542832},{"c":3.605,"h":3.685,"l":3.54,"n":6158,"o":3.55,"t":"2026-10-14T17:45:00Z","v":1710457,"vw":3.618969},{"c":3.67,"h":3.7,"l":3.575,"n":3969,"o":3.605,"t":"2026-10-14T18:00:00Z","v":872409,"vw":3.659082},{"c":3.719,"h":3.719,"l":3.54,"n":4489,"o":3.675,"t":"2026-10-14T18:15:00Z","v":1120509,"vw":3.650055},{"c":3.68,"h":3.81,"l":3.57,"n":8023,"o":3.72,"t":"2026-10-14T18:30:00Z","v":2431440,"vw":3.711009},{"c":3.6303,"h":3.76,"l":3.63,"n":3689,"o":3.685,"t":"2026-10-14T18:45:00Z","v":820488,"vw":3.70566},{"c":3.63,"h":3.691,"l":3.6201,"n":3319,"o":3.635,"t":"2026-10-14T19:00:00Z","v":835613,"vw":3.659479},{"c":3.58,"h":3.68,"l":3.58,"n":2920,"o":3.635,"t":"2026-10-14T19:15:00Z","v":647189,"vw":3.63887},{"c":3.8073,"h":3.81,"l":3.58,"n":5890,"o":3.5899,"t":"2026-10-14T19:30:00Z","v":1681832,"vw":3.72787},{"c":3.895,"h":3.98,"l":3.8,"n":14403,"o":3.805,"t":"2026-10-14T19:45:00Z","v":4172963,"vw":3.88854},{"c":3.64,"h":3.9,"l":3.64,"n":4042,"o":3.9,"t":"2026-10-14T20:00:00Z","v":792763,"vw":3.762806},{"c":3.7201,"h":3.85,"l":3.64,"n":2929,"o":3.65,"t":"2026-10-14T20:15:00Z","v":432686,"vw":3.770674},{"c":3.77,"h":3.8,"l":3.72,"n":1246,"o":3.73,"t":"2026-10-14T20:30:00Z","v":192946,"vw":3.764836},{"c":3.74,"h":3.8,"l":3.7,"n":1001,"o":3.78,"t":"2026-10-14T20:45:00Z","v":132977,"vw":3.743514},{"c":3.68,"h":3.75,"l":3.61,"n":1526,"o":3.74,"t":"2026-10-14T21:00:00Z","v":286359,"vw":3.664656},{"c":3.7105,"h":3.72,"l":3.65,"n":1106,"o":3.675,"t":"2026-10-14T21:15:00Z","v":175258,"vw":3.683878},{"c":3.6501,"h":3.74,"l":3.61,"n":1674,"o":3.72,"t":"2026-10-14T21:30:00Z","v":151789,"vw":3.678763},{"c":3.64,"h":3.67,"l":3.61,"n":1145,"o":3.66,"t":"2026-10-14T21:45:00Z","v":154418,"vw":3.626816},{"c":3.55,"h":3.65,"l":3.52,"n":1374,"o":3.64,"t":"2026-10-14T22:00:00Z","v":226711,"vw":3.578792},{"c":3.5703,"h":3.58,"l":3.51,"n":1073,"o":3.5515,"t":"2026-10-14T22:15:00Z","v":235695,"vw":3.548363},{"c":3.5895,"h":3.6,"l":3.55,"n":536,"o":3.57,"t":"2026-10-14T22:30:00Z","v":66800,"vw":3.571396},{"c":3.2502,"h":3.6,"l":3.22,"n":1916,"o":3.585,"t":"2026-10-14T22:45:00Z","v":352643,"vw":3.420277},{"c":3.28,"h":3.38,"l":3.2304,"n":2200,"o":3.255,"t":"2026-10-14T23:00:00Z","v":408963,"vw":3.294128},{"c":3.1801,"h":3.33,"l":3.15,"n":1774,"o":3.28,"t":"2026-10-14T23:15:00Z","v":336202,"vw":3.224033},{"c":3.3198,"h":3.32,"l":3.15,"n":1272,"o":3.18,"t":"2026-10-14T23:30:00Z","v":235674,"vw":3.233166},{"c":3.3062,"h":3.34,"l":3.27,"n":760,"o":3.32,"t":"2026-10-14T23:45:00Z","v":107604,"vw":3.30238},{"c":3.48,"h":3.81,"l":3.17,"n":14248,"o":3.67,"t":"2026-10-15T08:00:00Z","v":1729113,"vw":3.550675},{"c":3.5903,"h":3.66,"l":3.46,"n":1975,"o":3.4974,"t":"2026-10-15T08:15:00Z","v":220634,"vw":3.600593},{"c":3.5305,"h":3.66,"l":3.51,"n":1065,"o":3.595,"t":"2026-10-15T08:30:00Z","v":101738,"vw":3.582555},{"c":3.5,"h":3.5495,"l":3.44,"n":1491,"o":3.53,"t":"2026-10-15T08:45:00Z","v":122660,"vw":3.489954},{"c":3.31,"h":3.51,"l":3.26,"n":2114,"o":3.49,"t":"2026-10-15T09:00:00Z","v":242061,"vw":3.377144},{"c":3.38,"h":3.39,"l":3.31,"n":955,"o":3.31,"t":"2026-10-15T09:15:00Z","v":92520,"vw":3.345474},{"c":3.44,"h":3.44,"l":3.36,"n":681,"o":3.3805,"t":"2026-10-15T09:30:00Z","v":71670,"vw":3.38951},{"c":3.38,"h":3.49,"l":3.36,"n":1031,"o":3.4305,"t":"2026-10-15T09:45:00Z","v":116959,"vw":3.427363},{"c":3.3899,"h":3.44,"l":3.38,"n":562,"o":3.3807,"t":"2026-10-15T10:00:00Z","v":63322,"vw":3.408045},{"c":3.41,"h":3.42,"l":3.36,"n":566,"o":3.38,"t":"2026-10-15T10:15:00Z","v":51232,"vw":3.382676},{"c":3.37,"h":3.41,"l":3.37,"n":460,"o":3.41,"t":"2026-10-15T10:30:00Z","v":60360,"vw":3.391644},{"c":3.3701,"h":3.39,"l":3.35,"n":533,"o":3.36,"t":"2026-10-15T10:45:00Z","v":39376,"vw":3.368015},{"c":3.2599,"h":3.37,"l":3.2306,"n":2141,"o":3.37,"t":"2026-10-15T11:00:00Z","v":309986,"vw":3.276679},{"c":3.26,"h":3.32,"l":3.2501,"n":962,"o":3.259,"t":"2026-10-15T11:15:00Z","v":117018,"vw":3.285831},{"c":3.28,"h":3.32,"l":3.26,"n":730,"o":3.2602,"t":"2026-10-15T11:30:00Z","v":166209,"vw":3.288099},{"c":3.2805,"h":3.33,"l":3.26,"n":851,"o":3.2702,"t":"2026-10-15T11:45:00Z","v":166895,"vw":3.286392},{"c":3.19,"h":3.32,"l":3.17,"n":1515,"o":3.29,"t":"2026-10-15T12:00:00Z","v":334020,"vw":3.222983},{"c":3.19,"h":3.23,"l":3.14,"n":1878,"o":3.19,"t":"2026-10-15T12:15:00Z","v":312233,"vw":3.177609},{"c":3.15,"h":3.19,"l":3.07,"n":2166,"o":3.1897,"t":"2026-10-15T12:30:00Z","v":307294,"vw":3.141323},{"c":3.1781,"h":3.2,"l":3.1005,"n":1266,"o":3.15,"t":"2026-10-15T12:45:00Z","v":179165,"vw":3.152803},{"c":3.1404,"h":3.2697,"l":3.12,"n":1358,"o":3.17,"t":"2026-10-15T13:00:00Z","v":175989,"vw":3.162804},{"c":3.17,"h":3.25,"l":3.14,"n":1962,"o":3.15,"t":"2026-10-15T13:15:00Z","v":233822,"vw":3.187398},{"c":3.23,"h":3.4599,"l":3.15,"n":9196,"o":3.16,"t":"2026-10-15T13:30:00Z","v":2081843,"vw":3.260089},{"c":3.18,"h":3.23,"l":3.1,"n":3982,"o":3.2218,"t":"2026-10-15T13:45:00Z","v":861466,"vw":3.170194},{"c":3.09,"h":3.2,"l":3.05,"n":3556,"o":3.1787,"t":"2026-10-15T14:00:00Z","v":717880,"vw":3.113109},{"c":3.08,"h":3.21,"l":3.05,"n":3848,"o":3.085,"t":"2026-10-15T14:15:00Z","v":865194,"vw":3.12471},{"c":3.115,"h":3.13,"l":3.0412,"n":2039,"o":3.08,"t":"2026-10-15T14:30:00Z","v":426672,"vw":3.095835},{"c":3.1306,"h":3.14,"l":3.05,"n":2498,"o":3.115,"t":"2026-10-15T14:45:00Z","v":506745,"vw":3.088992},{"c":3.1099,"h":3.14,"l":3.07,"n":1318,"o":3.135,"t":"2026-10-15T15:00:00Z","v":369062,"vw":3.101221},{"c":3.11,"h":3.12,"l":3.09,"n":1164,"o":3.105,"t":"2026-10-15T15:15:00Z","v":329193,"vw":3.099532},{"c":3.0413,"h":3.12,"l":3.01,"n":1939,"o":3.115,"t":"2026-10-15T15:30:00Z","v":573594,"vw":3.052021},{"c":3.105,"h":3.115,"l":3.04,"n":1092,"o":3.041,"t":"2026-10-15T15:45:00Z","v":224585,"vw":3.061246},{"c":3.0701,"h":3.1,"l":3.05,"n":672,"o":3.1,"t":"2026-10-15T16:00:00Z","v":117571,"vw":3.067855},{"c":3.055,"h":3.08,"l":3.045,"n":967,"o":3.0703,"t":"2026-10-15T16:15:00Z","v":189424,"vw":3.063109},{"c":3.06,"h":3.08,"l":3.04,"n":1161,"o":3.055,"t":"2026-10-15T16:30:00Z","v":159727,"vw":3.061683},{"c":3.109,"h":3.1188,"l":3.02,"n":1047,"o":3.055,"t":"2026-10-15T16:45:00Z","v":245538,"vw":3.065205},{"c":3.1522,"h":3.16,"l":3.1,"n":1258,"o":3.105,"t":"2026-10-15T17:00:00Z","v":309320,"vw":3.133954},{"c":3.1602,"h":3.18,"l":3.14,"n":949,"o":3.155,"t":"2026-10-15T17:15:00Z","v":228576,"vw":3.162733},{"c":3.19,"h":3.23,"l":3.1401,"n":1778,"o":3.165,"t":"2026-10-15T17:30:00Z","v":490450,"vw":3.201047},{"c":3.2088,"h":3.21,"l":3.16,"n":656,"o":3.181,"t":"2026-10-15T17:45:00Z","v":129948,"vw":3.192007},{"c":3.175,"h":3.22,"l":3.17,"n":574,"o":3.2083,"t":"2026-10-15T18:00:00Z","v":105906,"vw":3.191045},{"c":3.2476,"h":3.28,"l":3.173,"n":1424,"o":3.173,"t":"2026-10-15T18:15:00Z","v":372766,"vw":3.248029},{"c":3.2235,"h":3.25,"l":3.185,"n":697,"o":3.2484,"t":"2026-10-15T18:30:00Z","v":158419,"vw":3.215731},{"c":3.2013,"h":3.23,"l":3.16,"n":729,"o":3.225,"t":"2026-10-15T18:45:00Z","v":159152,"vw":3.195164},{"c":3.2211,"h":3.25,"l":3.205,"n":789,"o":3.21,"t":"2026-10-15T19:00:00Z","v":131770,"vw":3.235956},{"c":3.1801,"h":3.25,"l":3.175,"n":862,"o":3.23,"t":"2026-10-15T19:15:00Z","v":140644,"vw":3.207302},{"c":3.33,"h":3.33,"l":3.16,"n":2069,"o":3.181,"t":"2026-10-15T19:30:00Z","v":520881,"vw":3.254725},{"c":3.45,"h":3.45,"l":3.28,"n":3206,"o":3.33,"t":"2026-10-15T19:45:00Z","v":752563,"vw":3.355275},{"c":3.404,"h":3.45,"l":3.35,"n":383,"o":3.45,"t":"2026-10-15T20:00:00Z","v":109633,"vw":3.419578},{"c":3.38,"h":3.4199,"l":3.35,"n":258,"o":3.4009,"t":"2026-10-15T20:15:00Z","v":50439,"vw":3.383752},{"c":3.35,"h":3.385,"l":3.35,"n":229,"o":3.38,"t":"2026-10-15T20:30:00Z","v":88609,"vw":3.369283},{"c":3.3512,"h":3.36,"l":3.35,"n":110,"o":3.36,"t":"2026-10-15T20:45:00Z","v":52097,"vw":3.353404},{"c":3.3802,"h":3.4,"l":3.35,"n":135,"o":3.35,"t":"2026-10-15T21:00:00Z","v":22946,"vw":3.366394},{"c":3.4099,"h":3.42,"l":3.37,"n":185,"o":3.38,"t":"2026-10-15T21:15:00Z","v":30495,"vw":3.390241},{"c":3.36,"h":3.4,"l":3.36,"n":124,"o":3.4,"t":"2026-10-15T21:30:00Z","v":13250,"vw":3.380035},{"c":3.3598,"h":3.38,"l":3.345,"n":169,"o":3.37,"t":"2026-10-15T21:45:00Z","v":47107,"vw":3.35819},{"c":3.3703,"h":3.3798,"l":3.35,"n":86,"o":3.35,"t":"2026-10-15T22:00:00Z","v":10734,"vw":3.36445},{"c":3.35,"h":3.38,"l":3.35,"n":59,"o":3.37,"t":"2026-10-15T22:15:00Z","v":9759,"vw":3.357142},{"c":3.3676,"h":3.38,"l":3.35,"n":79,"o":3.3697,"t":"2026-10-15T22:30:00Z","v":15608,"vw":3.365435},{"c":3.37,"h":3.37,"l":3.35,"n":47,"o":3.36,"t":"2026-10-15T22:45:00Z","v":7039,"vw":3.362098},{"c":3.3602,"h":3.37,"l":3.36,"n":91,"o":3.36,"t":"2026-10-15T23:00:00Z","v":10256,"vw":3.361035},{"c":3.35,"h":3.37,"l":3.35,"n":109,"o":3.36,"t":"2026-10-15T23:15:00Z","v":23872,"vw":3.352939},{"c":3.38,"h":3.38,"l":3.35,"n":66,"o":3.3503,"t":"2026-10-15T23:30:00Z","v":16408,"vw":3.368306},{"c":3.35,"h":3.37,"l":3.35,"n":77,"o":3.36,"t":"2026-10-15T23:45:00Z","v":12807,"vw":3.355402},{"c":3.51,"h":3.7,"l":3.45,"n":2282,"o":3.56,"t":"2026-10-16T08:00:00Z","v":332534,"vw":3.568539},{"c":3.5301,"h":3.56,"l":3.5193,"n":247,"o":3.5193,"t":"2026-10-16T08:15:00Z","v":57110,"vw":3.543757},{"c":3.49,"h":3.54,"l":3.4605,"n":222,"o":3.54,"t":"2026-10-16T08:30:00Z","v":33065,"vw":3.497355},{"c":3.5305,"h":3.56,"l":3.48,"n":184,"o":3.5,"t":"2026-10-16T08:45:00Z","v":48602,"vw":3.517067},{"c":3.47,"h":3.55,"l":3.47,"n":253,"o":3.535,"t":"2026-10-16T09:00:00Z","v":20397,"vw":3.516097},{"c":3.5007,"h":3.55,"l":3.4907,"n":226,"o":3.4932,"t":"2026-10-16T09:15:00Z","v":32585,"vw":3.532886},{"c":3.52,"h":3.54,"l":3.51,"n":104,"o":3.51,"t":"2026-10-16T09:30:00Z","v":13239,"vw":3.525793},{"c":3.49,"h":3.52,"l":3.49,"n":90,"o":3.51,"t":"2026-10-16T09:45:00Z","v":8316,"vw":3.509133},{"c":3.52,"h":3.52,"l":3.47,"n":143,"o":3.4993,"t":"2026-10-16T10:00:00Z","v":29827,"vw":3.495602},{"c":3.5105,"h":3.52,"l":3.5,"n":67,"o":3.51,"t":"2026-10-16T10:15:00Z","v":6481,"vw":3.516274},{"c":3.51,"h":3.52,"l":3.51,"n":56,"o":3.51,"t":"2026-10-16T10:30:00Z","v":12674,"vw":3.516546},{"c":3.485,"h":3.52,"l":3.48,"n":157,"o":3.52,"t":"2026-10-16T10:45:00Z","v":17628,"vw":3.50099},{"c":3.4895,"h":3.5093,"l":3.48,"n":253,"o":3.49,"t":"2026-10-16T11:00:00Z","v":39036,"vw":3.484928},{"c":3.47,"h":3.49,"l":3.45,"n":337,"o":3.48,"t":"2026-10-16T11:15:00Z","v":66700,"vw":3.468027},{"c":3.45,"h":3.4673,"l":3.45,"n":144,"o":3.4601,"t":"2026-10-16T11:30:00Z","v":18549,"vw":3.454401},{"c":3.4585,"h":3.46,"l":3.45,"n":121,"o":3.46,"t":"2026-10-16T11:45:00Z","v":13470,"vw":3.451813},{"c":3.3802,"h":3.46,"l":3.38,"n":299,"o":3.4595,"t":"2026-10-16T12:00:00Z","v":41642,"vw":3.413117},{"c":3.3505,"h":3.39,"l":3.35,"n":334,"o":3.38,"t":"2026-10-16T12:15:00Z","v":55902,"vw":3.37143},{"c":3.35,"h":3.37,"l":3.35,"n":145,"o":3.3503,"t":"2026-10-16T12:30:00Z","v":19401,"vw":3.352694},{"c":3.355,"h":3.36,"l":3.35,"n":183,"o":3.3501,"t":"2026-10-16T12:45:00Z","v":19838,"vw":3.355089},{"c":3.43,"h":3.45,"l":3.36,"n":174,"o":3.36,"t":"2026-10-16T13:00:00Z","v":36863,"vw":3.389217},{"c":3.3201,"h":3.45,"l":3.3201,"n":348,"o":3.4301,"t":"2026-10-16T13:15:00Z","v":40388,"vw":3.417355},{"c":3.3767,"h":3.4393,"l":3.24,"n":2568,"o":3.33,"t":"2026-10-16T13:30:00Z","v":734059,"vw":3.332022},{"c":3.265,"h":3.43,"l":3.26,"n":1267,"o":3.375,"t":"2026-10-16T13:45:00Z","v":344707,"vw":3.350958},{"c":3.3471,"h":3.3787,"l":3.2602,"n":1228,"o":3.265,"t":"2026-10-16T14:00:00Z","v":283475,"vw":3.306646},{"c":3.3401,"h":3.36,"l":3.3001,"n":687,"o":3.345,"t":"2026-10-16T14:15:00Z","v":160334,"vw":3.331703},{"c":3.525,"h":3.56,"l":3.34,"n":2797,"o":3.34,"t":"2026-10-16T14:30:00Z","v":935001,"vw":3.473266},{"c":3.475,"h":3.545,"l":3.44,"n":1920,"o":3.5299,"t":"2026-10-16T14:45:00Z","v":599674,"vw":3.487479},{"c":3.3886,"h":3.475,"l":3.37,"n":1105,"o":3.475,"t":"2026-10-16T15:00:00Z","v":260326,"vw":3.421978},{"c":3.2188,"h":3.38,"l":3.18,"n":2184,"o":3.38,"t":"2026-10-16T15:15:00Z","v":701590,"vw":3.257965},{"c":3.265,"h":3.29,"l":3.21,"n":1023,"o":3.215,"t":"2026-10-16T15:30:00Z","v":186510,"vw":3.255466},{"c":3.2499,"h":3.3,"l":3.22,"n":542,"o":3.265,"t":"2026-10-16T15:45:00Z","v":113592,"vw":3.263},{"c":3.2198,"h":3.25,"l":3.2,"n":810,"o":3.245,"t":"2026-10-16T16:00:00Z","v":156527,"vw":3.213837},{"c":3.245,"h":3.25,"l":3.21,"n":484,"o":3.215,"t":"2026-10-16T16:15:00Z","v":119238,"vw":3.224932},{"c":3.245,"h":3.265,"l":3.23,"n":352,"o":3.24,"t":"2026-10-16T16:30:00Z","v":59928,"vw":3.249124},{"c":3.295,"h":3.3,"l":3.245,"n":436,"o":3.245,"t":"2026-10-16T16:45:00Z","v":94948,"vw":3.276624},{"c":3.255,"h":3.2988,"l":3.24,"n":415,"o":3.2988,"t":"2026-10-16T17:00:00Z","v":103531,"vw":3.261236},{"c":3.295,"h":3.3,"l":3.25,"n":327,"o":3.255,"t":"2026-10-16T17:15:00Z","v":69467,"vw":3.273812},{"c":3.27,"h":3.3088,"l":3.25,"n":333,"o":3.2929,"t":"2026-10-16T17:30:00Z","v":122034,"vw":3.265393},{"c":3.25,"h":3.28,"l":3.23,"n":411,"o":3.2685,"t":"2026-10-16T17:45:00Z","v":79134,"vw":3.24919},{"c":3.245,"h":3.27,"l":3.22,"n":426,"o":3.245,"t":"2026-10-16T18:00:00Z","v":133932,"vw":3.233906},{"c":3.225,"h":3.25,"l":3.2137,"n":305,"o":3.2469,"t":"2026-10-16T18:15:00Z","v":86115,"vw":3.232224},{"c":3.21,"h":3.235,"l":3.2,"n":391,"o":3.225,"t":"2026-10-16T18:30:00Z","v":148027,"vw":3.218545},{"c":3.215,"h":3.22,"l":3.2,"n":302,"o":3.215,"t":"2026-10-16T18:45:00Z","v":111119,"vw":3.206281},{"c":3.225,"h":3.225,"l":3.2,"n":310,"o":3.2187,"t":"2026-10-16T19:00:00Z","v":110413,"vw":3.214475},{"c":3.24,"h":3.245,"l":3.22,"n":327,"o":3.22,"t":"2026-10-16T19:15:00Z","v":131979,"vw":3.233675},{"c":3.1992,"h":3.2368,"l":3.18,"n":545,"o":3.2368,"t":"2026-10-16T19:30:00Z","v":168718,"vw":3.198302},{"c":3.1299,"h":3.205,"l":3.11,"n":1228,"o":3.195,"t":"2026-10-16T19:45:00Z","v":425731,"vw":3.144748},{"c":3.14,"h":3.15,"l":3.11,"n":123,"o":3.12,"t":"2026-10-16T20:00:00Z","v":62813,"vw":3.121988},{"c":3.1394,"h":3.14,"l":3.12,"n":64,"o":3.12,"t":"2026-10-16T20:15:00Z","v":10740,"vw":3.128115},{"c":3.13,"h":3.14,"l":3.1203,"n":86,"o":3.13,"t":"2026-10-16T20:30:00Z","v":20241,"vw":3.129835},{"c":3.125,"h":3.14,"l":3.11,"n":83,"o":3.139,"t":"2026-10-16T20:45:00Z","v":10073,"vw":3.11963},{"c":3.14,"h":3.14,"l":3.11,"n":83,"o":3.1205,"t":"2026-10-16T21:00:00Z","v":29521,"vw":3.12733},{"c":3.1299,"h":3.14,"l":3.1201,"n":96,"o":3.13,"t":"2026-10-16T21:15:00Z","v":22685,"vw":3.13272},{"c":3.13,"h":3.13,"l":3.12,"n":70,"o":3.12,"t":"2026-10-16T21:30:00Z","v":11576,"vw":3.122109},{"c":3.13,"h":3.14,"l":3.12,"n":43,"o":3.12,"t":"2026-10-16T21:45:00Z","v":8119,"vw":3.131488},{"c":3.1201,"h":3.13,"l":3.12,"n":40,"o":3.13,"t":"2026-10-16T22:00:00Z","v":6211,"vw":3.124127},{"c":3.13,"h":3.13,"l":3.12,"n":19,"o":3.12,"t":"2026-10-16T22:15:00Z","v":6553,"vw":3.122157},{"c":3.13,"h":3.13,"l":3.12,"n":25,"o":3.12,"t":"2026-10-16T22:30:00Z","v":4002,"vw":3.121118},{"c":3.13,"h":3.13,"l":3.12,"n":51,"o":3.1202,"t":"2026-10-16T22:45:00Z","v":10683,"vw":3.121632},{"c":3.1,"h":3.13,"l":3.1,"n":152,"o":3.1298,"t":"2026-10-16T23:00:00Z","v":18858,"vw":3.113979},{"c":3.1002,"h":3.13,"l":3.1,"n":66,"o":3.1,"t":"2026-10-16T23:15:00Z","v":12434,"vw":3.107721},{"c":3.1002,"h":3.11,"l":3.1,"n":73,"o":3.1,"t":"2026-10-16T23:30:00Z","v":11384,"vw":3.104146},{"c":3.1131,"h":3.13,"l":3.1,"n":52,"o":3.1001,"t":"2026-10-16T23:45:00Z","v":13752,"vw":3.108546},{"c":2.99,"h":3.06,"l":2.91,"n":1310,"o":3,"t":"2026-10-19T08:00:00Z","v":117555,"vw":2.995216},{"c":2.98,"h":3.02,"l":2.98,"n":142,"o":2.99,"t":"2026-10-19T08:15:00Z","v":16414,"vw":2.995308},{"c":2.98,"h":2.99,"l":2.95,"n":112,"o":2.99,"t":"2026-10-19T08:30:00Z","v":21197,"vw":2.961218},{"c":2.95,"h":2.98,"l":2.94,"n":163,"o":2.97,"t":"2026-10-19T08:45:00Z","v":16302,"vw":2.961458},{"c":2.96,"h":2.97,"l":2.95,"n":112,"o":2.97,"t":"2026-10-19T09:00:00Z","v":14733,"vw":2.951971},{"c":2.9705,"h":3.02,"l":2.96,"n":188,"o":2.9694,"t":"2026-10-19T09:15:00Z","v":29459,"vw":2.991731},{"c":2.99,"h":2.99,"l":2.95,"n":134,"o":2.975,"t":"2026-10-19T09:30:00Z","v":8221,"vw":2.956452},{"c":2.93,"h":2.95,"l":2.9295,"n":89,"o":2.94,"t":"2026-10-19T09:45:00Z","v":11838,"vw":2.939352},{"c":2.92,"h":2.9476,"l":2.92,"n":51,"o":2.9476,"t":"2026-10-19T10:00:00Z","v":3275,"vw":2.923488},{"c":2.9005,"h":2.94,"l":2.9,"n":114,"o":2.94,"t":"2026-10-19T10:15:00Z","v":13253,"vw":2.911107},{"c":2.8895,"h":2.91,"l":2.86,"n":404,"o":2.91,"t":"2026-10-19T10:30:00Z","v":36582,"vw":2.885661},{"c":2.905,"h":2.905,"l":2.88,"n":96,"o":2.9,"t":"2026-10-19T10:45:00Z","v":20879,"vw":2.890357},{"c":2.95,"h":2.98,"l":2.9,"n":230,"o":2.91,"t":"2026-10-19T11:00:00Z","v":61633,"vw":2.947165},{"c":2.9199,"h":2.95,"l":2.88,"n":205,"o":2.95,"t":"2026-10-19T11:15:00Z","v":26121,"vw":2.904747},{"c":2.9,"h":2.9385,"l":2.9,"n":109,"o":2.92,"t":"2026-10-19T11:30:00Z","v":17371,"vw":2.917785},{"c":2.9,"h":2.94,"l":2.9,"n":70,"o":2.9032,"t":"2026-10-19T11:45:00Z","v":7934,"vw":2.912399},{"c":2.9,"h":2.92,"l":2.88,"n":185,"o":2.901,"t":"2026-10-19T12:00:00Z","v":23616,"vw":2.8975},{"c":2.9185,"h":2.93,"l":2.87,"n":201,"o":2.8997,"t":"2026-10-19T12:15:00Z","v":20708,"vw":2.893554},{"c":2.9105,"h":2.92,"l":2.91,"n":89,"o":2.9105,"t":"2026-10-19T12:30:00Z","v":10915,"vw":2.911712},{"c":2.91,"h":2.91,"l":2.9,"n":84,"o":2.91,"t":"2026-10-19T12:45:00Z","v":6181,"vw":2.900689},{"c":2.93,"h":2.96,"l":2.9,"n":157,"o":2.91,"t":"2026-10-19T13:00:00Z","v":30078,"vw":2.93104},{"c":2.98,"h":2.98,"l":2.93,"n":187,"o":2.93,"t":"2026-10-19T13:15:00Z","v":32319,"vw":2.948681},{"c":2.87,"h":3.06,"l":2.83,"n":3799,"o":2.99,"t":"2026-10-19T13:30:00Z","v":910427,"vw":2.907533},{"c":2.83,"h":2.9196,"l":2.82,"n":1088,"o":2.881,"t":"2026-10-19T13:45:00Z","v":253652,"vw":2.865169},{"c":2.87,"h":2.91,"l":2.8315,"n":2346,"o":2.8315,"t":"2026-10-19T14:00:00Z","v":364139,"vw":2.867958},{"c":2.9543,"h":2.9543,"l":2.84,"n":705,"o":2.8683,"t":"2026-10-19T14:15:00Z","v":182503,"vw":2.896739},{"c":2.98,"h":3,"l":2.95,"n":880,"o":2.96,"t":"2026-10-19T14:30:00Z","v":124540,"vw":2.979795},{"c":2.98,"h":3,"l":2.97,"n":444,"o":2.98,"t":"2026-10-19T14:45:00Z","v":74705,"vw":2.982048},{"c":2.96,"h":2.99,"l":2.9201,"n":630,"o":2.97,"t":"2026-10-19T15:00:00Z","v":89829,"vw":2.966289},{"c":2.951,"h":2.97,"l":2.94,"n":735,"o":2.96,"t":"2026-10-19T15:15:00Z","v":57609,"vw":2.956066},{"c":3.03,"h":3.04,"l":2.95,"n":569,"o":2.955,"t":"2026-10-19T15:30:00Z","v":112746,"vw":3.003004},{"c":3.041,"h":3.0699,"l":3.03,"n":553,"o":3.03,"t":"2026-10-19T15:45:00Z","v":122660,"vw":3.048717},{"c":3.05,"h":3.07,"l":3.02,"n":599,"o":3.05,"t":"2026-10-19T16:00:00Z","v":131913,"vw":3.047458},{"c":3.05,"h":3.05,"l":3.03,"n":362,"o":3.05,"t":"2026-10-19T16:15:00Z","v":54034,"vw":3.047391},{"c":2.991,"h":3.05,"l":2.97,"n":518,"o":3.05,"t":"2026-10-19T16:30:00Z","v":130000,"vw":3.004922},{"c":2.9702,"h":3.03,"l":2.97,"n":401,"o":3,"t":"2026-10-19T16:45:00Z","v":60083,"vw":2.999562},{"c":2.98,"h":3.01,"l":2.97,"n":239,"o":2.975,"t":"2026-10-19T17:00:00Z","v":42619,"vw":2.988015},{"c":2.99,"h":3.01,"l":2.965,"n":332,"o":2.975,"t":"2026-10-19T17:15:00Z","v":53069,"vw":2.985539},{"c":3.0207,"h":3.0207,"l":2.98,"n":330,"o":3,"t":"2026-10-19T17:30:00Z","v":68576,"vw":2.997667},{"c":3,"h":3.0399,"l":3,"n":357,"o":3.0299,"t":"2026-10-19T17:45:00Z","v":66356,"vw":3.015156},{"c":2.98,"h":3.01,"l":2.965,"n":489,"o":3.003,"t":"2026-10-19T18:00:00Z","v":54483,"vw":2.989575},{"c":2.9499,"h":2.98,"l":2.9435,"n":423,"o":2.98,"t":"2026-10-19T18:15:00Z","v":46147,"vw":2.963027},{"c":2.98,"h":2.98,"l":2.94,"n":301,"o":2.945,"t":"2026-10-19T18:30:00Z","v":43472,"vw":2.957517},{"c":2.975,"h":2.99,"l":2.97,"n":224,"o":2.98,"t":"2026-10-19T18:45:00Z","v":43022,"vw":2.975627},{"c":2.985,"h":2.99,"l":2.95,"n":289,"o":2.975,"t":"2026-10-19T19:00:00Z","v":58821,"vw":2.97124},{"c":2.99,"h":3.01,"l":2.98,"n":255,"o":2.985,"t":"2026-10-19T19:15:00Z","v":61926,"vw":2.994948},{"c":3.02,"h":3.025,"l":2.99,"n":272,"o":2.995,"t":"2026-10-19T19:30:00Z","v":58613,"vw":3.006854},{"c":3.02,"h":3.03,"l":2.98,"n":942,"o":3.015,"t":"2026-10-19T19:45:00Z","v":256701,"vw":3.007479},{"c":3.0012,"h":3.0568,"l":3,"n":48,"o":3.02,"t":"2026-10-19T20:00:00Z","v":110955,"vw":3.019481},{"c":3.0115,"h":3.06,"l":3.0001,"n":37,"o":3.03,"t":"2026-10-19T20:15:00Z","v":22265,"vw":3.05405},{"c":3.04,"h":3.0486,"l":3.0005,"n":225,"o":3.0116,"t":"2026-10-19T20:30:00Z","v":9685,"vw":3.031146},{"c":3.03,"h":3.05,"l":3.02,"n":23,"o":3.03,"t":"2026-10-19T20:45:00Z","v":3689,"vw":3.044203},{"c":3.03,"h":3.05,"l":3.02,"n":15,"o":3.02,"t":"2026-10-19T21:00:00Z","v":1874,"vw":3.026682},{"c":3.02,"h":3.0354,"l":3.01,"n":19,"o":3.03,"t":"2026-10-19T21:15:00Z","v":3689,"vw":3.021921},{"c":3.0254,"h":3.03,"l":3.01,"n":24,"o":3.02,"t":"2026-10-19T21:30:00Z","v":3927,"vw":3.024516},{"c":3.01,"h":3.02,"l":3.0092,"n":12,"o":3.02,"t":"2026-10-19T21:45:00Z","v":937,"vw":3.015757},{"c":3,"h":3.02,"l":2.979,"n":30,"o":3.01,"t":"2026-10-19T22:00:00Z","v":5200,"vw":3.000154},{"c":2.9733,"h":3.0101,"l":2.9733,"n":25,"o":3.01,"t":"2026-10-19T22:15:00Z","v":2779,"vw":2.996591},{"c":2.99,"h":2.99,"l":2.97,"n":13,"o":2.97,"t":"2026-10-19T22:30:00Z","v":1935,"vw":2.979953},{"c":2.9901,"h":2.9901,"l":2.98,"n":13,"o":2.98,"t":"2026-10-19T22:45:00Z","v":1017,"vw":2.983968},{"c":3.01,"h":3.01,"l":2.97,"n":15,"o":2.98,"t":"2026-10-19T23:00:00Z","v":1901,"vw":3.000168},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-19T23:15:00Z","v":542,"vw":2.98},{"c":2.99,"h":2.99,"l":2.9701,"n":15,"o":2.98,"t":"2026-10-19T23:30:00Z","v":2569,"vw":2.984036},{"c":2.97,"h":3,"l":2.97,"n":8,"o":2.974,"t":"2026-10-19T23:45:00Z","v":1008,"vw":2.976383},{"c":3.05,"h":3.09,"l":2.98,"n":347,"o":3.0834,"t":"2026-10-20T08:00:00Z","v":24586,"vw":3.022082},{"c":3.0306,"h":3.05,"l":3.0306,"n":22,"o":3.04,"t":"2026-10-20T08:15:00Z","v":2097,"vw":3.04736},{"c":3.05,"h":3.0694,"l":3.01,"n":68,"o":3.0306,"t":"2026-10-20T08:30:00Z","v":5256,"vw":3.044051},{"c":3.05,"h":3.0594,"l":3.015,"n":41,"o":3.0594,"t":"2026-10-20T08:45:00Z","v":3133,"vw":3.047065},{"c":3.02,"h":3.05,"l":3.02,"n":33,"o":3.0206,"t":"2026-10-20T09:00:00Z","v":5769,"vw":3.030276},{"c":2.9706,"h":3.03,"l":2.97,"n":58,"o":3.03,"t":"2026-10-20T09:15:00Z","v":8228,"vw":2.984998},{"c":2.97,"h":2.99,"l":2.97,"n":24,"o":2.99,"t":"2026-10-20T09:30:00Z","v":1594,"vw":2.975066},{"c":3,"h":3,"l":2.9724,"n":11,"o":2.9724,"t":"2026-10-20T09:45:00Z","v":1199,"vw":2.989523},{"c":2.9848,"h":3.0194,"l":2.97,"n":20,"o":2.98,"t":"2026-10-20T10:00:00Z","v":2109,"vw":2.983912},{"c":3,"h":3.01,"l":3,"n":7,"o":3.01,"t":"2026-10-20T10:15:00Z","v":2408,"vw":3.002863},{"c":2.9732,"h":2.98,"l":2.9706,"n":17,"o":2.98,"t":"2026-10-20T10:30:00Z","v":1755,"vw":2.976264},{"c":2.94,"h":2.9906,"l":2.9301,"n":235,"o":2.9809,"t":"2026-10-20T10:45:00Z","v":44852,"vw":2.949468},{"c":2.9798,"h":2.98,"l":2.9305,"n":55,"o":2.98,"t":"2026-10-20T11:00:00Z","v":6415,"vw":2.963404},{"c":2.94,"h":2.98,"l":2.94,"n":113,"o":2.98,"t":"2026-10-20T11:15:00Z","v":17627,"vw":2.951068},{"c":2.94,"h":2.95,"l":2.94,"n":54,"o":2.95,"t":"2026-10-20T11:30:00Z","v":6999,"vw":2.944766},{"c":2.949,"h":2.95,"l":2.92,"n":54,"o":2.9306,"t":"2026-10-20T11:45:00Z","v":7030,"vw":2.936506},{"c":2.93,"h":2.95,"l":2.92,"n":22,"o":2.92,"t":"2026-10-20T12:00:00Z","v":2544,"vw":2.926472},{"c":2.94,"h":2.94,"l":2.92,"n":40,"o":2.93,"t":"2026-10-20T12:15:00Z","v":8449,"vw":2.923655},{"c":2.9746,"h":2.99,"l":2.9302,"n":43,"o":2.9305,"t":"2026-10-20T12:30:00Z","v":23898,"vw":2.950655},{"c":2.97,"h":2.9976,"l":2.97,"n":75,"o":2.99,"t":"2026-10-20T12:45:00Z","v":7771,"vw":2.980884},{"c":2.98,"h":2.98,"l":2.96,"n":35,"o":2.9601,"t":"2026-10-20T13:00:00Z","v":6273,"vw":2.964177},{"c":2.98,"h":3.02,"l":2.97,"n":75,"o":2.97,"t":"2026-10-20T13:15:00Z","v":16857,"vw":2.975729},{"c":3.01,"h":3.08,"l":2.93,"n":971,"o":2.93,"t":"2026-10-20T13:30:00Z","v":214087,"vw":3.027095},{"c":3.115,"h":3.12,"l":3,"n":935,"o":3.0002,"t":"2026-10-20T13:45:00Z","v":233039,"vw":3.086699},{"c":3.15,"h":3.17,"l":3.08,"n":1297,"o":3.12,"t":"2026-10-20T14:00:00Z","v":388428,"vw":3.140391},{"c":3.1985,"h":3.25,"l":3.15,"n":1650,"o":3.15,"t":"2026-10-20T14:15:00Z","v":530972,"vw":3.196595},{"c":3.205,"h":3.22,"l":3.12,"n":960,"o":3.195,"t":"2026-10-20T14:30:00Z","v":209230,"vw":3.173064},{"c":3.225,"h":3.265,"l":3.18,"n":829,"o":3.2043,"t":"2026-10-20T14:45:00Z","v":204767,"vw":3.224884},{"c":3.1801,"h":3.23,"l":3.17,"n":622,"o":3.2261,"t":"2026-10-20T15:00:00Z","v":114839,"vw":3.201315},{"c":3.17,"h":3.22,"l":3.12,"n":638,"o":3.1806,"t":"2026-10-20T15:15:00Z","v":157169,"vw":3.175631},{"c":3.145,"h":3.18,"l":3.14,"n":403,"o":3.1697,"t":"2026-10-20T15:30:00Z","v":85486,"vw":3.160411},{"c":3.185,"h":3.19,"l":3.1302,"n":364,"o":3.1401,"t":"2026-10-20T15:45:00Z","v":68894,"vw":3.160175},{"c":3.18,"h":3.185,"l":3.16,"n":253,"o":3.185,"t":"2026-10-20T16:00:00Z","v":30153,"vw":3.172059},{"c":3.195,"h":3.2,"l":3.16,"n":386,"o":3.18,"t":"2026-10-20T16:15:00Z","v":73929,"vw":3.185504},{"c":3.195,"h":3.21,"l":3.19,"n":237,"o":3.19,"t":"2026-10-20T16:30:00Z","v":35244,"vw":3.198406},{"c":3.2,"h":3.22,"l":3.19,"n":363,"o":3.2,"t":"2026-10-20T16:45:00Z","v":84105,"vw":3.208356},{"c":3.1999,"h":3.2098,"l":3.185,"n":282,"o":3.2,"t":"2026-10-20T17:00:00Z","v":43543,"vw":3.19197},{"c":3.2103,"h":3.22,"l":3.195,"n":318,"o":3.195,"t":"2026-10-20T17:15:00Z","v":123403,"vw":3.210245},{"c":3.22,"h":3.225,"l":3.2,"n":355,"o":3.21,"t":"2026-10-20T17:30:00Z","v":48154,"vw":3.215534},{"c":3.19,"h":3.22,"l":3.18,"n":268,"o":3.215,"t":"2026-10-20T17:45:00Z","v":77340,"vw":3.201595},{"c":3.19,"h":3.2,"l":3.18,"n":253,"o":3.18,"t":"2026-10-20T18:00:00Z","v":43535,"vw":3.194291},{"c":3.175,"h":3.195,"l":3.17,"n":336,"o":3.1835,"t":"2026-10-20T18:15:00Z","v":62410,"vw":3.181599},{"c":3.2099,"h":3.22,"l":3.175,"n":268,"o":3.18,"t":"2026-10-20T18:30:00Z","v":35723,"vw":3.193153},{"c":3.17,"h":3.22,"l":3.16,"n":393,"o":3.204,"t":"2026-10-20T18:45:00Z","v":116693,"vw":3.18697},{"c":3.175,"h":3.19,"l":3.1601,"n":356,"o":3.17,"t":"2026-10-20T19:00:00Z","v":66915,"vw":3.173926},{"c":3.145,"h":3.18,"l":3.13,"n":467,"o":3.17,"t":"2026-10-20T19:15:00Z","v":107932,"vw":3.149574},{"c":3.11,"h":3.16,"l":3.11,"n":522,"o":3.145,"t":"2026-10-20T19:30:00Z","v":70225,"vw":3.131764},{"c":3.1,"h":3.13,"l":3.041,"n":1123,"o":3.115,"t":"2026-10-20T19:45:00Z","v":209349,"vw":3.084521},{"c":3.1,"h":3.1,"l":3.08,"n":77,"o":3.1,"t":"2026-10-20T20:00:00Z","v":56607,"vw":3.097816},{"c":3.13,"h":3.13,"l":3.12,"n":20,"o":3.12,"t":"2026-10-20T20:15:00Z","v":1820,"vw":3.122332},{"c":3.1,"h":3.1296,"l":3.1,"n":36,"o":3.1254,"t":"2026-10-20T20:30:00Z","v":14964,"vw":3.110069},{"c":3.13,"h":3.14,"l":3.1,"n":25,"o":3.1,"t":"2026-10-20T20:45:00Z","v":5271,"vw":3.11625},{"c":3.12,"h":3.12,"l":3.11,"n":32,"o":3.1102,"t":"2026-10-20T21:00:00Z","v":5991,"vw":3.117833},{"c":3.13,"h":3.13,"l":3.11,"n":23,"o":3.11,"t":"2026-10-20T21:15:00Z","v":8008,"vw":3.119169},{"c":3.1,"h":3.1202,"l":3.1,"n":39,"o":3.11,"t":"2026-10-20T21:30:00Z","v":5612,"vw":3.108588},{"c":3.1,"h":3.1009,"l":3.1,"n":17,"o":3.1,"t":"2026-10-20T21:45:00Z","v":1683,"vw":3.100403},{"c":3.08,"h":3.1,"l":3.07,"n":54,"o":3.1,"t":"2026-10-20T22:00:00Z","v":5576,"vw":3.086339},{"c":3.11,"h":3.11,"l":3.07,"n":28,"o":3.0707,"t":"2026-10-20T22:15:00Z","v":6099,"vw":3.106332},{"c":3.1101,"h":3.1101,"l":3.11,"n":17,"o":3.11,"t":"2026-10-20T22:30:00Z","v":1593,"vw":3.110018},{"c":3.12,"h":3.12,"l":3.11,"n":6,"o":3.11,"t":"2026-10-20T22:45:00Z","v":554,"vw":3.117829},{"c":3.11,"h":3.12,"l":3.11,"n":25,"o":3.11,"t":"2026-10-20T23:00:00Z","v":4425,"vw":3.112404},{"c":3.0906,"h":3.11,"l":3.08,"n":9,"o":3.08,"t":"2026-10-20T23:15:00Z","v":1244,"vw":3.092945},{"c":3.13,"h":3.14,"l":3.1,"n":16,"o":3.11,"t":"2026-10-20T23:30:00Z","v":4752,"vw":3.116877},{"c":3.14,"h":3.14,"l":3.09,"n":28,"o":3.13,"t":"2026-10-20T23:45:00Z","v":11968,"vw":3.133909},{"c":3.13,"h":3.2101,"l":3.12,"n":227,"o":3.12,"t":"2026-10-21T08:00:00Z","v":16409,"vw":3.141495},{"c":3.13,"h":3.13,"l":3.12,"n":43,"o":3.1205,"t":"2026-10-21T08:15:00Z","v":4958,"vw":3.124625},{"c":3.09,"h":3.12,"l":3.074,"n":68,"o":3.12,"t":"2026-10-21T08:30:00Z","v":6486,"vw":3.101329},{"c":3.0605,"h":3.09,"l":3.01,"n":274,"o":3.08,"t":"2026-10-21T08:45:00Z","v":25376,"vw":3.047877},{"c":3.0695,"h":3.07,"l":3.06,"n":50,"o":3.0601,"t":"2026-10-21T09:00:00Z","v":5868,"vw":3.063182},{"c":3.0806,"h":3.0806,"l":3.0699,"n":16,"o":3.07,"t":"2026-10-21T09:15:00Z","v":10241,"vw":3.071038},{"c":3.0806,"h":3.0806,"l":3.0806,"n":4,"o":3.0806,"t":"2026-10-21T09:30:00Z","v":421,"vw":3.0806},{"c":3.1,"h":3.1,"l":3.0902,"n":5,"o":3.0906,"t":"2026-10-21T09:45:00Z","v":620,"vw":3.091955},{"c":3.11,"h":3.12,"l":3.11,"n":11,"o":3.12,"t":"2026-10-21T10:00:00Z","v":659,"vw":3.117764},{"c":3.105,"h":3.1194,"l":3.09,"n":23,"o":3.09,"t":"2026-10-21T10:15:00Z","v":2701,"vw":3.094012},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-21T10:30:00Z","v":200,"vw":3.1},{"c":3.09,"h":3.1006,"l":3.0801,"n":19,"o":3.09,"t":"2026-10-21T10:45:00Z","v":5865,"vw":3.084932},{"c":3.08,"h":3.09,"l":3.08,"n":34,"o":3.0846,"t":"2026-10-21T11:00:00Z","v":10496,"vw":3.085225},{"c":3.11,"h":3.11,"l":3.08,"n":39,"o":3.095,"t":"2026-10-21T11:15:00Z","v":3129,"vw":3.087949},{"c":3.1097,"h":3.1097,"l":3.08,"n":25,"o":3.0802,"t":"2026-10-21T11:30:00Z","v":5428,"vw":3.084977},{"c":3.1092,"h":3.11,"l":3.09,"n":38,"o":3.0922,"t":"2026-10-21T11:45:00Z","v":8534,"vw":3.098001},{"c":3.1097,"h":3.1097,"l":3.09,"n":51,"o":3.1,"t":"2026-10-21T12:00:00Z","v":6574,"vw":3.096972},{"c":3.08,"h":3.1,"l":3.08,"n":65,"o":3.1,"t":"2026-10-21T12:15:00Z","v":8938,"vw":3.090838},{"c":3.0806,"h":3.09,"l":3.08,"n":22,"o":3.08,"t":"2026-10-21T12:30:00Z","v":3725,"vw":3.083169},{"c":3.0843,"h":3.1,"l":3.07,"n":88,"o":3.08,"t":"2026-10-21T12:45:00Z","v":20368,"vw":3.081359},{"c":3.08,"h":3.09,"l":3.08,"n":35,"o":3.09,"t":"2026-10-21T13:00:00Z","v":6389,"vw":3.081345},{"c":3.02,"h":3.0824,"l":2.98,"n":218,"o":3.08,"t":"2026-10-21T13:15:00Z","v":24951,"vw":3.045931},{"c":3.04,"h":3.095,"l":2.99,"n":1704,"o":3.01,"t":"2026-10-21T13:30:00Z","v":330140,"vw":3.029383},{"c":3.055,"h":3.09,"l":3.04,"n":345,"o":3.0491,"t":"2026-10-21T13:45:00Z","v":102368,"vw":3.069271},{"c":3.06,"h":3.095,"l":3.0501,"n":355,"o":3.06,"t":"2026-10-21T14:00:00Z","v":55500,"vw":3.078592},{"c":2.95,"h":3.06,"l":2.94,"n":1329,"o":3.06,"t":"2026-10-21T14:15:00Z","v":345111,"vw":2.979382},{"c":2.985,"h":2.99,"l":2.92,"n":921,"o":2.94,"t":"2026-10-21T14:30:00Z","v":223845,"vw":2.941355},{"c":2.9801,"h":3.01,"l":2.96,"n":582,"o":2.9899,"t":"2026-10-21T14:45:00Z","v":116041,"vw":2.986283},{"c":2.965,"h":2.99,"l":2.945,"n":411,"o":2.9709,"t":"2026-10-21T15:00:00Z","v":55936,"vw":2.961459},{"c":2.94,"h":2.99,"l":2.93,"n":476,"o":2.9656,"t":"2026-10-21T15:15:00Z","v":86934,"vw":2.950038},{"c":2.97,"h":2.98,"l":2.925,"n":335,"o":2.9301,"t":"2026-10-21T15:30:00Z","v":96725,"vw":2.947},{"c":2.97,"h":2.98,"l":2.94,"n":307,"o":2.9699,"t":"2026-10-21T15:45:00Z","v":74854,"vw":2.960867},{"c":2.96,"h":2.9799,"l":2.9524,"n":192,"o":2.97,"t":"2026-10-21T16:00:00Z","v":26531,"vw":2.967607},{"c":3.0299,"h":3.03,"l":2.97,"n":334,"o":2.98,"t":"2026-10-21T16:15:00Z","v":128070,"vw":3.004106},{"c":3.01,"h":3.04,"l":3.01,"n":225,"o":3.03,"t":"2026-10-21T16:30:00Z","v":44629,"vw":3.024976},{"c":3.0314,"h":3.06,"l":2.99,"n":248,"o":3.015,"t":"2026-10-21T16:45:00Z","v":112132,"vw":3.029178},{"c":3.035,"h":3.06,"l":3.03,"n":95,"o":3.0397,"t":"2026-10-21T17:00:00Z","v":30997,"vw":3.048344},{"c":3.035,"h":3.0399,"l":3.0201,"n":102,"o":3.0302,"t":"2026-10-21T17:15:00Z","v":23467,"vw":3.028632},{"c":3.005,"h":3.04,"l":3,"n":205,"o":3.04,"t":"2026-10-21T17:30:00Z","v":39893,"vw":3.021598},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-10-21T17:45:00Z","v":150,"vw":3.005}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.07860821239051378,"strike":3.4759452507299082,"iv":2.5921731990355474,"gamma":0.5437923768302637,"theta":-0.0436578427009212,"vega":0.0007054716203526596,"rho":0.00003801802064003698,"breakevenPct":19.480788676316703},{"delta":0.3,"premium":0.09270611673677884,"strike":3.3819592217548076,"iv":2.442968380900566,"gamma":0.6311753987832133,"theta":-0.043034256069617645,"vega":0.0007438855973762261,"rho":0.00004572310371283189,"breakevenPct":16.79547356274241},{"delta":0.35,"premium":0.10680402108304389,"strike":3.2879731927797073,"iv":2.293763562765584,"gamma":0.7185584207361627,"theta":-0.04241066943831409,"vega":0.0007822995743997925,"rho":0.0000534281867856268,"breakevenPct":14.110158449168111},{"delta":0.4,"premium":0.12090192542930897,"strike":3.193987163804607,"iv":2.144558744630602,"gamma":0.8059414426891123,"theta":-0.04178708280701054,"vega":0.000820713551423359,"rho":0.00006113326985842171,"breakevenPct":11.424843335593811},{"delta":0.45,"premium":0.134999829775574,"strike":3.1000011348295065,"iv":1.9953539264956204,"gamma":0.8933244646420617,"theta":-0.041163496175706984,"vega":0.0008591275284469253,"rho":0.00006883835293121663,"breakevenPct":8.739528222019514},{"delta":0.5,"premium":0.14909773412183908,"strike":3.0060151058544062,"iv":1.8461491083606387,"gamma":0.9807074865950112,"theta":-0.04053990954440343,"vega":0.0008975415054704917,"rho":0.00007654343600401153,"breakevenPct":6.054213108445218},{"delta":0.55,"premium":0.2662446757921225,"strike":2.898917673224241,"iv":2.5718327344537846,"gamma":0.8406737118315111,"theta":-0.0518420203306546,"vega":0.0008672178545499072,"rho":0.0000783739136828308,"breakevenPct":6.392011731642475},{"delta":0.6,"premium":0.39043770548456075,"strike":2.7909237343612516,"iv":3.3573377926309034,"gamma":0.6850900706258608,"theta":-0.06395956341896077,"vega":0.0008321941948810046,"rho":0.00007980270894154916,"breakevenPct":6.936518986413853},{"delta":0.65,"premium":0.5146307351769992,"strike":2.6829297954982616,"iv":4.142842850808023,"gamma":0.5295064294202103,"theta":-0.07607710650726696,"vega":0.0007971705352121021,"rho":0.00008123150420026754,"breakevenPct":7.481026241185233},{"delta":0.7,"premium":0.6388237648694375,"strike":2.5749358566352716,"iv":4.928347908985142,"gamma":0.37392278821456015,"theta":-0.0881946495955731,"vega":0.0007621468755431996,"rho":0.0000826602994589859,"breakevenPct":8.02553349595661}],"put":[{"delta":0.1,"premium":0.025,"strike":2.4083833593872908,"iv":2.308388264010393,"gamma":0.36662793753864564,"theta":-0.020715000483708865,"vega":0.0003928792579574006,"rho":-0.000018508815596302097,"breakevenPct":19.88627363404064},{"delta":0.15,"premium":0.04097256342399217,"strike":2.553241878079974,"iv":1.971583733972024,"gamma":0.4768946149655483,"theta":-0.02206993752742351,"vega":0.0004709853672678469,"rho":-0.000027958594106143295,"breakevenPct":15.553972616605654},{"delta":0.2,"premium":0.06030716189139088,"strike":2.6176905396379695,"iv":1.9531642685981023,"gamma":0.5498180692405702,"theta":-0.02469977919975134,"vega":0.0005328743794911811,"rho":-0.00003759654317748495,"breakevenPct":14.0375335211234},{"delta":0.25,"premium":0.07964176035878959,"strike":2.682139201195965,"iv":1.934744803224181,"gamma":0.6227415235155921,"theta":-0.02732962087207916,"vega":0.0005947633917145154,"rho":-0.000047234492248826595,"breakevenPct":12.52109442564115},{"delta":0.3,"premium":0.0989763588261883,"strike":2.746587862753961,"iv":1.9163253378502594,"gamma":0.695664977790614,"theta":-0.02995946254440699,"vega":0.0006566524039378497,"rho":-0.00005687244132016825,"breakevenPct":11.004655330158897},{"delta":0.35,"premium":0.11831095729358698,"strike":2.8110365243119566,"iv":1.897905872476338,"gamma":0.7685884320656358,"theta":-0.03258930421673481,"vega":0.0007185414161611839,"rho":-0.0000665103903915099,"breakevenPct":9.488216234676647},{"delta":0.4,"premium":0.13764555576098572,"strike":2.8754851858699526,"iv":1.8794864071024164,"gamma":0.8415118863406579,"theta":-0.03521914588906264,"vega":0.0007804304283845182,"rho":-0.00007614833946285155,"breakevenPct":7.971777139194394},{"delta":0.45,"premium":0.1569801542283844,"strike":2.939933847427948,"iv":1.8610669417284949,"gamma":0.9144353406156798,"theta":-0.03784898756139047,"vega":0.0008423194406078525,"rho":-0.0000857862885341932,"breakevenPct":6.455338043712143},{"delta":0.5,"premium":0.17940660085016166,"strike":3.005508251062702,"iv":1.8485429350535993,"gamma":0.9775266389563076,"theta":-0.04022215655557696,"vega":0.0008969206957584496,"rho":-0.00009560033466051511,"breakevenPct":5.004986547477629},{"delta":0.55,"premium":0.24420955452900966,"strike":3.086511943161262,"iv":1.9168213917241768,"gamma":0.9058595647843616,"theta":-0.039077400019944,"vega":0.0008516368098532966,"rho":-0.00010782794630509593,"breakevenPct":4.460423911520926},{"delta":0.6,"premium":0.30901250820785753,"strike":3.167515635259822,"iv":1.9850998483947542,"gamma":0.8341924906124156,"theta":-0.03793264348431105,"vega":0.0008063529239481438,"rho":-0.00012005555794967671,"breakevenPct":3.9158612755642226},{"delta":0.65,"premium":0.37381546188670556,"strike":3.248519327358382,"iv":2.0533783050653316,"gamma":0.7625254164404695,"theta":-0.0367878869486781,"vega":0.0007610690380429907,"rho":-0.00013228316959425752,"breakevenPct":3.3712986396075193},{"delta":0.7,"premium":0.4386184155655534,"strike":3.329523019456942,"iv":2.121656761735909,"gamma":0.6908583422685235,"theta":-0.03564313041304514,"vega":0.000715785152137838,"rho":-0.0001445107812388383,"breakevenPct":2.8267360036508165},{"delta":0.75,"premium":0.5034213692444014,"strike":3.4105267115555016,"iv":2.1899352184064864,"gamma":0.6191912680965773,"theta":-0.03449837387741219,"vega":0.000670501266232685,"rho":-0.00015673839288341912,"breakevenPct":2.2821733676941123},{"delta":0.8,"premium":0.5682243229232494,"strike":3.4915304036540618,"iv":2.2582136750770636,"gamma":0.5475241939246311,"theta":-0.03335361734177923,"vega":0.000625217380327532,"rho":-0.00016896600452799993,"breakevenPct":1.7376107317374085},{"delta":0.85,"premium":0.7911031829607497,"strike":3.727477034695526,"iv":2.4976105026785285,"gamma":0.4186398116890975,"theta":-0.029516447303864456,"vega":0.0005131914032298797,"rho":-0.00019023699759261652,"breakevenPct":1.2983579248814723},{"delta":0.9,"premium":1.0324401088910444,"strike":3.9815159040958363,"iv":2.7569883269977584,"gamma":0.28307433005787314,"theta":-0.02536489193689762,"vega":0.00039337214538861436,"rho":-0.00021256396012145983,"breakevenPct":0.8714018418557347}]},"raw":{"call":[{"delta":0.25,"premium":0.07860821239051378,"strike":3.4759452507299082,"iv":2.5921731990355474,"gamma":0.5437923768302637,"theta":-0.0436578427009212,"vega":0.0007054716203526596,"rho":0.00003801802064003698,"breakevenPct":19.480788676316703},{"delta":0.3,"premium":0.09270611673677884,"strike":3.3819592217548076,"iv":2.442968380900566,"gamma":0.6311753987832133,"theta":-0.043034256069617645,"vega":0.0007438855973762261,"rho":0.00004572310371283189,"breakevenPct":16.79547356274241},{"delta":0.35,"premium":0.10680402108304389,"strike":3.2879731927797073,"iv":2.293763562765584,"gamma":0.7185584207361627,"theta":-0.04241066943831409,"vega":0.0007822995743997925,"rho":0.0000534281867856268,"breakevenPct":14.110158449168111},{"delta":0.4,"premium":0.12090192542930897,"strike":3.193987163804607,"iv":2.144558744630602,"gamma":0.8059414426891123,"theta":-0.04178708280701054,"vega":0.000820713551423359,"rho":0.00006113326985842171,"breakevenPct":11.424843335593811},{"delta":0.45,"premium":0.134999829775574,"strike":3.1000011348295065,"iv":1.9953539264956204,"gamma":0.8933244646420617,"theta":-0.041163496175706984,"vega":0.0008591275284469253,"rho":0.00006883835293121663,"breakevenPct":8.739528222019514},{"delta":0.5,"premium":0.14909773412183908,"strike":3.0060151058544062,"iv":1.8461491083606387,"gamma":0.9807074865950112,"theta":-0.04053990954440343,"vega":0.0008975415054704917,"rho":0.00007654343600401153,"breakevenPct":6.054213108445218},{"delta":0.55,"premium":0.2662446757921225,"strike":2.898917673224241,"iv":2.5718327344537846,"gamma":0.8406737118315111,"theta":-0.0518420203306546,"vega":0.0008672178545499072,"rho":0.0000783739136828308,"breakevenPct":6.392011731642475},{"delta":0.6,"premium":0.39043770548456075,"strike":2.7909237343612516,"iv":3.3573377926309034,"gamma":0.6850900706258608,"theta":-0.06395956341896077,"vega":0.0008321941948810046,"rho":0.00007980270894154916,"breakevenPct":6.936518986413853},{"delta":0.65,"premium":0.5146307351769992,"strike":2.6829297954982616,"iv":4.142842850808023,"gamma":0.5295064294202103,"theta":-0.07607710650726696,"vega":0.0007971705352121021,"rho":0.00008123150420026754,"breakevenPct":7.481026241185233},{"delta":0.7,"premium":0.6388237648694375,"strike":2.5749358566352716,"iv":4.928347908985142,"gamma":0.37392278821456015,"theta":-0.0881946495955731,"vega":0.0007621468755431996,"rho":0.0000826602994589859,"breakevenPct":8.02553349595661}],"put":[{"delta":0.1,"premium":0.025,"strike":2.4083833593872908,"iv":2.308388264010393,"gamma":0.36662793753864564,"theta":-0.020715000483708865,"vega":0.0003928792579574006,"rho":-0.000018508815596302097,"breakevenPct":19.88627363404064},{"delta":0.15,"premium":0.04097256342399217,"strike":2.553241878079974,"iv":1.971583733972024,"gamma":0.4768946149655483,"theta":-0.02206993752742351,"vega":0.0004709853672678469,"rho":-0.000027958594106143295,"breakevenPct":15.553972616605654},{"delta":0.2,"premium":0.06030716189139088,"strike":2.6176905396379695,"iv":1.9531642685981023,"gamma":0.5498180692405702,"theta":-0.02469977919975134,"vega":0.0005328743794911811,"rho":-0.00003759654317748495,"breakevenPct":14.0375335211234},{"delta":0.25,"premium":0.07964176035878959,"strike":2.682139201195965,"iv":1.934744803224181,"gamma":0.6227415235155921,"theta":-0.02732962087207916,"vega":0.0005947633917145154,"rho":-0.000047234492248826595,"breakevenPct":12.52109442564115},{"delta":0.3,"premium":0.0989763588261883,"strike":2.746587862753961,"iv":1.9163253378502594,"gamma":0.695664977790614,"theta":-0.02995946254440699,"vega":0.0006566524039378497,"rho":-0.00005687244132016825,"breakevenPct":11.004655330158897},{"delta":0.35,"premium":0.11831095729358698,"strike":2.8110365243119566,"iv":1.897905872476338,"gamma":0.7685884320656358,"theta":-0.03258930421673481,"vega":0.0007185414161611839,"rho":-0.0000665103903915099,"breakevenPct":9.488216234676647},{"delta":0.4,"premium":0.13764555576098572,"strike":2.8754851858699526,"iv":1.8794864071024164,"gamma":0.8415118863406579,"theta":-0.03521914588906264,"vega":0.0007804304283845182,"rho":-0.00007614833946285155,"breakevenPct":7.971777139194394},{"delta":0.45,"premium":0.1569801542283844,"strike":2.939933847427948,"iv":1.8610669417284949,"gamma":0.9144353406156798,"theta":-0.03784898756139047,"vega":0.0008423194406078525,"rho":-0.0000857862885341932,"breakevenPct":6.455338043712143},{"delta":0.5,"premium":0.17940660085016166,"strike":3.005508251062702,"iv":1.8485429350535993,"gamma":0.9775266389563076,"theta":-0.04022215655557696,"vega":0.0008969206957584496,"rho":-0.00009560033466051511,"breakevenPct":5.004986547477629},{"delta":0.55,"premium":0.24420955452900966,"strike":3.086511943161262,"iv":1.9168213917241768,"gamma":0.9058595647843616,"theta":-0.039077400019944,"vega":0.0008516368098532966,"rho":-0.00010782794630509593,"breakevenPct":4.460423911520926},{"delta":0.6,"premium":0.30901250820785753,"strike":3.167515635259822,"iv":1.9850998483947542,"gamma":0.8341924906124156,"theta":-0.03793264348431105,"vega":0.0008063529239481438,"rho":-0.00012005555794967671,"breakevenPct":3.9158612755642226},{"delta":0.65,"premium":0.37381546188670556,"strike":3.248519327358382,"iv":2.0533783050653316,"gamma":0.7625254164404695,"theta":-0.0367878869486781,"vega":0.0007610690380429907,"rho":-0.00013228316959425752,"breakevenPct":3.3712986396075193},{"delta":0.7,"premium":0.4386184155655534,"strike":3.329523019456942,"iv":2.121656761735909,"gamma":0.6908583422685235,"theta":-0.03564313041304514,"vega":0.000715785152137838,"rho":-0.0001445107812388383,"breakevenPct":2.8267360036508165},{"delta":0.75,"premium":0.5034213692444014,"strike":3.4105267115555016,"iv":2.1899352184064864,"gamma":0.6191912680965773,"theta":-0.03449837387741219,"vega":0.000670501266232685,"rho":-0.00015673839288341912,"breakevenPct":2.2821733676941123},{"delta":0.8,"premium":0.5682243229232494,"strike":3.4915304036540618,"iv":2.2582136750770636,"gamma":0.5475241939246311,"theta":-0.03335361734177923,"vega":0.000625217380327532,"rho":-0.00016896600452799993,"breakevenPct":1.7376107317374085},{"delta":0.85,"premium":0.7911031829607497,"strike":3.727477034695526,"iv":2.4976105026785285,"gamma":0.4186398116890975,"theta":-0.029516447303864456,"vega":0.0005131914032298797,"rho":-0.00019023699759261652,"breakevenPct":1.2983579248814723},{"delta":0.9,"premium":1.0324401088910444,"strike":3.9815159040958363,"iv":2.7569883269977584,"gamma":0.28307433005787314,"theta":-0.02536489193689762,"vega":0.00039337214538861436,"rho":-0.00021256396012145983,"breakevenPct":0.8714018418557347}]}},"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"}}