{"symbol":"GRAB","url":"https://intraalpha.com/companies/GRAB","capturedAt":"2026-10-16T21:48:50.855Z","state":"partial","quote":{"symbol":"GRAB","last_price":2.9395,"prev_close":3,"regular_close":2.94,"change":-0.0605,"change_pct":-2.0167,"regular_change":-0.06,"regular_change_pct":-2,"extended_change":-0.0005,"extended_change_pct":-0.017,"bid":2.93,"ask":2.94,"bid_size":2400,"ask_size":5000,"volume":52331911,"vwap":2.939584,"open":3.02,"high":3.02,"low":2.9,"close":2.94,"trade_count":93709,"last_trade_at":"2026-10-16T21:47:51.985284211Z","last_quote_at":"2026-10-16T21:34:43.711437424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:49:58.659Z","bars":[{"c":3.13,"h":3.15,"l":3.12,"n":191,"o":3.14,"t":"2026-10-09T08:00:00Z","v":201407,"vw":3.134549},{"c":3.12,"h":3.13,"l":3.12,"n":6,"o":3.13,"t":"2026-10-09T08:05:00Z","v":403,"vw":3.122551},{"c":3.14,"h":3.14,"l":3.13,"n":3,"o":3.1304,"t":"2026-10-09T08:10:00Z","v":1518,"vw":3.138709},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-09T08:15:00Z","v":143,"vw":3.14},{"c":3.13,"h":3.1397,"l":3.13,"n":4,"o":3.1397,"t":"2026-10-09T08:20:00Z","v":3421,"vw":3.132836},{"c":3.125,"h":3.13,"l":3.1202,"n":11,"o":3.13,"t":"2026-10-09T08:25:00Z","v":2827,"vw":3.127559},{"c":3.1203,"h":3.1203,"l":3.1203,"n":2,"o":3.1203,"t":"2026-10-09T08:50:00Z","v":3010,"vw":3.1203},{"c":3.1205,"h":3.1205,"l":3.1203,"n":2,"o":3.1203,"t":"2026-10-09T09:05:00Z","v":400,"vw":3.12035},{"c":3.1203,"h":3.1297,"l":3.1203,"n":3,"o":3.1297,"t":"2026-10-09T09:15:00Z","v":1087,"vw":3.122685},{"c":3.1297,"h":3.1297,"l":3.1297,"n":1,"o":3.1297,"t":"2026-10-09T09:25:00Z","v":500,"vw":3.1297},{"c":3.1297,"h":3.1297,"l":3.1297,"n":1,"o":3.1297,"t":"2026-10-09T09:30:00Z","v":142,"vw":3.1297},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-10-09T09:35:00Z","v":170,"vw":3.125},{"c":3.13,"h":3.13,"l":3.1203,"n":3,"o":3.1203,"t":"2026-10-09T09:45:00Z","v":3001,"vw":3.12418},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T09:50:00Z","v":1000,"vw":3.12},{"c":3.13,"h":3.13,"l":3.125,"n":4,"o":3.125,"t":"2026-10-09T10:00:00Z","v":739,"vw":3.128523},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T10:05:00Z","v":5000,"vw":3.12},{"c":3.125,"h":3.1298,"l":3.125,"n":3,"o":3.1298,"t":"2026-10-09T10:10:00Z","v":1153,"vw":3.125656},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-09T10:15:00Z","v":304,"vw":3.12},{"c":3.13,"h":3.13,"l":3.12,"n":6,"o":3.1203,"t":"2026-10-09T10:25:00Z","v":1793,"vw":3.12172},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-09T10:30:00Z","v":9993,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":26,"o":3.13,"t":"2026-10-09T10:35:00Z","v":19265,"vw":3.13},{"c":3.13,"h":3.13,"l":3.1299,"n":11,"o":3.1299,"t":"2026-10-09T10:40:00Z","v":15490,"vw":3.129998},{"c":3.13,"h":3.13,"l":3.1299,"n":3,"o":3.1299,"t":"2026-10-09T10:45:00Z","v":518,"vw":3.129941},{"c":3.1297,"h":3.1297,"l":3.1297,"n":2,"o":3.1297,"t":"2026-10-09T10:50:00Z","v":29356,"vw":3.1297},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-09T10:55:00Z","v":632,"vw":3.13},{"c":3.125,"h":3.13,"l":3.125,"n":9,"o":3.125,"t":"2026-10-09T11:00:00Z","v":4102,"vw":3.125612},{"c":3.12,"h":3.13,"l":3.12,"n":27,"o":3.13,"t":"2026-10-09T11:05:00Z","v":25194,"vw":3.129321},{"c":3.13,"h":3.13,"l":3.125,"n":8,"o":3.13,"t":"2026-10-09T11:10:00Z","v":2612,"vw":3.1292},{"c":3.1215,"h":3.1285,"l":3.12,"n":13,"o":3.12,"t":"2026-10-09T11:15:00Z","v":2712,"vw":3.123443},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-09T11:25:00Z","v":856,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-10-09T11:30:00Z","v":9761,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T11:35:00Z","v":500,"vw":3.12},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-10-09T11:40:00Z","v":347,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-09T11:45:00Z","v":150,"vw":3.12},{"c":3.125,"h":3.13,"l":3.125,"n":5,"o":3.13,"t":"2026-10-09T11:50:00Z","v":322,"vw":3.126845},{"c":3.1205,"h":3.1298,"l":3.1205,"n":2,"o":3.1298,"t":"2026-10-09T11:55:00Z","v":881,"vw":3.121556},{"c":3.13,"h":3.13,"l":3.1203,"n":9,"o":3.1297,"t":"2026-10-09T12:00:00Z","v":1523,"vw":3.128928},{"c":3.13,"h":3.13,"l":3.12,"n":13,"o":3.12,"t":"2026-10-09T12:10:00Z","v":12839,"vw":3.1254},{"c":3.13,"h":3.13,"l":3.12,"n":7,"o":3.1297,"t":"2026-10-09T12:15:00Z","v":425,"vw":3.127246},{"c":3.1298,"h":3.1298,"l":3.1298,"n":2,"o":3.1298,"t":"2026-10-09T12:20:00Z","v":174,"vw":3.1298},{"c":3.1285,"h":3.13,"l":3.12,"n":7,"o":3.13,"t":"2026-10-09T12:30:00Z","v":5093,"vw":3.126234},{"c":3.13,"h":3.13,"l":3.12,"n":3,"o":3.12,"t":"2026-10-09T12:35:00Z","v":410,"vw":3.125},{"c":3.1204,"h":3.122,"l":3.12,"n":8,"o":3.12,"t":"2026-10-09T12:40:00Z","v":2779,"vw":3.121142},{"c":3.13,"h":3.13,"l":3.1205,"n":41,"o":3.1205,"t":"2026-10-09T12:45:00Z","v":3501,"vw":3.129613},{"c":3.13,"h":3.13,"l":3.1201,"n":120,"o":3.1205,"t":"2026-10-09T12:50:00Z","v":34028,"vw":3.12941},{"c":3.13,"h":3.13,"l":3.12,"n":15,"o":3.1202,"t":"2026-10-09T12:55:00Z","v":30579,"vw":3.120434},{"c":3.1296,"h":3.1297,"l":3.1204,"n":9,"o":3.1204,"t":"2026-10-09T13:00:00Z","v":2156,"vw":3.12751},{"c":3.12,"h":3.13,"l":3.12,"n":31,"o":3.12,"t":"2026-10-09T13:05:00Z","v":41781,"vw":3.12012},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T13:15:00Z","v":100,"vw":3.12},{"c":3.1299,"h":3.1299,"l":3.12,"n":4,"o":3.12,"t":"2026-10-09T13:20:00Z","v":1511,"vw":3.1233},{"c":3.11,"h":3.14,"l":3.11,"n":158,"o":3.13,"t":"2026-10-09T13:25:00Z","v":30362,"vw":3.123611},{"c":3.145,"h":3.16,"l":3.11,"n":2742,"o":3.11,"t":"2026-10-09T13:30:00Z","v":2297430,"vw":3.129012},{"c":3.14,"h":3.1677,"l":3.1301,"n":1978,"o":3.1471,"t":"2026-10-09T13:35:00Z","v":1560958,"vw":3.151295},{"c":3.15,"h":3.16,"l":3.14,"n":1875,"o":3.145,"t":"2026-10-09T13:40:00Z","v":687938,"vw":3.148836},{"c":3.185,"h":3.19,"l":3.15,"n":2503,"o":3.155,"t":"2026-10-09T13:45:00Z","v":1412009,"vw":3.171557},{"c":3.19,"h":3.2,"l":3.185,"n":1678,"o":3.19,"t":"2026-10-09T13:50:00Z","v":835471,"vw":3.192484},{"c":3.19,"h":3.2,"l":3.18,"n":1695,"o":3.19,"t":"2026-10-09T13:55:00Z","v":798463,"vw":3.188024},{"c":3.18,"h":3.19,"l":3.18,"n":1617,"o":3.19,"t":"2026-10-09T14:00:00Z","v":558973,"vw":3.185131},{"c":3.195,"h":3.2,"l":3.18,"n":1608,"o":3.19,"t":"2026-10-09T14:05:00Z","v":660600,"vw":3.189705},{"c":3.18,"h":3.2,"l":3.18,"n":1523,"o":3.19,"t":"2026-10-09T14:10:00Z","v":1129952,"vw":3.189837},{"c":3.18,"h":3.19,"l":3.18,"n":1012,"o":3.185,"t":"2026-10-09T14:15:00Z","v":453543,"vw":3.186669},{"c":3.1801,"h":3.19,"l":3.18,"n":1367,"o":3.185,"t":"2026-10-09T14:20:00Z","v":829558,"vw":3.180982},{"c":3.1839,"h":3.19,"l":3.18,"n":2210,"o":3.181,"t":"2026-10-09T14:25:00Z","v":1000389,"vw":3.180722},{"c":3.1832,"h":3.19,"l":3.18,"n":1830,"o":3.18,"t":"2026-10-09T14:30:00Z","v":700434,"vw":3.180812},{"c":3.18,"h":3.19,"l":3.18,"n":1394,"o":3.18,"t":"2026-10-09T14:35:00Z","v":652734,"vw":3.182141},{"c":3.1987,"h":3.2,"l":3.18,"n":1620,"o":3.18,"t":"2026-10-09T14:40:00Z","v":1054377,"vw":3.190656},{"c":3.18,"h":3.2,"l":3.18,"n":1457,"o":3.195,"t":"2026-10-09T14:45:00Z","v":1422755,"vw":3.1926},{"c":3.185,"h":3.19,"l":3.18,"n":1159,"o":3.185,"t":"2026-10-09T14:50:00Z","v":163278,"vw":3.184633},{"c":3.185,"h":3.19,"l":3.18,"n":1080,"o":3.18,"t":"2026-10-09T14:55:00Z","v":392683,"vw":3.185252},{"c":3.185,"h":3.19,"l":3.18,"n":1153,"o":3.185,"t":"2026-10-09T15:00:00Z","v":147340,"vw":3.183637},{"c":3.17,"h":3.19,"l":3.17,"n":2478,"o":3.1801,"t":"2026-10-09T15:05:00Z","v":1295404,"vw":3.17937},{"c":3.185,"h":3.19,"l":3.17,"n":1223,"o":3.175,"t":"2026-10-09T15:10:00Z","v":904290,"vw":3.179742},{"c":3.19,"h":3.19,"l":3.18,"n":1508,"o":3.1801,"t":"2026-10-09T15:15:00Z","v":821999,"vw":3.186418},{"c":3.195,"h":3.2,"l":3.18,"n":2394,"o":3.19,"t":"2026-10-09T15:20:00Z","v":1863766,"vw":3.189039},{"c":3.1901,"h":3.2,"l":3.19,"n":1059,"o":3.195,"t":"2026-10-09T15:25:00Z","v":310484,"vw":3.191004},{"c":3.1998,"h":3.2,"l":3.19,"n":1243,"o":3.1901,"t":"2026-10-09T15:30:00Z","v":619412,"vw":3.19802},{"c":3.205,"h":3.21,"l":3.195,"n":1620,"o":3.2,"t":"2026-10-09T15:35:00Z","v":1743419,"vw":3.200848},{"c":3.205,"h":3.21,"l":3.2,"n":1108,"o":3.2,"t":"2026-10-09T15:40:00Z","v":578108,"vw":3.20651},{"c":3.195,"h":3.21,"l":3.19,"n":1400,"o":3.205,"t":"2026-10-09T15:45:00Z","v":1347720,"vw":3.199416},{"c":3.2,"h":3.2,"l":3.19,"n":1895,"o":3.19,"t":"2026-10-09T15:50:00Z","v":1591984,"vw":3.199009},{"c":3.1961,"h":3.2,"l":3.19,"n":1478,"o":3.2,"t":"2026-10-09T15:55:00Z","v":1449003,"vw":3.199003},{"c":3.195,"h":3.2,"l":3.19,"n":707,"o":3.19,"t":"2026-10-09T16:00:00Z","v":319568,"vw":3.19811},{"c":3.195,"h":3.2,"l":3.19,"n":994,"o":3.195,"t":"2026-10-09T16:05:00Z","v":313479,"vw":3.19474},{"c":3.195,"h":3.2,"l":3.19,"n":784,"o":3.195,"t":"2026-10-09T16:10:00Z","v":320975,"vw":3.19737},{"c":3.2,"h":3.2,"l":3.19,"n":645,"o":3.195,"t":"2026-10-09T16:15:00Z","v":447630,"vw":3.199115},{"c":3.1961,"h":3.2,"l":3.19,"n":545,"o":3.19,"t":"2026-10-09T16:20:00Z","v":223762,"vw":3.198711},{"c":3.1984,"h":3.2,"l":3.19,"n":1038,"o":3.2,"t":"2026-10-09T16:25:00Z","v":915553,"vw":3.198963},{"c":3.195,"h":3.2,"l":3.19,"n":728,"o":3.1999,"t":"2026-10-09T16:30:00Z","v":501102,"vw":3.198842},{"c":3.2,"h":3.2,"l":3.19,"n":738,"o":3.195,"t":"2026-10-09T16:35:00Z","v":620539,"vw":3.196475},{"c":3.2,"h":3.21,"l":3.19,"n":1023,"o":3.2,"t":"2026-10-09T16:40:00Z","v":759569,"vw":3.20002},{"c":3.205,"h":3.21,"l":3.2,"n":709,"o":3.205,"t":"2026-10-09T16:45:00Z","v":192833,"vw":3.204234},{"c":3.2,"h":3.21,"l":3.2,"n":724,"o":3.2,"t":"2026-10-09T16:50:00Z","v":237208,"vw":3.204608},{"c":3.2035,"h":3.21,"l":3.2,"n":881,"o":3.2035,"t":"2026-10-09T16:55:00Z","v":1151876,"vw":3.200582},{"c":3.19,"h":3.21,"l":3.175,"n":1270,"o":3.2,"t":"2026-10-09T17:00:00Z","v":1647198,"vw":3.189666},{"c":3.185,"h":3.19,"l":3.18,"n":747,"o":3.1861,"t":"2026-10-09T17:05:00Z","v":100011,"vw":3.182912},{"c":3.184,"h":3.19,"l":3.18,"n":681,"o":3.19,"t":"2026-10-09T17:10:00Z","v":336905,"vw":3.18124},{"c":3.18,"h":3.19,"l":3.18,"n":451,"o":3.18,"t":"2026-10-09T17:15:00Z","v":176532,"vw":3.185737},{"c":3.175,"h":3.19,"l":3.17,"n":975,"o":3.18,"t":"2026-10-09T17:20:00Z","v":899300,"vw":3.179172},{"c":3.175,"h":3.18,"l":3.17,"n":477,"o":3.17,"t":"2026-10-09T17:25:00Z","v":61881,"vw":3.175507},{"c":3.175,"h":3.18,"l":3.17,"n":563,"o":3.18,"t":"2026-10-09T17:30:00Z","v":101644,"vw":3.17682},{"c":3.175,"h":3.18,"l":3.17,"n":565,"o":3.1775,"t":"2026-10-09T17:35:00Z","v":179450,"vw":3.178174},{"c":3.1799,"h":3.18,"l":3.17,"n":548,"o":3.17,"t":"2026-10-09T17:40:00Z","v":275414,"vw":3.178136},{"c":3.185,"h":3.19,"l":3.17,"n":900,"o":3.17,"t":"2026-10-09T17:45:00Z","v":847989,"vw":3.180498},{"c":3.185,"h":3.19,"l":3.18,"n":416,"o":3.185,"t":"2026-10-09T17:50:00Z","v":223825,"vw":3.188243},{"c":3.195,"h":3.2,"l":3.18,"n":914,"o":3.19,"t":"2026-10-09T17:55:00Z","v":799458,"vw":3.189804},{"c":3.1949,"h":3.2,"l":3.19,"n":656,"o":3.19,"t":"2026-10-09T18:00:00Z","v":384383,"vw":3.197511},{"c":3.1985,"h":3.2,"l":3.19,"n":472,"o":3.19,"t":"2026-10-09T18:05:00Z","v":365681,"vw":3.196936},{"c":3.1965,"h":3.2,"l":3.19,"n":1240,"o":3.2,"t":"2026-10-09T18:10:00Z","v":1284996,"vw":3.198458},{"c":3.2,"h":3.2,"l":3.19,"n":660,"o":3.19,"t":"2026-10-09T18:15:00Z","v":365814,"vw":3.198877},{"c":3.195,"h":3.21,"l":3.19,"n":1086,"o":3.193,"t":"2026-10-09T18:20:00Z","v":1203807,"vw":3.199975},{"c":3.195,"h":3.2,"l":3.19,"n":386,"o":3.195,"t":"2026-10-09T18:25:00Z","v":69265,"vw":3.194889},{"c":3.185,"h":3.2,"l":3.18,"n":625,"o":3.2,"t":"2026-10-09T18:30:00Z","v":610593,"vw":3.189131},{"c":3.195,"h":3.2,"l":3.18,"n":546,"o":3.185,"t":"2026-10-09T18:35:00Z","v":597049,"vw":3.190025},{"c":3.2,"h":3.2,"l":3.19,"n":449,"o":3.195,"t":"2026-10-09T18:40:00Z","v":252399,"vw":3.195743},{"c":3.1997,"h":3.2,"l":3.19,"n":590,"o":3.195,"t":"2026-10-09T18:45:00Z","v":467636,"vw":3.197702},{"c":3.195,"h":3.2,"l":3.19,"n":646,"o":3.195,"t":"2026-10-09T18:50:00Z","v":849008,"vw":3.196195},{"c":3.195,"h":3.2,"l":3.19,"n":619,"o":3.19,"t":"2026-10-09T18:55:00Z","v":332559,"vw":3.196903},{"c":3.195,"h":3.2,"l":3.19,"n":642,"o":3.195,"t":"2026-10-09T19:00:00Z","v":428434,"vw":3.197611},{"c":3.195,"h":3.2,"l":3.19,"n":688,"o":3.195,"t":"2026-10-09T19:05:00Z","v":561039,"vw":3.196855},{"c":3.2,"h":3.2,"l":3.19,"n":674,"o":3.1999,"t":"2026-10-09T19:10:00Z","v":551062,"vw":3.198448},{"c":3.2,"h":3.21,"l":3.19,"n":1435,"o":3.2,"t":"2026-10-09T19:15:00Z","v":2480595,"vw":3.2004},{"c":3.2,"h":3.21,"l":3.2,"n":1599,"o":3.2,"t":"2026-10-09T19:20:00Z","v":1771117,"vw":3.200631},{"c":3.2,"h":3.21,"l":3.2,"n":1093,"o":3.2,"t":"2026-10-09T19:25:00Z","v":256565,"vw":3.20164},{"c":3.205,"h":3.21,"l":3.2,"n":1120,"o":3.205,"t":"2026-10-09T19:30:00Z","v":350115,"vw":3.203125},{"c":3.2,"h":3.21,"l":3.2,"n":786,"o":3.2,"t":"2026-10-09T19:35:00Z","v":336717,"vw":3.205244},{"c":3.205,"h":3.21,"l":3.2,"n":1011,"o":3.2,"t":"2026-10-09T19:40:00Z","v":506591,"vw":3.204556},{"c":3.21,"h":3.21,"l":3.2,"n":1346,"o":3.205,"t":"2026-10-09T19:45:00Z","v":748873,"vw":3.203965},{"c":3.205,"h":3.21,"l":3.19,"n":2054,"o":3.205,"t":"2026-10-09T19:50:00Z","v":2738001,"vw":3.197077},{"c":3.195,"h":3.21,"l":3.19,"n":2958,"o":3.2,"t":"2026-10-09T19:55:00Z","v":4730532,"vw":3.199543},{"c":3.2,"h":3.21,"l":3.19,"n":168,"o":3.19,"t":"2026-10-09T20:00:00Z","v":9010206,"vw":3.190137},{"c":3.1995,"h":3.2,"l":3.19,"n":21,"o":3.2,"t":"2026-10-09T20:05:00Z","v":4621,"vw":3.193786},{"c":3.2,"h":3.2,"l":3.1996,"n":2,"o":3.1996,"t":"2026-10-09T20:10:00Z","v":3400,"vw":3.199647},{"c":3.1901,"h":3.1996,"l":3.1901,"n":10,"o":3.1996,"t":"2026-10-09T20:15:00Z","v":797,"vw":3.196886},{"c":3.1915,"h":3.1915,"l":3.19,"n":7,"o":3.1903,"t":"2026-10-09T20:20:00Z","v":8953,"vw":3.190253},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-09T20:25:00Z","v":972,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-09T20:30:00Z","v":110,"vw":3.19},{"c":3.19,"h":3.2,"l":3.19,"n":6,"o":3.2,"t":"2026-10-09T20:35:00Z","v":502,"vw":3.195376},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-09T20:40:00Z","v":262,"vw":3.19},{"c":3.1995,"h":3.2,"l":3.19,"n":11,"o":3.1915,"t":"2026-10-09T20:45:00Z","v":9890,"vw":3.199483},{"c":3.1902,"h":3.1917,"l":3.19,"n":7,"o":3.19,"t":"2026-10-09T21:00:00Z","v":8807,"vw":3.190785},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-09T21:05:00Z","v":2726,"vw":3.2},{"c":3.1995,"h":3.2,"l":3.1995,"n":5,"o":3.2,"t":"2026-10-09T21:10:00Z","v":435,"vw":3.199851},{"c":3.19,"h":3.2,"l":3.19,"n":8,"o":3.2,"t":"2026-10-09T21:15:00Z","v":4577,"vw":3.199727},{"c":3.1994,"h":3.1994,"l":3.19,"n":7,"o":3.19,"t":"2026-10-09T21:20:00Z","v":1433,"vw":3.190707},{"c":3.1995,"h":3.1998,"l":3.1995,"n":3,"o":3.1998,"t":"2026-10-09T21:25:00Z","v":18891,"vw":3.199758},{"c":3.1999,"h":3.1999,"l":3.19,"n":5,"o":3.19,"t":"2026-10-09T21:30:00Z","v":1601,"vw":3.19495},{"c":3.19,"h":3.1995,"l":3.19,"n":5,"o":3.1995,"t":"2026-10-09T21:35:00Z","v":1120,"vw":3.193405},{"c":3.1995,"h":3.1995,"l":3.19,"n":5,"o":3.19,"t":"2026-10-09T21:40:00Z","v":795,"vw":3.197573},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-09T21:50:00Z","v":159,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-09T21:55:00Z","v":5075,"vw":3.19},{"c":3.1995,"h":3.1995,"l":3.19,"n":9,"o":3.195,"t":"2026-10-09T22:00:00Z","v":1205,"vw":3.192968},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-09T22:10:00Z","v":1500,"vw":3.19},{"c":3.19,"h":3.2,"l":3.19,"n":6,"o":3.19,"t":"2026-10-09T22:15:00Z","v":2518,"vw":3.195683},{"c":3.1998,"h":3.1998,"l":3.1998,"n":1,"o":3.1998,"t":"2026-10-09T22:30:00Z","v":800,"vw":3.1998},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-09T22:35:00Z","v":160,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-09T22:40:00Z","v":500,"vw":3.19},{"c":3.1993,"h":3.1993,"l":3.19,"n":5,"o":3.19,"t":"2026-10-09T22:45:00Z","v":7069,"vw":3.193993},{"c":3.19,"h":3.19,"l":3.19,"n":30,"o":3.19,"t":"2026-10-09T22:50:00Z","v":6353,"vw":3.19},{"c":3.19,"h":3.1994,"l":3.19,"n":7,"o":3.19,"t":"2026-10-09T22:55:00Z","v":525,"vw":3.192132},{"c":3.19,"h":3.1995,"l":3.19,"n":5,"o":3.1995,"t":"2026-10-09T23:05:00Z","v":1049,"vw":3.1915},{"c":3.1998,"h":3.1998,"l":3.1998,"n":2,"o":3.1998,"t":"2026-10-09T23:10:00Z","v":203,"vw":3.1998},{"c":3.1997,"h":3.1997,"l":3.1985,"n":5,"o":3.1985,"t":"2026-10-09T23:15:00Z","v":1128,"vw":3.199579},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-09T23:20:00Z","v":3000,"vw":3.19},{"c":3.1997,"h":3.2,"l":3.1997,"n":2,"o":3.2,"t":"2026-10-09T23:25:00Z","v":2000,"vw":3.19985},{"c":3.1994,"h":3.1994,"l":3.19,"n":9,"o":3.19,"t":"2026-10-09T23:30:00Z","v":476,"vw":3.19235},{"c":3.1999,"h":3.1999,"l":3.1997,"n":2,"o":3.1997,"t":"2026-10-09T23:35:00Z","v":1800,"vw":3.199789},{"c":3.2,"h":3.2,"l":3.195,"n":5,"o":3.195,"t":"2026-10-09T23:40:00Z","v":26001,"vw":3.199894},{"c":3.1903,"h":3.2,"l":3.19,"n":8,"o":3.1995,"t":"2026-10-09T23:45:00Z","v":27009,"vw":3.19936},{"c":3.1995,"h":3.2,"l":3.1995,"n":4,"o":3.2,"t":"2026-10-09T23:50:00Z","v":1020,"vw":3.19975},{"c":3.19,"h":3.1993,"l":3.19,"n":2,"o":3.1993,"t":"2026-10-09T23:55:00Z","v":200,"vw":3.19465},{"c":3.191,"h":3.2003,"l":3.17,"n":263,"o":3.2,"t":"2026-10-12T08:00:00Z","v":146353,"vw":3.189126},{"c":3.19,"h":3.1902,"l":3.19,"n":4,"o":3.19,"t":"2026-10-12T08:10:00Z","v":9318,"vw":3.190002},{"c":3.19,"h":3.1901,"l":3.19,"n":5,"o":3.19,"t":"2026-10-12T08:20:00Z","v":1601,"vw":3.190032},{"c":3.1998,"h":3.2,"l":3.1998,"n":2,"o":3.2,"t":"2026-10-12T08:25:00Z","v":342,"vw":3.199917},{"c":3.1905,"h":3.1905,"l":3.1905,"n":1,"o":3.1905,"t":"2026-10-12T08:30:00Z","v":349,"vw":3.1905},{"c":3.1998,"h":3.1998,"l":3.1998,"n":1,"o":3.1998,"t":"2026-10-12T08:40:00Z","v":105,"vw":3.1998},{"c":3.19,"h":3.19,"l":3.19,"n":21,"o":3.19,"t":"2026-10-12T08:50:00Z","v":38536,"vw":3.19},{"c":3.19,"h":3.1995,"l":3.19,"n":5,"o":3.1995,"t":"2026-10-12T08:55:00Z","v":527,"vw":3.192963},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T09:00:00Z","v":2006,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T09:05:00Z","v":142,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":30,"o":3.19,"t":"2026-10-12T09:15:00Z","v":20994,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-12T09:20:00Z","v":10000,"vw":3.2},{"c":3.1902,"h":3.1902,"l":3.1902,"n":1,"o":3.1902,"t":"2026-10-12T09:25:00Z","v":150,"vw":3.1902},{"c":3.1996,"h":3.2,"l":3.1996,"n":2,"o":3.2,"t":"2026-10-12T09:30:00Z","v":1877,"vw":3.199643},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-12T09:40:00Z","v":600,"vw":3.19},{"c":3.1997,"h":3.1997,"l":3.1905,"n":3,"o":3.1905,"t":"2026-10-12T09:45:00Z","v":310,"vw":3.195808},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-12T09:50:00Z","v":1600,"vw":3.19},{"c":3.18,"h":3.19,"l":3.18,"n":8,"o":3.19,"t":"2026-10-12T09:55:00Z","v":7838,"vw":3.186711},{"c":3.19,"h":3.19,"l":3.1803,"n":20,"o":3.1803,"t":"2026-10-12T10:00:00Z","v":3994,"vw":3.188652},{"c":3.1802,"h":3.19,"l":3.1802,"n":7,"o":3.19,"t":"2026-10-12T10:05:00Z","v":6659,"vw":3.185681},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T10:10:00Z","v":300,"vw":3.18},{"c":3.1804,"h":3.1804,"l":3.1804,"n":1,"o":3.1804,"t":"2026-10-12T10:15:00Z","v":800,"vw":3.1804},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-12T10:20:00Z","v":100,"vw":3.19},{"c":3.189,"h":3.19,"l":3.17,"n":50,"o":3.18,"t":"2026-10-12T10:25:00Z","v":14211,"vw":3.180923},{"c":3.19,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-10-12T10:35:00Z","v":760,"vw":3.182378},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-12T10:45:00Z","v":2900,"vw":3.18},{"c":3.19,"h":3.19,"l":3.18,"n":30,"o":3.18,"t":"2026-10-12T10:50:00Z","v":11541,"vw":3.180653},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T10:55:00Z","v":1621,"vw":3.19},{"c":3.1984,"h":3.2,"l":3.1897,"n":32,"o":3.19,"t":"2026-10-12T11:00:00Z","v":12868,"vw":3.190142},{"c":3.1994,"h":3.2,"l":3.18,"n":13,"o":3.2,"t":"2026-10-12T11:05:00Z","v":979,"vw":3.191441},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-12T11:10:00Z","v":2130,"vw":3.2},{"c":3.1977,"h":3.1994,"l":3.1977,"n":3,"o":3.1994,"t":"2026-10-12T11:20:00Z","v":408,"vw":3.198118},{"c":3.18,"h":3.1806,"l":3.18,"n":5,"o":3.1806,"t":"2026-10-12T11:25:00Z","v":772,"vw":3.180086},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T11:40:00Z","v":297,"vw":3.19},{"c":3.1801,"h":3.1801,"l":3.1801,"n":5,"o":3.1801,"t":"2026-10-12T11:45:00Z","v":4668,"vw":3.1801},{"c":3.18,"h":3.19,"l":3.18,"n":7,"o":3.1804,"t":"2026-10-12T11:50:00Z","v":2168,"vw":3.18666},{"c":3.1803,"h":3.19,"l":3.1801,"n":6,"o":3.1801,"t":"2026-10-12T12:00:00Z","v":2155,"vw":3.180714},{"c":3.18,"h":3.19,"l":3.18,"n":8,"o":3.18,"t":"2026-10-12T12:05:00Z","v":3003,"vw":3.18142},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-12T12:10:00Z","v":3682,"vw":3.19},{"c":3.19,"h":3.19,"l":3.1804,"n":11,"o":3.1815,"t":"2026-10-12T12:15:00Z","v":3102,"vw":3.183917},{"c":3.1977,"h":3.1977,"l":3.19,"n":7,"o":3.1977,"t":"2026-10-12T12:20:00Z","v":1192,"vw":3.194242},{"c":3.1983,"h":3.2,"l":3.18,"n":8,"o":3.18,"t":"2026-10-12T12:25:00Z","v":12971,"vw":3.187856},{"c":3.19,"h":3.19,"l":3.1815,"n":6,"o":3.1815,"t":"2026-10-12T12:30:00Z","v":2596,"vw":3.183435},{"c":3.1831,"h":3.2,"l":3.1831,"n":23,"o":3.2,"t":"2026-10-12T12:35:00Z","v":1805,"vw":3.189339},{"c":3.1801,"h":3.1823,"l":3.1801,"n":7,"o":3.1823,"t":"2026-10-12T12:40:00Z","v":5942,"vw":3.180465},{"c":3.18,"h":3.18,"l":3.17,"n":481,"o":3.18,"t":"2026-10-12T12:45:00Z","v":90269,"vw":3.17317},{"c":3.17,"h":3.19,"l":3.17,"n":62,"o":3.18,"t":"2026-10-12T12:50:00Z","v":10801,"vw":3.177114},{"c":3.18,"h":3.18,"l":3.17,"n":15,"o":3.18,"t":"2026-10-12T12:55:00Z","v":8954,"vw":3.174726},{"c":3.1608,"h":3.1608,"l":3.1608,"n":7,"o":3.1608,"t":"2026-10-12T13:00:00Z","v":5156,"vw":3.1608},{"c":3.17,"h":3.18,"l":3.17,"n":4,"o":3.17,"t":"2026-10-12T13:05:00Z","v":3303,"vw":3.170643},{"c":3.19,"h":3.19,"l":3.1802,"n":6,"o":3.1802,"t":"2026-10-12T13:15:00Z","v":1239,"vw":3.188177},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T13:20:00Z","v":148,"vw":3.19},{"c":3.16,"h":3.2,"l":3.14,"n":190,"o":3.19,"t":"2026-10-12T13:25:00Z","v":66482,"vw":3.16142},{"c":3.18,"h":3.2,"l":3.155,"n":2718,"o":3.16,"t":"2026-10-12T13:30:00Z","v":2591913,"vw":3.169461},{"c":3.15,"h":3.195,"l":3.14,"n":1744,"o":3.18,"t":"2026-10-12T13:35:00Z","v":1033198,"vw":3.167044},{"c":3.15,"h":3.16,"l":3.13,"n":1871,"o":3.15,"t":"2026-10-12T13:40:00Z","v":593679,"vw":3.140764},{"c":3.1516,"h":3.16,"l":3.15,"n":1409,"o":3.1521,"t":"2026-10-12T13:45:00Z","v":435363,"vw":3.151437},{"c":3.155,"h":3.16,"l":3.14,"n":2277,"o":3.1521,"t":"2026-10-12T13:50:00Z","v":1454085,"vw":3.150105},{"c":3.145,"h":3.16,"l":3.14,"n":1251,"o":3.16,"t":"2026-10-12T13:55:00Z","v":666400,"vw":3.147398},{"c":3.12,"h":3.15,"l":3.12,"n":1622,"o":3.15,"t":"2026-10-12T14:00:00Z","v":752103,"vw":3.136808},{"c":3.115,"h":3.13,"l":3.11,"n":1781,"o":3.12,"t":"2026-10-12T14:05:00Z","v":667701,"vw":3.118761},{"c":3.1128,"h":3.12,"l":3.09,"n":2197,"o":3.115,"t":"2026-10-12T14:10:00Z","v":1382494,"vw":3.104723},{"c":3.115,"h":3.12,"l":3.11,"n":1053,"o":3.115,"t":"2026-10-12T14:15:00Z","v":409889,"vw":3.112016},{"c":3.11,"h":3.12,"l":3.11,"n":1267,"o":3.115,"t":"2026-10-12T14:20:00Z","v":553993,"vw":3.117541},{"c":3.115,"h":3.12,"l":3.11,"n":1173,"o":3.11,"t":"2026-10-12T14:25:00Z","v":798992,"vw":3.110925},{"c":3.1,"h":3.12,"l":3.1,"n":1879,"o":3.12,"t":"2026-10-12T14:30:00Z","v":1015421,"vw":3.109858},{"c":3.1,"h":3.11,"l":3.09,"n":2147,"o":3.105,"t":"2026-10-12T14:35:00Z","v":1223737,"vw":3.100791},{"c":3.105,"h":3.11,"l":3.1,"n":996,"o":3.1001,"t":"2026-10-12T14:40:00Z","v":203462,"vw":3.106146},{"c":3.105,"h":3.11,"l":3.1,"n":916,"o":3.105,"t":"2026-10-12T14:45:00Z","v":327416,"vw":3.106757},{"c":3.105,"h":3.11,"l":3.1,"n":1302,"o":3.11,"t":"2026-10-12T14:50:00Z","v":728033,"vw":3.108755},{"c":3.11,"h":3.12,"l":3.1,"n":1535,"o":3.1,"t":"2026-10-12T14:55:00Z","v":518444,"vw":3.113442},{"c":3.1199,"h":3.12,"l":3.11,"n":1559,"o":3.115,"t":"2026-10-12T15:00:00Z","v":778043,"vw":3.11797},{"c":3.125,"h":3.13,"l":3.11,"n":1827,"o":3.12,"t":"2026-10-12T15:05:00Z","v":825857,"vw":3.121907},{"c":3.1201,"h":3.13,"l":3.12,"n":1239,"o":3.125,"t":"2026-10-12T15:10:00Z","v":233743,"vw":3.125316},{"c":3.13,"h":3.13,"l":3.12,"n":1792,"o":3.125,"t":"2026-10-12T15:15:00Z","v":1169448,"vw":3.128882},{"c":3.135,"h":3.14,"l":3.125,"n":2061,"o":3.13,"t":"2026-10-12T15:20:00Z","v":700691,"vw":3.135005},{"c":3.1401,"h":3.15,"l":3.13,"n":1644,"o":3.1335,"t":"2026-10-12T15:25:00Z","v":613832,"vw":3.141656},{"c":3.14,"h":3.15,"l":3.14,"n":876,"o":3.1401,"t":"2026-10-12T15:30:00Z","v":173032,"vw":3.142983},{"c":3.1442,"h":3.15,"l":3.14,"n":1578,"o":3.145,"t":"2026-10-12T15:35:00Z","v":762831,"vw":3.146319},{"c":3.145,"h":3.15,"l":3.14,"n":1187,"o":3.1415,"t":"2026-10-12T15:40:00Z","v":221039,"vw":3.145096},{"c":3.1325,"h":3.145,"l":3.13,"n":1227,"o":3.1435,"t":"2026-10-12T15:45:00Z","v":826024,"vw":3.139565},{"c":3.1301,"h":3.14,"l":3.13,"n":694,"o":3.1301,"t":"2026-10-12T15:50:00Z","v":85538,"vw":3.134028},{"c":3.13,"h":3.14,"l":3.13,"n":795,"o":3.135,"t":"2026-10-12T15:55:00Z","v":209186,"vw":3.136095},{"c":3.1375,"h":3.14,"l":3.13,"n":946,"o":3.135,"t":"2026-10-12T16:00:00Z","v":135458,"vw":3.134995},{"c":3.14,"h":3.15,"l":3.135,"n":1927,"o":3.135,"t":"2026-10-12T16:05:00Z","v":995184,"vw":3.141849},{"c":3.1439,"h":3.15,"l":3.14,"n":1275,"o":3.1401,"t":"2026-10-12T16:10:00Z","v":223904,"vw":3.141867},{"c":3.1401,"h":3.15,"l":3.14,"n":1094,"o":3.1401,"t":"2026-10-12T16:15:00Z","v":295348,"vw":3.142639},{"c":3.145,"h":3.15,"l":3.14,"n":890,"o":3.15,"t":"2026-10-12T16:20:00Z","v":89743,"vw":3.143524},{"c":3.145,"h":3.15,"l":3.14,"n":1440,"o":3.15,"t":"2026-10-12T16:25:00Z","v":569880,"vw":3.147205},{"c":3.145,"h":3.15,"l":3.14,"n":1134,"o":3.1401,"t":"2026-10-12T16:30:00Z","v":163536,"vw":3.145554},{"c":3.1499,"h":3.15,"l":3.14,"n":896,"o":3.14,"t":"2026-10-12T16:35:00Z","v":218673,"vw":3.147773},{"c":3.145,"h":3.15,"l":3.14,"n":696,"o":3.1452,"t":"2026-10-12T16:40:00Z","v":163679,"vw":3.144212},{"c":3.145,"h":3.15,"l":3.14,"n":573,"o":3.145,"t":"2026-10-12T16:45:00Z","v":49374,"vw":3.144871},{"c":3.1325,"h":3.15,"l":3.13,"n":2612,"o":3.145,"t":"2026-10-12T16:50:00Z","v":1255136,"vw":3.139097},{"c":3.13,"h":3.14,"l":3.13,"n":812,"o":3.13,"t":"2026-10-12T16:55:00Z","v":111719,"vw":3.133446},{"c":3.135,"h":3.14,"l":3.13,"n":720,"o":3.135,"t":"2026-10-12T17:00:00Z","v":311703,"vw":3.137227},{"c":3.1397,"h":3.14,"l":3.13,"n":836,"o":3.135,"t":"2026-10-12T17:05:00Z","v":285399,"vw":3.138979},{"c":3.135,"h":3.14,"l":3.13,"n":979,"o":3.1361,"t":"2026-10-12T17:10:00Z","v":275308,"vw":3.137557},{"c":3.13,"h":3.14,"l":3.13,"n":713,"o":3.14,"t":"2026-10-12T17:15:00Z","v":115678,"vw":3.135653},{"c":3.135,"h":3.14,"l":3.13,"n":693,"o":3.135,"t":"2026-10-12T17:20:00Z","v":128417,"vw":3.136296},{"c":3.135,"h":3.14,"l":3.13,"n":926,"o":3.135,"t":"2026-10-12T17:25:00Z","v":629632,"vw":3.138213},{"c":3.145,"h":3.15,"l":3.13,"n":1326,"o":3.14,"t":"2026-10-12T17:30:00Z","v":666036,"vw":3.140316},{"c":3.1446,"h":3.15,"l":3.14,"n":659,"o":3.145,"t":"2026-10-12T17:35:00Z","v":415246,"vw":3.144076},{"c":3.1371,"h":3.15,"l":3.13,"n":1102,"o":3.14,"t":"2026-10-12T17:40:00Z","v":1342109,"vw":3.142006},{"c":3.13,"h":3.14,"l":3.13,"n":589,"o":3.135,"t":"2026-10-12T17:45:00Z","v":122461,"vw":3.137318},{"c":3.13,"h":3.14,"l":3.13,"n":703,"o":3.135,"t":"2026-10-12T17:50:00Z","v":96466,"vw":3.13482},{"c":3.145,"h":3.15,"l":3.13,"n":1246,"o":3.14,"t":"2026-10-12T17:55:00Z","v":775481,"vw":3.141266},{"c":3.165,"h":3.17,"l":3.14,"n":1538,"o":3.145,"t":"2026-10-12T18:00:00Z","v":2045084,"vw":3.155987},{"c":3.165,"h":3.17,"l":3.16,"n":920,"o":3.1665,"t":"2026-10-12T18:05:00Z","v":642785,"vw":3.168432},{"c":3.1665,"h":3.17,"l":3.16,"n":973,"o":3.17,"t":"2026-10-12T18:10:00Z","v":756602,"vw":3.169387},{"c":3.1643,"h":3.17,"l":3.16,"n":1224,"o":3.17,"t":"2026-10-12T18:15:00Z","v":830107,"vw":3.167399},{"c":3.165,"h":3.17,"l":3.16,"n":573,"o":3.17,"t":"2026-10-12T18:20:00Z","v":249519,"vw":3.168131},{"c":3.165,"h":3.17,"l":3.16,"n":528,"o":3.165,"t":"2026-10-12T18:25:00Z","v":179380,"vw":3.166754},{"c":3.165,"h":3.17,"l":3.16,"n":658,"o":3.165,"t":"2026-10-12T18:30:00Z","v":394583,"vw":3.167528},{"c":3.165,"h":3.17,"l":3.16,"n":665,"o":3.165,"t":"2026-10-12T18:35:00Z","v":415020,"vw":3.168367},{"c":3.165,"h":3.17,"l":3.16,"n":756,"o":3.165,"t":"2026-10-12T18:40:00Z","v":233715,"vw":3.166511},{"c":3.1635,"h":3.17,"l":3.16,"n":873,"o":3.17,"t":"2026-10-12T18:45:00Z","v":541501,"vw":3.167089},{"c":3.165,"h":3.17,"l":3.16,"n":605,"o":3.17,"t":"2026-10-12T18:50:00Z","v":136085,"vw":3.167037},{"c":3.165,"h":3.17,"l":3.16,"n":685,"o":3.165,"t":"2026-10-12T18:55:00Z","v":560003,"vw":3.167629},{"c":3.155,"h":3.17,"l":3.1534,"n":1854,"o":3.17,"t":"2026-10-12T19:00:00Z","v":1324836,"vw":3.159946},{"c":3.155,"h":3.16,"l":3.15,"n":677,"o":3.155,"t":"2026-10-12T19:05:00Z","v":245346,"vw":3.154957},{"c":3.155,"h":3.16,"l":3.15,"n":674,"o":3.155,"t":"2026-10-12T19:10:00Z","v":177958,"vw":3.155699},{"c":3.165,"h":3.17,"l":3.155,"n":690,"o":3.155,"t":"2026-10-12T19:15:00Z","v":892658,"vw":3.162348},{"c":3.167,"h":3.17,"l":3.16,"n":632,"o":3.1617,"t":"2026-10-12T19:20:00Z","v":369217,"vw":3.165712},{"c":3.1566,"h":3.17,"l":3.15,"n":962,"o":3.17,"t":"2026-10-12T19:25:00Z","v":1259572,"vw":3.159277},{"c":3.155,"h":3.16,"l":3.15,"n":676,"o":3.155,"t":"2026-10-12T19:30:00Z","v":238888,"vw":3.153846},{"c":3.165,"h":3.17,"l":3.15,"n":989,"o":3.155,"t":"2026-10-12T19:35:00Z","v":987819,"vw":3.161643},{"c":3.1501,"h":3.17,"l":3.15,"n":1442,"o":3.165,"t":"2026-10-12T19:40:00Z","v":1152893,"vw":3.159539},{"c":3.155,"h":3.16,"l":3.15,"n":925,"o":3.16,"t":"2026-10-12T19:45:00Z","v":317167,"vw":3.154104},{"c":3.155,"h":3.17,"l":3.15,"n":1778,"o":3.155,"t":"2026-10-12T19:50:00Z","v":1582304,"vw":3.15775},{"c":3.14,"h":3.16,"l":3.14,"n":2862,"o":3.155,"t":"2026-10-12T19:55:00Z","v":2429256,"vw":3.148411},{"c":3.1415,"h":3.15,"l":3.1415,"n":45,"o":3.15,"t":"2026-10-12T20:00:00Z","v":2513108,"vw":3.149992},{"c":3.13,"h":3.1498,"l":3.13,"n":13,"o":3.1498,"t":"2026-10-12T20:05:00Z","v":21124,"vw":3.132512},{"c":3.138,"h":3.14,"l":3.13,"n":22,"o":3.1399,"t":"2026-10-12T20:10:00Z","v":10917,"vw":3.138819},{"c":3.14,"h":3.14,"l":3.1385,"n":7,"o":3.1385,"t":"2026-10-12T20:15:00Z","v":6140,"vw":3.13877},{"c":3.1357,"h":3.1357,"l":3.1357,"n":3,"o":3.1357,"t":"2026-10-12T20:20:00Z","v":199,"vw":3.1357},{"c":3.1385,"h":3.1385,"l":3.13,"n":5,"o":3.13,"t":"2026-10-12T20:25:00Z","v":6243,"vw":3.138226},{"c":3.1301,"h":3.1301,"l":3.1301,"n":1,"o":3.1301,"t":"2026-10-12T20:30:00Z","v":10000,"vw":3.1301},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-12T20:35:00Z","v":1977,"vw":3.13},{"c":3.14,"h":3.14,"l":3.13,"n":11,"o":3.14,"t":"2026-10-12T20:40:00Z","v":11263,"vw":3.132287},{"c":3.1301,"h":3.1301,"l":3.1301,"n":2,"o":3.1301,"t":"2026-10-12T20:45:00Z","v":6487,"vw":3.1301},{"c":3.1315,"h":3.1315,"l":3.13,"n":5,"o":3.13,"t":"2026-10-12T20:50:00Z","v":6462,"vw":3.1303},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T20:55:00Z","v":100,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-12T21:00:00Z","v":10894,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T21:05:00Z","v":500,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-12T21:10:00Z","v":234,"vw":3.14},{"c":3.14,"h":3.14,"l":3.13,"n":44,"o":3.13,"t":"2026-10-12T21:15:00Z","v":11545,"vw":3.135384},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-12T21:20:00Z","v":1310,"vw":3.13},{"c":3.14,"h":3.14,"l":3.13,"n":2,"o":3.13,"t":"2026-10-12T21:30:00Z","v":400,"vw":3.1325},{"c":3.15,"h":3.15,"l":3.14,"n":16,"o":3.14,"t":"2026-10-12T21:35:00Z","v":9860,"vw":3.140155},{"c":3.1402,"h":3.1402,"l":3.1402,"n":3,"o":3.1402,"t":"2026-10-12T21:40:00Z","v":102,"vw":3.1402},{"c":3.15,"h":3.15,"l":3.1499,"n":3,"o":3.1499,"t":"2026-10-12T21:45:00Z","v":1252,"vw":3.14998},{"c":3.1498,"h":3.1498,"l":3.1498,"n":1,"o":3.1498,"t":"2026-10-12T21:50:00Z","v":1000,"vw":3.1498},{"c":3.1497,"h":3.1497,"l":3.1497,"n":2,"o":3.1497,"t":"2026-10-12T21:55:00Z","v":502,"vw":3.1497},{"c":3.15,"h":3.15,"l":3.14,"n":2,"o":3.14,"t":"2026-10-12T22:00:00Z","v":300,"vw":3.146667},{"c":3.14,"h":3.1404,"l":3.14,"n":5,"o":3.14,"t":"2026-10-12T22:10:00Z","v":4005,"vw":3.14005},{"c":3.1496,"h":3.15,"l":3.1496,"n":5,"o":3.15,"t":"2026-10-12T22:25:00Z","v":1236,"vw":3.149893},{"c":3.1405,"h":3.1405,"l":3.1405,"n":2,"o":3.1405,"t":"2026-10-12T22:30:00Z","v":190,"vw":3.1405},{"c":3.15,"h":3.15,"l":3.1496,"n":4,"o":3.1496,"t":"2026-10-12T22:35:00Z","v":16056,"vw":3.149996},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-12T22:40:00Z","v":15874,"vw":3.14},{"c":3.15,"h":3.15,"l":3.1403,"n":3,"o":3.1403,"t":"2026-10-12T22:45:00Z","v":324,"vw":3.14384},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-12T22:50:00Z","v":2900,"vw":3.14},{"c":3.15,"h":3.15,"l":3.14,"n":5,"o":3.14,"t":"2026-10-12T22:55:00Z","v":2678,"vw":3.14151},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-10-12T23:00:00Z","v":3371,"vw":3.141507},{"c":3.14,"h":3.15,"l":3.14,"n":3,"o":3.1496,"t":"2026-10-12T23:10:00Z","v":600,"vw":3.148067},{"c":3.14,"h":3.1405,"l":3.14,"n":2,"o":3.1405,"t":"2026-10-12T23:20:00Z","v":600,"vw":3.14025},{"c":3.13,"h":3.1495,"l":3.13,"n":38,"o":3.1494,"t":"2026-10-12T23:30:00Z","v":61743,"vw":3.131178},{"c":3.13,"h":3.14,"l":3.13,"n":3,"o":3.14,"t":"2026-10-12T23:35:00Z","v":5502,"vw":3.130909},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-12T23:45:00Z","v":780,"vw":3.13},{"c":3.132,"h":3.132,"l":3.13,"n":3,"o":3.13,"t":"2026-10-12T23:50:00Z","v":1651,"vw":3.130636},{"c":3.14,"h":3.14,"l":3.1303,"n":9,"o":3.14,"t":"2026-10-12T23:55:00Z","v":1060,"vw":3.1354},{"c":3.15,"h":3.17,"l":3.12,"n":118,"o":3.14,"t":"2026-10-13T08:00:00Z","v":179854,"vw":3.14412},{"c":3.1401,"h":3.1401,"l":3.1401,"n":1,"o":3.1401,"t":"2026-10-13T08:05:00Z","v":2001,"vw":3.1401},{"c":3.1403,"h":3.1403,"l":3.1403,"n":1,"o":3.1403,"t":"2026-10-13T08:25:00Z","v":500,"vw":3.1403},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T08:30:00Z","v":127,"vw":3.15},{"c":3.15,"h":3.15,"l":3.14,"n":31,"o":3.15,"t":"2026-10-13T09:05:00Z","v":35350,"vw":3.149272},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-13T09:10:00Z","v":120,"vw":3.155},{"c":3.1597,"h":3.16,"l":3.155,"n":19,"o":3.155,"t":"2026-10-13T09:15:00Z","v":4552,"vw":3.158874},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-13T09:30:00Z","v":1128,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":18,"o":3.16,"t":"2026-10-13T09:45:00Z","v":100900,"vw":3.16},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-10-13T09:50:00Z","v":13114,"vw":3.160458},{"c":3.15,"h":3.16,"l":3.15,"n":70,"o":3.16,"t":"2026-10-13T09:55:00Z","v":69746,"vw":3.156923},{"c":3.1503,"h":3.1503,"l":3.1502,"n":2,"o":3.1502,"t":"2026-10-13T10:00:00Z","v":735,"vw":3.150232},{"c":3.1505,"h":3.16,"l":3.1505,"n":5,"o":3.16,"t":"2026-10-13T10:20:00Z","v":1584,"vw":3.151483},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T10:25:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-13T10:35:00Z","v":3107,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-13T10:40:00Z","v":278,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-13T10:45:00Z","v":600,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T10:50:00Z","v":346,"vw":3.15},{"c":3.1506,"h":3.16,"l":3.15,"n":5,"o":3.15,"t":"2026-10-13T11:00:00Z","v":2794,"vw":3.151984},{"c":3.1502,"h":3.1502,"l":3.1502,"n":1,"o":3.1502,"t":"2026-10-13T11:10:00Z","v":2000,"vw":3.1502},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T11:15:00Z","v":200,"vw":3.15},{"c":3.1503,"h":3.1504,"l":3.15,"n":12,"o":3.1504,"t":"2026-10-13T11:30:00Z","v":3852,"vw":3.150245},{"c":3.16,"h":3.16,"l":3.1503,"n":4,"o":3.1503,"t":"2026-10-13T11:35:00Z","v":3762,"vw":3.157676},{"c":3.1599,"h":3.1599,"l":3.1599,"n":2,"o":3.1599,"t":"2026-10-13T11:45:00Z","v":509,"vw":3.1599},{"c":3.16,"h":3.16,"l":3.1597,"n":4,"o":3.1597,"t":"2026-10-13T11:50:00Z","v":686,"vw":3.15985},{"c":3.15,"h":3.1503,"l":3.15,"n":17,"o":3.15,"t":"2026-10-13T11:55:00Z","v":2035,"vw":3.150086},{"c":3.15,"h":3.1503,"l":3.15,"n":17,"o":3.1503,"t":"2026-10-13T12:00:00Z","v":4500,"vw":3.15007},{"c":3.14,"h":3.15,"l":3.14,"n":8,"o":3.15,"t":"2026-10-13T12:05:00Z","v":844,"vw":3.142385},{"c":3.1577,"h":3.1577,"l":3.1577,"n":3,"o":3.1577,"t":"2026-10-13T12:10:00Z","v":153,"vw":3.1577},{"c":3.1424,"h":3.15,"l":3.14,"n":7,"o":3.14,"t":"2026-10-13T12:15:00Z","v":1009,"vw":3.142229},{"c":3.15,"h":3.15,"l":3.14,"n":2,"o":3.14,"t":"2026-10-13T12:20:00Z","v":1125,"vw":3.148889},{"c":3.1503,"h":3.1503,"l":3.14,"n":19,"o":3.1403,"t":"2026-10-13T12:25:00Z","v":20854,"vw":3.147119},{"c":3.14,"h":3.15,"l":3.14,"n":22,"o":3.15,"t":"2026-10-13T12:30:00Z","v":18955,"vw":3.149849},{"c":3.14,"h":3.16,"l":3.14,"n":4,"o":3.16,"t":"2026-10-13T12:35:00Z","v":1601,"vw":3.153741},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-10-13T12:40:00Z","v":654,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":13,"o":3.15,"t":"2026-10-13T12:45:00Z","v":6115,"vw":3.140402},{"c":3.14,"h":3.16,"l":3.14,"n":3,"o":3.16,"t":"2026-10-13T12:50:00Z","v":801,"vw":3.146145},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-13T12:55:00Z","v":4032,"vw":3.15},{"c":3.15,"h":3.1502,"l":3.15,"n":20,"o":3.15,"t":"2026-10-13T13:00:00Z","v":25248,"vw":3.150046},{"c":3.1501,"h":3.1501,"l":3.1501,"n":3,"o":3.1501,"t":"2026-10-13T13:05:00Z","v":3020,"vw":3.1501},{"c":3.1503,"h":3.1503,"l":3.1501,"n":15,"o":3.1502,"t":"2026-10-13T13:10:00Z","v":1702,"vw":3.150246},{"c":3.1505,"h":3.1505,"l":3.1501,"n":10,"o":3.1501,"t":"2026-10-13T13:15:00Z","v":6892,"vw":3.150107},{"c":3.15,"h":3.1504,"l":3.15,"n":11,"o":3.1501,"t":"2026-10-13T13:20:00Z","v":983,"vw":3.150184},{"c":3.13,"h":3.17,"l":3.12,"n":155,"o":3.16,"t":"2026-10-13T13:25:00Z","v":18472,"vw":3.146092},{"c":3.1279,"h":3.15,"l":3.12,"n":1490,"o":3.13,"t":"2026-10-13T13:30:00Z","v":1220472,"vw":3.132246},{"c":3.1,"h":3.13,"l":3.09,"n":1548,"o":3.13,"t":"2026-10-13T13:35:00Z","v":730257,"vw":3.105704},{"c":3.115,"h":3.12,"l":3.09,"n":1322,"o":3.0901,"t":"2026-10-13T13:40:00Z","v":648050,"vw":3.099349},{"c":3.0901,"h":3.1199,"l":3.09,"n":1106,"o":3.1187,"t":"2026-10-13T13:45:00Z","v":613026,"vw":3.105264},{"c":3.085,"h":3.1,"l":3.08,"n":2168,"o":3.1,"t":"2026-10-13T13:50:00Z","v":641341,"vw":3.086866},{"c":3.085,"h":3.09,"l":3.08,"n":1747,"o":3.085,"t":"2026-10-13T13:55:00Z","v":297887,"vw":3.084393},{"c":3.08,"h":3.09,"l":3.07,"n":1914,"o":3.085,"t":"2026-10-13T14:00:00Z","v":1058230,"vw":3.079146},{"c":3.075,"h":3.09,"l":3.07,"n":2203,"o":3.0851,"t":"2026-10-13T14:05:00Z","v":646822,"vw":3.079712},{"c":3.075,"h":3.08,"l":3.07,"n":2070,"o":3.07,"t":"2026-10-13T14:10:00Z","v":494226,"vw":3.076073},{"c":3.07,"h":3.08,"l":3.07,"n":1974,"o":3.07,"t":"2026-10-13T14:15:00Z","v":983753,"vw":3.072754},{"c":3.075,"h":3.08,"l":3.07,"n":1998,"o":3.075,"t":"2026-10-13T14:20:00Z","v":314133,"vw":3.074526},{"c":3.074,"h":3.08,"l":3.07,"n":1809,"o":3.075,"t":"2026-10-13T14:25:00Z","v":321316,"vw":3.073957},{"c":3.0701,"h":3.08,"l":3.07,"n":1585,"o":3.07,"t":"2026-10-13T14:30:00Z","v":209850,"vw":3.075126},{"c":3.07,"h":3.08,"l":3.07,"n":1529,"o":3.075,"t":"2026-10-13T14:35:00Z","v":163184,"vw":3.07536},{"c":3.07,"h":3.08,"l":3.07,"n":2119,"o":3.075,"t":"2026-10-13T14:40:00Z","v":386254,"vw":3.072745},{"c":3.0701,"h":3.08,"l":3.07,"n":2577,"o":3.07,"t":"2026-10-13T14:45:00Z","v":888173,"vw":3.075538},{"c":3.07,"h":3.08,"l":3.07,"n":1826,"o":3.075,"t":"2026-10-13T14:50:00Z","v":273926,"vw":3.073093},{"c":3.07,"h":3.08,"l":3.07,"n":2003,"o":3.07,"t":"2026-10-13T14:55:00Z","v":287516,"vw":3.073414},{"c":3.07,"h":3.08,"l":3.07,"n":1700,"o":3.07,"t":"2026-10-13T15:00:00Z","v":241645,"vw":3.073509},{"c":3.07,"h":3.08,"l":3.07,"n":1719,"o":3.075,"t":"2026-10-13T15:05:00Z","v":275251,"vw":3.073222},{"c":3.075,"h":3.08,"l":3.07,"n":1641,"o":3.07,"t":"2026-10-13T15:10:00Z","v":349741,"vw":3.073665},{"c":3.065,"h":3.08,"l":3.06,"n":2302,"o":3.07,"t":"2026-10-13T15:15:00Z","v":1119978,"vw":3.068931},{"c":3.0601,"h":3.07,"l":3.06,"n":1974,"o":3.07,"t":"2026-10-13T15:20:00Z","v":352330,"vw":3.062308},{"c":3.0603,"h":3.07,"l":3.06,"n":1335,"o":3.0651,"t":"2026-10-13T15:25:00Z","v":214330,"vw":3.063598},{"c":3.055,"h":3.065,"l":3.05,"n":1707,"o":3.065,"t":"2026-10-13T15:30:00Z","v":353610,"vw":3.058107},{"c":3.0539,"h":3.06,"l":3.05,"n":1128,"o":3.05,"t":"2026-10-13T15:35:00Z","v":145694,"vw":3.056184},{"c":3.055,"h":3.06,"l":3.05,"n":1265,"o":3.06,"t":"2026-10-13T15:40:00Z","v":160298,"vw":3.055571},{"c":3.055,"h":3.06,"l":3.05,"n":1138,"o":3.055,"t":"2026-10-13T15:45:00Z","v":202795,"vw":3.05318},{"c":3.055,"h":3.06,"l":3.05,"n":1250,"o":3.055,"t":"2026-10-13T15:50:00Z","v":126302,"vw":3.054943},{"c":3.0361,"h":3.06,"l":3.03,"n":2212,"o":3.055,"t":"2026-10-13T15:55:00Z","v":765447,"vw":3.047473},{"c":3.035,"h":3.04,"l":3.03,"n":1907,"o":3.035,"t":"2026-10-13T16:00:00Z","v":237714,"vw":3.032271},{"c":3.03,"h":3.04,"l":3.03,"n":3393,"o":3.03,"t":"2026-10-13T16:05:00Z","v":2035099,"vw":3.031329},{"c":3.0351,"h":3.04,"l":3.03,"n":1816,"o":3.03,"t":"2026-10-13T16:10:00Z","v":426089,"vw":3.03439},{"c":3.03,"h":3.04,"l":3.03,"n":1935,"o":3.03,"t":"2026-10-13T16:15:00Z","v":365650,"vw":3.031359},{"c":3.035,"h":3.04,"l":3.03,"n":1776,"o":3.03,"t":"2026-10-13T16:20:00Z","v":270550,"vw":3.034022},{"c":3.0334,"h":3.04,"l":3.03,"n":1557,"o":3.035,"t":"2026-10-13T16:25:00Z","v":315452,"vw":3.034236},{"c":3.03,"h":3.04,"l":3.03,"n":1597,"o":3.035,"t":"2026-10-13T16:30:00Z","v":318461,"vw":3.034372},{"c":3.035,"h":3.04,"l":3.03,"n":1747,"o":3.0335,"t":"2026-10-13T16:35:00Z","v":331604,"vw":3.033705},{"c":3.035,"h":3.04,"l":3.03,"n":1304,"o":3.035,"t":"2026-10-13T16:40:00Z","v":377314,"vw":3.035189},{"c":3.035,"h":3.04,"l":3.03,"n":1363,"o":3.035,"t":"2026-10-13T16:45:00Z","v":259438,"vw":3.033847},{"c":3.03,"h":3.04,"l":3.03,"n":1406,"o":3.0301,"t":"2026-10-13T16:50:00Z","v":442353,"vw":3.035663},{"c":3.035,"h":3.04,"l":3.03,"n":1410,"o":3.033,"t":"2026-10-13T16:55:00Z","v":258265,"vw":3.033603},{"c":3.033,"h":3.04,"l":3.03,"n":1477,"o":3.035,"t":"2026-10-13T17:00:00Z","v":230608,"vw":3.033494},{"c":3.035,"h":3.04,"l":3.03,"n":1178,"o":3.035,"t":"2026-10-13T17:05:00Z","v":238632,"vw":3.034323},{"c":3.0301,"h":3.04,"l":3.03,"n":1318,"o":3.03,"t":"2026-10-13T17:10:00Z","v":215186,"vw":3.033356},{"c":3.03,"h":3.04,"l":3.03,"n":988,"o":3.035,"t":"2026-10-13T17:15:00Z","v":228822,"vw":3.034051},{"c":3.035,"h":3.04,"l":3.03,"n":1477,"o":3.0301,"t":"2026-10-13T17:20:00Z","v":247648,"vw":3.033895},{"c":3.035,"h":3.04,"l":3.03,"n":1357,"o":3.035,"t":"2026-10-13T17:25:00Z","v":293449,"vw":3.035259},{"c":3.035,"h":3.04,"l":3.03,"n":1315,"o":3.035,"t":"2026-10-13T17:30:00Z","v":314406,"vw":3.036013},{"c":3.04,"h":3.05,"l":3.03,"n":1632,"o":3.035,"t":"2026-10-13T17:35:00Z","v":903469,"vw":3.039854},{"c":3.04,"h":3.05,"l":3.04,"n":895,"o":3.045,"t":"2026-10-13T17:40:00Z","v":433058,"vw":3.048545},{"c":3.04,"h":3.05,"l":3.04,"n":787,"o":3.045,"t":"2026-10-13T17:45:00Z","v":771734,"vw":3.043833},{"c":3.0235,"h":3.05,"l":3.02,"n":1912,"o":3.04,"t":"2026-10-13T17:50:00Z","v":1501635,"vw":3.037996},{"c":3.02,"h":3.03,"l":3.02,"n":777,"o":3.025,"t":"2026-10-13T17:55:00Z","v":146054,"vw":3.022925},{"c":3.02,"h":3.03,"l":3.02,"n":966,"o":3.025,"t":"2026-10-13T18:00:00Z","v":256013,"vw":3.023116},{"c":3.035,"h":3.04,"l":3.02,"n":1250,"o":3.02,"t":"2026-10-13T18:05:00Z","v":715646,"vw":3.029685},{"c":3.0239,"h":3.04,"l":3.02,"n":1192,"o":3.035,"t":"2026-10-13T18:10:00Z","v":477026,"vw":3.030864},{"c":3.02,"h":3.03,"l":3.02,"n":949,"o":3.03,"t":"2026-10-13T18:15:00Z","v":295834,"vw":3.02615},{"c":3.015,"h":3.03,"l":3.01,"n":1569,"o":3.03,"t":"2026-10-13T18:20:00Z","v":819676,"vw":3.020412},{"c":3.0141,"h":3.02,"l":3.01,"n":1111,"o":3.015,"t":"2026-10-13T18:25:00Z","v":228224,"vw":3.015355},{"c":3.01,"h":3.02,"l":3.01,"n":1108,"o":3.01,"t":"2026-10-13T18:30:00Z","v":280601,"vw":3.014219},{"c":3.015,"h":3.02,"l":3.01,"n":1134,"o":3.015,"t":"2026-10-13T18:35:00Z","v":336004,"vw":3.015283},{"c":3.0101,"h":3.02,"l":3.01,"n":933,"o":3.01,"t":"2026-10-13T18:40:00Z","v":191447,"vw":3.013743},{"c":3.01,"h":3.02,"l":3.01,"n":1096,"o":3.015,"t":"2026-10-13T18:45:00Z","v":494870,"vw":3.014557},{"c":3.015,"h":3.02,"l":3.01,"n":1005,"o":3.01,"t":"2026-10-13T18:50:00Z","v":364223,"vw":3.015749},{"c":3.02,"h":3.03,"l":3.01,"n":1574,"o":3.015,"t":"2026-10-13T18:55:00Z","v":926250,"vw":3.019559},{"c":3.0252,"h":3.03,"l":3.02,"n":1569,"o":3.025,"t":"2026-10-13T19:00:00Z","v":551000,"vw":3.022339},{"c":3.02,"h":3.03,"l":3.02,"n":1450,"o":3.02,"t":"2026-10-13T19:05:00Z","v":379957,"vw":3.023408},{"c":3.025,"h":3.03,"l":3.02,"n":1510,"o":3.025,"t":"2026-10-13T19:10:00Z","v":379127,"vw":3.0243},{"c":3.025,"h":3.03,"l":3.02,"n":1735,"o":3.025,"t":"2026-10-13T19:15:00Z","v":430438,"vw":3.025054},{"c":3.025,"h":3.03,"l":3.02,"n":1733,"o":3.025,"t":"2026-10-13T19:20:00Z","v":249625,"vw":3.023863},{"c":3.035,"h":3.04,"l":3.02,"n":2229,"o":3.025,"t":"2026-10-13T19:25:00Z","v":1508950,"vw":3.029515},{"c":3.03,"h":3.04,"l":3.02,"n":1502,"o":3.04,"t":"2026-10-13T19:30:00Z","v":776790,"vw":3.0271},{"c":3.015,"h":3.03,"l":3.01,"n":1437,"o":3.025,"t":"2026-10-13T19:35:00Z","v":816309,"vw":3.018854},{"c":3.015,"h":3.02,"l":3.01,"n":1083,"o":3.015,"t":"2026-10-13T19:40:00Z","v":517610,"vw":3.015164},{"c":3.005,"h":3.015,"l":3,"n":1822,"o":3.015,"t":"2026-10-13T19:45:00Z","v":1722560,"vw":3.006816},{"c":2.9999,"h":3.01,"l":2.99,"n":3119,"o":3.0099,"t":"2026-10-13T19:50:00Z","v":1859495,"vw":2.999819},{"c":2.9899,"h":3,"l":2.98,"n":3899,"o":2.995,"t":"2026-10-13T19:55:00Z","v":2917812,"vw":2.988065},{"c":2.9885,"h":3,"l":2.98,"n":235,"o":2.98,"t":"2026-10-13T20:00:00Z","v":3645143,"vw":2.980294},{"c":2.99,"h":2.99,"l":2.98,"n":52,"o":2.98,"t":"2026-10-13T20:05:00Z","v":935829,"vw":2.987711},{"c":2.9895,"h":2.99,"l":2.984,"n":45,"o":2.9893,"t":"2026-10-13T20:10:00Z","v":3533,"vw":2.989549},{"c":2.99,"h":2.99,"l":2.98,"n":43,"o":2.99,"t":"2026-10-13T20:15:00Z","v":7626,"vw":2.982547},{"c":2.9885,"h":2.99,"l":2.9805,"n":25,"o":2.9899,"t":"2026-10-13T20:20:00Z","v":10233,"vw":2.985272},{"c":2.9896,"h":2.99,"l":2.98,"n":25,"o":2.98,"t":"2026-10-13T20:25:00Z","v":2796,"vw":2.987678},{"c":2.9895,"h":2.99,"l":2.988,"n":22,"o":2.99,"t":"2026-10-13T20:30:00Z","v":13792,"vw":2.989666},{"c":2.99,"h":2.99,"l":2.98,"n":20,"o":2.9802,"t":"2026-10-13T20:35:00Z","v":5038,"vw":2.985209},{"c":2.99,"h":2.99,"l":2.98,"n":22,"o":2.98,"t":"2026-10-13T20:40:00Z","v":5755,"vw":2.989151},{"c":2.9899,"h":2.99,"l":2.9895,"n":35,"o":2.99,"t":"2026-10-13T20:45:00Z","v":7065,"vw":2.989951},{"c":2.98,"h":2.99,"l":2.98,"n":33,"o":2.9897,"t":"2026-10-13T20:50:00Z","v":35305,"vw":2.983867},{"c":2.99,"h":2.99,"l":2.98,"n":40,"o":2.9897,"t":"2026-10-13T20:55:00Z","v":53676,"vw":2.989677},{"c":2.9994,"h":3,"l":2.99,"n":19,"o":2.9996,"t":"2026-10-13T21:00:00Z","v":9971,"vw":2.999159},{"c":2.9996,"h":3,"l":2.99,"n":30,"o":3,"t":"2026-10-13T21:05:00Z","v":8473,"vw":2.996206},{"c":2.9999,"h":3,"l":2.99,"n":14,"o":2.99,"t":"2026-10-13T21:10:00Z","v":11933,"vw":2.998819},{"c":3,"h":3,"l":2.9985,"n":16,"o":2.9985,"t":"2026-10-13T21:15:00Z","v":3932,"vw":2.999402},{"c":2.99,"h":3,"l":2.99,"n":11,"o":3,"t":"2026-10-13T21:20:00Z","v":2173,"vw":2.997835},{"c":3,"h":3,"l":2.99,"n":14,"o":2.99,"t":"2026-10-13T21:25:00Z","v":8417,"vw":2.99584},{"c":2.9999,"h":2.9999,"l":2.99,"n":8,"o":2.999,"t":"2026-10-13T21:30:00Z","v":1540,"vw":2.992402},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-13T21:35:00Z","v":10001,"vw":3},{"c":3,"h":3,"l":2.99,"n":14,"o":3,"t":"2026-10-13T21:40:00Z","v":14953,"vw":2.99821},{"c":2.9995,"h":2.9998,"l":2.9995,"n":5,"o":2.9998,"t":"2026-10-13T21:45:00Z","v":1150,"vw":2.99965},{"c":2.9999,"h":3,"l":2.9993,"n":15,"o":2.9993,"t":"2026-10-13T21:50:00Z","v":1435,"vw":2.999934},{"c":3,"h":3,"l":2.9915,"n":15,"o":2.9995,"t":"2026-10-13T21:55:00Z","v":9104,"vw":2.998976},{"c":3,"h":3,"l":2.9985,"n":5,"o":3,"t":"2026-10-13T22:00:00Z","v":1520,"vw":2.9997},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-13T22:05:00Z","v":482,"vw":3},{"c":2.9993,"h":2.9997,"l":2.9993,"n":3,"o":2.9997,"t":"2026-10-13T22:10:00Z","v":1767,"vw":2.999677},{"c":2.99,"h":2.9995,"l":2.99,"n":5,"o":2.9995,"t":"2026-10-13T22:15:00Z","v":7218,"vw":2.990395},{"c":3,"h":3,"l":2.9996,"n":5,"o":2.9996,"t":"2026-10-13T22:20:00Z","v":1768,"vw":2.999623},{"c":2.9994,"h":2.9995,"l":2.99,"n":15,"o":2.99,"t":"2026-10-13T22:25:00Z","v":1562,"vw":2.991646},{"c":3,"h":3,"l":2.99,"n":19,"o":2.9999,"t":"2026-10-13T22:30:00Z","v":13001,"vw":2.999733},{"c":2.9903,"h":2.9903,"l":2.9903,"n":3,"o":2.9903,"t":"2026-10-13T22:35:00Z","v":2502,"vw":2.9903},{"c":2.9996,"h":3,"l":2.99,"n":12,"o":2.9995,"t":"2026-10-13T22:40:00Z","v":1793,"vw":2.997863},{"c":3,"h":3,"l":2.99,"n":7,"o":2.9995,"t":"2026-10-13T22:45:00Z","v":853,"vw":2.994014},{"c":3,"h":3,"l":2.9997,"n":3,"o":2.9997,"t":"2026-10-13T22:50:00Z","v":3400,"vw":2.999824},{"c":3,"h":3,"l":2.99,"n":28,"o":2.9998,"t":"2026-10-13T22:55:00Z","v":2392,"vw":2.999013},{"c":2.9995,"h":2.9999,"l":2.9993,"n":6,"o":2.9996,"t":"2026-10-13T23:00:00Z","v":1845,"vw":2.999645},{"c":2.9995,"h":3,"l":2.9985,"n":9,"o":2.9996,"t":"2026-10-13T23:05:00Z","v":2941,"vw":2.9992},{"c":2.9985,"h":3,"l":2.9985,"n":7,"o":2.9995,"t":"2026-10-13T23:15:00Z","v":2963,"vw":2.998889},{"c":2.9997,"h":2.9998,"l":2.9997,"n":2,"o":2.9998,"t":"2026-10-13T23:20:00Z","v":1325,"vw":2.999775},{"c":2.9993,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-10-13T23:25:00Z","v":1275,"vw":2.996344},{"c":2.9998,"h":2.9999,"l":2.99,"n":11,"o":2.9999,"t":"2026-10-13T23:30:00Z","v":11228,"vw":2.995298},{"c":2.9997,"h":3,"l":2.995,"n":17,"o":3,"t":"2026-10-13T23:35:00Z","v":14137,"vw":2.99893},{"c":2.99,"h":2.9999,"l":2.99,"n":8,"o":2.9998,"t":"2026-10-13T23:40:00Z","v":1764,"vw":2.998605},{"c":3,"h":3,"l":2.9995,"n":7,"o":2.9995,"t":"2026-10-13T23:45:00Z","v":2493,"vw":2.99971},{"c":2.99,"h":2.9995,"l":2.99,"n":4,"o":2.9995,"t":"2026-10-13T23:50:00Z","v":2071,"vw":2.991492},{"c":2.99,"h":2.9998,"l":2.98,"n":65,"o":2.9998,"t":"2026-10-13T23:55:00Z","v":54974,"vw":2.98952},{"c":3.02,"h":3.03,"l":3,"n":180,"o":3.01,"t":"2026-10-14T08:00:00Z","v":74175,"vw":3.004877},{"c":3,"h":3.0194,"l":3,"n":3,"o":3.0194,"t":"2026-10-14T08:05:00Z","v":1200,"vw":3.01455},{"c":3.0198,"h":3.0198,"l":3.0198,"n":3,"o":3.0198,"t":"2026-10-14T08:15:00Z","v":163,"vw":3.0198},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-14T08:25:00Z","v":1250,"vw":3.02},{"c":3.0194,"h":3.0194,"l":3.0194,"n":1,"o":3.0194,"t":"2026-10-14T08:30:00Z","v":118,"vw":3.0194},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-14T08:45:00Z","v":5250,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":35,"o":3.02,"t":"2026-10-14T08:50:00Z","v":15262,"vw":3.02},{"c":3.03,"h":3.03,"l":3.02,"n":43,"o":3.02,"t":"2026-10-14T08:55:00Z","v":21512,"vw":3.020376},{"c":3.01,"h":3.02,"l":3.01,"n":5,"o":3.02,"t":"2026-10-14T09:00:00Z","v":3529,"vw":3.019235},{"c":3.02,"h":3.02,"l":3.0198,"n":9,"o":3.0198,"t":"2026-10-14T09:05:00Z","v":3521,"vw":3.019976},{"c":3.0295,"h":3.0295,"l":3.0206,"n":3,"o":3.0206,"t":"2026-10-14T09:10:00Z","v":1313,"vw":3.02267},{"c":3.0295,"h":3.0295,"l":3.0295,"n":1,"o":3.0295,"t":"2026-10-14T09:15:00Z","v":100,"vw":3.0295},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-14T09:25:00Z","v":1206,"vw":3.02},{"c":3.0298,"h":3.0298,"l":3.0203,"n":4,"o":3.0296,"t":"2026-10-14T09:35:00Z","v":8594,"vw":3.029373},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-14T09:40:00Z","v":226,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":47,"o":3.02,"t":"2026-10-14T09:45:00Z","v":30131,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":23,"o":3.02,"t":"2026-10-14T10:00:00Z","v":11372,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":10,"o":3.02,"t":"2026-10-14T10:10:00Z","v":5000,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T10:15:00Z","v":8237,"vw":3.03},{"c":3.0295,"h":3.0295,"l":3.0295,"n":1,"o":3.0295,"t":"2026-10-14T10:25:00Z","v":500,"vw":3.0295},{"c":3.0295,"h":3.03,"l":3.02,"n":27,"o":3.02,"t":"2026-10-14T10:30:00Z","v":18358,"vw":3.025592},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-14T10:40:00Z","v":400,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-14T10:45:00Z","v":2062,"vw":3.02},{"c":3.0195,"h":3.02,"l":3.0195,"n":12,"o":3.02,"t":"2026-10-14T10:50:00Z","v":3276,"vw":3.01986},{"c":3,"h":3.02,"l":3,"n":31,"o":3.02,"t":"2026-10-14T11:00:00Z","v":25494,"vw":3.010164},{"c":3.0094,"h":3.0094,"l":3,"n":6,"o":3,"t":"2026-10-14T11:05:00Z","v":2029,"vw":3.00423},{"c":3,"h":3.01,"l":3,"n":15,"o":3.0099,"t":"2026-10-14T11:10:00Z","v":27966,"vw":3.009823},{"c":3,"h":3.01,"l":3,"n":7,"o":3.01,"t":"2026-10-14T11:15:00Z","v":788,"vw":3.007604},{"c":3.0095,"h":3.0095,"l":3,"n":4,"o":3,"t":"2026-10-14T11:20:00Z","v":756,"vw":3.004608},{"c":3.0098,"h":3.0098,"l":3,"n":7,"o":3.0001,"t":"2026-10-14T11:25:00Z","v":1563,"vw":3.006851},{"c":3.0095,"h":3.0095,"l":3,"n":9,"o":3,"t":"2026-10-14T11:30:00Z","v":1737,"vw":3.002288},{"c":3,"h":3.01,"l":3,"n":7,"o":3.01,"t":"2026-10-14T11:40:00Z","v":9796,"vw":3.000104},{"c":3.008,"h":3.008,"l":3.008,"n":2,"o":3.008,"t":"2026-10-14T11:45:00Z","v":1010,"vw":3.008},{"c":3.0098,"h":3.01,"l":3.0095,"n":8,"o":3.01,"t":"2026-10-14T11:50:00Z","v":6528,"vw":3.009808},{"c":3,"h":3.01,"l":3,"n":12,"o":3,"t":"2026-10-14T11:55:00Z","v":11743,"vw":3.001132},{"c":3.0098,"h":3.01,"l":3,"n":18,"o":3,"t":"2026-10-14T12:00:00Z","v":7352,"vw":3.007519},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-10-14T12:05:00Z","v":2870,"vw":3.007869},{"c":3.01,"h":3.01,"l":3,"n":22,"o":3,"t":"2026-10-14T12:10:00Z","v":8941,"vw":3.007499},{"c":3.005,"h":3.005,"l":3,"n":8,"o":3.0015,"t":"2026-10-14T12:15:00Z","v":1088,"vw":3.001919},{"c":3.0015,"h":3.01,"l":3,"n":14,"o":3.01,"t":"2026-10-14T12:20:00Z","v":6343,"vw":3.005782},{"c":3.01,"h":3.01,"l":3.008,"n":27,"o":3.01,"t":"2026-10-14T12:25:00Z","v":4177,"vw":3.009482},{"c":2.97,"h":3,"l":2.97,"n":219,"o":3,"t":"2026-10-14T12:30:00Z","v":159691,"vw":2.991121},{"c":2.98,"h":2.98,"l":2.9603,"n":85,"o":2.98,"t":"2026-10-14T12:35:00Z","v":42497,"vw":2.970384},{"c":2.972,"h":2.98,"l":2.97,"n":33,"o":2.97,"t":"2026-10-14T12:40:00Z","v":19650,"vw":2.975409},{"c":2.97,"h":2.98,"l":2.97,"n":44,"o":2.9706,"t":"2026-10-14T12:45:00Z","v":33588,"vw":2.974923},{"c":2.98,"h":2.98,"l":2.97,"n":40,"o":2.97,"t":"2026-10-14T12:50:00Z","v":18863,"vw":2.978167},{"c":2.96,"h":2.98,"l":2.96,"n":57,"o":2.9798,"t":"2026-10-14T12:55:00Z","v":59881,"vw":2.968434},{"c":2.9606,"h":2.97,"l":2.96,"n":62,"o":2.96,"t":"2026-10-14T13:00:00Z","v":23567,"vw":2.965881},{"c":2.97,"h":2.97,"l":2.96,"n":28,"o":2.9607,"t":"2026-10-14T13:05:00Z","v":53418,"vw":2.962249},{"c":2.97,"h":2.98,"l":2.97,"n":37,"o":2.97,"t":"2026-10-14T13:10:00Z","v":4503,"vw":2.97132},{"c":2.9604,"h":2.98,"l":2.96,"n":103,"o":2.97,"t":"2026-10-14T13:15:00Z","v":54819,"vw":2.962269},{"c":2.96,"h":2.98,"l":2.96,"n":27,"o":2.9606,"t":"2026-10-14T13:20:00Z","v":10147,"vw":2.964541},{"c":2.97,"h":2.99,"l":2.96,"n":131,"o":2.97,"t":"2026-10-14T13:25:00Z","v":46909,"vw":2.975113},{"c":2.962,"h":3,"l":2.94,"n":2265,"o":2.97,"t":"2026-10-14T13:30:00Z","v":1984510,"vw":2.967931},{"c":2.96,"h":2.97,"l":2.94,"n":1668,"o":2.96,"t":"2026-10-14T13:35:00Z","v":652158,"vw":2.954798},{"c":2.96,"h":2.96,"l":2.95,"n":1043,"o":2.96,"t":"2026-10-14T13:40:00Z","v":210860,"vw":2.955075},{"c":2.96,"h":2.97,"l":2.95,"n":1769,"o":2.95,"t":"2026-10-14T13:45:00Z","v":691970,"vw":2.960085},{"c":2.95,"h":2.97,"l":2.94,"n":2202,"o":2.97,"t":"2026-10-14T13:50:00Z","v":984724,"vw":2.951961},{"c":2.945,"h":2.96,"l":2.94,"n":1739,"o":2.9521,"t":"2026-10-14T13:55:00Z","v":519912,"vw":2.950101},{"c":2.935,"h":2.95,"l":2.9301,"n":1600,"o":2.945,"t":"2026-10-14T14:00:00Z","v":635632,"vw":2.944494},{"c":2.9499,"h":2.96,"l":2.93,"n":1820,"o":2.935,"t":"2026-10-14T14:05:00Z","v":1079637,"vw":2.948174},{"c":2.94,"h":2.95,"l":2.94,"n":2075,"o":2.945,"t":"2026-10-14T14:10:00Z","v":785039,"vw":2.941571},{"c":2.945,"h":2.95,"l":2.94,"n":1080,"o":2.94,"t":"2026-10-14T14:15:00Z","v":528519,"vw":2.945048},{"c":2.915,"h":2.95,"l":2.91,"n":2582,"o":2.945,"t":"2026-10-14T14:20:00Z","v":1303960,"vw":2.924536},{"c":2.925,"h":2.935,"l":2.91,"n":2114,"o":2.9184,"t":"2026-10-14T14:25:00Z","v":2764320,"vw":2.9232},{"c":2.915,"h":2.93,"l":2.91,"n":2420,"o":2.9237,"t":"2026-10-14T14:30:00Z","v":853823,"vw":2.920914},{"c":2.92,"h":2.93,"l":2.91,"n":1924,"o":2.92,"t":"2026-10-14T14:35:00Z","v":1584296,"vw":2.92043},{"c":2.925,"h":2.93,"l":2.91,"n":1449,"o":2.9101,"t":"2026-10-14T14:40:00Z","v":1664920,"vw":2.922165},{"c":2.925,"h":2.93,"l":2.92,"n":1075,"o":2.925,"t":"2026-10-14T14:45:00Z","v":375536,"vw":2.927223},{"c":2.9202,"h":2.93,"l":2.92,"n":2136,"o":2.925,"t":"2026-10-14T14:50:00Z","v":1375117,"vw":2.92111},{"c":2.925,"h":2.93,"l":2.92,"n":3234,"o":2.9201,"t":"2026-10-14T14:55:00Z","v":1974818,"vw":2.920958},{"c":2.905,"h":2.93,"l":2.9,"n":2651,"o":2.9215,"t":"2026-10-14T15:00:00Z","v":1649309,"vw":2.913182},{"c":2.8901,"h":2.91,"l":2.89,"n":2658,"o":2.9,"t":"2026-10-14T15:05:00Z","v":917186,"vw":2.899639},{"c":2.9,"h":2.9,"l":2.89,"n":1325,"o":2.9,"t":"2026-10-14T15:10:00Z","v":353367,"vw":2.895513},{"c":2.895,"h":2.9,"l":2.89,"n":1246,"o":2.8934,"t":"2026-10-14T15:15:00Z","v":359736,"vw":2.895316},{"c":2.895,"h":2.9,"l":2.89,"n":1171,"o":2.9,"t":"2026-10-14T15:20:00Z","v":228164,"vw":2.895628},{"c":2.88,"h":2.9,"l":2.88,"n":2003,"o":2.895,"t":"2026-10-14T15:25:00Z","v":1130654,"vw":2.888127},{"c":2.885,"h":2.89,"l":2.88,"n":1515,"o":2.885,"t":"2026-10-14T15:30:00Z","v":241716,"vw":2.884107},{"c":2.87,"h":2.89,"l":2.86,"n":2677,"o":2.8866,"t":"2026-10-14T15:35:00Z","v":1604339,"vw":2.873349},{"c":2.8748,"h":2.88,"l":2.87,"n":1291,"o":2.87,"t":"2026-10-14T15:40:00Z","v":506227,"vw":2.872229},{"c":2.875,"h":2.88,"l":2.87,"n":1224,"o":2.87,"t":"2026-10-14T15:45:00Z","v":188671,"vw":2.873408},{"c":2.87,"h":2.88,"l":2.87,"n":1186,"o":2.8763,"t":"2026-10-14T15:50:00Z","v":188792,"vw":2.875612},{"c":2.875,"h":2.88,"l":2.87,"n":1049,"o":2.875,"t":"2026-10-14T15:55:00Z","v":152917,"vw":2.875699},{"c":2.87,"h":2.88,"l":2.87,"n":1472,"o":2.875,"t":"2026-10-14T16:00:00Z","v":289908,"vw":2.874491},{"c":2.87,"h":2.88,"l":2.86,"n":1725,"o":2.875,"t":"2026-10-14T16:05:00Z","v":1858536,"vw":2.866865},{"c":2.858,"h":2.87,"l":2.85,"n":1692,"o":2.865,"t":"2026-10-14T16:10:00Z","v":701101,"vw":2.859563},{"c":2.855,"h":2.86,"l":2.85,"n":1172,"o":2.855,"t":"2026-10-14T16:15:00Z","v":498793,"vw":2.854904},{"c":2.85,"h":2.86,"l":2.85,"n":1134,"o":2.855,"t":"2026-10-14T16:20:00Z","v":330875,"vw":2.855529},{"c":2.855,"h":2.86,"l":2.85,"n":1069,"o":2.855,"t":"2026-10-14T16:25:00Z","v":290170,"vw":2.855162},{"c":2.85,"h":2.86,"l":2.85,"n":1150,"o":2.855,"t":"2026-10-14T16:30:00Z","v":410837,"vw":2.853669},{"c":2.85,"h":2.86,"l":2.85,"n":1311,"o":2.858,"t":"2026-10-14T16:35:00Z","v":292484,"vw":2.854705},{"c":2.8535,"h":2.86,"l":2.85,"n":1785,"o":2.855,"t":"2026-10-14T16:40:00Z","v":276142,"vw":2.854126},{"c":2.85,"h":2.86,"l":2.85,"n":1511,"o":2.8534,"t":"2026-10-14T16:45:00Z","v":281945,"vw":2.855804},{"c":2.855,"h":2.86,"l":2.85,"n":1203,"o":2.855,"t":"2026-10-14T16:50:00Z","v":232204,"vw":2.854523},{"c":2.85,"h":2.86,"l":2.85,"n":983,"o":2.8501,"t":"2026-10-14T16:55:00Z","v":149189,"vw":2.85562},{"c":2.86,"h":2.86,"l":2.85,"n":837,"o":2.85,"t":"2026-10-14T17:00:00Z","v":182888,"vw":2.854457},{"c":2.8501,"h":2.86,"l":2.85,"n":897,"o":2.855,"t":"2026-10-14T17:05:00Z","v":568982,"vw":2.858071},{"c":2.858,"h":2.86,"l":2.85,"n":685,"o":2.855,"t":"2026-10-14T17:10:00Z","v":157338,"vw":2.857858},{"c":2.8567,"h":2.86,"l":2.85,"n":822,"o":2.86,"t":"2026-10-14T17:15:00Z","v":200910,"vw":2.859138},{"c":2.86,"h":2.87,"l":2.85,"n":1228,"o":2.8599,"t":"2026-10-14T17:20:00Z","v":549577,"vw":2.862121},{"c":2.865,"h":2.87,"l":2.86,"n":609,"o":2.8663,"t":"2026-10-14T17:25:00Z","v":167374,"vw":2.865341},{"c":2.865,"h":2.87,"l":2.86,"n":644,"o":2.865,"t":"2026-10-14T17:30:00Z","v":230517,"vw":2.865115},{"c":2.862,"h":2.87,"l":2.86,"n":1374,"o":2.87,"t":"2026-10-14T17:35:00Z","v":455345,"vw":2.863557},{"c":2.8601,"h":2.87,"l":2.86,"n":1772,"o":2.86,"t":"2026-10-14T17:40:00Z","v":464768,"vw":2.861444},{"c":2.86,"h":2.87,"l":2.86,"n":1676,"o":2.862,"t":"2026-10-14T17:45:00Z","v":580791,"vw":2.86126},{"c":2.855,"h":2.87,"l":2.85,"n":1174,"o":2.86,"t":"2026-10-14T17:50:00Z","v":435813,"vw":2.858993},{"c":2.855,"h":2.86,"l":2.85,"n":899,"o":2.8559,"t":"2026-10-14T17:55:00Z","v":258792,"vw":2.857093},{"c":2.865,"h":2.87,"l":2.85,"n":1096,"o":2.855,"t":"2026-10-14T18:00:00Z","v":555576,"vw":2.859391},{"c":2.86,"h":2.87,"l":2.86,"n":754,"o":2.86,"t":"2026-10-14T18:05:00Z","v":106613,"vw":2.865423},{"c":2.865,"h":2.87,"l":2.86,"n":756,"o":2.865,"t":"2026-10-14T18:10:00Z","v":236379,"vw":2.868219},{"c":2.87,"h":2.87,"l":2.86,"n":833,"o":2.865,"t":"2026-10-14T18:15:00Z","v":147406,"vw":2.865502},{"c":2.865,"h":2.87,"l":2.86,"n":762,"o":2.865,"t":"2026-10-14T18:20:00Z","v":140427,"vw":2.866563},{"c":2.87,"h":2.87,"l":2.86,"n":873,"o":2.86,"t":"2026-10-14T18:25:00Z","v":531324,"vw":2.864309},{"c":2.865,"h":2.87,"l":2.86,"n":729,"o":2.86,"t":"2026-10-14T18:30:00Z","v":182339,"vw":2.865446},{"c":2.86,"h":2.87,"l":2.86,"n":731,"o":2.865,"t":"2026-10-14T18:35:00Z","v":134094,"vw":2.86759},{"c":2.865,"h":2.87,"l":2.86,"n":772,"o":2.865,"t":"2026-10-14T18:40:00Z","v":241024,"vw":2.865371},{"c":2.865,"h":2.87,"l":2.86,"n":765,"o":2.8697,"t":"2026-10-14T18:45:00Z","v":176144,"vw":2.867073},{"c":2.875,"h":2.88,"l":2.86,"n":1085,"o":2.87,"t":"2026-10-14T18:50:00Z","v":713867,"vw":2.871517},{"c":2.885,"h":2.89,"l":2.87,"n":1006,"o":2.87,"t":"2026-10-14T18:55:00Z","v":409837,"vw":2.879552},{"c":2.9,"h":2.9,"l":2.88,"n":1025,"o":2.89,"t":"2026-10-14T19:00:00Z","v":389982,"vw":2.893292},{"c":2.895,"h":2.9,"l":2.89,"n":1001,"o":2.9,"t":"2026-10-14T19:05:00Z","v":356475,"vw":2.898239},{"c":2.885,"h":2.9,"l":2.88,"n":1134,"o":2.895,"t":"2026-10-14T19:10:00Z","v":667509,"vw":2.889406},{"c":2.89,"h":2.89,"l":2.88,"n":930,"o":2.88,"t":"2026-10-14T19:15:00Z","v":388035,"vw":2.88802},{"c":2.895,"h":2.9,"l":2.885,"n":1290,"o":2.89,"t":"2026-10-14T19:20:00Z","v":619770,"vw":2.893887},{"c":2.9,"h":2.9,"l":2.89,"n":983,"o":2.895,"t":"2026-10-14T19:25:00Z","v":415076,"vw":2.898996},{"c":2.91,"h":2.91,"l":2.895,"n":1137,"o":2.9,"t":"2026-10-14T19:30:00Z","v":625413,"vw":2.902008},{"c":2.9,"h":2.91,"l":2.89,"n":1303,"o":2.905,"t":"2026-10-14T19:35:00Z","v":879311,"vw":2.900978},{"c":2.905,"h":2.91,"l":2.89,"n":1138,"o":2.8929,"t":"2026-10-14T19:40:00Z","v":600888,"vw":2.902899},{"c":2.905,"h":2.91,"l":2.9,"n":1019,"o":2.905,"t":"2026-10-14T19:45:00Z","v":532598,"vw":2.90734},{"c":2.905,"h":2.92,"l":2.9,"n":1583,"o":2.905,"t":"2026-10-14T19:50:00Z","v":1916666,"vw":2.907754},{"c":2.905,"h":2.915,"l":2.9,"n":2810,"o":2.91,"t":"2026-10-14T19:55:00Z","v":2966425,"vw":2.90875},{"c":2.9,"h":2.91,"l":2.9,"n":87,"o":2.91,"t":"2026-10-14T20:00:00Z","v":6626129,"vw":2.909991},{"c":2.9097,"h":2.91,"l":2.9,"n":27,"o":2.91,"t":"2026-10-14T20:05:00Z","v":3734,"vw":2.906446},{"c":2.9098,"h":2.91,"l":2.9001,"n":19,"o":2.9085,"t":"2026-10-14T20:10:00Z","v":4390,"vw":2.905527},{"c":2.9001,"h":2.91,"l":2.9001,"n":15,"o":2.9098,"t":"2026-10-14T20:15:00Z","v":13011,"vw":2.902298},{"c":2.9005,"h":2.91,"l":2.9005,"n":11,"o":2.91,"t":"2026-10-14T20:20:00Z","v":426,"vw":2.906406},{"c":2.9094,"h":2.9094,"l":2.9094,"n":4,"o":2.9094,"t":"2026-10-14T20:25:00Z","v":157,"vw":2.9094},{"c":2.9,"h":2.91,"l":2.9,"n":11,"o":2.9094,"t":"2026-10-14T20:30:00Z","v":4900,"vw":2.905838},{"c":2.9,"h":2.9096,"l":2.9,"n":16,"o":2.9096,"t":"2026-10-14T20:40:00Z","v":3283,"vw":2.901585},{"c":2.9015,"h":2.9099,"l":2.9,"n":9,"o":2.9099,"t":"2026-10-14T20:45:00Z","v":2439,"vw":2.901429},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-14T20:50:00Z","v":155,"vw":2.91},{"c":2.9004,"h":2.9097,"l":2.9,"n":12,"o":2.9004,"t":"2026-10-14T20:55:00Z","v":4513,"vw":2.90827},{"c":2.9099,"h":2.91,"l":2.9,"n":10,"o":2.91,"t":"2026-10-14T21:00:00Z","v":2411,"vw":2.906547},{"c":2.9006,"h":2.91,"l":2.9006,"n":18,"o":2.91,"t":"2026-10-14T21:05:00Z","v":569,"vw":2.907081},{"c":2.9,"h":2.9,"l":2.9,"n":13,"o":2.9,"t":"2026-10-14T21:10:00Z","v":8166,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9003,"n":12,"o":2.9094,"t":"2026-10-14T21:15:00Z","v":27183,"vw":2.909411},{"c":2.9096,"h":2.91,"l":2.9003,"n":6,"o":2.9003,"t":"2026-10-14T21:20:00Z","v":2941,"vw":2.904984},{"c":2.9005,"h":2.9005,"l":2.9005,"n":3,"o":2.9005,"t":"2026-10-14T21:25:00Z","v":152,"vw":2.9005},{"c":2.9097,"h":2.91,"l":2.9,"n":11,"o":2.9,"t":"2026-10-14T21:30:00Z","v":2966,"vw":2.902873},{"c":2.91,"h":2.91,"l":2.9085,"n":4,"o":2.9085,"t":"2026-10-14T21:35:00Z","v":230,"vw":2.90925},{"c":2.9094,"h":2.9094,"l":2.9,"n":8,"o":2.9003,"t":"2026-10-14T21:40:00Z","v":10813,"vw":2.90028},{"c":2.9094,"h":2.91,"l":2.9085,"n":8,"o":2.91,"t":"2026-10-14T21:45:00Z","v":544,"vw":2.90934},{"c":2.9096,"h":2.91,"l":2.9094,"n":7,"o":2.91,"t":"2026-10-14T21:50:00Z","v":548,"vw":2.909732},{"c":2.9099,"h":2.91,"l":2.9003,"n":15,"o":2.9003,"t":"2026-10-14T21:55:00Z","v":2175,"vw":2.905646},{"c":2.9004,"h":2.9097,"l":2.9004,"n":9,"o":2.9097,"t":"2026-10-14T22:00:00Z","v":393,"vw":2.9035},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-14T22:05:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-14T22:10:00Z","v":1536,"vw":2.9},{"c":2.9003,"h":2.9096,"l":2.9,"n":10,"o":2.9001,"t":"2026-10-14T22:15:00Z","v":1092,"vw":2.904405},{"c":2.9004,"h":2.91,"l":2.9,"n":19,"o":2.9,"t":"2026-10-14T22:20:00Z","v":3406,"vw":2.900387},{"c":2.899,"h":2.9098,"l":2.899,"n":53,"o":2.9,"t":"2026-10-14T22:25:00Z","v":16460,"vw":2.900028},{"c":2.8998,"h":2.9,"l":2.89,"n":11,"o":2.8998,"t":"2026-10-14T22:30:00Z","v":12025,"vw":2.891656},{"c":2.89,"h":2.9,"l":2.89,"n":8,"o":2.9,"t":"2026-10-14T22:35:00Z","v":1325,"vw":2.895479},{"c":2.8997,"h":2.8997,"l":2.8902,"n":12,"o":2.8902,"t":"2026-10-14T22:40:00Z","v":1660,"vw":2.89389},{"c":2.8915,"h":2.9,"l":2.89,"n":8,"o":2.9,"t":"2026-10-14T22:45:00Z","v":1321,"vw":2.898499},{"c":2.9,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-10-14T22:50:00Z","v":21807,"vw":2.896755},{"c":2.9099,"h":2.91,"l":2.9,"n":37,"o":2.9,"t":"2026-10-14T22:55:00Z","v":12006,"vw":2.906479},{"c":2.91,"h":2.91,"l":2.9,"n":10,"o":2.9,"t":"2026-10-14T23:00:00Z","v":8565,"vw":2.903071},{"c":2.9,"h":2.91,"l":2.9,"n":11,"o":2.9015,"t":"2026-10-14T23:05:00Z","v":13711,"vw":2.902642},{"c":2.9005,"h":2.91,"l":2.9005,"n":14,"o":2.91,"t":"2026-10-14T23:10:00Z","v":1152,"vw":2.908167},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-14T23:15:00Z","v":33400,"vw":2.9},{"c":2.908,"h":2.908,"l":2.9,"n":8,"o":2.9,"t":"2026-10-14T23:20:00Z","v":3782,"vw":2.902707},{"c":2.9003,"h":2.91,"l":2.9,"n":19,"o":2.9005,"t":"2026-10-14T23:25:00Z","v":2435,"vw":2.900958},{"c":2.9,"h":2.91,"l":2.9,"n":55,"o":2.91,"t":"2026-10-14T23:35:00Z","v":24563,"vw":2.9016},{"c":2.9,"h":2.9015,"l":2.9,"n":5,"o":2.9015,"t":"2026-10-14T23:40:00Z","v":1919,"vw":2.900235},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-10-14T23:45:00Z","v":5510,"vw":2.9},{"c":2.902,"h":2.91,"l":2.9,"n":11,"o":2.9098,"t":"2026-10-14T23:50:00Z","v":1714,"vw":2.903588},{"c":2.888,"h":2.91,"l":2.87,"n":106,"o":2.91,"t":"2026-10-14T23:55:00Z","v":35516,"vw":2.884631},{"c":2.9,"h":2.91,"l":2.87,"n":246,"o":2.88,"t":"2026-10-15T08:00:00Z","v":178866,"vw":2.887496},{"c":2.9,"h":2.9003,"l":2.8905,"n":11,"o":2.8905,"t":"2026-10-15T08:05:00Z","v":3632,"vw":2.899827},{"c":2.8903,"h":2.8903,"l":2.89,"n":3,"o":2.89,"t":"2026-10-15T08:10:00Z","v":2927,"vw":2.890012},{"c":2.89,"h":2.9,"l":2.89,"n":28,"o":2.9,"t":"2026-10-15T08:15:00Z","v":36172,"vw":2.891732},{"c":2.89,"h":2.8906,"l":2.89,"n":11,"o":2.89,"t":"2026-10-15T08:25:00Z","v":1789,"vw":2.890249},{"c":2.8906,"h":2.8906,"l":2.8902,"n":6,"o":2.8902,"t":"2026-10-15T08:30:00Z","v":765,"vw":2.890531},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-15T08:35:00Z","v":625,"vw":2.89},{"c":2.9,"h":2.9,"l":2.895,"n":62,"o":2.9,"t":"2026-10-15T08:40:00Z","v":25513,"vw":2.898598},{"c":2.898,"h":2.9,"l":2.89,"n":25,"o":2.9,"t":"2026-10-15T08:45:00Z","v":13346,"vw":2.894907},{"c":2.8904,"h":2.8904,"l":2.89,"n":2,"o":2.89,"t":"2026-10-15T08:50:00Z","v":3800,"vw":2.890295},{"c":2.9,"h":2.9,"l":2.89,"n":3,"o":2.89,"t":"2026-10-15T08:55:00Z","v":6200,"vw":2.890323},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-15T09:00:00Z","v":942,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-15T09:10:00Z","v":3570,"vw":2.9},{"c":2.89,"h":2.8906,"l":2.89,"n":4,"o":2.8906,"t":"2026-10-15T09:15:00Z","v":1229,"vw":2.890502},{"c":2.9,"h":2.9,"l":2.89,"n":6,"o":2.8906,"t":"2026-10-15T09:25:00Z","v":3383,"vw":2.891347},{"c":2.8998,"h":2.9,"l":2.8998,"n":3,"o":2.9,"t":"2026-10-15T09:30:00Z","v":451,"vw":2.899844},{"c":2.89,"h":2.9,"l":2.89,"n":5,"o":2.8906,"t":"2026-10-15T09:35:00Z","v":5315,"vw":2.898317},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-15T09:40:00Z","v":1000,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-15T09:45:00Z","v":2000,"vw":2.9},{"c":2.8901,"h":2.8901,"l":2.8901,"n":1,"o":2.8901,"t":"2026-10-15T09:50:00Z","v":200,"vw":2.8901},{"c":2.8906,"h":2.9,"l":2.8905,"n":7,"o":2.9,"t":"2026-10-15T09:55:00Z","v":1330,"vw":2.893474},{"c":2.89,"h":2.9,"l":2.89,"n":4,"o":2.9,"t":"2026-10-15T10:00:00Z","v":1310,"vw":2.892299},{"c":2.9,"h":2.9,"l":2.8903,"n":2,"o":2.8903,"t":"2026-10-15T10:05:00Z","v":3500,"vw":2.893071},{"c":2.89,"h":2.89,"l":2.89,"n":13,"o":2.89,"t":"2026-10-15T10:10:00Z","v":15452,"vw":2.89},{"c":2.8999,"h":2.8999,"l":2.8999,"n":4,"o":2.8999,"t":"2026-10-15T10:25:00Z","v":129,"vw":2.8999},{"c":2.8905,"h":2.8905,"l":2.8905,"n":5,"o":2.8905,"t":"2026-10-15T10:30:00Z","v":160,"vw":2.8905},{"c":2.88,"h":2.8905,"l":2.88,"n":8,"o":2.89,"t":"2026-10-15T10:35:00Z","v":5373,"vw":2.881294},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-15T10:40:00Z","v":609,"vw":2.89},{"c":2.88,"h":2.8814,"l":2.88,"n":19,"o":2.88,"t":"2026-10-15T10:45:00Z","v":6987,"vw":2.880101},{"c":2.88,"h":2.8806,"l":2.88,"n":2,"o":2.8806,"t":"2026-10-15T10:50:00Z","v":1651,"vw":2.880418},{"c":2.8815,"h":2.892,"l":2.88,"n":53,"o":2.89,"t":"2026-10-15T11:00:00Z","v":10680,"vw":2.887453},{"c":2.8805,"h":2.8805,"l":2.88,"n":18,"o":2.88,"t":"2026-10-15T11:05:00Z","v":11333,"vw":2.880203},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-15T11:10:00Z","v":4167,"vw":2.89},{"c":2.88,"h":2.89,"l":2.88,"n":13,"o":2.88,"t":"2026-10-15T11:15:00Z","v":2571,"vw":2.887996},{"c":2.88,"h":2.89,"l":2.88,"n":3,"o":2.89,"t":"2026-10-15T11:20:00Z","v":1820,"vw":2.888571},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-15T11:25:00Z","v":1392,"vw":2.89},{"c":2.88,"h":2.8805,"l":2.88,"n":7,"o":2.8805,"t":"2026-10-15T11:30:00Z","v":289,"vw":2.88025},{"c":2.8805,"h":2.89,"l":2.8805,"n":9,"o":2.89,"t":"2026-10-15T11:35:00Z","v":1774,"vw":2.8875},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-10-15T11:40:00Z","v":3054,"vw":2.89},{"c":2.9,"h":2.9006,"l":2.8905,"n":16,"o":2.8905,"t":"2026-10-15T11:45:00Z","v":19824,"vw":2.899285},{"c":2.8905,"h":2.9,"l":2.89,"n":16,"o":2.89,"t":"2026-10-15T11:50:00Z","v":5388,"vw":2.894195},{"c":2.9,"h":2.9,"l":2.8903,"n":6,"o":2.8903,"t":"2026-10-15T11:55:00Z","v":1037,"vw":2.895738},{"c":2.9,"h":2.9,"l":2.8905,"n":10,"o":2.8999,"t":"2026-10-15T12:00:00Z","v":2067,"vw":2.899068},{"c":2.8903,"h":2.9,"l":2.89,"n":26,"o":2.9,"t":"2026-10-15T12:05:00Z","v":7888,"vw":2.893748},{"c":2.8997,"h":2.8997,"l":2.89,"n":12,"o":2.89,"t":"2026-10-15T12:10:00Z","v":11916,"vw":2.890352},{"c":2.8901,"h":2.9,"l":2.8901,"n":9,"o":2.9,"t":"2026-10-15T12:15:00Z","v":14088,"vw":2.89862},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-15T12:20:00Z","v":536,"vw":2.9},{"c":2.898,"h":2.9,"l":2.89,"n":29,"o":2.9,"t":"2026-10-15T12:25:00Z","v":13129,"vw":2.898959},{"c":2.8807,"h":2.9,"l":2.8807,"n":15,"o":2.89,"t":"2026-10-15T12:30:00Z","v":1338,"vw":2.886626},{"c":2.89,"h":2.89,"l":2.88,"n":22,"o":2.88,"t":"2026-10-15T12:35:00Z","v":16008,"vw":2.887419},{"c":2.89,"h":2.89,"l":2.88,"n":20,"o":2.89,"t":"2026-10-15T12:40:00Z","v":8249,"vw":2.883512},{"c":2.8803,"h":2.89,"l":2.88,"n":18,"o":2.88,"t":"2026-10-15T12:45:00Z","v":22805,"vw":2.886124},{"c":2.88,"h":2.8805,"l":2.88,"n":77,"o":2.8805,"t":"2026-10-15T12:50:00Z","v":84294,"vw":2.880006},{"c":2.888,"h":2.8897,"l":2.88,"n":25,"o":2.882,"t":"2026-10-15T12:55:00Z","v":4511,"vw":2.881992},{"c":2.873,"h":2.8894,"l":2.873,"n":7,"o":2.88,"t":"2026-10-15T13:00:00Z","v":5474,"vw":2.878153},{"c":2.8815,"h":2.8885,"l":2.88,"n":16,"o":2.88,"t":"2026-10-15T13:05:00Z","v":1430,"vw":2.883077},{"c":2.89,"h":2.89,"l":2.88,"n":17,"o":2.88,"t":"2026-10-15T13:10:00Z","v":6502,"vw":2.884906},{"c":2.8803,"h":2.89,"l":2.88,"n":9,"o":2.8803,"t":"2026-10-15T13:15:00Z","v":6611,"vw":2.880892},{"c":2.8805,"h":2.89,"l":2.88,"n":16,"o":2.8815,"t":"2026-10-15T13:20:00Z","v":8112,"vw":2.880739},{"c":2.8902,"h":2.91,"l":2.88,"n":192,"o":2.89,"t":"2026-10-15T13:25:00Z","v":40354,"vw":2.894525},{"c":2.9376,"h":2.94,"l":2.9,"n":1658,"o":2.9,"t":"2026-10-15T13:30:00Z","v":1268337,"vw":2.912317},{"c":2.93,"h":2.94,"l":2.92,"n":1490,"o":2.935,"t":"2026-10-15T13:35:00Z","v":519417,"vw":2.929121},{"c":2.927,"h":2.94,"l":2.92,"n":1820,"o":2.93,"t":"2026-10-15T13:40:00Z","v":1066623,"vw":2.928457},{"c":2.9434,"h":2.9599,"l":2.92,"n":1711,"o":2.93,"t":"2026-10-15T13:45:00Z","v":950011,"vw":2.941336},{"c":2.95,"h":2.96,"l":2.94,"n":1991,"o":2.95,"t":"2026-10-15T13:50:00Z","v":928863,"vw":2.952414},{"c":2.965,"h":2.97,"l":2.95,"n":1463,"o":2.9534,"t":"2026-10-15T13:55:00Z","v":488681,"vw":2.958971},{"c":2.97,"h":2.98,"l":2.955,"n":2186,"o":2.965,"t":"2026-10-15T14:00:00Z","v":1486121,"vw":2.966199},{"c":2.965,"h":2.98,"l":2.96,"n":1668,"o":2.97,"t":"2026-10-15T14:05:00Z","v":623007,"vw":2.97418},{"c":2.9599,"h":2.97,"l":2.95,"n":1571,"o":2.97,"t":"2026-10-15T14:10:00Z","v":538942,"vw":2.960807},{"c":2.962,"h":2.965,"l":2.95,"n":1892,"o":2.96,"t":"2026-10-15T14:15:00Z","v":896836,"vw":2.954724},{"c":2.955,"h":2.97,"l":2.95,"n":1909,"o":2.96,"t":"2026-10-15T14:20:00Z","v":734939,"vw":2.960036},{"c":2.9501,"h":2.96,"l":2.95,"n":1053,"o":2.955,"t":"2026-10-15T14:25:00Z","v":201468,"vw":2.956972},{"c":2.975,"h":2.98,"l":2.95,"n":1360,"o":2.95,"t":"2026-10-15T14:30:00Z","v":604653,"vw":2.966186},{"c":2.98,"h":2.98,"l":2.97,"n":1480,"o":2.98,"t":"2026-10-15T14:35:00Z","v":428587,"vw":2.97782},{"c":2.9712,"h":2.98,"l":2.97,"n":1112,"o":2.98,"t":"2026-10-15T14:40:00Z","v":199034,"vw":2.97738},{"c":2.975,"h":2.98,"l":2.97,"n":950,"o":2.98,"t":"2026-10-15T14:45:00Z","v":179550,"vw":2.976395},{"c":2.99,"h":3,"l":2.975,"n":1861,"o":2.975,"t":"2026-10-15T14:50:00Z","v":665713,"vw":2.989313},{"c":2.995,"h":3,"l":2.99,"n":1569,"o":3,"t":"2026-10-15T14:55:00Z","v":259320,"vw":2.993874},{"c":2.99,"h":3,"l":2.99,"n":1675,"o":2.992,"t":"2026-10-15T15:00:00Z","v":212854,"vw":2.994},{"c":2.99,"h":3.01,"l":2.99,"n":2814,"o":2.99,"t":"2026-10-15T15:05:00Z","v":1707520,"vw":3.002449},{"c":2.9601,"h":3,"l":2.96,"n":2644,"o":2.99,"t":"2026-10-15T15:10:00Z","v":1957434,"vw":2.9812},{"c":2.945,"h":2.97,"l":2.94,"n":1996,"o":2.96,"t":"2026-10-15T15:15:00Z","v":982540,"vw":2.953996},{"c":2.965,"h":2.97,"l":2.94,"n":1702,"o":2.9466,"t":"2026-10-15T15:20:00Z","v":1131696,"vw":2.952595},{"c":2.955,"h":2.97,"l":2.95,"n":1232,"o":2.97,"t":"2026-10-15T15:25:00Z","v":556226,"vw":2.962448},{"c":2.9463,"h":2.96,"l":2.94,"n":1145,"o":2.9501,"t":"2026-10-15T15:30:00Z","v":738918,"vw":2.950753},{"c":2.955,"h":2.96,"l":2.94,"n":1073,"o":2.945,"t":"2026-10-15T15:35:00Z","v":489491,"vw":2.949096},{"c":2.945,"h":2.96,"l":2.94,"n":1289,"o":2.9566,"t":"2026-10-15T15:40:00Z","v":1167852,"vw":2.949769},{"c":2.945,"h":2.95,"l":2.94,"n":1024,"o":2.945,"t":"2026-10-15T15:45:00Z","v":208947,"vw":2.942065},{"c":2.945,"h":2.95,"l":2.94,"n":1087,"o":2.9499,"t":"2026-10-15T15:50:00Z","v":315676,"vw":2.94352},{"c":2.945,"h":2.95,"l":2.94,"n":1289,"o":2.94,"t":"2026-10-15T15:55:00Z","v":139297,"vw":2.944832},{"c":2.94,"h":2.95,"l":2.94,"n":1257,"o":2.95,"t":"2026-10-15T16:00:00Z","v":187915,"vw":2.945474},{"c":2.94,"h":2.95,"l":2.94,"n":1344,"o":2.945,"t":"2026-10-15T16:05:00Z","v":133855,"vw":2.944634},{"c":2.94,"h":2.95,"l":2.94,"n":1323,"o":2.945,"t":"2026-10-15T16:10:00Z","v":140639,"vw":2.942681},{"c":2.945,"h":2.95,"l":2.94,"n":1080,"o":2.945,"t":"2026-10-15T16:15:00Z","v":113218,"vw":2.944848},{"c":2.94,"h":2.95,"l":2.94,"n":993,"o":2.945,"t":"2026-10-15T16:20:00Z","v":114550,"vw":2.944953},{"c":2.945,"h":2.95,"l":2.94,"n":930,"o":2.945,"t":"2026-10-15T16:25:00Z","v":131731,"vw":2.945481},{"c":2.955,"h":2.96,"l":2.94,"n":1225,"o":2.945,"t":"2026-10-15T16:30:00Z","v":451900,"vw":2.950591},{"c":2.955,"h":2.96,"l":2.95,"n":1052,"o":2.96,"t":"2026-10-15T16:35:00Z","v":197287,"vw":2.956141},{"c":2.955,"h":2.96,"l":2.95,"n":969,"o":2.96,"t":"2026-10-15T16:40:00Z","v":110195,"vw":2.955063},{"c":2.955,"h":2.96,"l":2.95,"n":939,"o":2.955,"t":"2026-10-15T16:45:00Z","v":329304,"vw":2.958345},{"c":2.955,"h":2.96,"l":2.95,"n":807,"o":2.955,"t":"2026-10-15T16:50:00Z","v":166151,"vw":2.954961},{"c":2.955,"h":2.96,"l":2.95,"n":821,"o":2.955,"t":"2026-10-15T16:55:00Z","v":106599,"vw":2.955366},{"c":2.9571,"h":2.96,"l":2.95,"n":788,"o":2.955,"t":"2026-10-15T17:00:00Z","v":137082,"vw":2.956687},{"c":2.955,"h":2.96,"l":2.95,"n":657,"o":2.95,"t":"2026-10-15T17:05:00Z","v":94157,"vw":2.954164},{"c":2.955,"h":2.96,"l":2.95,"n":745,"o":2.955,"t":"2026-10-15T17:10:00Z","v":234538,"vw":2.953783},{"c":2.955,"h":2.96,"l":2.95,"n":1099,"o":2.955,"t":"2026-10-15T17:15:00Z","v":1263145,"vw":2.955611},{"c":2.955,"h":2.96,"l":2.95,"n":829,"o":2.955,"t":"2026-10-15T17:20:00Z","v":113130,"vw":2.955749},{"c":2.96,"h":2.96,"l":2.95,"n":817,"o":2.95,"t":"2026-10-15T17:25:00Z","v":220093,"vw":2.957123},{"c":2.98,"h":2.98,"l":2.955,"n":1397,"o":2.9585,"t":"2026-10-15T17:30:00Z","v":903984,"vw":2.964939},{"c":2.975,"h":2.98,"l":2.97,"n":653,"o":2.9766,"t":"2026-10-15T17:35:00Z","v":141613,"vw":2.977058},{"c":2.98,"h":2.98,"l":2.97,"n":844,"o":2.98,"t":"2026-10-15T17:40:00Z","v":161480,"vw":2.976999},{"c":2.985,"h":2.99,"l":2.97,"n":1203,"o":2.98,"t":"2026-10-15T17:45:00Z","v":608343,"vw":2.981194},{"c":2.985,"h":2.99,"l":2.98,"n":826,"o":2.985,"t":"2026-10-15T17:50:00Z","v":128348,"vw":2.986247},{"c":2.99,"h":2.99,"l":2.98,"n":913,"o":2.98,"t":"2026-10-15T17:55:00Z","v":164624,"vw":2.986965},{"c":3,"h":3,"l":2.98,"n":1351,"o":2.985,"t":"2026-10-15T18:00:00Z","v":852695,"vw":2.991422},{"c":3.005,"h":3.01,"l":2.99,"n":1345,"o":2.995,"t":"2026-10-15T18:05:00Z","v":1031375,"vw":3.004625},{"c":3,"h":3.01,"l":3,"n":1050,"o":3.0099,"t":"2026-10-15T18:10:00Z","v":413438,"vw":3.004019},{"c":3.01,"h":3.01,"l":3,"n":705,"o":3.01,"t":"2026-10-15T18:15:00Z","v":361504,"vw":3.003935},{"c":3.01,"h":3.01,"l":3,"n":1005,"o":3.01,"t":"2026-10-15T18:20:00Z","v":246561,"vw":3.007022},{"c":2.9937,"h":3.01,"l":2.99,"n":1350,"o":3.01,"t":"2026-10-15T18:25:00Z","v":559356,"vw":3.00009},{"c":2.995,"h":3,"l":2.99,"n":727,"o":2.9937,"t":"2026-10-15T18:30:00Z","v":121692,"vw":2.995109},{"c":2.995,"h":3,"l":2.99,"n":786,"o":2.995,"t":"2026-10-15T18:35:00Z","v":112416,"vw":2.994602},{"c":2.995,"h":3,"l":2.99,"n":946,"o":3,"t":"2026-10-15T18:40:00Z","v":189302,"vw":2.996709},{"c":2.995,"h":3,"l":2.99,"n":812,"o":2.995,"t":"2026-10-15T18:45:00Z","v":152097,"vw":2.997292},{"c":3,"h":3,"l":2.99,"n":811,"o":2.99,"t":"2026-10-15T18:50:00Z","v":87793,"vw":2.997389},{"c":3.005,"h":3.01,"l":2.99,"n":859,"o":2.995,"t":"2026-10-15T18:55:00Z","v":552642,"vw":3.001096},{"c":3.025,"h":3.025,"l":3,"n":1286,"o":3.005,"t":"2026-10-15T19:00:00Z","v":1118210,"vw":3.015315},{"c":3.015,"h":3.0272,"l":3.01,"n":894,"o":3.025,"t":"2026-10-15T19:05:00Z","v":481042,"vw":3.020218},{"c":3.025,"h":3.03,"l":3.01,"n":908,"o":3.015,"t":"2026-10-15T19:10:00Z","v":551984,"vw":3.019909},{"c":3.025,"h":3.03,"l":3.02,"n":1002,"o":3.025,"t":"2026-10-15T19:15:00Z","v":148183,"vw":3.024921},{"c":3.025,"h":3.03,"l":3.02,"n":1161,"o":3.025,"t":"2026-10-15T19:20:00Z","v":542185,"vw":3.028445},{"c":3.025,"h":3.03,"l":3.02,"n":1125,"o":3.025,"t":"2026-10-15T19:25:00Z","v":512384,"vw":3.02327},{"c":3.028,"h":3.03,"l":3.02,"n":895,"o":3.025,"t":"2026-10-15T19:30:00Z","v":334473,"vw":3.028245},{"c":3.025,"h":3.03,"l":3.02,"n":1016,"o":3.03,"t":"2026-10-15T19:35:00Z","v":378987,"vw":3.026113},{"c":3.005,"h":3.03,"l":3,"n":1304,"o":3.025,"t":"2026-10-15T19:40:00Z","v":1109062,"vw":3.014383},{"c":3.005,"h":3.01,"l":3,"n":1030,"o":3.005,"t":"2026-10-15T19:45:00Z","v":317327,"vw":3.002963},{"c":3,"h":3.01,"l":2.99,"n":2070,"o":3,"t":"2026-10-15T19:50:00Z","v":2264053,"vw":2.998121},{"c":3.005,"h":3.02,"l":2.99,"n":2844,"o":3,"t":"2026-10-15T19:55:00Z","v":4683552,"vw":3.005789},{"c":2.99,"h":3,"l":2.98,"n":126,"o":3,"t":"2026-10-15T20:00:00Z","v":10841660,"vw":2.999884},{"c":3,"h":3,"l":2.99,"n":5,"o":2.99,"t":"2026-10-15T20:05:00Z","v":4903,"vw":2.990612},{"c":3,"h":3,"l":2.99,"n":22,"o":2.99,"t":"2026-10-15T20:10:00Z","v":24206,"vw":2.990815},{"c":3,"h":3,"l":2.99,"n":11,"o":2.9905,"t":"2026-10-15T20:15:00Z","v":575,"vw":2.995813},{"c":2.992,"h":2.992,"l":2.992,"n":1,"o":2.992,"t":"2026-10-15T20:20:00Z","v":300,"vw":2.992},{"c":3,"h":3,"l":2.9997,"n":5,"o":3,"t":"2026-10-15T20:25:00Z","v":6370,"vw":2.999953},{"c":2.9905,"h":3,"l":2.9905,"n":7,"o":3,"t":"2026-10-15T20:30:00Z","v":896,"vw":2.996794},{"c":2.99,"h":3,"l":2.99,"n":21,"o":3,"t":"2026-10-15T20:40:00Z","v":4237,"vw":2.995576},{"c":2.99,"h":2.9904,"l":2.99,"n":8,"o":2.99,"t":"2026-10-15T20:45:00Z","v":1579,"vw":2.990161},{"c":2.9903,"h":2.9903,"l":2.99,"n":4,"o":2.99,"t":"2026-10-15T20:50:00Z","v":1113,"vw":2.990273},{"c":2.9905,"h":2.9905,"l":2.9904,"n":4,"o":2.9904,"t":"2026-10-15T20:55:00Z","v":789,"vw":2.990436},{"c":3,"h":3,"l":2.9901,"n":6,"o":3,"t":"2026-10-15T21:00:00Z","v":1457,"vw":2.995402},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-15T21:05:00Z","v":108,"vw":2.99},{"c":3,"h":3,"l":2.99,"n":11,"o":2.995,"t":"2026-10-15T21:10:00Z","v":4448,"vw":2.994208},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-15T21:15:00Z","v":400,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-15T21:20:00Z","v":1277,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-15T21:25:00Z","v":233,"vw":3},{"c":2.9999,"h":3,"l":2.99,"n":8,"o":2.99,"t":"2026-10-15T21:30:00Z","v":1200,"vw":2.99186},{"c":2.9985,"h":2.9985,"l":2.99,"n":6,"o":2.9985,"t":"2026-10-15T21:35:00Z","v":5921224,"vw":2.997293},{"c":2.9903,"h":3,"l":2.9903,"n":5,"o":3,"t":"2026-10-15T21:40:00Z","v":5808,"vw":2.998869},{"c":3,"h":3,"l":2.99,"n":6,"o":2.99,"t":"2026-10-15T21:45:00Z","v":25010,"vw":2.996},{"c":2.992,"h":2.992,"l":2.992,"n":1,"o":2.992,"t":"2026-10-15T21:50:00Z","v":300,"vw":2.992},{"c":2.99,"h":3,"l":2.99,"n":4,"o":3,"t":"2026-10-15T21:55:00Z","v":596,"vw":2.992661},{"c":2.9902,"h":2.9902,"l":2.9902,"n":2,"o":2.9902,"t":"2026-10-15T22:00:00Z","v":3001,"vw":2.9902},{"c":2.99,"h":3,"l":2.99,"n":10,"o":2.9903,"t":"2026-10-15T22:10:00Z","v":4171,"vw":2.995004},{"c":2.9901,"h":2.9901,"l":2.99,"n":6,"o":2.99,"t":"2026-10-15T22:15:00Z","v":489,"vw":2.99006},{"c":2.9901,"h":2.9903,"l":2.99,"n":3,"o":2.9903,"t":"2026-10-15T22:20:00Z","v":1009,"vw":2.990168},{"c":3,"h":3,"l":2.9998,"n":8,"o":3,"t":"2026-10-15T22:25:00Z","v":1386,"vw":2.999955},{"c":2.9999,"h":2.9999,"l":2.9999,"n":1,"o":2.9999,"t":"2026-10-15T22:30:00Z","v":100,"vw":2.9999},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-15T22:35:00Z","v":281,"vw":3},{"c":3,"h":3,"l":3,"n":20,"o":3,"t":"2026-10-15T22:50:00Z","v":8876,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-15T23:00:00Z","v":100,"vw":3.01},{"c":3.0095,"h":3.0097,"l":3,"n":5,"o":3,"t":"2026-10-15T23:05:00Z","v":3048,"vw":3.004429},{"c":3,"h":3.0095,"l":3,"n":2,"o":3.0095,"t":"2026-10-15T23:10:00Z","v":580,"vw":3.006224},{"c":3,"h":3.01,"l":3,"n":3,"o":3.01,"t":"2026-10-15T23:15:00Z","v":2408,"vw":3.009167},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-10-15T23:25:00Z","v":172,"vw":3.01},{"c":3,"h":3.0008,"l":3,"n":2,"o":3.0008,"t":"2026-10-15T23:35:00Z","v":2624,"vw":3.000457},{"c":3.0096,"h":3.0096,"l":3.0096,"n":1,"o":3.0096,"t":"2026-10-15T23:40:00Z","v":520,"vw":3.0096},{"c":3.01,"h":3.01,"l":3.0098,"n":5,"o":3.01,"t":"2026-10-15T23:45:00Z","v":3345,"vw":3.009982},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-15T23:55:00Z","v":11404,"vw":3.01},{"c":3.02,"h":3.03,"l":3.01,"n":118,"o":3.01,"t":"2026-10-16T08:00:00Z","v":35054,"vw":3.014181},{"c":3.02,"h":3.02,"l":3.01,"n":8,"o":3.01,"t":"2026-10-16T08:05:00Z","v":1587,"vw":3.017952},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-16T08:10:00Z","v":2600,"vw":3.02},{"c":3.0194,"h":3.02,"l":3.01,"n":75,"o":3.01,"t":"2026-10-16T08:15:00Z","v":60703,"vw":3.015008},{"c":3.0195,"h":3.0195,"l":3.0195,"n":1,"o":3.0195,"t":"2026-10-16T08:20:00Z","v":400,"vw":3.0195},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T08:30:00Z","v":5878,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T08:40:00Z","v":450,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-16T08:55:00Z","v":17850,"vw":3.02},{"c":3.02,"h":3.02,"l":3.0194,"n":14,"o":3.0194,"t":"2026-10-16T09:00:00Z","v":19913,"vw":3.019961},{"c":3.0298,"h":3.0298,"l":3.02,"n":2,"o":3.02,"t":"2026-10-16T09:05:00Z","v":304,"vw":3.024674},{"c":3.0205,"h":3.0205,"l":3.0205,"n":2,"o":3.0205,"t":"2026-10-16T09:10:00Z","v":2001,"vw":3.0205},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-16T09:30:00Z","v":742,"vw":3.03},{"c":3.02,"h":3.0294,"l":3.02,"n":2,"o":3.0294,"t":"2026-10-16T10:05:00Z","v":619,"vw":3.024556},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T10:20:00Z","v":1700,"vw":3.02},{"c":3.0205,"h":3.0205,"l":3.0205,"n":1,"o":3.0205,"t":"2026-10-16T10:25:00Z","v":100,"vw":3.0205},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-16T10:35:00Z","v":510,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-16T10:40:00Z","v":3128,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-16T10:50:00Z","v":586,"vw":3.02},{"c":3.0195,"h":3.0195,"l":3.01,"n":10,"o":3.015,"t":"2026-10-16T11:00:00Z","v":1728,"vw":3.011601},{"c":3.0185,"h":3.02,"l":3.0185,"n":7,"o":3.0185,"t":"2026-10-16T11:10:00Z","v":2328,"vw":3.018861},{"c":3.02,"h":3.02,"l":3.0195,"n":6,"o":3.02,"t":"2026-10-16T11:20:00Z","v":816,"vw":3.019901},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T11:30:00Z","v":250,"vw":3.01},{"c":3.02,"h":3.02,"l":3.0193,"n":9,"o":3.0193,"t":"2026-10-16T11:35:00Z","v":2011,"vw":3.019632},{"c":3.0181,"h":3.02,"l":3.01,"n":26,"o":3.01,"t":"2026-10-16T11:40:00Z","v":9297,"vw":3.018667},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-16T11:45:00Z","v":10000,"vw":3.01},{"c":3.0115,"h":3.0115,"l":3.01,"n":20,"o":3.01,"t":"2026-10-16T11:50:00Z","v":2435,"vw":3.010071},{"c":3,"h":3.0159,"l":3,"n":35,"o":3.01,"t":"2026-10-16T11:55:00Z","v":25179,"vw":3.008712},{"c":3,"h":3.0001,"l":3,"n":3,"o":3,"t":"2026-10-16T12:00:00Z","v":35000,"vw":3.000049},{"c":3.0015,"h":3.01,"l":3,"n":5,"o":3.01,"t":"2026-10-16T12:05:00Z","v":2104,"vw":3.00119},{"c":3.0097,"h":3.01,"l":3,"n":13,"o":3,"t":"2026-10-16T12:10:00Z","v":794,"vw":3.00785},{"c":3.0095,"h":3.0095,"l":3,"n":11,"o":3,"t":"2026-10-16T12:15:00Z","v":5394,"vw":3.000181},{"c":3.01,"h":3.01,"l":3,"n":19,"o":3,"t":"2026-10-16T12:20:00Z","v":9619,"vw":3.009688},{"c":3.01,"h":3.02,"l":3,"n":20,"o":3.01,"t":"2026-10-16T12:25:00Z","v":7624,"vw":3.013718},{"c":3.0095,"h":3.02,"l":3.0095,"n":14,"o":3.02,"t":"2026-10-16T12:30:00Z","v":4669,"vw":3.018839},{"c":3.01,"h":3.01,"l":3.0095,"n":4,"o":3.0095,"t":"2026-10-16T12:40:00Z","v":1159,"vw":3.009929},{"c":3.01,"h":3.02,"l":3,"n":14,"o":3,"t":"2026-10-16T12:45:00Z","v":1702,"vw":3.013516},{"c":3,"h":3.01,"l":3,"n":14,"o":3,"t":"2026-10-16T12:50:00Z","v":4174,"vw":3.003875},{"c":3.0001,"h":3.01,"l":3,"n":13,"o":3,"t":"2026-10-16T13:00:00Z","v":5623,"vw":3.002483},{"c":3.005,"h":3.005,"l":3.005,"n":5,"o":3.005,"t":"2026-10-16T13:05:00Z","v":601,"vw":3.005},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T13:10:00Z","v":214,"vw":3},{"c":3.02,"h":3.02,"l":3,"n":35,"o":3,"t":"2026-10-16T13:15:00Z","v":9056,"vw":3.008021},{"c":3.02,"h":3.02,"l":3,"n":64,"o":3.02,"t":"2026-10-16T13:25:00Z","v":5431,"vw":3.010399},{"c":2.97,"h":3.02,"l":2.97,"n":2125,"o":3.02,"t":"2026-10-16T13:30:00Z","v":1396507,"vw":2.992173},{"c":2.965,"h":2.98,"l":2.955,"n":1893,"o":2.97,"t":"2026-10-16T13:35:00Z","v":1099568,"vw":2.963612},{"c":2.975,"h":2.98,"l":2.96,"n":1298,"o":2.965,"t":"2026-10-16T13:40:00Z","v":427971,"vw":2.9685},{"c":2.9799,"h":2.98,"l":2.97,"n":1068,"o":2.975,"t":"2026-10-16T13:45:00Z","v":212814,"vw":2.97386},{"c":2.975,"h":2.985,"l":2.97,"n":1235,"o":2.98,"t":"2026-10-16T13:50:00Z","v":317212,"vw":2.978053},{"c":2.98,"h":2.98,"l":2.97,"n":1300,"o":2.975,"t":"2026-10-16T13:55:00Z","v":534350,"vw":2.977274},{"c":2.975,"h":2.99,"l":2.97,"n":2101,"o":2.975,"t":"2026-10-16T14:00:00Z","v":846457,"vw":2.979867},{"c":2.975,"h":2.98,"l":2.97,"n":1234,"o":2.97,"t":"2026-10-16T14:05:00Z","v":167101,"vw":2.974737},{"c":2.96,"h":2.98,"l":2.96,"n":1971,"o":2.975,"t":"2026-10-16T14:10:00Z","v":753521,"vw":2.970322},{"c":2.955,"h":2.97,"l":2.95,"n":2981,"o":2.96,"t":"2026-10-16T14:15:00Z","v":1830334,"vw":2.960918},{"c":2.955,"h":2.96,"l":2.95,"n":1380,"o":2.955,"t":"2026-10-16T14:20:00Z","v":295983,"vw":2.955295},{"c":2.9614,"h":2.97,"l":2.9501,"n":2341,"o":2.9576,"t":"2026-10-16T14:25:00Z","v":1473672,"vw":2.960823},{"c":2.965,"h":2.97,"l":2.96,"n":1934,"o":2.965,"t":"2026-10-16T14:30:00Z","v":1292895,"vw":2.96096},{"c":2.9601,"h":2.97,"l":2.96,"n":1318,"o":2.96,"t":"2026-10-16T14:35:00Z","v":142352,"vw":2.964543},{"c":2.965,"h":2.97,"l":2.96,"n":1767,"o":2.96,"t":"2026-10-16T14:40:00Z","v":769435,"vw":2.960987},{"c":2.9601,"h":2.97,"l":2.96,"n":1232,"o":2.96,"t":"2026-10-16T14:45:00Z","v":213009,"vw":2.963966},{"c":2.9563,"h":2.97,"l":2.95,"n":1629,"o":2.965,"t":"2026-10-16T14:50:00Z","v":366056,"vw":2.959273},{"c":2.9453,"h":2.96,"l":2.94,"n":1489,"o":2.9537,"t":"2026-10-16T14:55:00Z","v":270259,"vw":2.950346},{"c":2.94,"h":2.95,"l":2.94,"n":1059,"o":2.9485,"t":"2026-10-16T15:00:00Z","v":145092,"vw":2.943781},{"c":2.94,"h":2.95,"l":2.93,"n":1582,"o":2.945,"t":"2026-10-16T15:05:00Z","v":703034,"vw":2.940573},{"c":2.938,"h":2.94,"l":2.93,"n":1289,"o":2.94,"t":"2026-10-16T15:10:00Z","v":421969,"vw":2.937297},{"c":2.94,"h":2.95,"l":2.93,"n":1639,"o":2.935,"t":"2026-10-16T15:15:00Z","v":1071831,"vw":2.941501},{"c":2.9312,"h":2.95,"l":2.93,"n":1446,"o":2.9401,"t":"2026-10-16T15:20:00Z","v":846138,"vw":2.93899},{"c":2.935,"h":2.94,"l":2.93,"n":1279,"o":2.935,"t":"2026-10-16T15:25:00Z","v":181264,"vw":2.93443},{"c":2.935,"h":2.94,"l":2.93,"n":998,"o":2.9329,"t":"2026-10-16T15:30:00Z","v":202938,"vw":2.933678},{"c":2.9301,"h":2.94,"l":2.93,"n":1197,"o":2.935,"t":"2026-10-16T15:35:00Z","v":325252,"vw":2.934593},{"c":2.94,"h":2.94,"l":2.93,"n":797,"o":2.935,"t":"2026-10-16T15:40:00Z","v":94574,"vw":2.934321},{"c":2.935,"h":2.95,"l":2.93,"n":1445,"o":2.94,"t":"2026-10-16T15:45:00Z","v":1225303,"vw":2.939924},{"c":2.93,"h":2.95,"l":2.93,"n":1073,"o":2.9399,"t":"2026-10-16T15:50:00Z","v":581005,"vw":2.939096},{"c":2.94,"h":2.94,"l":2.93,"n":1070,"o":2.9349,"t":"2026-10-16T15:55:00Z","v":521283,"vw":2.934662},{"c":2.9385,"h":2.94,"l":2.93,"n":981,"o":2.935,"t":"2026-10-16T16:00:00Z","v":338738,"vw":2.936431},{"c":2.94,"h":2.94,"l":2.93,"n":1207,"o":2.94,"t":"2026-10-16T16:05:00Z","v":604627,"vw":2.938251},{"c":2.9385,"h":2.94,"l":2.93,"n":853,"o":2.935,"t":"2026-10-16T16:10:00Z","v":146502,"vw":2.937336},{"c":2.9401,"h":2.95,"l":2.93,"n":1363,"o":2.94,"t":"2026-10-16T16:15:00Z","v":588409,"vw":2.943011},{"c":2.945,"h":2.95,"l":2.94,"n":1017,"o":2.945,"t":"2026-10-16T16:20:00Z","v":172275,"vw":2.943093},{"c":2.935,"h":2.95,"l":2.93,"n":925,"o":2.95,"t":"2026-10-16T16:25:00Z","v":386057,"vw":2.940054},{"c":2.935,"h":2.94,"l":2.93,"n":687,"o":2.9399,"t":"2026-10-16T16:30:00Z","v":125418,"vw":2.934097},{"c":2.93,"h":2.94,"l":2.93,"n":734,"o":2.935,"t":"2026-10-16T16:35:00Z","v":232840,"vw":2.934835},{"c":2.925,"h":2.94,"l":2.92,"n":1083,"o":2.93,"t":"2026-10-16T16:40:00Z","v":468331,"vw":2.929072},{"c":2.935,"h":2.94,"l":2.92,"n":882,"o":2.925,"t":"2026-10-16T16:45:00Z","v":564401,"vw":2.931618},{"c":2.925,"h":2.94,"l":2.92,"n":1121,"o":2.935,"t":"2026-10-16T16:50:00Z","v":470121,"vw":2.93115},{"c":2.925,"h":2.93,"l":2.92,"n":443,"o":2.925,"t":"2026-10-16T16:55:00Z","v":204400,"vw":2.924434},{"c":2.915,"h":2.93,"l":2.91,"n":1379,"o":2.925,"t":"2026-10-16T17:00:00Z","v":1513701,"vw":2.914764},{"c":2.908,"h":2.92,"l":2.9,"n":1296,"o":2.915,"t":"2026-10-16T17:05:00Z","v":465994,"vw":2.909178},{"c":2.915,"h":2.92,"l":2.905,"n":695,"o":2.905,"t":"2026-10-16T17:10:00Z","v":368892,"vw":2.911446},{"c":2.91,"h":2.92,"l":2.91,"n":780,"o":2.9192,"t":"2026-10-16T17:15:00Z","v":440818,"vw":2.912894},{"c":2.922,"h":2.93,"l":2.91,"n":1375,"o":2.915,"t":"2026-10-16T17:20:00Z","v":1157830,"vw":2.918205},{"c":2.925,"h":2.93,"l":2.91,"n":1149,"o":2.92,"t":"2026-10-16T17:25:00Z","v":666299,"vw":2.920805},{"c":2.928,"h":2.93,"l":2.92,"n":852,"o":2.925,"t":"2026-10-16T17:30:00Z","v":246810,"vw":2.926317},{"c":2.925,"h":2.93,"l":2.92,"n":1042,"o":2.925,"t":"2026-10-16T17:35:00Z","v":520523,"vw":2.927595},{"c":2.93,"h":2.94,"l":2.92,"n":825,"o":2.925,"t":"2026-10-16T17:40:00Z","v":346918,"vw":2.930728},{"c":2.925,"h":2.94,"l":2.92,"n":1164,"o":2.932,"t":"2026-10-16T17:45:00Z","v":478712,"vw":2.929651},{"c":2.9251,"h":2.93,"l":2.92,"n":529,"o":2.925,"t":"2026-10-16T17:50:00Z","v":257228,"vw":2.928799},{"c":2.915,"h":2.93,"l":2.91,"n":945,"o":2.925,"t":"2026-10-16T17:55:00Z","v":325112,"vw":2.921848},{"c":2.915,"h":2.92,"l":2.91,"n":1096,"o":2.91,"t":"2026-10-16T18:00:00Z","v":467750,"vw":2.911755},{"c":2.915,"h":2.92,"l":2.91,"n":558,"o":2.915,"t":"2026-10-16T18:05:00Z","v":119137,"vw":2.913357},{"c":2.91,"h":2.92,"l":2.91,"n":555,"o":2.915,"t":"2026-10-16T18:10:00Z","v":135062,"vw":2.913311},{"c":2.905,"h":2.92,"l":2.9,"n":1007,"o":2.91,"t":"2026-10-16T18:15:00Z","v":405783,"vw":2.908663},{"c":2.905,"h":2.91,"l":2.9,"n":724,"o":2.905,"t":"2026-10-16T18:20:00Z","v":213103,"vw":2.90662},{"c":2.915,"h":2.92,"l":2.905,"n":817,"o":2.905,"t":"2026-10-16T18:25:00Z","v":678261,"vw":2.914191},{"c":2.92,"h":2.92,"l":2.91,"n":566,"o":2.915,"t":"2026-10-16T18:30:00Z","v":335000,"vw":2.915469},{"c":2.9101,"h":2.92,"l":2.91,"n":989,"o":2.9151,"t":"2026-10-16T18:35:00Z","v":1088711,"vw":2.914829},{"c":2.91,"h":2.92,"l":2.91,"n":965,"o":2.915,"t":"2026-10-16T18:40:00Z","v":490303,"vw":2.91342},{"c":2.91,"h":2.9199,"l":2.91,"n":957,"o":2.915,"t":"2026-10-16T18:45:00Z","v":259316,"vw":2.912525},{"c":2.915,"h":2.92,"l":2.91,"n":768,"o":2.915,"t":"2026-10-16T18:50:00Z","v":296225,"vw":2.913516},{"c":2.915,"h":2.92,"l":2.91,"n":808,"o":2.915,"t":"2026-10-16T18:55:00Z","v":324111,"vw":2.914926},{"c":2.92,"h":2.93,"l":2.91,"n":1183,"o":2.915,"t":"2026-10-16T19:00:00Z","v":826831,"vw":2.920073},{"c":2.93,"h":2.93,"l":2.91,"n":999,"o":2.92,"t":"2026-10-16T19:05:00Z","v":830080,"vw":2.919756},{"c":2.935,"h":2.94,"l":2.92,"n":774,"o":2.93,"t":"2026-10-16T19:10:00Z","v":415813,"vw":2.931607},{"c":2.9285,"h":2.94,"l":2.92,"n":1345,"o":2.94,"t":"2026-10-16T19:15:00Z","v":1180617,"vw":2.931024},{"c":2.93,"h":2.94,"l":2.92,"n":867,"o":2.928,"t":"2026-10-16T19:20:00Z","v":613196,"vw":2.929951},{"c":2.925,"h":2.94,"l":2.92,"n":902,"o":2.9351,"t":"2026-10-16T19:25:00Z","v":391908,"vw":2.929602},{"c":2.93,"h":2.93,"l":2.92,"n":894,"o":2.925,"t":"2026-10-16T19:30:00Z","v":217613,"vw":2.927536},{"c":2.925,"h":2.93,"l":2.92,"n":809,"o":2.93,"t":"2026-10-16T19:35:00Z","v":124425,"vw":2.926414},{"c":2.925,"h":2.93,"l":2.92,"n":1068,"o":2.925,"t":"2026-10-16T19:40:00Z","v":747425,"vw":2.924293},{"c":2.925,"h":2.93,"l":2.92,"n":1006,"o":2.93,"t":"2026-10-16T19:45:00Z","v":236932,"vw":2.924637},{"c":2.9355,"h":2.94,"l":2.92,"n":2114,"o":2.925,"t":"2026-10-16T19:50:00Z","v":1986199,"vw":2.934308},{"c":2.9329,"h":2.94,"l":2.93,"n":2450,"o":2.935,"t":"2026-10-16T19:55:00Z","v":1711908,"vw":2.938012},{"c":2.94,"h":2.9415,"l":2.93,"n":61,"o":2.94,"t":"2026-10-16T20:00:00Z","v":5380892,"vw":2.939989},{"c":2.94,"h":2.9493,"l":2.94,"n":24,"o":2.9493,"t":"2026-10-16T20:05:00Z","v":19612,"vw":2.941581},{"c":2.94,"h":2.94,"l":2.9304,"n":8,"o":2.9304,"t":"2026-10-16T20:10:00Z","v":180873,"vw":2.937741},{"c":2.9395,"h":2.94,"l":2.93,"n":9,"o":2.93,"t":"2026-10-16T20:20:00Z","v":1766,"vw":2.938411},{"c":2.9398,"h":2.9398,"l":2.9398,"n":2,"o":2.9398,"t":"2026-10-16T20:25:00Z","v":1640,"vw":2.9398},{"c":2.94,"h":2.94,"l":2.9301,"n":2,"o":2.9301,"t":"2026-10-16T20:30:00Z","v":2500,"vw":2.93802},{"c":2.94,"h":2.94,"l":2.93,"n":5,"o":2.93,"t":"2026-10-16T20:35:00Z","v":740,"vw":2.934286},{"c":2.93,"h":2.9399,"l":2.93,"n":4,"o":2.9399,"t":"2026-10-16T20:40:00Z","v":3212,"vw":2.930928},{"c":2.9382,"h":2.9382,"l":2.9382,"n":2,"o":2.9382,"t":"2026-10-16T20:45:00Z","v":510,"vw":2.9382},{"c":2.93,"h":2.9399,"l":2.93,"n":7,"o":2.9399,"t":"2026-10-16T20:50:00Z","v":2714,"vw":2.93792},{"c":2.9399,"h":2.9399,"l":2.9303,"n":4,"o":2.9303,"t":"2026-10-16T20:55:00Z","v":1007,"vw":2.937543},{"c":2.9399,"h":2.9399,"l":2.93,"n":10,"o":2.93,"t":"2026-10-16T21:05:00Z","v":5252,"vw":2.932084},{"c":2.94,"h":2.94,"l":2.9395,"n":12,"o":2.9397,"t":"2026-10-16T21:10:00Z","v":2413,"vw":2.939793},{"c":2.932,"h":2.94,"l":2.932,"n":8,"o":2.94,"t":"2026-10-16T21:20:00Z","v":1988612,"vw":2.934122},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-16T21:25:00Z","v":4058,"vw":2.93},{"c":2.94,"h":2.94,"l":2.93,"n":5,"o":2.93,"t":"2026-10-16T21:30:00Z","v":404,"vw":2.934898},{"c":2.9301,"h":2.9301,"l":2.9301,"n":2,"o":2.9301,"t":"2026-10-16T21:35:00Z","v":237,"vw":2.9301},{"c":2.9395,"h":2.9395,"l":2.9395,"n":4,"o":2.9395,"t":"2026-10-16T21:45:00Z","v":725,"vw":2.9395}],"history":[{"c":3.63,"h":3.68,"l":3.62,"n":43616,"o":3.67,"t":"2024-10-14T04:00:00Z","v":25563746,"vw":3.64197},{"c":3.61,"h":3.64,"l":3.58,"n":51039,"o":3.64,"t":"2024-10-15T04:00:00Z","v":32695068,"vw":3.602983},{"c":3.6,"h":3.67,"l":3.59,"n":35814,"o":3.63,"t":"2024-10-16T04:00:00Z","v":17748144,"vw":3.629162},{"c":3.62,"h":3.64,"l":3.6024,"n":21569,"o":3.63,"t":"2024-10-17T04:00:00Z","v":14300871,"vw":3.617964},{"c":3.73,"h":3.74,"l":3.62,"n":29525,"o":3.64,"t":"2024-10-18T04:00:00Z","v":34795460,"vw":3.694571},{"c":4.03,"h":4.06,"l":3.75,"n":51996,"o":3.75,"t":"2024-10-21T04:00:00Z","v":59158274,"vw":3.949019},{"c":4.16,"h":4.22,"l":4.11,"n":66499,"o":4.15,"t":"2024-10-22T04:00:00Z","v":68351700,"vw":4.157509},{"c":4.14,"h":4.32,"l":4.13,"n":62163,"o":4.195,"t":"2024-10-23T04:00:00Z","v":52808495,"vw":4.209874},{"c":4.13,"h":4.16,"l":4.09,"n":32528,"o":4.11,"t":"2024-10-24T04:00:00Z","v":42011660,"vw":4.128409},{"c":4.07,"h":4.18,"l":4.04,"n":30185,"o":4.155,"t":"2024-10-25T04:00:00Z","v":21567341,"vw":4.084622},{"c":4.17,"h":4.2,"l":4.11,"n":36684,"o":4.12,"t":"2024-10-28T04:00:00Z","v":24925067,"vw":4.168552},{"c":4.17,"h":4.24,"l":4.14,"n":40723,"o":4.15,"t":"2024-10-29T04:00:00Z","v":24303768,"vw":4.186856},{"c":4.12,"h":4.14,"l":4.06,"n":24388,"o":4.14,"t":"2024-10-30T04:00:00Z","v":15906646,"vw":4.114172},{"c":4.08,"h":4.16,"l":4.06,"n":27269,"o":4.14,"t":"2024-10-31T04:00:00Z","v":19758613,"vw":4.089175},{"c":4.07,"h":4.09,"l":4.02,"n":26867,"o":4.05,"t":"2024-11-01T04:00:00Z","v":12661550,"vw":4.067335},{"c":4.09,"h":4.14,"l":4.04,"n":21546,"o":4.05,"t":"2024-11-04T05:00:00Z","v":14474918,"vw":4.09508},{"c":4.19,"h":4.2,"l":4.08,"n":29690,"o":4.08,"t":"2024-11-05T05:00:00Z","v":19279942,"vw":4.153275},{"c":4.22,"h":4.23,"l":4.11,"n":26418,"o":4.2,"t":"2024-11-06T05:00:00Z","v":22590150,"vw":4.192881},{"c":4.27,"h":4.44,"l":4.26,"n":48000,"o":4.32,"t":"2024-11-07T05:00:00Z","v":23567240,"vw":4.302086},{"c":4.23,"h":4.26,"l":4.05,"n":38950,"o":4.25,"t":"2024-11-08T05:00:00Z","v":20953651,"vw":4.22168},{"c":4.38,"h":4.41,"l":4.255,"n":97293,"o":4.31,"t":"2024-11-11T05:00:00Z","v":68608602,"vw":4.378321},{"c":4.89,"h":4.93,"l":4.59,"n":185344,"o":4.715,"t":"2024-11-12T05:00:00Z","v":148639404,"vw":4.818746},{"c":4.89,"h":4.9,"l":4.54,"n":127453,"o":4.84,"t":"2024-11-13T05:00:00Z","v":80202765,"vw":4.844739},{"c":4.73,"h":4.85,"l":4.7,"n":51662,"o":4.81,"t":"2024-11-14T05:00:00Z","v":44780565,"vw":4.764722},{"c":4.73,"h":4.74,"l":4.59,"n":65950,"o":4.7,"t":"2024-11-15T05:00:00Z","v":54447498,"vw":4.687426},{"c":4.99,"h":4.995,"l":4.7,"n":68762,"o":4.76,"t":"2024-11-18T05:00:00Z","v":59161231,"vw":4.922321},{"c":5.46,"h":5.54,"l":4.94,"n":103007,"o":4.96,"t":"2024-11-19T05:00:00Z","v":96743665,"vw":5.346496},{"c":5.66,"h":5.67,"l":5.4,"n":84160,"o":5.48,"t":"2024-11-20T05:00:00Z","v":81990891,"vw":5.523144},{"c":5.67,"h":5.72,"l":5.47,"n":88453,"o":5.495,"t":"2024-11-21T05:00:00Z","v":52984852,"vw":5.628164},{"c":5.07,"h":5.485,"l":5,"n":110601,"o":5.44,"t":"2024-11-22T05:00:00Z","v":58748875,"vw":5.132264},{"c":5.14,"h":5.21,"l":5.02,"n":69734,"o":5.21,"t":"2024-11-25T05:00:00Z","v":48803041,"vw":5.112968},{"c":5.15,"h":5.31,"l":5.14,"n":52994,"o":5.14,"t":"2024-11-26T05:00:00Z","v":20366457,"vw":5.183109},{"c":5.18,"h":5.32,"l":5.085,"n":56534,"o":5.16,"t":"2024-11-27T05:00:00Z","v":36030162,"vw":5.190788},{"c":5,"h":5.18,"l":4.95,"n":55016,"o":5.16,"t":"2024-11-29T05:00:00Z","v":27784588,"vw":5.019429},{"c":5.18,"h":5.19,"l":4.995,"n":52705,"o":5.055,"t":"2024-12-02T05:00:00Z","v":26513174,"vw":5.102958},{"c":5.29,"h":5.33,"l":5.15,"n":75146,"o":5.18,"t":"2024-12-03T05:00:00Z","v":39148529,"vw":5.270792},{"c":5.31,"h":5.39,"l":5.21,"n":64559,"o":5.28,"t":"2024-12-04T05:00:00Z","v":44466397,"vw":5.311794},{"c":5.24,"h":5.27,"l":5.12,"n":61915,"o":5.225,"t":"2024-12-05T05:00:00Z","v":26155094,"vw":5.207081},{"c":5.14,"h":5.3,"l":5.07,"n":53735,"o":5.28,"t":"2024-12-06T05:00:00Z","v":26485302,"vw":5.151463},{"c":5.33,"h":5.395,"l":5.16,"n":58986,"o":5.21,"t":"2024-12-09T05:00:00Z","v":36944266,"vw":5.263786},{"c":5.43,"h":5.48,"l":5.2,"n":70152,"o":5.27,"t":"2024-12-10T05:00:00Z","v":65821750,"vw":5.375215},{"c":5.4,"h":5.52,"l":5.37,"n":81371,"o":5.51,"t":"2024-12-11T05:00:00Z","v":30745481,"vw":5.426389},{"c":5.18,"h":5.41,"l":5.17,"n":71378,"o":5.395,"t":"2024-12-12T05:00:00Z","v":34765709,"vw":5.250398},{"c":5.13,"h":5.24,"l":5.08,"n":51688,"o":5.2,"t":"2024-12-13T05:00:00Z","v":28729105,"vw":5.133033},{"c":5.13,"h":5.19,"l":5.032,"n":57397,"o":5.15,"t":"2024-12-16T05:00:00Z","v":34454622,"vw":5.108541},{"c":5.14,"h":5.15,"l":4.96,"n":46211,"o":5.07,"t":"2024-12-17T05:00:00Z","v":31425503,"vw":5.092448},{"c":4.91,"h":5.185,"l":4.87,"n":56122,"o":5.18,"t":"2024-12-18T05:00:00Z","v":25915091,"vw":4.983557},{"c":4.92,"h":4.9799,"l":4.81,"n":47735,"o":4.92,"t":"2024-12-19T05:00:00Z","v":22249654,"vw":4.92111},{"c":4.9,"h":4.98,"l":4.8,"n":42663,"o":4.81,"t":"2024-12-20T05:00:00Z","v":28387260,"vw":4.913826},{"c":4.88,"h":4.92,"l":4.84,"n":35606,"o":4.895,"t":"2024-12-23T05:00:00Z","v":17509536,"vw":4.882424},{"c":4.94,"h":4.985,"l":4.83,"n":17189,"o":4.88,"t":"2024-12-24T05:00:00Z","v":8028902,"vw":4.931948},{"c":4.96,"h":5.03,"l":4.89,"n":25252,"o":4.91,"t":"2024-12-26T05:00:00Z","v":11563894,"vw":4.976121},{"c":4.81,"h":4.955,"l":4.75,"n":41771,"o":4.955,"t":"2024-12-27T05:00:00Z","v":22492678,"vw":4.797678},{"c":4.76,"h":4.78,"l":4.72,"n":32670,"o":4.77,"t":"2024-12-30T05:00:00Z","v":17883393,"vw":4.754646},{"c":4.72,"h":4.77,"l":4.65,"n":30464,"o":4.72,"t":"2024-12-31T05:00:00Z","v":15072367,"vw":4.726466},{"c":4.74,"h":4.845,"l":4.7,"n":38208,"o":4.73,"t":"2025-01-02T05:00:00Z","v":15505193,"vw":4.759169},{"c":4.81,"h":4.81,"l":4.64,"n":36239,"o":4.71,"t":"2025-01-03T05:00:00Z","v":16953833,"vw":4.74908},{"c":4.87,"h":5,"l":4.8308,"n":58014,"o":4.99,"t":"2025-01-06T05:00:00Z","v":22329449,"vw":4.898885},{"c":4.74,"h":4.905,"l":4.71,"n":49206,"o":4.905,"t":"2025-01-07T05:00:00Z","v":23034632,"vw":4.759164},{"c":4.63,"h":4.76,"l":4.51,"n":65490,"o":4.755,"t":"2025-01-08T05:00:00Z","v":23947628,"vw":4.635757},{"c":4.49,"h":4.53,"l":4.37,"n":66099,"o":4.51,"t":"2025-01-10T05:00:00Z","v":30128915,"vw":4.473816},{"c":4.5,"h":4.51,"l":4.365,"n":40052,"o":4.38,"t":"2025-01-13T05:00:00Z","v":21088192,"vw":4.464958},{"c":4.36,"h":4.56,"l":4.34,"n":51024,"o":4.51,"t":"2025-01-14T05:00:00Z","v":31140361,"vw":4.395794},{"c":4.46,"h":4.6,"l":4.42,"n":48374,"o":4.43,"t":"2025-01-15T05:00:00Z","v":25732155,"vw":4.497796},{"c":4.45,"h":4.57,"l":4.44,"n":47135,"o":4.54,"t":"2025-01-16T05:00:00Z","v":23767375,"vw":4.480648},{"c":4.5,"h":4.63,"l":4.4708,"n":54999,"o":4.5,"t":"2025-01-17T05:00:00Z","v":30389021,"vw":4.541514},{"c":4.61,"h":4.678,"l":4.54,"n":74512,"o":4.678,"t":"2025-01-21T05:00:00Z","v":34041096,"vw":4.598255},{"c":4.66,"h":4.68,"l":4.57,"n":67735,"o":4.655,"t":"2025-01-22T05:00:00Z","v":27799442,"vw":4.629665},{"c":4.64,"h":4.7,"l":4.55,"n":34012,"o":4.68,"t":"2025-01-23T05:00:00Z","v":17487730,"vw":4.619436},{"c":4.57,"h":4.67,"l":4.5,"n":52355,"o":4.67,"t":"2025-01-24T05:00:00Z","v":20958332,"vw":4.549395},{"c":4.44,"h":4.51,"l":4.41,"n":44802,"o":4.48,"t":"2025-01-27T05:00:00Z","v":18440338,"vw":4.459962},{"c":4.56,"h":4.58,"l":4.4,"n":37037,"o":4.49,"t":"2025-01-28T05:00:00Z","v":15967160,"vw":4.521636},{"c":4.78,"h":4.79,"l":4.54,"n":54040,"o":4.55,"t":"2025-01-29T05:00:00Z","v":34365257,"vw":4.709327},{"c":4.64,"h":4.83,"l":4.62,"n":54053,"o":4.81,"t":"2025-01-30T05:00:00Z","v":28454717,"vw":4.672166},{"c":4.58,"h":4.71,"l":4.55,"n":40364,"o":4.69,"t":"2025-01-31T05:00:00Z","v":26008992,"vw":4.620831},{"c":4.54,"h":4.6099,"l":4.435,"n":44616,"o":4.49,"t":"2025-02-03T05:00:00Z","v":20423732,"vw":4.52992},{"c":5.11,"h":5.19,"l":4.93,"n":112655,"o":4.98,"t":"2025-02-04T05:00:00Z","v":77130634,"vw":5.090645},{"c":4.56,"h":4.92,"l":4.53,"n":106989,"o":4.8,"t":"2025-02-05T05:00:00Z","v":63630517,"vw":4.690202},{"c":4.67,"h":4.715,"l":4.59,"n":54755,"o":4.68,"t":"2025-02-06T05:00:00Z","v":29748258,"vw":4.661103},{"c":4.79,"h":4.83,"l":4.7,"n":48260,"o":4.71,"t":"2025-02-07T05:00:00Z","v":32330837,"vw":4.777408},{"c":4.78,"h":4.835,"l":4.7,"n":55079,"o":4.79,"t":"2025-02-10T05:00:00Z","v":22093864,"vw":4.754601},{"c":4.78,"h":4.845,"l":4.725,"n":38973,"o":4.79,"t":"2025-02-11T05:00:00Z","v":26931770,"vw":4.791497},{"c":5,"h":5.08,"l":4.745,"n":81333,"o":4.75,"t":"2025-02-12T05:00:00Z","v":57675355,"vw":4.981411},{"c":4.96,"h":5.07,"l":4.74,"n":87546,"o":5.07,"t":"2025-02-13T05:00:00Z","v":48340513,"vw":4.872043},{"c":4.9,"h":5.04,"l":4.86,"n":73081,"o":4.98,"t":"2025-02-14T05:00:00Z","v":31294789,"vw":4.92458},{"c":5.3,"h":5.53,"l":5.1,"n":244207,"o":5.295,"t":"2025-02-18T05:00:00Z","v":111637010,"vw":5.295933},{"c":5.34,"h":5.37,"l":5.1,"n":154029,"o":5.36,"t":"2025-02-19T05:00:00Z","v":86936928,"vw":5.24549},{"c":4.785,"h":5.15,"l":4.71,"n":179742,"o":5.08,"t":"2025-02-20T05:00:00Z","v":82287570,"vw":4.865836},{"c":4.9,"h":5.29,"l":4.8,"n":91745,"o":5.01,"t":"2025-02-21T05:00:00Z","v":56504894,"vw":5.001656},{"c":4.82,"h":4.95,"l":4.67,"n":69986,"o":4.9,"t":"2025-02-24T05:00:00Z","v":38764636,"vw":4.799372},{"c":4.56,"h":4.77,"l":4.55,"n":87697,"o":4.755,"t":"2025-02-25T05:00:00Z","v":38662430,"vw":4.605632},{"c":4.87,"h":4.89,"l":4.63,"n":77133,"o":4.7,"t":"2025-02-26T05:00:00Z","v":35264281,"vw":4.828733},{"c":4.83,"h":5.005,"l":4.8,"n":68564,"o":4.85,"t":"2025-02-27T05:00:00Z","v":36875045,"vw":4.907306},{"c":4.85,"h":4.88,"l":4.72,"n":53826,"o":4.78,"t":"2025-02-28T05:00:00Z","v":55502539,"vw":4.835693},{"c":4.73,"h":5,"l":4.71,"n":73242,"o":4.88,"t":"2025-03-03T05:00:00Z","v":45847432,"vw":4.860602},{"c":4.69,"h":4.74,"l":4.4846,"n":60454,"o":4.6,"t":"2025-03-04T05:00:00Z","v":33122741,"vw":4.613101},{"c":4.83,"h":4.83,"l":4.69,"n":63517,"o":4.695,"t":"2025-03-05T05:00:00Z","v":25232320,"vw":4.764052},{"c":4.6,"h":4.77,"l":4.54,"n":48220,"o":4.75,"t":"2025-03-06T05:00:00Z","v":27764607,"vw":4.646046},{"c":4.59,"h":4.61,"l":4.43,"n":61603,"o":4.6,"t":"2025-03-07T05:00:00Z","v":39222872,"vw":4.5206},{"c":4.12,"h":4.45,"l":4,"n":124927,"o":4.445,"t":"2025-03-10T04:00:00Z","v":80731861,"vw":4.140155},{"c":4.31,"h":4.53,"l":4.2,"n":82359,"o":4.255,"t":"2025-03-11T04:00:00Z","v":50990243,"vw":4.333094},{"c":4.22,"h":4.5,"l":4.18,"n":54957,"o":4.46,"t":"2025-03-12T04:00:00Z","v":31681391,"vw":4.255098},{"c":4.26,"h":4.31,"l":4.2,"n":52506,"o":4.21,"t":"2025-03-13T04:00:00Z","v":30576847,"vw":4.266949},{"c":4.4,"h":4.42,"l":4.32,"n":34797,"o":4.34,"t":"2025-03-14T04:00:00Z","v":17810709,"vw":4.388268},{"c":4.45,"h":4.51,"l":4.4,"n":48925,"o":4.49,"t":"2025-03-17T04:00:00Z","v":21533916,"vw":4.453506},{"c":4.6,"h":4.68,"l":4.5,"n":64936,"o":4.635,"t":"2025-03-18T04:00:00Z","v":36003569,"vw":4.584243},{"c":4.71,"h":4.79,"l":4.5744,"n":39808,"o":4.61,"t":"2025-03-19T04:00:00Z","v":38837194,"vw":4.6987},{"c":4.58,"h":4.72,"l":4.525,"n":33381,"o":4.72,"t":"2025-03-20T04:00:00Z","v":17092533,"vw":4.609522},{"c":4.64,"h":4.65,"l":4.44,"n":44724,"o":4.51,"t":"2025-03-21T04:00:00Z","v":23250332,"vw":4.59007},{"c":4.62,"h":4.68,"l":4.6,"n":36862,"o":4.64,"t":"2025-03-24T04:00:00Z","v":34925896,"vw":4.628574},{"c":4.54,"h":4.69,"l":4.53,"n":36080,"o":4.64,"t":"2025-03-25T04:00:00Z","v":18424413,"vw":4.612357},{"c":4.78,"h":4.79,"l":4.565,"n":59647,"o":4.62,"t":"2025-03-26T04:00:00Z","v":34315971,"vw":4.719603},{"c":4.8,"h":4.85,"l":4.69,"n":48435,"o":4.78,"t":"2025-03-27T04:00:00Z","v":27429886,"vw":4.800208},{"c":4.57,"h":4.79,"l":4.54,"n":33242,"o":4.79,"t":"2025-03-28T04:00:00Z","v":25068624,"vw":4.593474},{"c":4.53,"h":4.56,"l":4.29,"n":36551,"o":4.38,"t":"2025-03-31T04:00:00Z","v":30698400,"vw":4.482912},{"c":4.55,"h":4.56,"l":4.43,"n":32542,"o":4.45,"t":"2025-04-01T04:00:00Z","v":15596883,"vw":4.507409},{"c":4.61,"h":4.61,"l":4.44,"n":39444,"o":4.44,"t":"2025-04-02T04:00:00Z","v":30017982,"vw":4.555589},{"c":4.26,"h":4.3989,"l":4.2,"n":60628,"o":4.37,"t":"2025-04-03T04:00:00Z","v":29250486,"vw":4.264966},{"c":3.73,"h":4.1,"l":3.66,"n":130211,"o":4.09,"t":"2025-04-04T04:00:00Z","v":87102410,"vw":3.827077},{"c":3.48,"h":3.76,"l":3.36,"n":117523,"o":3.6,"t":"2025-04-07T04:00:00Z","v":95733938,"vw":3.491185},{"c":3.73,"h":3.95,"l":3.63,"n":120015,"o":3.79,"t":"2025-04-08T04:00:00Z","v":84308597,"vw":3.828836},{"c":4.26,"h":4.32,"l":3.7,"n":89997,"o":3.85,"t":"2025-04-09T04:00:00Z","v":62886684,"vw":4.035964},{"c":3.97,"h":4.1158,"l":3.85,"n":70577,"o":4.11,"t":"2025-04-10T04:00:00Z","v":52700963,"vw":3.967052},{"c":4.05,"h":4.07,"l":3.93,"n":52398,"o":4.03,"t":"2025-04-11T04:00:00Z","v":47057787,"vw":4.01624},{"c":3.98,"h":4.16,"l":3.96,"n":40760,"o":4.105,"t":"2025-04-14T04:00:00Z","v":32449658,"vw":4.041754},{"c":4.06,"h":4.09,"l":3.985,"n":28908,"o":4.01,"t":"2025-04-15T04:00:00Z","v":17983512,"vw":4.051591},{"c":4.04,"h":4.12,"l":3.93,"n":26826,"o":3.95,"t":"2025-04-16T04:00:00Z","v":32231718,"vw":4.044444},{"c":4.11,"h":4.17,"l":4.06,"n":27749,"o":4.08,"t":"2025-04-17T04:00:00Z","v":17716723,"vw":4.116298},{"c":4.07,"h":4.2,"l":3.995,"n":28142,"o":4.1,"t":"2025-04-21T04:00:00Z","v":14223716,"vw":4.049851},{"c":4.24,"h":4.33,"l":4.13,"n":38728,"o":4.13,"t":"2025-04-22T04:00:00Z","v":19817556,"vw":4.248555},{"c":4.38,"h":4.6,"l":4.32,"n":66347,"o":4.49,"t":"2025-04-23T04:00:00Z","v":42330825,"vw":4.424742},{"c":4.68,"h":4.7,"l":4.375,"n":49480,"o":4.38,"t":"2025-04-24T04:00:00Z","v":30544093,"vw":4.625881},{"c":4.78,"h":4.79,"l":4.56,"n":58010,"o":4.65,"t":"2025-04-25T04:00:00Z","v":37684641,"vw":4.671603},{"c":4.76,"h":4.895,"l":4.66,"n":55612,"o":4.79,"t":"2025-04-28T04:00:00Z","v":44312413,"vw":4.749129},{"c":4.79,"h":4.85,"l":4.71,"n":56239,"o":4.8,"t":"2025-04-29T04:00:00Z","v":33239742,"vw":4.783059},{"c":4.88,"h":4.93,"l":4.65,"n":74632,"o":4.69,"t":"2025-04-30T04:00:00Z","v":41720443,"vw":4.859865},{"c":4.77,"h":4.94,"l":4.75,"n":45530,"o":4.93,"t":"2025-05-01T04:00:00Z","v":26912076,"vw":4.831102},{"c":4.89,"h":4.98,"l":4.82,"n":64442,"o":4.85,"t":"2025-05-02T04:00:00Z","v":32785465,"vw":4.895071},{"c":4.86,"h":5,"l":4.7949,"n":48560,"o":4.835,"t":"2025-05-05T04:00:00Z","v":25044092,"vw":4.939758},{"c":4.84,"h":4.88,"l":4.74,"n":42137,"o":4.79,"t":"2025-05-06T04:00:00Z","v":24915798,"vw":4.825724},{"c":4.84,"h":4.98,"l":4.785,"n":68753,"o":4.97,"t":"2025-05-07T04:00:00Z","v":44377821,"vw":4.848042},{"c":4.93,"h":4.97,"l":4.83,"n":42425,"o":4.85,"t":"2025-05-08T04:00:00Z","v":20799119,"vw":4.916267},{"c":4.9,"h":5.02,"l":4.86,"n":35964,"o":4.965,"t":"2025-05-09T04:00:00Z","v":22257704,"vw":4.907569},{"c":4.99,"h":5.035,"l":4.9546,"n":44397,"o":5.035,"t":"2025-05-12T04:00:00Z","v":20835424,"vw":4.985919},{"c":5.03,"h":5.06,"l":4.97,"n":63172,"o":4.995,"t":"2025-05-13T04:00:00Z","v":41385220,"vw":5.022754},{"c":5.25,"h":5.25,"l":5.005,"n":76451,"o":5.03,"t":"2025-05-14T04:00:00Z","v":52036232,"vw":5.173726},{"c":5.06,"h":5.22,"l":4.98,"n":63597,"o":5.15,"t":"2025-05-15T04:00:00Z","v":36267463,"vw":5.060499},{"c":5.09,"h":5.2,"l":5.05,"n":41514,"o":5.1,"t":"2025-05-16T04:00:00Z","v":24671121,"vw":5.105993},{"c":5.08,"h":5.13,"l":4.99,"n":40077,"o":5.01,"t":"2025-05-19T04:00:00Z","v":23549347,"vw":5.08275},{"c":4.94,"h":5.07,"l":4.89,"n":39320,"o":5.07,"t":"2025-05-20T04:00:00Z","v":32516748,"vw":4.951158},{"c":4.81,"h":4.93,"l":4.77,"n":42361,"o":4.93,"t":"2025-05-21T04:00:00Z","v":28478415,"vw":4.839548},{"c":4.96,"h":5.06,"l":4.795,"n":54035,"o":4.815,"t":"2025-05-22T04:00:00Z","v":36674696,"vw":4.959903},{"c":4.95,"h":4.99,"l":4.86,"n":31093,"o":4.87,"t":"2025-05-23T04:00:00Z","v":12721836,"vw":4.956094},{"c":4.97,"h":5.03,"l":4.94,"n":34666,"o":4.99,"t":"2025-05-27T04:00:00Z","v":25510391,"vw":4.973194},{"c":4.97,"h":5.02,"l":4.95,"n":31332,"o":4.96,"t":"2025-05-28T04:00:00Z","v":18857849,"vw":4.977492},{"c":4.89,"h":5.04,"l":4.85,"n":32327,"o":5.03,"t":"2025-05-29T04:00:00Z","v":19415984,"vw":4.900821},{"c":4.87,"h":4.9,"l":4.81,"n":35399,"o":4.89,"t":"2025-05-30T04:00:00Z","v":34303011,"vw":4.86194},{"c":4.85,"h":4.91,"l":4.71,"n":49724,"o":4.9,"t":"2025-06-02T04:00:00Z","v":27515831,"vw":4.796694},{"c":4.99,"h":5.01,"l":4.85,"n":45259,"o":4.87,"t":"2025-06-03T04:00:00Z","v":25703940,"vw":4.962112},{"c":5.02,"h":5.11,"l":4.98,"n":33569,"o":4.98,"t":"2025-06-04T04:00:00Z","v":25535109,"vw":5.039488},{"c":5.06,"h":5.13,"l":5.0011,"n":39126,"o":5.025,"t":"2025-06-05T04:00:00Z","v":30507208,"vw":5.073748},{"c":5.17,"h":5.29,"l":5.05,"n":49059,"o":5.28,"t":"2025-06-06T04:00:00Z","v":33223937,"vw":5.141806},{"c":4.98,"h":5.14,"l":4.95,"n":45130,"o":5.12,"t":"2025-06-09T04:00:00Z","v":26682376,"vw":5.014706},{"c":4.68,"h":4.97,"l":4.65,"n":156691,"o":4.95,"t":"2025-06-10T04:00:00Z","v":114376381,"vw":4.718051},{"c":4.73,"h":4.8,"l":4.69,"n":100942,"o":4.73,"t":"2025-06-11T04:00:00Z","v":76419083,"vw":4.727502},{"c":4.63,"h":4.71,"l":4.565,"n":66636,"o":4.71,"t":"2025-06-12T04:00:00Z","v":57486723,"vw":4.624004},{"c":4.57,"h":4.64,"l":4.53,"n":46139,"o":4.59,"t":"2025-06-13T04:00:00Z","v":27567007,"vw":4.577133},{"c":4.71,"h":4.765,"l":4.66,"n":56112,"o":4.66,"t":"2025-06-16T04:00:00Z","v":34437544,"vw":4.71574},{"c":4.8,"h":4.82,"l":4.715,"n":62304,"o":4.73,"t":"2025-06-17T04:00:00Z","v":68450999,"vw":4.781548},{"c":4.66,"h":4.8,"l":4.63,"n":49724,"o":4.78,"t":"2025-06-18T04:00:00Z","v":35749179,"vw":4.707811},{"c":4.49,"h":4.66,"l":4.48,"n":57626,"o":4.64,"t":"2025-06-20T04:00:00Z","v":45365990,"vw":4.543043},{"c":4.56,"h":4.61,"l":4.48,"n":48721,"o":4.495,"t":"2025-06-23T04:00:00Z","v":26692365,"vw":4.550805},{"c":4.74,"h":4.8,"l":4.6296,"n":52403,"o":4.63,"t":"2025-06-24T04:00:00Z","v":35627923,"vw":4.743272},{"c":4.59,"h":4.77,"l":4.58,"n":52207,"o":4.755,"t":"2025-06-25T04:00:00Z","v":33606078,"vw":4.635848},{"c":4.67,"h":4.71,"l":4.6,"n":42996,"o":4.63,"t":"2025-06-26T04:00:00Z","v":29919175,"vw":4.659706},{"c":4.92,"h":4.94,"l":4.65,"n":60857,"o":4.67,"t":"2025-06-27T04:00:00Z","v":51195110,"vw":4.823766},{"c":5.03,"h":5.12,"l":4.86,"n":67736,"o":4.985,"t":"2025-06-30T04:00:00Z","v":53350251,"vw":5.03993},{"c":4.93,"h":5.065,"l":4.86,"n":51150,"o":5.04,"t":"2025-07-01T04:00:00Z","v":30189563,"vw":4.936604},{"c":4.9,"h":5.18,"l":4.87,"n":70601,"o":4.93,"t":"2025-07-02T04:00:00Z","v":52767741,"vw":5.013698},{"c":4.87,"h":4.95,"l":4.83,"n":33365,"o":4.92,"t":"2025-07-03T04:00:00Z","v":19438366,"vw":4.876529},{"c":4.97,"h":5.05,"l":4.81,"n":46916,"o":4.87,"t":"2025-07-07T04:00:00Z","v":32824104,"vw":4.970931},{"c":4.8,"h":5.07,"l":4.8,"n":58055,"o":5.04,"t":"2025-07-08T04:00:00Z","v":43948214,"vw":4.877838},{"c":4.99,"h":5.0553,"l":4.8,"n":53903,"o":4.85,"t":"2025-07-09T04:00:00Z","v":50068526,"vw":4.969206},{"c":4.92,"h":5.01,"l":4.9,"n":47907,"o":5,"t":"2025-07-10T04:00:00Z","v":28539084,"vw":4.949621},{"c":5,"h":5.07,"l":4.915,"n":49505,"o":4.92,"t":"2025-07-11T04:00:00Z","v":36728610,"vw":5.020862},{"c":5.01,"h":5.165,"l":4.98,"n":54227,"o":5.07,"t":"2025-07-14T04:00:00Z","v":27022200,"vw":5.033067},{"c":5.04,"h":5.18,"l":5.01,"n":57908,"o":5.1,"t":"2025-07-15T04:00:00Z","v":35314419,"vw":5.089138},{"c":5.13,"h":5.14,"l":4.96,"n":73270,"o":5.05,"t":"2025-07-16T04:00:00Z","v":39563018,"vw":5.071236},{"c":5.25,"h":5.31,"l":5.16,"n":78218,"o":5.17,"t":"2025-07-17T04:00:00Z","v":50947152,"vw":5.256199},{"c":5.34,"h":5.415,"l":5.29,"n":74179,"o":5.35,"t":"2025-07-18T04:00:00Z","v":45217634,"vw":5.345561},{"c":5.35,"h":5.48,"l":5.24,"n":99583,"o":5.455,"t":"2025-07-21T04:00:00Z","v":68286769,"vw":5.319723},{"c":5.47,"h":5.5,"l":5.21,"n":109681,"o":5.425,"t":"2025-07-22T04:00:00Z","v":54466146,"vw":5.400103},{"c":5.37,"h":5.52,"l":5.32,"n":80344,"o":5.49,"t":"2025-07-23T04:00:00Z","v":32321640,"vw":5.400718},{"c":5.34,"h":5.39,"l":5.27,"n":48991,"o":5.355,"t":"2025-07-24T04:00:00Z","v":22180571,"vw":5.31873},{"c":5.36,"h":5.39,"l":5.3,"n":35634,"o":5.36,"t":"2025-07-25T04:00:00Z","v":25384677,"vw":5.347731},{"c":5.28,"h":5.36,"l":5.25,"n":41999,"o":5.36,"t":"2025-07-28T04:00:00Z","v":25521520,"vw":5.286355},{"c":5.31,"h":5.43,"l":5.27,"n":64274,"o":5.4,"t":"2025-07-29T04:00:00Z","v":44062885,"vw":5.343053},{"c":5.29,"h":5.36,"l":5.26,"n":68392,"o":5.305,"t":"2025-07-30T04:00:00Z","v":43481369,"vw":5.305971},{"c":4.89,"h":5.12,"l":4.8,"n":138795,"o":5.11,"t":"2025-07-31T04:00:00Z","v":80297033,"vw":4.956496},{"c":4.8,"h":4.9,"l":4.73,"n":83079,"o":4.88,"t":"2025-08-01T04:00:00Z","v":39733682,"vw":4.812174},{"c":4.96,"h":5,"l":4.84,"n":50723,"o":4.87,"t":"2025-08-04T04:00:00Z","v":26746967,"vw":4.95939},{"c":4.97,"h":5.03,"l":4.9,"n":52306,"o":4.96,"t":"2025-08-05T04:00:00Z","v":35509186,"vw":4.963345},{"c":4.77,"h":4.96,"l":4.76,"n":78069,"o":4.935,"t":"2025-08-06T04:00:00Z","v":28108321,"vw":4.806065},{"c":4.95,"h":4.96,"l":4.77,"n":75844,"o":4.835,"t":"2025-08-07T04:00:00Z","v":42229226,"vw":4.891578},{"c":4.88,"h":4.99,"l":4.85,"n":39875,"o":4.97,"t":"2025-08-08T04:00:00Z","v":21994516,"vw":4.895222},{"c":4.82,"h":4.89,"l":4.77,"n":43145,"o":4.87,"t":"2025-08-11T04:00:00Z","v":18079215,"vw":4.826114},{"c":4.99,"h":4.99,"l":4.845,"n":41595,"o":4.86,"t":"2025-08-12T04:00:00Z","v":23801611,"vw":4.951831},{"c":5.12,"h":5.15,"l":4.97,"n":71065,"o":5.025,"t":"2025-08-13T04:00:00Z","v":35414231,"vw":5.08492},{"c":5.13,"h":5.19,"l":5.05,"n":53054,"o":5.13,"t":"2025-08-14T04:00:00Z","v":21178123,"vw":5.117374},{"c":5.13,"h":5.23,"l":5.11,"n":39828,"o":5.125,"t":"2025-08-15T04:00:00Z","v":17794130,"vw":5.157816},{"c":5.1,"h":5.15,"l":5.08,"n":38917,"o":5.13,"t":"2025-08-18T04:00:00Z","v":16970773,"vw":5.105033},{"c":5.05,"h":5.26,"l":5.05,"n":48617,"o":5.12,"t":"2025-08-19T04:00:00Z","v":33067861,"vw":5.116978},{"c":5.03,"h":5.04,"l":4.9,"n":39438,"o":5.04,"t":"2025-08-20T04:00:00Z","v":25642593,"vw":4.987751},{"c":5.01,"h":5.07,"l":5,"n":26353,"o":5.03,"t":"2025-08-21T04:00:00Z","v":13694949,"vw":5.028049},{"c":5.13,"h":5.17,"l":4.99,"n":50441,"o":5.0465,"t":"2025-08-22T04:00:00Z","v":24241510,"vw":5.112145},{"c":5.01,"h":5.1195,"l":4.99,"n":46215,"o":5.1,"t":"2025-08-25T04:00:00Z","v":26740220,"vw":5.016278},{"c":5,"h":5.01,"l":4.93,"n":39714,"o":5,"t":"2025-08-26T04:00:00Z","v":31901290,"vw":4.982604},{"c":4.95,"h":5.02,"l":4.94,"n":33866,"o":4.99,"t":"2025-08-27T04:00:00Z","v":17636746,"vw":4.965093},{"c":4.97,"h":5.02,"l":4.9,"n":33072,"o":4.96,"t":"2025-08-28T04:00:00Z","v":17844587,"vw":4.974045},{"c":5,"h":5.01,"l":4.91,"n":33981,"o":4.95,"t":"2025-08-29T04:00:00Z","v":33290521,"vw":4.965786},{"c":4.93,"h":4.96,"l":4.84,"n":49391,"o":4.915,"t":"2025-09-02T04:00:00Z","v":26845965,"vw":4.906971},{"c":4.92,"h":4.99,"l":4.89,"n":50260,"o":4.93,"t":"2025-09-03T04:00:00Z","v":27014583,"vw":4.931792},{"c":5.05,"h":5.09,"l":4.88,"n":49199,"o":4.89,"t":"2025-09-04T04:00:00Z","v":36213103,"vw":5.021961},{"c":5.16,"h":5.18,"l":5.06,"n":45892,"o":5.09,"t":"2025-09-05T04:00:00Z","v":35084569,"vw":5.127837},{"c":5.19,"h":5.305,"l":5.16,"n":60581,"o":5.17,"t":"2025-09-08T04:00:00Z","v":33633634,"vw":5.236146},{"c":5.29,"h":5.3,"l":5.09,"n":61953,"o":5.16,"t":"2025-09-09T04:00:00Z","v":42873389,"vw":5.231325},{"c":5.3,"h":5.34,"l":5.24,"n":65065,"o":5.3,"t":"2025-09-10T04:00:00Z","v":39979929,"vw":5.299673},{"c":5.53,"h":5.57,"l":5.22,"n":91016,"o":5.29,"t":"2025-09-11T04:00:00Z","v":85342695,"vw":5.45963},{"c":6,"h":6.03,"l":5.51,"n":166512,"o":5.55,"t":"2025-09-12T04:00:00Z","v":110319218,"vw":5.868016},{"c":6.14,"h":6.16,"l":5.61,"n":183391,"o":5.9,"t":"2025-09-15T04:00:00Z","v":110348926,"vw":6.035388},{"c":6.32,"h":6.42,"l":5.91,"n":147303,"o":6.12,"t":"2025-09-16T04:00:00Z","v":111341940,"vw":6.181103},{"c":6.1,"h":6.13,"l":5.915,"n":154984,"o":6.13,"t":"2025-09-17T04:00:00Z","v":110391279,"vw":6.007282},{"c":6.35,"h":6.5,"l":6.06,"n":130674,"o":6.135,"t":"2025-09-18T04:00:00Z","v":94937164,"vw":6.364651},{"c":6.39,"h":6.5,"l":6.32,"n":91504,"o":6.39,"t":"2025-09-19T04:00:00Z","v":53037073,"vw":6.408438},{"c":6.45,"h":6.58,"l":6.22,"n":116356,"o":6.245,"t":"2025-09-22T04:00:00Z","v":96489024,"vw":6.472774},{"c":6.32,"h":6.62,"l":6.26,"n":98929,"o":6.48,"t":"2025-09-23T04:00:00Z","v":55175236,"vw":6.409174},{"c":6.22,"h":6.43,"l":6.16,"n":75869,"o":6.3,"t":"2025-09-24T04:00:00Z","v":58607138,"vw":6.259189},{"c":6.25,"h":6.27,"l":5.99,"n":82034,"o":6.13,"t":"2025-09-25T04:00:00Z","v":68323208,"vw":6.179827},{"c":6.11,"h":6.22,"l":6.04,"n":62106,"o":6.21,"t":"2025-09-26T04:00:00Z","v":38493359,"vw":6.101981},{"c":6.11,"h":6.17,"l":5.93,"n":81653,"o":6.115,"t":"2025-09-29T04:00:00Z","v":32120378,"vw":6.050736},{"c":6.02,"h":6.15,"l":5.99,"n":83189,"o":6.06,"t":"2025-09-30T04:00:00Z","v":38654988,"vw":6.043337},{"c":5.9,"h":6.22,"l":5.83,"n":137832,"o":6.04,"t":"2025-10-01T04:00:00Z","v":71049215,"vw":5.983134},{"c":6.05,"h":6.07,"l":5.9,"n":86519,"o":5.99,"t":"2025-10-02T04:00:00Z","v":47729845,"vw":6.005884},{"c":6.16,"h":6.22,"l":6.06,"n":72064,"o":6.12,"t":"2025-10-03T04:00:00Z","v":50405560,"vw":6.154041},{"c":6.39,"h":6.445,"l":6.14,"n":89305,"o":6.275,"t":"2025-10-06T04:00:00Z","v":51292330,"vw":6.331576},{"c":6.27,"h":6.6,"l":6.24,"n":96231,"o":6.55,"t":"2025-10-07T04:00:00Z","v":41965794,"vw":6.381629},{"c":6.36,"h":6.4387,"l":6.23,"n":63372,"o":6.33,"t":"2025-10-08T04:00:00Z","v":31303436,"vw":6.341244},{"c":6.17,"h":6.4,"l":6.07,"n":80177,"o":6.385,"t":"2025-10-09T04:00:00Z","v":39888477,"vw":6.168366},{"c":5.86,"h":6.14,"l":5.84,"n":113931,"o":6.12,"t":"2025-10-10T04:00:00Z","v":52095713,"vw":5.970553},{"c":5.93,"h":6.07,"l":5.89,"n":79996,"o":5.99,"t":"2025-10-13T04:00:00Z","v":27376496,"vw":5.947186},{"c":5.91,"h":6.02,"l":5.7,"n":70409,"o":5.79,"t":"2025-10-14T04:00:00Z","v":31275006,"vw":5.905759},{"c":5.92,"h":6.14,"l":5.9,"n":70026,"o":6.06,"t":"2025-10-15T04:00:00Z","v":37986813,"vw":6.022229},{"c":5.71,"h":5.99,"l":5.64,"n":90244,"o":5.95,"t":"2025-10-16T04:00:00Z","v":39900546,"vw":5.763812},{"c":5.64,"h":5.675,"l":5.54,"n":79337,"o":5.62,"t":"2025-10-17T04:00:00Z","v":41462614,"vw":5.615729},{"c":5.67,"h":5.8091,"l":5.65,"n":59811,"o":5.79,"t":"2025-10-20T04:00:00Z","v":30957461,"vw":5.691569},{"c":5.6,"h":5.68,"l":5.54,"n":67116,"o":5.68,"t":"2025-10-21T04:00:00Z","v":48870144,"vw":5.604421},{"c":5.62,"h":5.62,"l":5.42,"n":81353,"o":5.62,"t":"2025-10-22T04:00:00Z","v":48402597,"vw":5.535704},{"c":5.72,"h":5.76,"l":5.58,"n":77411,"o":5.67,"t":"2025-10-23T04:00:00Z","v":51345261,"vw":5.695673},{"c":5.85,"h":5.915,"l":5.77,"n":81906,"o":5.845,"t":"2025-10-24T04:00:00Z","v":50349230,"vw":5.844984},{"c":6.12,"h":6.13,"l":5.91,"n":89566,"o":6,"t":"2025-10-27T04:00:00Z","v":51323867,"vw":6.064586},{"c":5.94,"h":6.24,"l":5.9,"n":91552,"o":6.23,"t":"2025-10-28T04:00:00Z","v":48236570,"vw":6.019141},{"c":6.05,"h":6.09,"l":5.85,"n":88132,"o":5.94,"t":"2025-10-29T04:00:00Z","v":55308644,"vw":6.024599},{"c":5.98,"h":6.08,"l":5.92,"n":75241,"o":6,"t":"2025-10-30T04:00:00Z","v":39453913,"vw":6.012186},{"c":6.01,"h":6.08,"l":5.95,"n":71755,"o":5.97,"t":"2025-10-31T04:00:00Z","v":41941131,"vw":6.007035},{"c":6.07,"h":6.115,"l":5.9,"n":103745,"o":6.01,"t":"2025-11-03T05:00:00Z","v":79564697,"vw":6.015849},{"c":5.785,"h":5.8199,"l":5.36,"n":147774,"o":5.565,"t":"2025-11-04T05:00:00Z","v":112273769,"vw":5.676305},{"c":5.64,"h":5.8599,"l":5.62,"n":75710,"o":5.815,"t":"2025-11-05T05:00:00Z","v":83244801,"vw":5.729799},{"c":5.63,"h":5.835,"l":5.545,"n":87318,"o":5.7,"t":"2025-11-06T05:00:00Z","v":52901165,"vw":5.648433},{"c":5.56,"h":5.79,"l":5.45,"n":88321,"o":5.7,"t":"2025-11-07T05:00:00Z","v":85490312,"vw":5.563197},{"c":5.9,"h":6,"l":5.73,"n":93532,"o":5.775,"t":"2025-11-10T05:00:00Z","v":59920567,"vw":5.926149},{"c":5.88,"h":6.235,"l":5.8,"n":87390,"o":6.015,"t":"2025-11-11T05:00:00Z","v":63902315,"vw":5.958931},{"c":5.79,"h":6.0199,"l":5.78,"n":86928,"o":5.85,"t":"2025-11-12T05:00:00Z","v":47395932,"vw":5.894522},{"c":5.54,"h":5.72,"l":5.48,"n":93483,"o":5.71,"t":"2025-11-13T05:00:00Z","v":52359518,"vw":5.572219},{"c":5.41,"h":5.53,"l":5.36,"n":85117,"o":5.38,"t":"2025-11-14T05:00:00Z","v":40982177,"vw":5.444871},{"c":5.33,"h":5.52,"l":5.27,"n":85739,"o":5.385,"t":"2025-11-17T05:00:00Z","v":42280653,"vw":5.372462},{"c":5.32,"h":5.365,"l":5.22,"n":70552,"o":5.305,"t":"2025-11-18T05:00:00Z","v":58324363,"vw":5.293518},{"c":5.31,"h":5.38,"l":5.25,"n":63448,"o":5.3,"t":"2025-11-19T05:00:00Z","v":58833031,"vw":5.298924},{"c":4.98,"h":5.41,"l":4.96,"n":112928,"o":5.41,"t":"2025-11-20T05:00:00Z","v":83061263,"vw":5.135498},{"c":4.9,"h":5.06,"l":4.82,"n":90761,"o":5.01,"t":"2025-11-21T05:00:00Z","v":72818906,"vw":4.905534},{"c":5.25,"h":5.37,"l":5.105,"n":113695,"o":5.17,"t":"2025-11-24T05:00:00Z","v":89782022,"vw":5.266142},{"c":5.24,"h":5.34,"l":5.19,"n":69993,"o":5.27,"t":"2025-11-25T05:00:00Z","v":42646404,"vw":5.225247},{"c":5.32,"h":5.36,"l":5.21,"n":64083,"o":5.29,"t":"2025-11-26T05:00:00Z","v":36742887,"vw":5.303815},{"c":5.45,"h":5.5,"l":5.36,"n":47691,"o":5.41,"t":"2025-11-28T05:00:00Z","v":23586023,"vw":5.453766},{"c":5.27,"h":5.37,"l":5.25,"n":67948,"o":5.355,"t":"2025-12-01T05:00:00Z","v":30693118,"vw":5.307266},{"c":5.26,"h":5.31,"l":5.22,"n":61244,"o":5.255,"t":"2025-12-02T05:00:00Z","v":33420441,"vw":5.26923},{"c":5.27,"h":5.3,"l":5.15,"n":49311,"o":5.24,"t":"2025-12-03T05:00:00Z","v":34722224,"vw":5.225314},{"c":5.3,"h":5.35,"l":5.195,"n":53872,"o":5.21,"t":"2025-12-04T05:00:00Z","v":31185228,"vw":5.294238},{"c":5.19,"h":5.35,"l":5.18,"n":56414,"o":5.29,"t":"2025-12-05T05:00:00Z","v":42094717,"vw":5.233675},{"c":5.16,"h":5.265,"l":5.11,"n":56073,"o":5.19,"t":"2025-12-08T05:00:00Z","v":34257437,"vw":5.170204},{"c":5.15,"h":5.215,"l":5.08,"n":49516,"o":5.105,"t":"2025-12-09T05:00:00Z","v":50690586,"vw":5.150302},{"c":5.18,"h":5.24,"l":5.05,"n":66407,"o":5.1,"t":"2025-12-10T05:00:00Z","v":55972385,"vw":5.13608},{"c":5.18,"h":5.19,"l":5.095,"n":51512,"o":5.145,"t":"2025-12-11T05:00:00Z","v":32941233,"vw":5.155034},{"c":5.15,"h":5.27,"l":5.11,"n":58065,"o":5.19,"t":"2025-12-12T05:00:00Z","v":28823150,"vw":5.178323},{"c":5.02,"h":5.1595,"l":4.99,"n":81974,"o":5.15,"t":"2025-12-15T05:00:00Z","v":55131912,"vw":5.053707},{"c":4.95,"h":5.05,"l":4.92,"n":97985,"o":4.995,"t":"2025-12-16T05:00:00Z","v":39244861,"vw":4.959145},{"c":4.87,"h":4.97,"l":4.85,"n":104209,"o":4.97,"t":"2025-12-17T05:00:00Z","v":70858779,"vw":4.881504},{"c":4.92,"h":4.97,"l":4.89,"n":67728,"o":4.9,"t":"2025-12-18T05:00:00Z","v":28343242,"vw":4.931697},{"c":4.93,"h":5.03,"l":4.91,"n":58562,"o":4.97,"t":"2025-12-19T05:00:00Z","v":40602371,"vw":4.958286},{"c":5.18,"h":5.28,"l":5.01,"n":95176,"o":5.02,"t":"2025-12-22T05:00:00Z","v":32166488,"vw":5.186055},{"c":5.08,"h":5.24,"l":5.07,"n":71203,"o":5.17,"t":"2025-12-23T05:00:00Z","v":34138609,"vw":5.120881},{"c":5.13,"h":5.15,"l":5.03,"n":35737,"o":5.08,"t":"2025-12-24T05:00:00Z","v":14531634,"vw":5.108901},{"c":5.15,"h":5.16,"l":5.075,"n":59312,"o":5.14,"t":"2025-12-26T05:00:00Z","v":20772427,"vw":5.135658},{"c":5.1,"h":5.23,"l":5.095,"n":61874,"o":5.12,"t":"2025-12-29T05:00:00Z","v":24028203,"vw":5.136115},{"c":5.07,"h":5.14,"l":5,"n":71349,"o":5.115,"t":"2025-12-30T05:00:00Z","v":41079602,"vw":5.058166},{"c":4.99,"h":5.09,"l":4.98,"n":59230,"o":5.07,"t":"2025-12-31T05:00:00Z","v":21767069,"vw":5.023958},{"c":5.08,"h":5.13,"l":5.01,"n":69622,"o":5.045,"t":"2026-01-02T05:00:00Z","v":27493971,"vw":5.051696},{"c":5.09,"h":5.2,"l":5.08,"n":69516,"o":5.13,"t":"2026-01-05T05:00:00Z","v":36389307,"vw":5.128851},{"c":5.27,"h":5.3595,"l":5.19,"n":89212,"o":5.19,"t":"2026-01-06T05:00:00Z","v":71653030,"vw":5.290171},{"c":5.08,"h":5.33,"l":5.065,"n":96753,"o":5.28,"t":"2026-01-07T05:00:00Z","v":54486028,"vw":5.16303},{"c":4.88,"h":5.05,"l":4.86,"n":124592,"o":5.05,"t":"2026-01-08T05:00:00Z","v":83640950,"vw":4.898422},{"c":4.85,"h":4.97,"l":4.83,"n":85309,"o":4.94,"t":"2026-01-09T05:00:00Z","v":37901433,"vw":4.870206},{"c":4.89,"h":4.97,"l":4.84,"n":92568,"o":4.85,"t":"2026-01-12T05:00:00Z","v":26782964,"vw":4.896747},{"c":4.79,"h":4.9,"l":4.75,"n":86896,"o":4.9,"t":"2026-01-13T05:00:00Z","v":33430278,"vw":4.801063},{"c":4.63,"h":4.76,"l":4.58,"n":119870,"o":4.73,"t":"2026-01-14T05:00:00Z","v":57522080,"vw":4.642977},{"c":4.39,"h":4.63,"l":4.33,"n":181491,"o":4.61,"t":"2026-01-15T05:00:00Z","v":111735006,"vw":4.410158},{"c":4.38,"h":4.6,"l":4.36,"n":139490,"o":4.58,"t":"2026-01-16T05:00:00Z","v":65603715,"vw":4.441514},{"c":4.51,"h":4.555,"l":4.35,"n":160243,"o":4.385,"t":"2026-01-20T05:00:00Z","v":69498340,"vw":4.461654},{"c":4.4,"h":4.55,"l":4.39,"n":130211,"o":4.55,"t":"2026-01-21T05:00:00Z","v":63926864,"vw":4.439119},{"c":4.55,"h":4.6,"l":4.43,"n":118435,"o":4.45,"t":"2026-01-22T05:00:00Z","v":46274889,"vw":4.537994},{"c":4.58,"h":4.64,"l":4.52,"n":112144,"o":4.52,"t":"2026-01-23T05:00:00Z","v":62502254,"vw":4.591886},{"c":4.56,"h":4.67,"l":4.54,"n":108569,"o":4.56,"t":"2026-01-26T05:00:00Z","v":36327662,"vw":4.601716},{"c":4.69,"h":4.795,"l":4.59,"n":122826,"o":4.59,"t":"2026-01-27T05:00:00Z","v":74725709,"vw":4.730549},{"c":4.53,"h":4.68,"l":4.51,"n":113180,"o":4.67,"t":"2026-01-28T05:00:00Z","v":51929848,"vw":4.582639},{"c":4.47,"h":4.555,"l":4.38,"n":125884,"o":4.54,"t":"2026-01-29T05:00:00Z","v":49499260,"vw":4.434732},{"c":4.3,"h":4.47,"l":4.29,"n":121301,"o":4.42,"t":"2026-01-30T05:00:00Z","v":50346092,"vw":4.371685},{"c":4.41,"h":4.43,"l":4.25,"n":119056,"o":4.28,"t":"2026-02-02T05:00:00Z","v":75958447,"vw":4.372089},{"c":4.27,"h":4.44,"l":4.18,"n":158636,"o":4.415,"t":"2026-02-03T05:00:00Z","v":61463523,"vw":4.279809},{"c":4.19,"h":4.37,"l":4.15,"n":110720,"o":4.33,"t":"2026-02-04T05:00:00Z","v":53396964,"vw":4.208092},{"c":4.15,"h":4.16,"l":4.06,"n":150669,"o":4.13,"t":"2026-02-05T05:00:00Z","v":71321672,"vw":4.115414},{"c":4.27,"h":4.3254,"l":4.115,"n":116427,"o":4.22,"t":"2026-02-06T05:00:00Z","v":47296903,"vw":4.244731},{"c":4.26,"h":4.34,"l":4.21,"n":161032,"o":4.28,"t":"2026-02-09T05:00:00Z","v":46154379,"vw":4.261394},{"c":4.31,"h":4.405,"l":4.23,"n":133864,"o":4.29,"t":"2026-02-10T05:00:00Z","v":40562511,"vw":4.330203},{"c":4.23,"h":4.39,"l":4.1901,"n":144457,"o":4.36,"t":"2026-02-11T05:00:00Z","v":47991355,"vw":4.245493},{"c":4.27,"h":4.49,"l":4.2,"n":168769,"o":4.2,"t":"2026-02-12T05:00:00Z","v":63567340,"vw":4.310229},{"c":4.13,"h":4.305,"l":4,"n":154290,"o":4.24,"t":"2026-02-13T05:00:00Z","v":76183530,"vw":4.104626},{"c":4.27,"h":4.3,"l":4.1,"n":107230,"o":4.19,"t":"2026-02-17T05:00:00Z","v":39291337,"vw":4.21891},{"c":4.45,"h":4.51,"l":4.27,"n":115946,"o":4.31,"t":"2026-02-18T05:00:00Z","v":51800904,"vw":4.444879},{"c":4.4,"h":4.46,"l":4.315,"n":101907,"o":4.395,"t":"2026-02-19T05:00:00Z","v":35693202,"vw":4.373655},{"c":4.38,"h":4.505,"l":4.33,"n":92155,"o":4.36,"t":"2026-02-20T05:00:00Z","v":26041710,"vw":4.418431},{"c":4.18,"h":4.385,"l":4.13,"n":124773,"o":4.325,"t":"2026-02-23T05:00:00Z","v":33806567,"vw":4.215241},{"c":4.15,"h":4.15,"l":4.05,"n":153734,"o":4.11,"t":"2026-02-24T05:00:00Z","v":43612706,"vw":4.09876},{"c":4.21,"h":4.38,"l":4.1943,"n":138045,"o":4.25,"t":"2026-02-25T05:00:00Z","v":33835692,"vw":4.253971},{"c":4.31,"h":4.32,"l":4.14,"n":141489,"o":4.18,"t":"2026-02-26T05:00:00Z","v":26936378,"vw":4.270386},{"c":4.22,"h":4.28,"l":4.18,"n":130821,"o":4.2,"t":"2026-02-27T05:00:00Z","v":35247396,"vw":4.22724},{"c":4.18,"h":4.22,"l":4.06,"n":131725,"o":4.16,"t":"2026-03-02T05:00:00Z","v":33392495,"vw":4.129072},{"c":4.08,"h":4.135,"l":3.92,"n":151181,"o":4.03,"t":"2026-03-03T05:00:00Z","v":53754708,"vw":4.023411},{"c":4.1,"h":4.145,"l":4.01,"n":137097,"o":4.11,"t":"2026-03-04T05:00:00Z","v":44607376,"vw":4.090697},{"c":4.03,"h":4.13,"l":4,"n":137461,"o":4.09,"t":"2026-03-05T05:00:00Z","v":34719899,"vw":4.05256},{"c":3.98,"h":4.04,"l":3.97,"n":142773,"o":4.015,"t":"2026-03-06T05:00:00Z","v":34140744,"vw":3.997606},{"c":3.96,"h":3.96,"l":3.815,"n":177499,"o":3.91,"t":"2026-03-09T04:00:00Z","v":41265684,"vw":3.891687},{"c":3.87,"h":4,"l":3.85,"n":173519,"o":3.96,"t":"2026-03-10T04:00:00Z","v":37265940,"vw":3.913725},{"c":3.89,"h":3.94,"l":3.81,"n":164750,"o":3.85,"t":"2026-03-11T04:00:00Z","v":41076672,"vw":3.86943},{"c":3.75,"h":3.85,"l":3.72,"n":188941,"o":3.83,"t":"2026-03-12T04:00:00Z","v":55832906,"vw":3.765447},{"c":3.71,"h":3.81,"l":3.7,"n":168126,"o":3.765,"t":"2026-03-13T04:00:00Z","v":28999382,"vw":3.74694},{"c":3.75,"h":3.83,"l":3.72,"n":144004,"o":3.74,"t":"2026-03-16T04:00:00Z","v":28341714,"vw":3.768694},{"c":3.84,"h":3.87,"l":3.77,"n":142641,"o":3.78,"t":"2026-03-17T04:00:00Z","v":25284413,"vw":3.837194},{"c":3.75,"h":3.9,"l":3.73,"n":85172,"o":3.825,"t":"2026-03-18T04:00:00Z","v":21379914,"vw":3.784326},{"c":3.68,"h":3.73,"l":3.66,"n":111240,"o":3.72,"t":"2026-03-19T04:00:00Z","v":41350086,"vw":3.684209},{"c":3.56,"h":3.68,"l":3.55,"n":120480,"o":3.65,"t":"2026-03-20T04:00:00Z","v":52692168,"vw":3.612385},{"c":3.64,"h":3.71,"l":3.59,"n":159441,"o":3.6,"t":"2026-03-23T04:00:00Z","v":38475516,"vw":3.657269},{"c":3.79,"h":3.83,"l":3.62,"n":192315,"o":3.65,"t":"2026-03-24T04:00:00Z","v":84796933,"vw":3.777288},{"c":3.73,"h":3.95,"l":3.7,"n":145825,"o":3.83,"t":"2026-03-25T04:00:00Z","v":53742857,"vw":3.791479},{"c":3.71,"h":3.84,"l":3.665,"n":149606,"o":3.675,"t":"2026-03-26T04:00:00Z","v":41884033,"vw":3.735814},{"c":3.57,"h":3.69,"l":3.53,"n":176205,"o":3.68,"t":"2026-03-27T04:00:00Z","v":66568819,"vw":3.578105},{"c":3.53,"h":3.62,"l":3.51,"n":157560,"o":3.59,"t":"2026-03-30T04:00:00Z","v":41924770,"vw":3.551382},{"c":3.66,"h":3.68,"l":3.5501,"n":162798,"o":3.6,"t":"2026-03-31T04:00:00Z","v":66537604,"vw":3.616987},{"c":3.67,"h":3.79,"l":3.64,"n":139601,"o":3.75,"t":"2026-04-01T04:00:00Z","v":46338234,"vw":3.675214},{"c":3.62,"h":3.72,"l":3.58,"n":152787,"o":3.62,"t":"2026-04-02T04:00:00Z","v":31776469,"vw":3.626888},{"c":3.56,"h":3.75,"l":3.56,"n":156685,"o":3.61,"t":"2026-04-06T04:00:00Z","v":53057196,"vw":3.6439},{"c":3.54,"h":3.595,"l":3.48,"n":177409,"o":3.565,"t":"2026-04-07T04:00:00Z","v":66065763,"vw":3.540114},{"c":3.63,"h":3.93,"l":3.6,"n":207928,"o":3.855,"t":"2026-04-08T04:00:00Z","v":93790210,"vw":3.686518},{"c":3.68,"h":3.73,"l":3.62,"n":209395,"o":3.63,"t":"2026-04-09T04:00:00Z","v":51892933,"vw":3.677782},{"c":3.68,"h":3.725,"l":3.65,"n":203655,"o":3.7,"t":"2026-04-10T04:00:00Z","v":48400877,"vw":3.687727},{"c":3.73,"h":3.78,"l":3.58,"n":239749,"o":3.65,"t":"2026-04-13T04:00:00Z","v":64210248,"vw":3.690922},{"c":3.82,"h":3.885,"l":3.7787,"n":230138,"o":3.78,"t":"2026-04-14T04:00:00Z","v":52936463,"vw":3.838741},{"c":3.92,"h":3.965,"l":3.835,"n":236377,"o":3.85,"t":"2026-04-15T04:00:00Z","v":54833589,"vw":3.91804},{"c":4.02,"h":4.09,"l":3.98,"n":261062,"o":4,"t":"2026-04-16T04:00:00Z","v":76757441,"vw":4.035409},{"c":4.21,"h":4.28,"l":4.11,"n":239548,"o":4.12,"t":"2026-04-17T04:00:00Z","v":72801027,"vw":4.223038},{"c":4.21,"h":4.25,"l":4.11,"n":225077,"o":4.155,"t":"2026-04-20T04:00:00Z","v":48420171,"vw":4.219785},{"c":4.08,"h":4.24,"l":4.05,"n":268153,"o":4.22,"t":"2026-04-21T04:00:00Z","v":45942955,"vw":4.107776},{"c":4.06,"h":4.11,"l":4.04,"n":141575,"o":4.09,"t":"2026-04-22T04:00:00Z","v":38940155,"vw":4.062648},{"c":3.96,"h":4.05,"l":3.9,"n":153513,"o":4.05,"t":"2026-04-23T04:00:00Z","v":42264313,"vw":3.952801},{"c":3.9,"h":4.04,"l":3.88,"n":142506,"o":4.02,"t":"2026-04-24T04:00:00Z","v":46225592,"vw":3.913441},{"c":3.89,"h":3.99,"l":3.86,"n":157911,"o":3.9,"t":"2026-04-27T04:00:00Z","v":52450750,"vw":3.893717},{"c":3.86,"h":3.875,"l":3.79,"n":154886,"o":3.85,"t":"2026-04-28T04:00:00Z","v":48688329,"vw":3.836339},{"c":3.82,"h":3.865,"l":3.76,"n":146683,"o":3.86,"t":"2026-04-29T04:00:00Z","v":41639447,"vw":3.793636},{"c":3.82,"h":3.84,"l":3.74,"n":233342,"o":3.82,"t":"2026-04-30T04:00:00Z","v":51190435,"vw":3.781348},{"c":3.67,"h":3.735,"l":3.52,"n":257951,"o":3.715,"t":"2026-05-01T04:00:00Z","v":99789179,"vw":3.624486},{"c":3.62,"h":3.65,"l":3.54,"n":234917,"o":3.635,"t":"2026-05-04T04:00:00Z","v":69950338,"vw":3.595128},{"c":3.68,"h":3.805,"l":3.59,"n":223560,"o":3.795,"t":"2026-05-05T04:00:00Z","v":71316621,"vw":3.690014},{"c":3.77,"h":3.95,"l":3.74,"n":241783,"o":3.85,"t":"2026-05-06T04:00:00Z","v":62848198,"vw":3.81625},{"c":3.79,"h":3.9,"l":3.76,"n":236611,"o":3.82,"t":"2026-05-07T04:00:00Z","v":54666040,"vw":3.819136},{"c":3.72,"h":3.78,"l":3.6601,"n":217303,"o":3.77,"t":"2026-05-08T04:00:00Z","v":52453703,"vw":3.708122},{"c":3.65,"h":3.76,"l":3.62,"n":229920,"o":3.71,"t":"2026-05-11T04:00:00Z","v":51166836,"vw":3.671996},{"c":3.64,"h":3.68,"l":3.61,"n":213812,"o":3.67,"t":"2026-05-12T04:00:00Z","v":45259102,"vw":3.635762},{"c":3.63,"h":3.68,"l":3.56,"n":226501,"o":3.67,"t":"2026-05-13T04:00:00Z","v":53010105,"vw":3.604894},{"c":3.57,"h":3.62,"l":3.55,"n":221062,"o":3.62,"t":"2026-05-14T04:00:00Z","v":42609274,"vw":3.579071},{"c":3.55,"h":3.57,"l":3.46,"n":203033,"o":3.54,"t":"2026-05-15T04:00:00Z","v":46939588,"vw":3.539293},{"c":3.54,"h":3.6,"l":3.48,"n":200839,"o":3.515,"t":"2026-05-18T04:00:00Z","v":38077019,"vw":3.548123},{"c":3.5,"h":3.57,"l":3.49,"n":251012,"o":3.54,"t":"2026-05-19T04:00:00Z","v":75452834,"vw":3.522297},{"c":3.51,"h":3.5189,"l":3.39,"n":234866,"o":3.51,"t":"2026-05-20T04:00:00Z","v":40260111,"vw":3.467111},{"c":3.56,"h":3.58,"l":3.45,"n":231149,"o":3.5,"t":"2026-05-21T04:00:00Z","v":36332926,"vw":3.52453},{"c":3.51,"h":3.62,"l":3.49,"n":209619,"o":3.56,"t":"2026-05-22T04:00:00Z","v":30656159,"vw":3.530247},{"c":3.59,"h":3.665,"l":3.51,"n":237550,"o":3.535,"t":"2026-05-26T04:00:00Z","v":40756063,"vw":3.592439},{"c":3.64,"h":3.67,"l":3.555,"n":214242,"o":3.56,"t":"2026-05-27T04:00:00Z","v":45634234,"vw":3.634954},{"c":3.54,"h":3.62,"l":3.48,"n":224722,"o":3.62,"t":"2026-05-28T04:00:00Z","v":42742535,"vw":3.550584},{"c":3.54,"h":3.57,"l":3.48,"n":238924,"o":3.53,"t":"2026-05-29T04:00:00Z","v":53342364,"vw":3.528664},{"c":3.61,"h":3.66,"l":3.5,"n":228013,"o":3.52,"t":"2026-06-01T04:00:00Z","v":47370910,"vw":3.605075},{"c":3.6,"h":3.66,"l":3.57,"n":232328,"o":3.61,"t":"2026-06-02T04:00:00Z","v":40722448,"vw":3.617245},{"c":3.41,"h":3.59,"l":3.38,"n":245834,"o":3.58,"t":"2026-06-03T04:00:00Z","v":55800956,"vw":3.432243},{"c":3.46,"h":3.55,"l":3.38,"n":248038,"o":3.41,"t":"2026-06-04T04:00:00Z","v":45337047,"vw":3.491446},{"c":3.34,"h":3.44,"l":3.325,"n":248186,"o":3.43,"t":"2026-06-05T04:00:00Z","v":48833322,"vw":3.366562},{"c":3.33,"h":3.4,"l":3.3,"n":241662,"o":3.345,"t":"2026-06-08T04:00:00Z","v":42674109,"vw":3.36119},{"c":3.3,"h":3.37,"l":3.26,"n":245412,"o":3.33,"t":"2026-06-09T04:00:00Z","v":58820470,"vw":3.304692},{"c":3.27,"h":3.35,"l":3.27,"n":238921,"o":3.3,"t":"2026-06-10T04:00:00Z","v":47067518,"vw":3.306549},{"c":3.35,"h":3.37,"l":3.18,"n":243795,"o":3.25,"t":"2026-06-11T04:00:00Z","v":64017758,"vw":3.261272},{"c":3.3,"h":3.39,"l":3.26,"n":219918,"o":3.39,"t":"2026-06-12T04:00:00Z","v":50506617,"vw":3.309851},{"c":3.46,"h":3.62,"l":3.37,"n":259068,"o":3.39,"t":"2026-06-15T04:00:00Z","v":82277653,"vw":3.543451},{"c":3.49,"h":3.62,"l":3.435,"n":253319,"o":3.47,"t":"2026-06-16T04:00:00Z","v":73257086,"vw":3.531045},{"c":3.45,"h":3.545,"l":3.43,"n":220871,"o":3.5,"t":"2026-06-17T04:00:00Z","v":46718512,"vw":3.477693},{"c":3.57,"h":3.61,"l":3.34,"n":248733,"o":3.44,"t":"2026-06-18T04:00:00Z","v":85667727,"vw":3.531914},{"c":3.49,"h":3.59,"l":3.47,"n":249486,"o":3.502,"t":"2026-06-22T04:00:00Z","v":48072657,"vw":3.53313},{"c":3.46,"h":3.5,"l":3.39,"n":250275,"o":3.41,"t":"2026-06-23T04:00:00Z","v":56539960,"vw":3.455223},{"c":3.49,"h":3.55,"l":3.43,"n":256780,"o":3.455,"t":"2026-06-24T04:00:00Z","v":54780694,"vw":3.492843},{"c":3.46,"h":3.57,"l":3.44,"n":255765,"o":3.525,"t":"2026-06-25T04:00:00Z","v":44841760,"vw":3.480372},{"c":3.55,"h":3.58,"l":3.425,"n":244528,"o":3.425,"t":"2026-06-26T04:00:00Z","v":47806034,"vw":3.52987},{"c":3.74,"h":3.75,"l":3.58,"n":193022,"o":3.59,"t":"2026-06-29T04:00:00Z","v":58703359,"vw":3.678482},{"c":3.77,"h":3.86,"l":3.72,"n":162051,"o":3.74,"t":"2026-06-30T04:00:00Z","v":64638719,"vw":3.799112},{"c":3.89,"h":3.96,"l":3.8,"n":162615,"o":3.8,"t":"2026-07-01T04:00:00Z","v":45332081,"vw":3.889409},{"c":3.9,"h":3.96,"l":3.83,"n":148263,"o":3.93,"t":"2026-07-02T04:00:00Z","v":31388564,"vw":3.880489},{"c":3.85,"h":3.99,"l":3.66,"n":219269,"o":3.9,"t":"2026-07-06T04:00:00Z","v":82999011,"vw":3.793469},{"c":3.93,"h":3.995,"l":3.88,"n":186763,"o":3.88,"t":"2026-07-07T04:00:00Z","v":45899788,"vw":3.942363},{"c":3.81,"h":4,"l":3.8,"n":186607,"o":3.92,"t":"2026-07-08T04:00:00Z","v":42320683,"vw":3.844664},{"c":3.88,"h":3.88,"l":3.78,"n":176302,"o":3.84,"t":"2026-07-09T04:00:00Z","v":28842514,"vw":3.849518},{"c":3.93,"h":3.96,"l":3.84,"n":200496,"o":3.94,"t":"2026-07-10T04:00:00Z","v":24937470,"vw":3.913834},{"c":3.94,"h":4.06,"l":3.92,"n":154858,"o":3.945,"t":"2026-07-13T04:00:00Z","v":38535606,"vw":3.983892},{"c":3.8,"h":3.97,"l":3.79,"n":146427,"o":3.915,"t":"2026-07-14T04:00:00Z","v":33916253,"vw":3.846104},{"c":3.82,"h":3.89,"l":3.78,"n":201711,"o":3.8,"t":"2026-07-15T04:00:00Z","v":24976755,"vw":3.829491},{"c":3.73,"h":3.855,"l":3.68,"n":176320,"o":3.835,"t":"2026-07-16T04:00:00Z","v":37126993,"vw":3.729096},{"c":3.57,"h":3.67,"l":3.52,"n":93521,"o":3.64,"t":"2026-07-17T04:00:00Z","v":41889198,"vw":3.57031},{"c":3.62,"h":3.68,"l":3.56,"n":120318,"o":3.58,"t":"2026-07-20T04:00:00Z","v":36984193,"vw":3.624292},{"c":3.5,"h":3.62,"l":3.49,"n":65914,"o":3.615,"t":"2026-07-21T04:00:00Z","v":28589041,"vw":3.543427},{"c":3.35,"h":3.52,"l":3.34,"n":69923,"o":3.51,"t":"2026-07-22T04:00:00Z","v":44570101,"vw":3.416551},{"c":3.3,"h":3.39,"l":3.255,"n":65853,"o":3.31,"t":"2026-07-23T04:00:00Z","v":34893726,"vw":3.301688},{"c":3.31,"h":3.4,"l":3.3,"n":91586,"o":3.3,"t":"2026-07-24T04:00:00Z","v":57817483,"vw":3.339594},{"c":3.35,"h":3.41,"l":3.32,"n":82791,"o":3.38,"t":"2026-07-27T04:00:00Z","v":67623996,"vw":3.365507},{"c":3.45,"h":3.45,"l":3.31,"n":70219,"o":3.34,"t":"2026-07-28T04:00:00Z","v":66801798,"vw":3.390615},{"c":3.35,"h":3.49,"l":3.33,"n":97342,"o":3.47,"t":"2026-07-29T04:00:00Z","v":69382016,"vw":3.378461},{"c":3.4,"h":3.41,"l":3.31,"n":105758,"o":3.355,"t":"2026-07-30T04:00:00Z","v":44390964,"vw":3.373134},{"c":3.5,"h":3.51,"l":3.4,"n":75348,"o":3.43,"t":"2026-07-31T04:00:00Z","v":41992432,"vw":3.460323},{"c":3.67,"h":3.68,"l":3.54,"n":153812,"o":3.545,"t":"2026-08-03T04:00:00Z","v":65937451,"vw":3.629344},{"c":3.72,"h":3.97,"l":3.68,"n":179069,"o":3.9,"t":"2026-08-04T04:00:00Z","v":102992555,"vw":3.773327},{"c":3.74,"h":3.76,"l":3.59,"n":102519,"o":3.73,"t":"2026-08-05T04:00:00Z","v":70091695,"vw":3.693659},{"c":3.67,"h":3.79,"l":3.64,"n":102239,"o":3.74,"t":"2026-08-06T04:00:00Z","v":40626147,"vw":3.678539},{"c":3.66,"h":3.7,"l":3.65,"n":84880,"o":3.68,"t":"2026-08-07T04:00:00Z","v":30852240,"vw":3.665954},{"c":3.67,"h":3.69,"l":3.6,"n":73236,"o":3.655,"t":"2026-08-10T04:00:00Z","v":22187124,"vw":3.644296},{"c":3.74,"h":3.84,"l":3.67,"n":86075,"o":3.69,"t":"2026-08-11T04:00:00Z","v":41113373,"vw":3.751233},{"c":3.61,"h":3.78,"l":3.59,"n":83494,"o":3.76,"t":"2026-08-12T04:00:00Z","v":36581777,"vw":3.634185},{"c":3.7,"h":3.7,"l":3.59,"n":67587,"o":3.61,"t":"2026-08-13T04:00:00Z","v":28229932,"vw":3.650994},{"c":3.62,"h":3.705,"l":3.61,"n":59545,"o":3.705,"t":"2026-08-14T04:00:00Z","v":19060408,"vw":3.643695},{"c":3.58,"h":3.68,"l":3.56,"n":64623,"o":3.62,"t":"2026-08-17T04:00:00Z","v":37049937,"vw":3.609217},{"c":3.45,"h":3.52,"l":3.44,"n":82484,"o":3.5,"t":"2026-08-18T04:00:00Z","v":39788825,"vw":3.477079},{"c":3.54,"h":3.55,"l":3.435,"n":75907,"o":3.48,"t":"2026-08-19T04:00:00Z","v":29854879,"vw":3.51799},{"c":3.51,"h":3.54,"l":3.47,"n":49810,"o":3.51,"t":"2026-08-20T04:00:00Z","v":26109188,"vw":3.503676},{"c":3.48,"h":3.58,"l":3.45,"n":53095,"o":3.54,"t":"2026-08-21T04:00:00Z","v":25990700,"vw":3.508993},{"c":3.52,"h":3.52,"l":3.415,"n":75449,"o":3.46,"t":"2026-08-24T04:00:00Z","v":31464361,"vw":3.485642},{"c":3.58,"h":3.61,"l":3.51,"n":97585,"o":3.54,"t":"2026-08-25T04:00:00Z","v":34911308,"vw":3.56168},{"c":3.64,"h":3.655,"l":3.52,"n":91382,"o":3.59,"t":"2026-08-26T04:00:00Z","v":33211540,"vw":3.595261},{"c":3.59,"h":3.6599,"l":3.555,"n":79393,"o":3.65,"t":"2026-08-27T04:00:00Z","v":30932908,"vw":3.613486},{"c":3.61,"h":3.65,"l":3.58,"n":75758,"o":3.59,"t":"2026-08-28T04:00:00Z","v":26893044,"vw":3.623386},{"c":3.54,"h":3.58,"l":3.51,"n":65762,"o":3.58,"t":"2026-08-31T04:00:00Z","v":34043386,"vw":3.539651},{"c":3.46,"h":3.62,"l":3.45,"n":138797,"o":3.5,"t":"2026-09-01T04:00:00Z","v":39763323,"vw":3.532025},{"c":3.53,"h":3.545,"l":3.45,"n":76629,"o":3.465,"t":"2026-09-02T04:00:00Z","v":33443033,"vw":3.494257},{"c":3.42,"h":3.555,"l":3.4,"n":98412,"o":3.555,"t":"2026-09-03T04:00:00Z","v":33012648,"vw":3.436143},{"c":3.42,"h":3.47,"l":3.39,"n":66976,"o":3.42,"t":"2026-09-04T04:00:00Z","v":25871078,"vw":3.423909},{"c":3.25,"h":3.4,"l":3.235,"n":143167,"o":3.395,"t":"2026-09-08T04:00:00Z","v":54578409,"vw":3.290514},{"c":3.04,"h":3.21,"l":3,"n":207786,"o":3.18,"t":"2026-09-09T04:00:00Z","v":150047549,"vw":3.065739},{"c":3.01,"h":3.055,"l":2.96,"n":154824,"o":3.005,"t":"2026-09-10T04:00:00Z","v":86347228,"vw":3.012907},{"c":3.05,"h":3.06,"l":2.96,"n":157994,"o":3.04,"t":"2026-09-11T04:00:00Z","v":63154691,"vw":3.017048},{"c":3.02,"h":3.06,"l":2.97,"n":126700,"o":3.009,"t":"2026-09-14T04:00:00Z","v":41476807,"vw":3.022249},{"c":2.91,"h":3.085,"l":2.89,"n":183863,"o":3.08,"t":"2026-09-15T04:00:00Z","v":74126626,"vw":2.94676},{"c":2.87,"h":2.99,"l":2.85,"n":175314,"o":2.935,"t":"2026-09-16T04:00:00Z","v":84512651,"vw":2.932241},{"c":2.81,"h":2.94,"l":2.81,"n":178626,"o":2.925,"t":"2026-09-17T04:00:00Z","v":57050599,"vw":2.858096},{"c":2.795,"h":2.81,"l":2.74,"n":168951,"o":2.79,"t":"2026-09-18T04:00:00Z","v":105322724,"vw":2.773859},{"c":2.91,"h":2.915,"l":2.78,"n":155733,"o":2.835,"t":"2026-09-21T04:00:00Z","v":69953927,"vw":2.8628},{"c":3.17,"h":3.21,"l":3.04,"n":278884,"o":3.045,"t":"2026-09-22T04:00:00Z","v":188467459,"vw":3.148261},{"c":3.2,"h":3.23,"l":3.12,"n":185696,"o":3.18,"t":"2026-09-23T04:00:00Z","v":131225092,"vw":3.168731},{"c":3.11,"h":3.26,"l":3.1,"n":136195,"o":3.19,"t":"2026-09-24T04:00:00Z","v":72426902,"vw":3.142477},{"c":3.13,"h":3.215,"l":3.1201,"n":116600,"o":3.142,"t":"2026-09-25T04:00:00Z","v":63062619,"vw":3.17233},{"c":3.095,"h":3.15,"l":3.07,"n":132197,"o":3.095,"t":"2026-09-28T04:00:00Z","v":66858814,"vw":3.106958},{"c":3.12,"h":3.175,"l":3.1,"n":116375,"o":3.13,"t":"2026-09-29T04:00:00Z","v":78189317,"vw":3.125246},{"c":3.11,"h":3.17,"l":3.1,"n":112694,"o":3.13,"t":"2026-09-30T04:00:00Z","v":61563073,"vw":3.136505},{"c":3.12,"h":3.15,"l":3.07,"n":99495,"o":3.11,"t":"2026-10-01T04:00:00Z","v":65804519,"vw":3.104286},{"c":3.08,"h":3.18,"l":3.08,"n":99627,"o":3.15,"t":"2026-10-02T04:00:00Z","v":64559003,"vw":3.112996},{"c":3.17,"h":3.21,"l":3.08,"n":112294,"o":3.1,"t":"2026-10-05T04:00:00Z","v":78101488,"vw":3.167995},{"c":3.07,"h":3.23,"l":3.05,"n":100041,"o":3.175,"t":"2026-10-06T04:00:00Z","v":94583062,"vw":3.130903},{"c":3.08,"h":3.1,"l":3,"n":103100,"o":3.04,"t":"2026-10-07T04:00:00Z","v":90235017,"vw":3.044425},{"c":3.11,"h":3.12,"l":3.02,"n":103530,"o":3.045,"t":"2026-10-08T04:00:00Z","v":65584232,"vw":3.07346},{"c":3.19,"h":3.21,"l":3.11,"n":91853,"o":3.11,"t":"2026-10-09T04:00:00Z","v":78356502,"vw":3.18968},{"c":3.15,"h":3.2,"l":3.09,"n":96507,"o":3.16,"t":"2026-10-12T04:00:00Z","v":52814456,"vw":3.14443},{"c":2.98,"h":3.15,"l":2.98,"n":127563,"o":3.145,"t":"2026-10-13T04:00:00Z","v":48675767,"vw":3.038072},{"c":2.91,"h":3,"l":2.85,"n":111039,"o":2.98,"t":"2026-10-14T04:00:00Z","v":62794156,"vw":2.904709},{"c":3,"h":3.03,"l":2.9,"n":100404,"o":2.9,"t":"2026-10-15T04:00:00Z","v":63583911,"vw":2.980274},{"c":2.94,"h":3.02,"l":2.9,"n":93709,"o":3.02,"t":"2026-10-16T04:00:00Z","v":52331911,"vw":2.939584}],"volatilityBars":[{"c":3.185,"h":3.2,"l":3.17,"n":145,"o":3.17,"t":"2026-10-06T08:00:00Z","v":16072,"vw":3.183302},{"c":3.19,"h":3.19,"l":3.1805,"n":4,"o":3.1805,"t":"2026-10-06T08:30:00Z","v":15069,"vw":3.18972},{"c":3.1801,"h":3.19,"l":3.18,"n":18,"o":3.1892,"t":"2026-10-06T08:45:00Z","v":4822,"vw":3.185967},{"c":3.17,"h":3.18,"l":3.17,"n":50,"o":3.18,"t":"2026-10-06T09:00:00Z","v":24994,"vw":3.175538},{"c":3.175,"h":3.18,"l":3.175,"n":9,"o":3.18,"t":"2026-10-06T09:15:00Z","v":2923,"vw":3.175684},{"c":3.17,"h":3.18,"l":3.17,"n":5,"o":3.1797,"t":"2026-10-06T09:30:00Z","v":3604,"vw":3.175667},{"c":3.18,"h":3.18,"l":3.1796,"n":13,"o":3.18,"t":"2026-10-06T10:00:00Z","v":8659,"vw":3.179991},{"c":3.18,"h":3.1895,"l":3.18,"n":7,"o":3.1895,"t":"2026-10-06T10:15:00Z","v":3839,"vw":3.180792},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-06T10:30:00Z","v":352,"vw":3.18},{"c":3.2,"h":3.2,"l":3.1891,"n":17,"o":3.1891,"t":"2026-10-06T10:45:00Z","v":22661,"vw":3.190532},{"c":3.19,"h":3.2,"l":3.18,"n":46,"o":3.18,"t":"2026-10-06T11:00:00Z","v":15385,"vw":3.19708},{"c":3.1915,"h":3.2,"l":3.19,"n":72,"o":3.1995,"t":"2026-10-06T11:15:00Z","v":54975,"vw":3.198599},{"c":3.19,"h":3.2,"l":3.19,"n":37,"o":3.1982,"t":"2026-10-06T11:30:00Z","v":17743,"vw":3.196218},{"c":3.19,"h":3.2,"l":3.19,"n":42,"o":3.1996,"t":"2026-10-06T11:45:00Z","v":11551,"vw":3.193472},{"c":3.195,"h":3.2,"l":3.19,"n":32,"o":3.1985,"t":"2026-10-06T12:00:00Z","v":36665,"vw":3.197699},{"c":3.21,"h":3.21,"l":3.1915,"n":74,"o":3.2,"t":"2026-10-06T12:15:00Z","v":27280,"vw":3.203461},{"c":3.2,"h":3.21,"l":3.2,"n":60,"o":3.21,"t":"2026-10-06T12:30:00Z","v":59955,"vw":3.208879},{"c":3.1998,"h":3.21,"l":3.1915,"n":77,"o":3.2,"t":"2026-10-06T12:45:00Z","v":112813,"vw":3.200054},{"c":3.1902,"h":3.2,"l":3.19,"n":43,"o":3.1997,"t":"2026-10-06T13:00:00Z","v":56393,"vw":3.198968},{"c":3.17,"h":3.21,"l":3.16,"n":314,"o":3.2,"t":"2026-10-06T13:15:00Z","v":156573,"vw":3.191534},{"c":3.2185,"h":3.23,"l":3.17,"n":7633,"o":3.175,"t":"2026-10-06T13:30:00Z","v":6412499,"vw":3.208289},{"c":3.1801,"h":3.23,"l":3.18,"n":5647,"o":3.22,"t":"2026-10-06T13:45:00Z","v":3046990,"vw":3.207585},{"c":3.18,"h":3.19,"l":3.16,"n":4739,"o":3.18,"t":"2026-10-06T14:00:00Z","v":1780923,"vw":3.173919},{"c":3.165,"h":3.18,"l":3.16,"n":6152,"o":3.18,"t":"2026-10-06T14:15:00Z","v":3030609,"vw":3.169288},{"c":3.175,"h":3.18,"l":3.16,"n":5587,"o":3.165,"t":"2026-10-06T14:30:00Z","v":2043414,"vw":3.171188},{"c":3.175,"h":3.18,"l":3.17,"n":4481,"o":3.18,"t":"2026-10-06T14:45:00Z","v":1320630,"vw":3.176878},{"c":3.165,"h":3.18,"l":3.16,"n":4907,"o":3.17,"t":"2026-10-06T15:00:00Z","v":1871067,"vw":3.169713},{"c":3.16,"h":3.17,"l":3.16,"n":3789,"o":3.165,"t":"2026-10-06T15:15:00Z","v":1933154,"vw":3.168192},{"c":3.1699,"h":3.18,"l":3.16,"n":4262,"o":3.165,"t":"2026-10-06T15:30:00Z","v":2698632,"vw":3.170162},{"c":3.17,"h":3.18,"l":3.16,"n":4725,"o":3.17,"t":"2026-10-06T15:45:00Z","v":2318289,"vw":3.169169},{"c":3.1701,"h":3.18,"l":3.17,"n":2191,"o":3.175,"t":"2026-10-06T16:00:00Z","v":1220015,"vw":3.177572},{"c":3.165,"h":3.18,"l":3.16,"n":3012,"o":3.175,"t":"2026-10-06T16:15:00Z","v":1425644,"vw":3.170111},{"c":3.165,"h":3.17,"l":3.16,"n":1860,"o":3.1613,"t":"2026-10-06T16:30:00Z","v":596535,"vw":3.166834},{"c":3.17,"h":3.17,"l":3.16,"n":1755,"o":3.165,"t":"2026-10-06T16:45:00Z","v":956627,"vw":3.167514},{"c":3.17,"h":3.17,"l":3.16,"n":1916,"o":3.165,"t":"2026-10-06T17:00:00Z","v":920206,"vw":3.167339},{"c":3.155,"h":3.17,"l":3.15,"n":2414,"o":3.165,"t":"2026-10-06T17:15:00Z","v":1294333,"vw":3.160408},{"c":3.165,"h":3.17,"l":3.15,"n":1551,"o":3.1578,"t":"2026-10-06T17:30:00Z","v":1074656,"vw":3.162979},{"c":3.145,"h":3.17,"l":3.14,"n":2780,"o":3.1601,"t":"2026-10-06T17:45:00Z","v":2968190,"vw":3.154099},{"c":3.145,"h":3.15,"l":3.14,"n":1938,"o":3.145,"t":"2026-10-06T18:00:00Z","v":1717833,"vw":3.14474},{"c":3.125,"h":3.15,"l":3.12,"n":2210,"o":3.145,"t":"2026-10-06T18:15:00Z","v":1623384,"vw":3.133068},{"c":3.125,"h":3.13,"l":3.12,"n":1837,"o":3.125,"t":"2026-10-06T18:30:00Z","v":1361966,"vw":3.126048},{"c":3.12,"h":3.13,"l":3.12,"n":1706,"o":3.125,"t":"2026-10-06T18:45:00Z","v":1200575,"vw":3.126509},{"c":3.1,"h":3.13,"l":3.1,"n":3808,"o":3.12,"t":"2026-10-06T19:00:00Z","v":3957179,"vw":3.112356},{"c":3.06,"h":3.105,"l":3.06,"n":5072,"o":3.105,"t":"2026-10-06T19:15:00Z","v":4817904,"vw":3.083134},{"c":3.06,"h":3.07,"l":3.05,"n":4783,"o":3.06,"t":"2026-10-06T19:30:00Z","v":4152626,"vw":3.059158},{"c":3.06,"h":3.08,"l":3.05,"n":7100,"o":3.06,"t":"2026-10-06T19:45:00Z","v":11755668,"vw":3.067547},{"c":3.06,"h":3.07,"l":3.05,"n":210,"o":3.07,"t":"2026-10-06T20:00:00Z","v":24353386,"vw":3.069704},{"c":3.06,"h":3.07,"l":3.06,"n":99,"o":3.0604,"t":"2026-10-06T20:15:00Z","v":29875,"vw":3.067792},{"c":3.07,"h":3.07,"l":3.06,"n":75,"o":3.07,"t":"2026-10-06T20:30:00Z","v":53741,"vw":3.067142},{"c":3.07,"h":3.07,"l":3.06,"n":41,"o":3.06,"t":"2026-10-06T20:45:00Z","v":19496,"vw":3.068784},{"c":3.07,"h":3.07,"l":3.06,"n":62,"o":3.0698,"t":"2026-10-06T21:00:00Z","v":45162,"vw":3.06918},{"c":3.07,"h":3.07,"l":3.06,"n":43,"o":3.0697,"t":"2026-10-06T21:15:00Z","v":1769962,"vw":3.068993},{"c":3.0796,"h":3.08,"l":3.0685,"n":44,"o":3.0685,"t":"2026-10-06T21:30:00Z","v":15882,"vw":3.070362},{"c":3.0798,"h":3.08,"l":3.07,"n":48,"o":3.07,"t":"2026-10-06T21:45:00Z","v":32444,"vw":3.072546},{"c":3.0798,"h":3.08,"l":3.07,"n":32,"o":3.078,"t":"2026-10-06T22:00:00Z","v":9611,"vw":3.076781},{"c":3.08,"h":3.08,"l":3.07,"n":52,"o":3.0796,"t":"2026-10-06T22:15:00Z","v":24720,"vw":3.073634},{"c":3.07,"h":3.08,"l":3.07,"n":29,"o":3.0715,"t":"2026-10-06T22:30:00Z","v":22622,"vw":3.077373},{"c":3.0785,"h":3.08,"l":3.0785,"n":14,"o":3.0798,"t":"2026-10-06T22:45:00Z","v":7449,"vw":3.079793},{"c":3.08,"h":3.08,"l":3.07,"n":30,"o":3.0796,"t":"2026-10-06T23:00:00Z","v":9834,"vw":3.077305},{"c":3.07,"h":3.08,"l":3.07,"n":35,"o":3.07,"t":"2026-10-06T23:15:00Z","v":13378,"vw":3.075415},{"c":3.07,"h":3.08,"l":3.07,"n":28,"o":3.08,"t":"2026-10-06T23:30:00Z","v":5642,"vw":3.076224},{"c":3.0796,"h":3.08,"l":3.07,"n":20,"o":3.0798,"t":"2026-10-06T23:45:00Z","v":13372,"vw":3.079023},{"c":3.0705,"h":3.09,"l":3.06,"n":338,"o":3.09,"t":"2026-10-07T08:00:00Z","v":58264,"vw":3.075503},{"c":3.0796,"h":3.0796,"l":3.07,"n":10,"o":3.07,"t":"2026-10-07T08:15:00Z","v":4039,"vw":3.070569},{"c":3.07,"h":3.08,"l":3.07,"n":9,"o":3.075,"t":"2026-10-07T08:30:00Z","v":3740,"vw":3.076043},{"c":3.0603,"h":3.07,"l":3.06,"n":33,"o":3.07,"t":"2026-10-07T09:00:00Z","v":11860,"vw":3.067245},{"c":3.06,"h":3.08,"l":3.06,"n":35,"o":3.07,"t":"2026-10-07T09:15:00Z","v":17557,"vw":3.062626},{"c":3.07,"h":3.07,"l":3.06,"n":12,"o":3.06,"t":"2026-10-07T09:30:00Z","v":14019,"vw":3.067761},{"c":3.07,"h":3.07,"l":3.0603,"n":15,"o":3.0603,"t":"2026-10-07T09:45:00Z","v":3129,"vw":3.069349},{"c":3.0603,"h":3.07,"l":3.06,"n":8,"o":3.07,"t":"2026-10-07T10:00:00Z","v":3933,"vw":3.061988},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-07T10:15:00Z","v":954,"vw":3.06},{"c":3.06,"h":3.0605,"l":3.06,"n":2,"o":3.0605,"t":"2026-10-07T10:30:00Z","v":900,"vw":3.060361},{"c":3.07,"h":3.07,"l":3.06,"n":12,"o":3.06,"t":"2026-10-07T10:45:00Z","v":5769,"vw":3.063569},{"c":3.06,"h":3.07,"l":3.06,"n":147,"o":3.07,"t":"2026-10-07T11:00:00Z","v":29063,"vw":3.061957},{"c":3.0495,"h":3.07,"l":3.04,"n":183,"o":3.0602,"t":"2026-10-07T11:15:00Z","v":115432,"vw":3.049895},{"c":3.0403,"h":3.05,"l":3.04,"n":106,"o":3.05,"t":"2026-10-07T11:30:00Z","v":44815,"vw":3.047878},{"c":3.0496,"h":3.05,"l":3.04,"n":48,"o":3.04,"t":"2026-10-07T11:45:00Z","v":26284,"vw":3.047684},{"c":3.0597,"h":3.06,"l":3.05,"n":34,"o":3.05,"t":"2026-10-07T12:00:00Z","v":18906,"vw":3.050624},{"c":3.0503,"h":3.06,"l":3.05,"n":33,"o":3.05,"t":"2026-10-07T12:15:00Z","v":22240,"vw":3.050771},{"c":3.04,"h":3.06,"l":3.04,"n":64,"o":3.05,"t":"2026-10-07T12:30:00Z","v":60690,"vw":3.04988},{"c":3.05,"h":3.06,"l":3.0405,"n":33,"o":3.05,"t":"2026-10-07T12:45:00Z","v":7625,"vw":3.051238},{"c":3.04,"h":3.06,"l":3.04,"n":54,"o":3.06,"t":"2026-10-07T13:00:00Z","v":21876,"vw":3.051728},{"c":3.04,"h":3.07,"l":3.02,"n":422,"o":3.05,"t":"2026-10-07T13:15:00Z","v":200276,"vw":3.043317},{"c":3.035,"h":3.06,"l":3.01,"n":7571,"o":3.04,"t":"2026-10-07T13:30:00Z","v":4572983,"vw":3.036776},{"c":3.02,"h":3.05,"l":3.02,"n":5914,"o":3.04,"t":"2026-10-07T13:45:00Z","v":2770078,"vw":3.035419},{"c":3.005,"h":3.035,"l":3,"n":7375,"o":3.0221,"t":"2026-10-07T14:00:00Z","v":3157046,"vw":3.01861},{"c":3.004,"h":3.015,"l":3,"n":6135,"o":3.005,"t":"2026-10-07T14:15:00Z","v":2583307,"vw":3.006216},{"c":3,"h":3.02,"l":3,"n":5597,"o":3.01,"t":"2026-10-07T14:30:00Z","v":3235104,"vw":3.009219},{"c":3.025,"h":3.03,"l":3,"n":5772,"o":3,"t":"2026-10-07T14:45:00Z","v":4281396,"vw":3.0111},{"c":3.0172,"h":3.03,"l":3.01,"n":3959,"o":3.02,"t":"2026-10-07T15:00:00Z","v":2870688,"vw":3.018308},{"c":3.015,"h":3.02,"l":3.01,"n":3396,"o":3.0183,"t":"2026-10-07T15:15:00Z","v":1347000,"vw":3.01605},{"c":3.035,"h":3.04,"l":3.01,"n":3418,"o":3.015,"t":"2026-10-07T15:30:00Z","v":3119179,"vw":3.025029},{"c":3.045,"h":3.05,"l":3.03,"n":4084,"o":3.035,"t":"2026-10-07T15:45:00Z","v":4097608,"vw":3.038457},{"c":3.035,"h":3.05,"l":3.03,"n":2895,"o":3.043,"t":"2026-10-07T16:00:00Z","v":3379135,"vw":3.03691},{"c":3.045,"h":3.05,"l":3.03,"n":3045,"o":3.035,"t":"2026-10-07T16:15:00Z","v":1918052,"vw":3.041265},{"c":3.0449,"h":3.05,"l":3.04,"n":2515,"o":3.045,"t":"2026-10-07T16:30:00Z","v":1081989,"vw":3.04622},{"c":3.045,"h":3.05,"l":3.04,"n":2003,"o":3.045,"t":"2026-10-07T16:45:00Z","v":739489,"vw":3.046567},{"c":3.05,"h":3.06,"l":3.04,"n":3069,"o":3.045,"t":"2026-10-07T17:00:00Z","v":2185367,"vw":3.049453},{"c":3.045,"h":3.06,"l":3.04,"n":4066,"o":3.05,"t":"2026-10-07T17:15:00Z","v":2357727,"vw":3.050082},{"c":3.05,"h":3.06,"l":3.04,"n":2307,"o":3.045,"t":"2026-10-07T17:30:00Z","v":969985,"vw":3.049431},{"c":3.05,"h":3.06,"l":3.05,"n":2792,"o":3.0501,"t":"2026-10-07T17:45:00Z","v":799945,"vw":3.054071},{"c":3.045,"h":3.06,"l":3.04,"n":2577,"o":3.05,"t":"2026-10-07T18:00:00Z","v":1708526,"vw":3.048685},{"c":3.055,"h":3.06,"l":3.04,"n":2068,"o":3.045,"t":"2026-10-07T18:15:00Z","v":1440024,"vw":3.050656},{"c":3.065,"h":3.07,"l":3.05,"n":2289,"o":3.05,"t":"2026-10-07T18:30:00Z","v":1384601,"vw":3.059467},{"c":3.065,"h":3.07,"l":3.06,"n":2040,"o":3.0697,"t":"2026-10-07T18:45:00Z","v":748921,"vw":3.065451},{"c":3.075,"h":3.08,"l":3.06,"n":2885,"o":3.06,"t":"2026-10-07T19:00:00Z","v":2058556,"vw":3.073297},{"c":3.085,"h":3.1,"l":3.07,"n":3454,"o":3.075,"t":"2026-10-07T19:15:00Z","v":2874410,"vw":3.084706},{"c":3.085,"h":3.09,"l":3.075,"n":3829,"o":3.08,"t":"2026-10-07T19:30:00Z","v":2060890,"vw":3.082673},{"c":3.1,"h":3.1,"l":3.08,"n":5819,"o":3.085,"t":"2026-10-07T19:45:00Z","v":5456535,"vw":3.09108},{"c":3.0785,"h":3.095,"l":3.06,"n":155,"o":3.08,"t":"2026-10-07T20:00:00Z","v":23703744,"vw":3.080003},{"c":3.0897,"h":3.09,"l":3.0703,"n":34,"o":3.075,"t":"2026-10-07T20:15:00Z","v":17474,"vw":3.085664},{"c":3.08,"h":3.09,"l":3.08,"n":12,"o":3.0803,"t":"2026-10-07T20:30:00Z","v":3186,"vw":3.082334},{"c":3.08,"h":3.0899,"l":3.08,"n":13,"o":3.08,"t":"2026-10-07T20:45:00Z","v":3014,"vw":3.082265},{"c":3.08,"h":3.09,"l":3.08,"n":17,"o":3.0801,"t":"2026-10-07T21:00:00Z","v":11437,"vw":3.082753},{"c":3.08,"h":3.09,"l":3.08,"n":24,"o":3.09,"t":"2026-10-07T21:15:00Z","v":75601,"vw":3.080395},{"c":3.08,"h":3.09,"l":3.0785,"n":31,"o":3.09,"t":"2026-10-07T21:30:00Z","v":4608,"vw":3.083616},{"c":3.08,"h":3.09,"l":3.08,"n":13,"o":3.08,"t":"2026-10-07T21:45:00Z","v":11738,"vw":3.088922},{"c":3.09,"h":3.09,"l":3.08,"n":18,"o":3.08,"t":"2026-10-07T22:00:00Z","v":14648,"vw":3.082138},{"c":3.09,"h":3.09,"l":3.08,"n":9,"o":3.0802,"t":"2026-10-07T22:15:00Z","v":3428,"vw":3.083409},{"c":3.0805,"h":3.09,"l":3.0805,"n":6,"o":3.09,"t":"2026-10-07T22:30:00Z","v":526,"vw":3.0881},{"c":3.09,"h":3.09,"l":3.08,"n":6,"o":3.08,"t":"2026-10-07T22:45:00Z","v":4315,"vw":3.085349},{"c":3.09,"h":3.09,"l":3.08,"n":20,"o":3.08,"t":"2026-10-07T23:00:00Z","v":1741,"vw":3.087634},{"c":3.08,"h":3.09,"l":3.08,"n":6,"o":3.09,"t":"2026-10-07T23:15:00Z","v":1650,"vw":3.08365},{"c":3.09,"h":3.09,"l":3.082,"n":5,"o":3.09,"t":"2026-10-07T23:30:00Z","v":1432,"vw":3.084003},{"c":3.0785,"h":3.09,"l":3.07,"n":18,"o":3.0802,"t":"2026-10-07T23:45:00Z","v":16241,"vw":3.080134},{"c":3.025,"h":3.09,"l":3.02,"n":470,"o":3.09,"t":"2026-10-08T08:00:00Z","v":193969,"vw":3.052269},{"c":3.0296,"h":3.03,"l":3.02,"n":35,"o":3.02,"t":"2026-10-08T08:15:00Z","v":28815,"vw":3.026851},{"c":3.03,"h":3.03,"l":3.02,"n":29,"o":3.02,"t":"2026-10-08T08:30:00Z","v":17443,"vw":3.025804},{"c":3.03,"h":3.0301,"l":3.03,"n":6,"o":3.0301,"t":"2026-10-08T08:45:00Z","v":21465,"vw":3.030005},{"c":3.0303,"h":3.0305,"l":3.03,"n":9,"o":3.03,"t":"2026-10-08T09:00:00Z","v":2322,"vw":3.03037},{"c":3.04,"h":3.04,"l":3.03,"n":17,"o":3.04,"t":"2026-10-08T09:15:00Z","v":10625,"vw":3.03594},{"c":3.04,"h":3.04,"l":3.03,"n":30,"o":3.03,"t":"2026-10-08T09:30:00Z","v":12257,"vw":3.039516},{"c":3.0402,"h":3.05,"l":3.04,"n":13,"o":3.0498,"t":"2026-10-08T10:00:00Z","v":9154,"vw":3.046812},{"c":3.04,"h":3.04,"l":3.04,"n":18,"o":3.04,"t":"2026-10-08T10:15:00Z","v":12088,"vw":3.04},{"c":3.03,"h":3.05,"l":3.03,"n":41,"o":3.04,"t":"2026-10-08T10:30:00Z","v":14038,"vw":3.035772},{"c":3.04,"h":3.04,"l":3.04,"n":20,"o":3.04,"t":"2026-10-08T10:45:00Z","v":21974,"vw":3.04},{"c":3.03,"h":3.05,"l":3.03,"n":46,"o":3.04,"t":"2026-10-08T11:00:00Z","v":15627,"vw":3.037602},{"c":3.041,"h":3.05,"l":3.037,"n":49,"o":3.04,"t":"2026-10-08T11:15:00Z","v":7488,"vw":3.042173},{"c":3.05,"h":3.05,"l":3.03,"n":40,"o":3.05,"t":"2026-10-08T11:30:00Z","v":29544,"vw":3.036294},{"c":3.0303,"h":3.04,"l":3.03,"n":17,"o":3.0304,"t":"2026-10-08T11:45:00Z","v":10511,"vw":3.032681},{"c":3.04,"h":3.04,"l":3.03,"n":25,"o":3.0304,"t":"2026-10-08T12:00:00Z","v":8749,"vw":3.033384},{"c":3.05,"h":3.05,"l":3.03,"n":26,"o":3.04,"t":"2026-10-08T12:15:00Z","v":32331,"vw":3.048468},{"c":3.04,"h":3.05,"l":3.0302,"n":27,"o":3.0401,"t":"2026-10-08T12:30:00Z","v":6778,"vw":3.045639},{"c":3.03,"h":3.0397,"l":3.03,"n":18,"o":3.0395,"t":"2026-10-08T12:45:00Z","v":7100,"vw":3.030786},{"c":3.0305,"h":3.04,"l":3.03,"n":32,"o":3.0305,"t":"2026-10-08T13:00:00Z","v":8026,"vw":3.035069},{"c":3.04,"h":3.0405,"l":3.03,"n":120,"o":3.04,"t":"2026-10-08T13:15:00Z","v":99572,"vw":3.033219},{"c":3.055,"h":3.075,"l":3.03,"n":8050,"o":3.045,"t":"2026-10-08T13:30:00Z","v":5457160,"vw":3.057364},{"c":3.085,"h":3.095,"l":3.055,"n":4934,"o":3.055,"t":"2026-10-08T13:45:00Z","v":2387194,"vw":3.075619},{"c":3.0935,"h":3.1,"l":3.08,"n":5618,"o":3.0821,"t":"2026-10-08T14:00:00Z","v":2002724,"vw":3.093634},{"c":3.1,"h":3.11,"l":3.09,"n":6943,"o":3.0999,"t":"2026-10-08T14:15:00Z","v":3336983,"vw":3.098006},{"c":3.095,"h":3.1,"l":3.08,"n":4988,"o":3.095,"t":"2026-10-08T14:30:00Z","v":1881893,"vw":3.092243},{"c":3.085,"h":3.1,"l":3.08,"n":7201,"o":3.095,"t":"2026-10-08T14:45:00Z","v":2553571,"vw":3.0908},{"c":3.07,"h":3.09,"l":3.07,"n":4471,"o":3.0801,"t":"2026-10-08T15:00:00Z","v":3758322,"vw":3.074913},{"c":3.075,"h":3.08,"l":3.07,"n":4531,"o":3.0721,"t":"2026-10-08T15:15:00Z","v":1996273,"vw":3.073769},{"c":3.055,"h":3.08,"l":3.05,"n":4720,"o":3.075,"t":"2026-10-08T15:30:00Z","v":2086301,"vw":3.06305},{"c":3.0599,"h":3.06,"l":3.05,"n":3121,"o":3.06,"t":"2026-10-08T15:45:00Z","v":2634149,"vw":3.059099},{"c":3.0599,"h":3.06,"l":3.05,"n":2469,"o":3.06,"t":"2026-10-08T16:00:00Z","v":1682911,"vw":3.059018},{"c":3.06,"h":3.08,"l":3.05,"n":2859,"o":3.06,"t":"2026-10-08T16:15:00Z","v":2652837,"vw":3.063984},{"c":3.055,"h":3.06,"l":3.05,"n":1905,"o":3.06,"t":"2026-10-08T16:30:00Z","v":955502,"vw":3.05798},{"c":3.06,"h":3.06,"l":3.04,"n":2936,"o":3.055,"t":"2026-10-08T16:45:00Z","v":1416870,"vw":3.050709},{"c":3.06,"h":3.06,"l":3.05,"n":3637,"o":3.055,"t":"2026-10-08T17:00:00Z","v":2231233,"vw":3.052654},{"c":3.045,"h":3.07,"l":3.04,"n":2666,"o":3.06,"t":"2026-10-08T17:15:00Z","v":2200070,"vw":3.055907},{"c":3.05,"h":3.06,"l":3.04,"n":2806,"o":3.05,"t":"2026-10-08T17:30:00Z","v":1821855,"vw":3.04881},{"c":3.035,"h":3.05,"l":3.03,"n":2059,"o":3.04,"t":"2026-10-08T17:45:00Z","v":1418402,"vw":3.038999},{"c":3.04,"h":3.04,"l":3.03,"n":1890,"o":3.04,"t":"2026-10-08T18:00:00Z","v":861145,"vw":3.03709},{"c":3.035,"h":3.04,"l":3.03,"n":2111,"o":3.03,"t":"2026-10-08T18:15:00Z","v":1054471,"vw":3.037348},{"c":3.045,"h":3.05,"l":3.02,"n":2639,"o":3.04,"t":"2026-10-08T18:30:00Z","v":2803264,"vw":3.033289},{"c":3.0492,"h":3.05,"l":3.04,"n":2064,"o":3.045,"t":"2026-10-08T18:45:00Z","v":1350783,"vw":3.048023},{"c":3.07,"h":3.08,"l":3.04,"n":2405,"o":3.0499,"t":"2026-10-08T19:00:00Z","v":1483423,"vw":3.063862},{"c":3.09,"h":3.1,"l":3.07,"n":5696,"o":3.074,"t":"2026-10-08T19:15:00Z","v":1760763,"vw":3.088345},{"c":3.1,"h":3.11,"l":3.09,"n":3219,"o":3.0935,"t":"2026-10-08T19:30:00Z","v":2791410,"vw":3.099638},{"c":3.12,"h":3.12,"l":3.1,"n":5870,"o":3.105,"t":"2026-10-08T19:45:00Z","v":5198005,"vw":3.114275},{"c":3.1002,"h":3.12,"l":3.1,"n":169,"o":3.11,"t":"2026-10-08T20:00:00Z","v":3869088,"vw":3.109956},{"c":3.1004,"h":3.11,"l":3.1,"n":9,"o":3.1,"t":"2026-10-08T20:15:00Z","v":1781,"vw":3.102159},{"c":3.11,"h":3.11,"l":3.1,"n":14,"o":3.102,"t":"2026-10-08T20:30:00Z","v":23018,"vw":3.1009},{"c":3.1003,"h":3.11,"l":3.1,"n":18,"o":3.1099,"t":"2026-10-08T20:45:00Z","v":11025,"vw":3.108324},{"c":3.1,"h":3.11,"l":3.1,"n":22,"o":3.1004,"t":"2026-10-08T21:00:00Z","v":8257,"vw":3.102177},{"c":3.11,"h":3.11,"l":3.1098,"n":13,"o":3.1099,"t":"2026-10-08T21:15:00Z","v":1766,"vw":3.109937},{"c":3.11,"h":3.11,"l":3.1,"n":9,"o":3.1,"t":"2026-10-08T21:30:00Z","v":1743,"vw":3.102917},{"c":3.11,"h":3.11,"l":3.1,"n":6,"o":3.1,"t":"2026-10-08T21:45:00Z","v":772,"vw":3.1067},{"c":3.11,"h":3.11,"l":3.1,"n":16,"o":3.1003,"t":"2026-10-08T22:00:00Z","v":41915,"vw":3.100472},{"c":3.1,"h":3.11,"l":3.1,"n":10,"o":3.1,"t":"2026-10-08T22:15:00Z","v":3430,"vw":3.102488},{"c":3.1,"h":3.1099,"l":3.1,"n":11,"o":3.1,"t":"2026-10-08T22:30:00Z","v":11556,"vw":3.100626},{"c":3.1002,"h":3.11,"l":3.1,"n":4,"o":3.11,"t":"2026-10-08T22:45:00Z","v":2968,"vw":3.103429},{"c":3.1004,"h":3.1004,"l":3.1002,"n":6,"o":3.1002,"t":"2026-10-08T23:00:00Z","v":3798,"vw":3.100225},{"c":3.1005,"h":3.11,"l":3.1001,"n":6,"o":3.11,"t":"2026-10-08T23:15:00Z","v":1357,"vw":3.103272},{"c":3.1,"h":3.1005,"l":3.1,"n":3,"o":3.1005,"t":"2026-10-08T23:30:00Z","v":350,"vw":3.100143},{"c":3.1,"h":3.11,"l":3.1,"n":16,"o":3.11,"t":"2026-10-08T23:45:00Z","v":3640,"vw":3.108857},{"c":3.14,"h":3.15,"l":3.12,"n":200,"o":3.14,"t":"2026-10-09T08:00:00Z","v":203328,"vw":3.134557},{"c":3.125,"h":3.14,"l":3.1202,"n":19,"o":3.14,"t":"2026-10-09T08:15:00Z","v":6391,"vw":3.130616},{"c":3.1203,"h":3.1203,"l":3.1203,"n":2,"o":3.1203,"t":"2026-10-09T08:45:00Z","v":3010,"vw":3.1203},{"c":3.1205,"h":3.1205,"l":3.1203,"n":2,"o":3.1203,"t":"2026-10-09T09:00:00Z","v":400,"vw":3.12035},{"c":3.1297,"h":3.1297,"l":3.1203,"n":4,"o":3.1297,"t":"2026-10-09T09:15:00Z","v":1587,"vw":3.124916},{"c":3.125,"h":3.1297,"l":3.125,"n":2,"o":3.1297,"t":"2026-10-09T09:30:00Z","v":312,"vw":3.127139},{"c":3.12,"h":3.13,"l":3.12,"n":4,"o":3.1203,"t":"2026-10-09T09:45:00Z","v":4001,"vw":3.123135},{"c":3.125,"h":3.13,"l":3.12,"n":8,"o":3.125,"t":"2026-10-09T10:00:00Z","v":6892,"vw":3.121857},{"c":3.13,"h":3.13,"l":3.12,"n":9,"o":3.12,"t":"2026-10-09T10:15:00Z","v":2097,"vw":3.121474},{"c":3.13,"h":3.13,"l":3.12,"n":43,"o":3.12,"t":"2026-10-09T10:30:00Z","v":44748,"vw":3.127733},{"c":3.13,"h":3.13,"l":3.1297,"n":10,"o":3.1299,"t":"2026-10-09T10:45:00Z","v":30506,"vw":3.12971},{"c":3.13,"h":3.13,"l":3.12,"n":44,"o":3.125,"t":"2026-10-09T11:00:00Z","v":31908,"vw":3.128831},{"c":3.13,"h":3.13,"l":3.12,"n":23,"o":3.12,"t":"2026-10-09T11:15:00Z","v":3568,"vw":3.124905},{"c":3.125,"h":3.13,"l":3.12,"n":17,"o":3.13,"t":"2026-10-09T11:30:00Z","v":10608,"vw":3.12936},{"c":3.1205,"h":3.13,"l":3.12,"n":11,"o":3.12,"t":"2026-10-09T11:45:00Z","v":1353,"vw":3.12251},{"c":3.13,"h":3.13,"l":3.12,"n":22,"o":3.1297,"t":"2026-10-09T12:00:00Z","v":14362,"vw":3.125763},{"c":3.1298,"h":3.13,"l":3.12,"n":9,"o":3.1297,"t":"2026-10-09T12:15:00Z","v":599,"vw":3.128014},{"c":3.1204,"h":3.13,"l":3.12,"n":18,"o":3.13,"t":"2026-10-09T12:30:00Z","v":8282,"vw":3.12447},{"c":3.13,"h":3.13,"l":3.12,"n":176,"o":3.1205,"t":"2026-10-09T12:45:00Z","v":68108,"vw":3.125309},{"c":3.12,"h":3.13,"l":3.12,"n":40,"o":3.1204,"t":"2026-10-09T13:00:00Z","v":43937,"vw":3.12048},{"c":3.11,"h":3.14,"l":3.11,"n":163,"o":3.12,"t":"2026-10-09T13:15:00Z","v":31973,"vw":3.123583},{"c":3.15,"h":3.1677,"l":3.11,"n":6595,"o":3.11,"t":"2026-10-09T13:30:00Z","v":4546326,"vw":3.13951},{"c":3.19,"h":3.2,"l":3.15,"n":5876,"o":3.155,"t":"2026-10-09T13:45:00Z","v":3045943,"vw":3.181471},{"c":3.18,"h":3.2,"l":3.18,"n":4748,"o":3.19,"t":"2026-10-09T14:00:00Z","v":2349525,"vw":3.188718},{"c":3.1839,"h":3.19,"l":3.18,"n":4589,"o":3.185,"t":"2026-10-09T14:15:00Z","v":2283490,"vw":3.181993},{"c":3.1987,"h":3.2,"l":3.18,"n":4844,"o":3.18,"t":"2026-10-09T14:30:00Z","v":2407545,"vw":3.185512},{"c":3.185,"h":3.2,"l":3.18,"n":3696,"o":3.195,"t":"2026-10-09T14:45:00Z","v":1978716,"vw":3.190701},{"c":3.185,"h":3.19,"l":3.17,"n":4854,"o":3.185,"t":"2026-10-09T15:00:00Z","v":2347034,"vw":3.179717},{"c":3.1901,"h":3.2,"l":3.18,"n":4961,"o":3.1801,"t":"2026-10-09T15:15:00Z","v":2996249,"vw":3.188525},{"c":3.205,"h":3.21,"l":3.19,"n":3971,"o":3.1901,"t":"2026-10-09T15:30:00Z","v":2940939,"vw":3.201328},{"c":3.1961,"h":3.21,"l":3.19,"n":4773,"o":3.205,"t":"2026-10-09T15:45:00Z","v":4388707,"vw":3.199132},{"c":3.195,"h":3.2,"l":3.19,"n":2485,"o":3.19,"t":"2026-10-09T16:00:00Z","v":954022,"vw":3.196765},{"c":3.1984,"h":3.2,"l":3.19,"n":2228,"o":3.195,"t":"2026-10-09T16:15:00Z","v":1586945,"vw":3.198974},{"c":3.2,"h":3.21,"l":3.19,"n":2489,"o":3.1999,"t":"2026-10-09T16:30:00Z","v":1881210,"vw":3.19854},{"c":3.2035,"h":3.21,"l":3.2,"n":2314,"o":3.205,"t":"2026-10-09T16:45:00Z","v":1581917,"vw":3.201547},{"c":3.184,"h":3.21,"l":3.175,"n":2698,"o":3.2,"t":"2026-10-09T17:00:00Z","v":2084114,"vw":3.18811},{"c":3.175,"h":3.19,"l":3.17,"n":1903,"o":3.18,"t":"2026-10-09T17:15:00Z","v":1137713,"vw":3.179991},{"c":3.1799,"h":3.18,"l":3.17,"n":1676,"o":3.18,"t":"2026-10-09T17:30:00Z","v":556508,"vw":3.177928},{"c":3.195,"h":3.2,"l":3.17,"n":2230,"o":3.17,"t":"2026-10-09T17:45:00Z","v":1871272,"vw":3.185413},{"c":3.1965,"h":3.2,"l":3.19,"n":2368,"o":3.19,"t":"2026-10-09T18:00:00Z","v":2035060,"vw":3.198018},{"c":3.195,"h":3.21,"l":3.19,"n":2132,"o":3.19,"t":"2026-10-09T18:15:00Z","v":1638886,"vw":3.199579},{"c":3.2,"h":3.2,"l":3.18,"n":1620,"o":3.2,"t":"2026-10-09T18:30:00Z","v":1460041,"vw":3.190538},{"c":3.195,"h":3.2,"l":3.19,"n":1855,"o":3.195,"t":"2026-10-09T18:45:00Z","v":1649203,"vw":3.19676},{"c":3.2,"h":3.2,"l":3.19,"n":2004,"o":3.195,"t":"2026-10-09T19:00:00Z","v":1540535,"vw":3.197631},{"c":3.2,"h":3.21,"l":3.19,"n":4127,"o":3.2,"t":"2026-10-09T19:15:00Z","v":4508277,"vw":3.200551},{"c":3.205,"h":3.21,"l":3.2,"n":2917,"o":3.205,"t":"2026-10-09T19:30:00Z","v":1193423,"vw":3.204326},{"c":3.195,"h":3.21,"l":3.19,"n":6358,"o":3.205,"t":"2026-10-09T19:45:00Z","v":8217406,"vw":3.199107},{"c":3.2,"h":3.21,"l":3.19,"n":191,"o":3.19,"t":"2026-10-09T20:00:00Z","v":9018227,"vw":3.190146},{"c":3.19,"h":3.1996,"l":3.19,"n":22,"o":3.1996,"t":"2026-10-09T20:15:00Z","v":10722,"vw":3.190669},{"c":3.19,"h":3.2,"l":3.19,"n":11,"o":3.19,"t":"2026-10-09T20:30:00Z","v":874,"vw":3.192894},{"c":3.1995,"h":3.2,"l":3.19,"n":11,"o":3.1915,"t":"2026-10-09T20:45:00Z","v":9890,"vw":3.199483},{"c":3.1995,"h":3.2,"l":3.19,"n":15,"o":3.19,"t":"2026-10-09T21:00:00Z","v":11968,"vw":3.191423},{"c":3.1995,"h":3.2,"l":3.19,"n":18,"o":3.2,"t":"2026-10-09T21:15:00Z","v":24901,"vw":3.197958},{"c":3.1995,"h":3.1999,"l":3.19,"n":15,"o":3.19,"t":"2026-10-09T21:30:00Z","v":3516,"vw":3.19503},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-09T21:45:00Z","v":5234,"vw":3.19},{"c":3.19,"h":3.1995,"l":3.19,"n":11,"o":3.195,"t":"2026-10-09T22:00:00Z","v":2705,"vw":3.191303},{"c":3.19,"h":3.2,"l":3.19,"n":6,"o":3.19,"t":"2026-10-09T22:15:00Z","v":2518,"vw":3.195683},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.1998,"t":"2026-10-09T22:30:00Z","v":1460,"vw":3.196466},{"c":3.19,"h":3.1994,"l":3.19,"n":42,"o":3.19,"t":"2026-10-09T22:45:00Z","v":13947,"vw":3.192113},{"c":3.1998,"h":3.1998,"l":3.19,"n":7,"o":3.1995,"t":"2026-10-09T23:00:00Z","v":1252,"vw":3.192943},{"c":3.1997,"h":3.2,"l":3.19,"n":8,"o":3.1985,"t":"2026-10-09T23:15:00Z","v":6128,"vw":3.194966},{"c":3.2,"h":3.2,"l":3.19,"n":16,"o":3.19,"t":"2026-10-09T23:30:00Z","v":28277,"vw":3.19978},{"c":3.19,"h":3.2,"l":3.19,"n":14,"o":3.1995,"t":"2026-10-09T23:45:00Z","v":28229,"vw":3.19934},{"c":3.19,"h":3.2003,"l":3.17,"n":267,"o":3.2,"t":"2026-10-12T08:00:00Z","v":155671,"vw":3.189179},{"c":3.1998,"h":3.2,"l":3.19,"n":7,"o":3.19,"t":"2026-10-12T08:15:00Z","v":1943,"vw":3.191802},{"c":3.1998,"h":3.1998,"l":3.1905,"n":2,"o":3.1905,"t":"2026-10-12T08:30:00Z","v":454,"vw":3.192651},{"c":3.19,"h":3.1995,"l":3.19,"n":26,"o":3.19,"t":"2026-10-12T08:45:00Z","v":39063,"vw":3.190033},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-10-12T09:00:00Z","v":2148,"vw":3.19},{"c":3.1902,"h":3.2,"l":3.19,"n":32,"o":3.19,"t":"2026-10-12T09:15:00Z","v":31144,"vw":3.193237},{"c":3.19,"h":3.2,"l":3.19,"n":4,"o":3.2,"t":"2026-10-12T09:30:00Z","v":2477,"vw":3.197307},{"c":3.18,"h":3.1997,"l":3.18,"n":13,"o":3.1905,"t":"2026-10-12T09:45:00Z","v":9748,"vw":3.187499},{"c":3.18,"h":3.19,"l":3.18,"n":28,"o":3.1803,"t":"2026-10-12T10:00:00Z","v":10953,"vw":3.186532},{"c":3.189,"h":3.19,"l":3.17,"n":52,"o":3.1804,"t":"2026-10-12T10:15:00Z","v":15111,"vw":3.180956},{"c":3.19,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-10-12T10:30:00Z","v":760,"vw":3.182378},{"c":3.19,"h":3.19,"l":3.18,"n":35,"o":3.18,"t":"2026-10-12T10:45:00Z","v":16062,"vw":3.181493},{"c":3.2,"h":3.2,"l":3.18,"n":47,"o":3.19,"t":"2026-10-12T11:00:00Z","v":15977,"vw":3.191541},{"c":3.18,"h":3.1994,"l":3.18,"n":8,"o":3.1994,"t":"2026-10-12T11:15:00Z","v":1180,"vw":3.186715},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-12T11:30:00Z","v":297,"vw":3.19},{"c":3.18,"h":3.19,"l":3.18,"n":12,"o":3.1801,"t":"2026-10-12T11:45:00Z","v":6836,"vw":3.182217},{"c":3.19,"h":3.19,"l":3.18,"n":19,"o":3.1801,"t":"2026-10-12T12:00:00Z","v":8840,"vw":3.184791},{"c":3.1983,"h":3.2,"l":3.18,"n":26,"o":3.1815,"t":"2026-10-12T12:15:00Z","v":17265,"vw":3.187606},{"c":3.1801,"h":3.2,"l":3.1801,"n":36,"o":3.1815,"t":"2026-10-12T12:30:00Z","v":10343,"vw":3.182557},{"c":3.18,"h":3.19,"l":3.17,"n":558,"o":3.18,"t":"2026-10-12T12:45:00Z","v":110024,"vw":3.173664},{"c":3.17,"h":3.18,"l":3.1608,"n":11,"o":3.1608,"t":"2026-10-12T13:00:00Z","v":8459,"vw":3.164716},{"c":3.16,"h":3.2,"l":3.14,"n":199,"o":3.1802,"t":"2026-10-12T13:15:00Z","v":67869,"vw":3.161972},{"c":3.15,"h":3.2,"l":3.13,"n":6333,"o":3.16,"t":"2026-10-12T13:30:00Z","v":4218790,"vw":3.164996},{"c":3.145,"h":3.16,"l":3.14,"n":4937,"o":3.1521,"t":"2026-10-12T13:45:00Z","v":2555848,"vw":3.14963},{"c":3.1128,"h":3.15,"l":3.09,"n":5600,"o":3.15,"t":"2026-10-12T14:00:00Z","v":2802298,"vw":3.116464},{"c":3.115,"h":3.12,"l":3.11,"n":3493,"o":3.115,"t":"2026-10-12T14:15:00Z","v":1762874,"vw":3.113233},{"c":3.105,"h":3.12,"l":3.09,"n":5022,"o":3.12,"t":"2026-10-12T14:30:00Z","v":2442620,"vw":3.105001},{"c":3.11,"h":3.12,"l":3.1,"n":3753,"o":3.105,"t":"2026-10-12T14:45:00Z","v":1573893,"vw":3.109873},{"c":3.1201,"h":3.13,"l":3.11,"n":4625,"o":3.115,"t":"2026-10-12T15:00:00Z","v":1837643,"vw":3.120563},{"c":3.1401,"h":3.15,"l":3.12,"n":5497,"o":3.125,"t":"2026-10-12T15:15:00Z","v":2483971,"vw":3.133674},{"c":3.145,"h":3.15,"l":3.14,"n":3641,"o":3.1401,"t":"2026-10-12T15:30:00Z","v":1156902,"vw":3.145674},{"c":3.13,"h":3.145,"l":3.13,"n":2716,"o":3.1435,"t":"2026-10-12T15:45:00Z","v":1120748,"vw":3.138713},{"c":3.1439,"h":3.15,"l":3.13,"n":4148,"o":3.135,"t":"2026-10-12T16:00:00Z","v":1354546,"vw":3.14132},{"c":3.145,"h":3.15,"l":3.14,"n":3424,"o":3.1401,"t":"2026-10-12T16:15:00Z","v":954971,"vw":3.145616},{"c":3.145,"h":3.15,"l":3.14,"n":2726,"o":3.1401,"t":"2026-10-12T16:30:00Z","v":545888,"vw":3.146043},{"c":3.13,"h":3.15,"l":3.13,"n":3997,"o":3.145,"t":"2026-10-12T16:45:00Z","v":1416229,"vw":3.138862},{"c":3.135,"h":3.14,"l":3.13,"n":2535,"o":3.135,"t":"2026-10-12T17:00:00Z","v":872410,"vw":3.137894},{"c":3.135,"h":3.14,"l":3.13,"n":2332,"o":3.14,"t":"2026-10-12T17:15:00Z","v":873727,"vw":3.137696},{"c":3.1371,"h":3.15,"l":3.13,"n":3087,"o":3.14,"t":"2026-10-12T17:30:00Z","v":2423391,"vw":3.141892},{"c":3.145,"h":3.15,"l":3.13,"n":2538,"o":3.135,"t":"2026-10-12T17:45:00Z","v":994408,"vw":3.140371},{"c":3.1665,"h":3.17,"l":3.14,"n":3431,"o":3.145,"t":"2026-10-12T18:00:00Z","v":3444471,"vw":3.161169},{"c":3.165,"h":3.17,"l":3.16,"n":2325,"o":3.17,"t":"2026-10-12T18:15:00Z","v":1259006,"vw":3.167454},{"c":3.165,"h":3.17,"l":3.16,"n":2079,"o":3.165,"t":"2026-10-12T18:30:00Z","v":1043318,"vw":3.167659},{"c":3.165,"h":3.17,"l":3.16,"n":2163,"o":3.17,"t":"2026-10-12T18:45:00Z","v":1237589,"vw":3.167335},{"c":3.155,"h":3.17,"l":3.15,"n":3205,"o":3.17,"t":"2026-10-12T19:00:00Z","v":1748140,"vw":3.158925},{"c":3.1566,"h":3.17,"l":3.15,"n":2284,"o":3.155,"t":"2026-10-12T19:15:00Z","v":2521447,"vw":3.161252},{"c":3.1501,"h":3.17,"l":3.15,"n":3107,"o":3.155,"t":"2026-10-12T19:30:00Z","v":2379600,"vw":3.159931},{"c":3.14,"h":3.17,"l":3.14,"n":5565,"o":3.16,"t":"2026-10-12T19:45:00Z","v":4328727,"vw":3.152194},{"c":3.138,"h":3.15,"l":3.13,"n":80,"o":3.15,"t":"2026-10-12T20:00:00Z","v":2545149,"vw":3.149781},{"c":3.1385,"h":3.14,"l":3.13,"n":15,"o":3.1385,"t":"2026-10-12T20:15:00Z","v":12582,"vw":3.138473},{"c":3.14,"h":3.14,"l":3.13,"n":17,"o":3.1301,"t":"2026-10-12T20:30:00Z","v":23240,"vw":3.131146},{"c":3.13,"h":3.1315,"l":3.13,"n":8,"o":3.1301,"t":"2026-10-12T20:45:00Z","v":13049,"vw":3.130189},{"c":3.14,"h":3.14,"l":3.13,"n":8,"o":3.14,"t":"2026-10-12T21:00:00Z","v":11628,"vw":3.139565},{"c":3.13,"h":3.14,"l":3.13,"n":48,"o":3.13,"t":"2026-10-12T21:15:00Z","v":12855,"vw":3.134819},{"c":3.1402,"h":3.15,"l":3.13,"n":21,"o":3.13,"t":"2026-10-12T21:30:00Z","v":10362,"vw":3.139854},{"c":3.1497,"h":3.15,"l":3.1497,"n":6,"o":3.1499,"t":"2026-10-12T21:45:00Z","v":2754,"vw":3.149864},{"c":3.14,"h":3.15,"l":3.14,"n":7,"o":3.14,"t":"2026-10-12T22:00:00Z","v":4305,"vw":3.140515},{"c":3.1496,"h":3.15,"l":3.1496,"n":5,"o":3.15,"t":"2026-10-12T22:15:00Z","v":1236,"vw":3.149893},{"c":3.14,"h":3.15,"l":3.14,"n":7,"o":3.1405,"t":"2026-10-12T22:30:00Z","v":32120,"vw":3.144995},{"c":3.15,"h":3.15,"l":3.14,"n":11,"o":3.1403,"t":"2026-10-12T22:45:00Z","v":5902,"vw":3.140868},{"c":3.14,"h":3.15,"l":3.14,"n":9,"o":3.14,"t":"2026-10-12T23:00:00Z","v":3971,"vw":3.142506},{"c":3.14,"h":3.1405,"l":3.14,"n":2,"o":3.1405,"t":"2026-10-12T23:15:00Z","v":600,"vw":3.14025},{"c":3.13,"h":3.1495,"l":3.13,"n":41,"o":3.1494,"t":"2026-10-12T23:30:00Z","v":67245,"vw":3.131156},{"c":3.14,"h":3.14,"l":3.13,"n":14,"o":3.13,"t":"2026-10-12T23:45:00Z","v":3491,"vw":3.131939},{"c":3.1401,"h":3.17,"l":3.12,"n":119,"o":3.14,"t":"2026-10-13T08:00:00Z","v":181855,"vw":3.144075},{"c":3.1403,"h":3.1403,"l":3.1403,"n":1,"o":3.1403,"t":"2026-10-13T08:15:00Z","v":500,"vw":3.1403},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T08:30:00Z","v":127,"vw":3.15},{"c":3.155,"h":3.155,"l":3.14,"n":32,"o":3.15,"t":"2026-10-13T09:00:00Z","v":35470,"vw":3.149291},{"c":3.1597,"h":3.16,"l":3.155,"n":19,"o":3.155,"t":"2026-10-13T09:15:00Z","v":4552,"vw":3.158874},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-13T09:30:00Z","v":1128,"vw":3.16},{"c":3.15,"h":3.17,"l":3.15,"n":91,"o":3.16,"t":"2026-10-13T09:45:00Z","v":183760,"vw":3.158873},{"c":3.1503,"h":3.1503,"l":3.1502,"n":2,"o":3.1502,"t":"2026-10-13T10:00:00Z","v":735,"vw":3.150232},{"c":3.15,"h":3.16,"l":3.15,"n":6,"o":3.16,"t":"2026-10-13T10:15:00Z","v":1684,"vw":3.151387},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-13T10:30:00Z","v":3385,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-13T10:45:00Z","v":946,"vw":3.15},{"c":3.1502,"h":3.16,"l":3.15,"n":6,"o":3.15,"t":"2026-10-13T11:00:00Z","v":4794,"vw":3.151238},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T11:15:00Z","v":200,"vw":3.15},{"c":3.16,"h":3.16,"l":3.15,"n":16,"o":3.1504,"t":"2026-10-13T11:30:00Z","v":7614,"vw":3.153923},{"c":3.15,"h":3.16,"l":3.15,"n":23,"o":3.1599,"t":"2026-10-13T11:45:00Z","v":3230,"vw":3.153805},{"c":3.1577,"h":3.1577,"l":3.14,"n":28,"o":3.1503,"t":"2026-10-13T12:00:00Z","v":5497,"vw":3.149078},{"c":3.1503,"h":3.1503,"l":3.14,"n":28,"o":3.14,"t":"2026-10-13T12:15:00Z","v":22988,"vw":3.14699},{"c":3.14,"h":3.16,"l":3.14,"n":31,"o":3.15,"t":"2026-10-13T12:30:00Z","v":21210,"vw":3.14985},{"c":3.15,"h":3.16,"l":3.14,"n":24,"o":3.15,"t":"2026-10-13T12:45:00Z","v":10948,"vw":3.144395},{"c":3.1503,"h":3.1503,"l":3.15,"n":38,"o":3.15,"t":"2026-10-13T13:00:00Z","v":29970,"vw":3.150062},{"c":3.13,"h":3.17,"l":3.12,"n":176,"o":3.1501,"t":"2026-10-13T13:15:00Z","v":26347,"vw":3.147392},{"c":3.115,"h":3.15,"l":3.09,"n":4360,"o":3.13,"t":"2026-10-13T13:30:00Z","v":2598779,"vw":3.116861},{"c":3.085,"h":3.1199,"l":3.08,"n":5021,"o":3.1187,"t":"2026-10-13T13:45:00Z","v":1552254,"vw":3.093998},{"c":3.075,"h":3.09,"l":3.07,"n":6187,"o":3.085,"t":"2026-10-13T14:00:00Z","v":2199278,"vw":3.078631},{"c":3.074,"h":3.08,"l":3.07,"n":5781,"o":3.07,"t":"2026-10-13T14:15:00Z","v":1619202,"vw":3.073301},{"c":3.07,"h":3.08,"l":3.07,"n":5233,"o":3.07,"t":"2026-10-13T14:30:00Z","v":759288,"vw":3.07389},{"c":3.07,"h":3.08,"l":3.07,"n":6406,"o":3.07,"t":"2026-10-13T14:45:00Z","v":1449615,"vw":3.074701},{"c":3.075,"h":3.08,"l":3.07,"n":5060,"o":3.07,"t":"2026-10-13T15:00:00Z","v":866637,"vw":3.073482},{"c":3.0603,"h":3.08,"l":3.06,"n":5611,"o":3.07,"t":"2026-10-13T15:15:00Z","v":1686638,"vw":3.067052},{"c":3.055,"h":3.065,"l":3.05,"n":4100,"o":3.065,"t":"2026-10-13T15:30:00Z","v":659602,"vw":3.057118},{"c":3.0361,"h":3.06,"l":3.03,"n":4600,"o":3.055,"t":"2026-10-13T15:45:00Z","v":1094544,"vw":3.049142},{"c":3.0351,"h":3.04,"l":3.03,"n":7116,"o":3.035,"t":"2026-10-13T16:00:00Z","v":2698902,"vw":3.031864},{"c":3.0334,"h":3.04,"l":3.03,"n":5268,"o":3.03,"t":"2026-10-13T16:15:00Z","v":951652,"vw":3.033065},{"c":3.035,"h":3.04,"l":3.03,"n":4648,"o":3.035,"t":"2026-10-13T16:30:00Z","v":1027379,"vw":3.034474},{"c":3.035,"h":3.04,"l":3.03,"n":4179,"o":3.035,"t":"2026-10-13T16:45:00Z","v":960056,"vw":3.03467},{"c":3.0301,"h":3.04,"l":3.03,"n":3973,"o":3.035,"t":"2026-10-13T17:00:00Z","v":684426,"vw":3.033742},{"c":3.035,"h":3.04,"l":3.03,"n":3822,"o":3.035,"t":"2026-10-13T17:15:00Z","v":769919,"vw":3.034472},{"c":3.04,"h":3.05,"l":3.03,"n":3842,"o":3.035,"t":"2026-10-13T17:30:00Z","v":1650933,"vw":3.041426},{"c":3.02,"h":3.05,"l":3.02,"n":3476,"o":3.045,"t":"2026-10-13T17:45:00Z","v":2419423,"vw":3.039072},{"c":3.0239,"h":3.04,"l":3.02,"n":3408,"o":3.025,"t":"2026-10-13T18:00:00Z","v":1448685,"vw":3.02896},{"c":3.0141,"h":3.03,"l":3.01,"n":3629,"o":3.03,"t":"2026-10-13T18:15:00Z","v":1343734,"vw":3.020805},{"c":3.0101,"h":3.02,"l":3.01,"n":3175,"o":3.01,"t":"2026-10-13T18:30:00Z","v":808052,"vw":3.014552},{"c":3.02,"h":3.03,"l":3.01,"n":3675,"o":3.015,"t":"2026-10-13T18:45:00Z","v":1785343,"vw":3.01741},{"c":3.025,"h":3.03,"l":3.02,"n":4529,"o":3.025,"t":"2026-10-13T19:00:00Z","v":1310084,"vw":3.023205},{"c":3.035,"h":3.04,"l":3.02,"n":5697,"o":3.025,"t":"2026-10-13T19:15:00Z","v":2189013,"vw":3.028088},{"c":3.015,"h":3.04,"l":3.01,"n":4022,"o":3.04,"t":"2026-10-13T19:30:00Z","v":2110709,"vw":3.02103},{"c":2.9899,"h":3.015,"l":2.98,"n":8840,"o":3.015,"t":"2026-10-13T19:45:00Z","v":6499867,"vw":2.996497},{"c":2.9895,"h":3,"l":2.98,"n":332,"o":2.98,"t":"2026-10-13T20:00:00Z","v":4584505,"vw":2.980384},{"c":2.9896,"h":2.99,"l":2.98,"n":93,"o":2.99,"t":"2026-10-13T20:15:00Z","v":20655,"vw":2.984575},{"c":2.99,"h":2.99,"l":2.98,"n":64,"o":2.99,"t":"2026-10-13T20:30:00Z","v":24585,"vw":2.988646},{"c":2.99,"h":2.99,"l":2.98,"n":108,"o":2.99,"t":"2026-10-13T20:45:00Z","v":96046,"vw":2.987085},{"c":2.9999,"h":3,"l":2.99,"n":63,"o":2.9996,"t":"2026-10-13T21:00:00Z","v":30377,"vw":2.99821},{"c":3,"h":3,"l":2.99,"n":41,"o":2.9985,"t":"2026-10-13T21:15:00Z","v":14522,"vw":2.99708},{"c":3,"h":3,"l":2.99,"n":24,"o":2.999,"t":"2026-10-13T21:30:00Z","v":26494,"vw":2.998565},{"c":3,"h":3,"l":2.9915,"n":35,"o":2.9998,"t":"2026-10-13T21:45:00Z","v":11689,"vw":2.999141},{"c":2.9993,"h":3,"l":2.9985,"n":15,"o":3,"t":"2026-10-13T22:00:00Z","v":3769,"vw":2.999726},{"c":2.9994,"h":3,"l":2.99,"n":25,"o":2.9995,"t":"2026-10-13T22:15:00Z","v":10548,"vw":2.992136},{"c":2.9996,"h":3,"l":2.99,"n":34,"o":2.9999,"t":"2026-10-13T22:30:00Z","v":17296,"vw":2.998167},{"c":3,"h":3,"l":2.99,"n":38,"o":2.9995,"t":"2026-10-13T22:45:00Z","v":6645,"vw":2.998839},{"c":2.9995,"h":3,"l":2.9985,"n":15,"o":2.9996,"t":"2026-10-13T23:00:00Z","v":4786,"vw":2.99937},{"c":2.9993,"h":3,"l":2.99,"n":14,"o":2.9995,"t":"2026-10-13T23:15:00Z","v":5563,"vw":2.998523},{"c":2.99,"h":3,"l":2.99,"n":36,"o":2.9999,"t":"2026-10-13T23:30:00Z","v":27129,"vw":2.997401},{"c":2.99,"h":3,"l":2.98,"n":76,"o":2.9995,"t":"2026-10-13T23:45:00Z","v":59538,"vw":2.990006},{"c":3,"h":3.03,"l":3,"n":183,"o":3.01,"t":"2026-10-14T08:00:00Z","v":75375,"vw":3.005036},{"c":3.02,"h":3.02,"l":3.0198,"n":10,"o":3.0198,"t":"2026-10-14T08:15:00Z","v":1413,"vw":3.019976},{"c":3.0194,"h":3.0194,"l":3.0194,"n":1,"o":3.0194,"t":"2026-10-14T08:30:00Z","v":118,"vw":3.0194},{"c":3.03,"h":3.03,"l":3.02,"n":85,"o":3.02,"t":"2026-10-14T08:45:00Z","v":42024,"vw":3.020193},{"c":3.0295,"h":3.0295,"l":3.01,"n":17,"o":3.02,"t":"2026-10-14T09:00:00Z","v":8363,"vw":3.02009},{"c":3.02,"h":3.0295,"l":3.02,"n":5,"o":3.0295,"t":"2026-10-14T09:15:00Z","v":1306,"vw":3.020756},{"c":3.03,"h":3.03,"l":3.0203,"n":7,"o":3.0296,"t":"2026-10-14T09:30:00Z","v":8820,"vw":3.029389},{"c":3.02,"h":3.02,"l":3.02,"n":47,"o":3.02,"t":"2026-10-14T09:45:00Z","v":30131,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":33,"o":3.02,"t":"2026-10-14T10:00:00Z","v":16372,"vw":3.02},{"c":3.0295,"h":3.03,"l":3.0295,"n":2,"o":3.03,"t":"2026-10-14T10:15:00Z","v":8737,"vw":3.029971},{"c":3.02,"h":3.03,"l":3.02,"n":34,"o":3.02,"t":"2026-10-14T10:30:00Z","v":18758,"vw":3.02553},{"c":3.0195,"h":3.02,"l":3.0195,"n":24,"o":3.02,"t":"2026-10-14T10:45:00Z","v":5338,"vw":3.019914},{"c":3,"h":3.02,"l":3,"n":52,"o":3.02,"t":"2026-10-14T11:00:00Z","v":55489,"vw":3.009776},{"c":3.0098,"h":3.01,"l":3,"n":18,"o":3.01,"t":"2026-10-14T11:15:00Z","v":3107,"vw":3.006459},{"c":3,"h":3.01,"l":3,"n":16,"o":3,"t":"2026-10-14T11:30:00Z","v":11533,"vw":3.000424},{"c":3,"h":3.01,"l":3,"n":22,"o":3.008,"t":"2026-10-14T11:45:00Z","v":19281,"vw":3.004441},{"c":3.01,"h":3.01,"l":3,"n":48,"o":3,"t":"2026-10-14T12:00:00Z","v":19163,"vw":3.007564},{"c":3.01,"h":3.01,"l":3,"n":49,"o":3.0015,"t":"2026-10-14T12:15:00Z","v":11608,"vw":3.006749},{"c":2.972,"h":3,"l":2.9603,"n":337,"o":3,"t":"2026-10-14T12:30:00Z","v":221838,"vw":2.985792},{"c":2.96,"h":2.98,"l":2.96,"n":141,"o":2.9706,"t":"2026-10-14T12:45:00Z","v":112332,"vw":2.97199},{"c":2.97,"h":2.98,"l":2.96,"n":127,"o":2.96,"t":"2026-10-14T13:00:00Z","v":81488,"vw":2.963752},{"c":2.97,"h":2.99,"l":2.96,"n":261,"o":2.97,"t":"2026-10-14T13:15:00Z","v":111875,"vw":2.967826},{"c":2.96,"h":3,"l":2.94,"n":4976,"o":2.97,"t":"2026-10-14T13:30:00Z","v":2847528,"vw":2.964195},{"c":2.945,"h":2.97,"l":2.94,"n":5710,"o":2.95,"t":"2026-10-14T13:45:00Z","v":2196606,"vw":2.954096},{"c":2.94,"h":2.96,"l":2.93,"n":5495,"o":2.945,"t":"2026-10-14T14:00:00Z","v":2500308,"vw":2.945227},{"c":2.925,"h":2.95,"l":2.91,"n":5776,"o":2.94,"t":"2026-10-14T14:15:00Z","v":4596799,"vw":2.926023},{"c":2.925,"h":2.93,"l":2.91,"n":5793,"o":2.9237,"t":"2026-10-14T14:30:00Z","v":4103039,"vw":2.92124},{"c":2.925,"h":2.93,"l":2.92,"n":6445,"o":2.925,"t":"2026-10-14T14:45:00Z","v":3725471,"vw":2.921467},{"c":2.9,"h":2.93,"l":2.89,"n":6634,"o":2.9215,"t":"2026-10-14T15:00:00Z","v":2919862,"vw":2.907091},{"c":2.88,"h":2.9,"l":2.88,"n":4420,"o":2.8934,"t":"2026-10-14T15:15:00Z","v":1718554,"vw":2.890457},{"c":2.8748,"h":2.89,"l":2.86,"n":5483,"o":2.885,"t":"2026-10-14T15:30:00Z","v":2352282,"vw":2.874078},{"c":2.875,"h":2.88,"l":2.87,"n":3459,"o":2.87,"t":"2026-10-14T15:45:00Z","v":530380,"vw":2.87486},{"c":2.858,"h":2.88,"l":2.85,"n":4889,"o":2.875,"t":"2026-10-14T16:00:00Z","v":2849545,"vw":2.865816},{"c":2.855,"h":2.86,"l":2.85,"n":3375,"o":2.855,"t":"2026-10-14T16:15:00Z","v":1119838,"vw":2.855151},{"c":2.8535,"h":2.86,"l":2.85,"n":4246,"o":2.855,"t":"2026-10-14T16:30:00Z","v":979463,"vw":2.854109},{"c":2.85,"h":2.86,"l":2.85,"n":3697,"o":2.8534,"t":"2026-10-14T16:45:00Z","v":663338,"vw":2.855302},{"c":2.858,"h":2.86,"l":2.85,"n":2419,"o":2.85,"t":"2026-10-14T17:00:00Z","v":909208,"vw":2.857412},{"c":2.865,"h":2.87,"l":2.85,"n":2659,"o":2.86,"t":"2026-10-14T17:15:00Z","v":917861,"vw":2.862218},{"c":2.8601,"h":2.87,"l":2.86,"n":3790,"o":2.865,"t":"2026-10-14T17:30:00Z","v":1150630,"vw":2.86301},{"c":2.855,"h":2.87,"l":2.85,"n":3749,"o":2.862,"t":"2026-10-14T17:45:00Z","v":1275396,"vw":2.859659},{"c":2.865,"h":2.87,"l":2.85,"n":2606,"o":2.855,"t":"2026-10-14T18:00:00Z","v":898568,"vw":2.862271},{"c":2.87,"h":2.87,"l":2.86,"n":2468,"o":2.865,"t":"2026-10-14T18:15:00Z","v":819157,"vw":2.864851},{"c":2.865,"h":2.87,"l":2.86,"n":2232,"o":2.86,"t":"2026-10-14T18:30:00Z","v":557457,"vw":2.865876},{"c":2.885,"h":2.89,"l":2.86,"n":2856,"o":2.8697,"t":"2026-10-14T18:45:00Z","v":1299848,"vw":2.874051},{"c":2.885,"h":2.9,"l":2.88,"n":3160,"o":2.89,"t":"2026-10-14T19:00:00Z","v":1413966,"vw":2.892644},{"c":2.9,"h":2.9,"l":2.88,"n":3203,"o":2.88,"t":"2026-10-14T19:15:00Z","v":1422881,"vw":2.89379},{"c":2.905,"h":2.91,"l":2.89,"n":3578,"o":2.9,"t":"2026-10-14T19:30:00Z","v":2105612,"vw":2.901807},{"c":2.905,"h":2.92,"l":2.9,"n":5412,"o":2.905,"t":"2026-10-14T19:45:00Z","v":5415689,"vw":2.908262},{"c":2.9098,"h":2.91,"l":2.9,"n":133,"o":2.91,"t":"2026-10-14T20:00:00Z","v":6634253,"vw":2.909986},{"c":2.9094,"h":2.91,"l":2.9001,"n":30,"o":2.9098,"t":"2026-10-14T20:15:00Z","v":13594,"vw":2.90245},{"c":2.9,"h":2.91,"l":2.9,"n":27,"o":2.9094,"t":"2026-10-14T20:30:00Z","v":8183,"vw":2.904176},{"c":2.9004,"h":2.91,"l":2.9,"n":24,"o":2.9099,"t":"2026-10-14T20:45:00Z","v":7107,"vw":2.905933},{"c":2.9,"h":2.91,"l":2.9,"n":41,"o":2.91,"t":"2026-10-14T21:00:00Z","v":11146,"vw":2.901666},{"c":2.9005,"h":2.91,"l":2.9003,"n":21,"o":2.9094,"t":"2026-10-14T21:15:00Z","v":30276,"vw":2.908938},{"c":2.9094,"h":2.91,"l":2.9,"n":23,"o":2.9,"t":"2026-10-14T21:30:00Z","v":14009,"vw":2.900941},{"c":2.9099,"h":2.91,"l":2.9003,"n":30,"o":2.91,"t":"2026-10-14T21:45:00Z","v":3267,"vw":2.906859},{"c":2.9,"h":2.91,"l":2.9,"n":13,"o":2.9097,"t":"2026-10-14T22:00:00Z","v":2029,"vw":2.901079},{"c":2.899,"h":2.91,"l":2.899,"n":82,"o":2.9001,"t":"2026-10-14T22:15:00Z","v":20958,"vw":2.900312},{"c":2.8997,"h":2.9,"l":2.89,"n":31,"o":2.8998,"t":"2026-10-14T22:30:00Z","v":15010,"vw":2.89223},{"c":2.9099,"h":2.91,"l":2.89,"n":64,"o":2.9,"t":"2026-10-14T22:45:00Z","v":35134,"vw":2.900097},{"c":2.9005,"h":2.91,"l":2.9,"n":35,"o":2.9,"t":"2026-10-14T23:00:00Z","v":23428,"vw":2.903015},{"c":2.9003,"h":2.91,"l":2.9,"n":28,"o":2.9,"t":"2026-10-14T23:15:00Z","v":39617,"vw":2.900314},{"c":2.9,"h":2.91,"l":2.9,"n":60,"o":2.91,"t":"2026-10-14T23:30:00Z","v":26482,"vw":2.901497},{"c":2.888,"h":2.91,"l":2.87,"n":124,"o":2.9,"t":"2026-10-14T23:45:00Z","v":42740,"vw":2.88737},{"c":2.8903,"h":2.91,"l":2.87,"n":260,"o":2.88,"t":"2026-10-15T08:00:00Z","v":185425,"vw":2.887776},{"c":2.89,"h":2.9,"l":2.89,"n":39,"o":2.9,"t":"2026-10-15T08:15:00Z","v":37961,"vw":2.891665},{"c":2.9,"h":2.9,"l":2.89,"n":71,"o":2.8902,"t":"2026-10-15T08:30:00Z","v":26903,"vw":2.898179},{"c":2.9,"h":2.9,"l":2.89,"n":30,"o":2.9,"t":"2026-10-15T08:45:00Z","v":23346,"vw":2.892903},{"c":2.9,"h":2.9,"l":2.9,"n":13,"o":2.9,"t":"2026-10-15T09:00:00Z","v":4512,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":10,"o":2.8906,"t":"2026-10-15T09:15:00Z","v":4612,"vw":2.891123},{"c":2.89,"h":2.9,"l":2.89,"n":9,"o":2.9,"t":"2026-10-15T09:30:00Z","v":6766,"vw":2.897185},{"c":2.8906,"h":2.9,"l":2.8901,"n":9,"o":2.9,"t":"2026-10-15T09:45:00Z","v":3530,"vw":2.897041},{"c":2.89,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-10-15T10:00:00Z","v":20262,"vw":2.890685},{"c":2.8999,"h":2.8999,"l":2.8999,"n":4,"o":2.8999,"t":"2026-10-15T10:15:00Z","v":129,"vw":2.8999},{"c":2.89,"h":2.8905,"l":2.88,"n":17,"o":2.8905,"t":"2026-10-15T10:30:00Z","v":6142,"vw":2.882318},{"c":2.88,"h":2.8814,"l":2.88,"n":21,"o":2.88,"t":"2026-10-15T10:45:00Z","v":8638,"vw":2.880162},{"c":2.89,"h":2.892,"l":2.88,"n":79,"o":2.89,"t":"2026-10-15T11:00:00Z","v":26180,"vw":2.884654},{"c":2.89,"h":2.89,"l":2.88,"n":23,"o":2.88,"t":"2026-10-15T11:15:00Z","v":5783,"vw":2.888659},{"c":2.89,"h":2.89,"l":2.88,"n":21,"o":2.8805,"t":"2026-10-15T11:30:00Z","v":5117,"vw":2.888729},{"c":2.9,"h":2.9006,"l":2.89,"n":38,"o":2.8905,"t":"2026-10-15T11:45:00Z","v":26249,"vw":2.898123},{"c":2.8997,"h":2.9,"l":2.89,"n":48,"o":2.8999,"t":"2026-10-15T12:00:00Z","v":21871,"vw":2.892392},{"c":2.898,"h":2.9,"l":2.89,"n":46,"o":2.9,"t":"2026-10-15T12:15:00Z","v":27753,"vw":2.898799},{"c":2.89,"h":2.9,"l":2.88,"n":57,"o":2.89,"t":"2026-10-15T12:30:00Z","v":25595,"vw":2.886124},{"c":2.888,"h":2.89,"l":2.88,"n":120,"o":2.88,"t":"2026-10-15T12:45:00Z","v":111610,"vw":2.881335},{"c":2.89,"h":2.89,"l":2.873,"n":40,"o":2.88,"t":"2026-10-15T13:00:00Z","v":13406,"vw":2.881908},{"c":2.8902,"h":2.91,"l":2.88,"n":217,"o":2.8803,"t":"2026-10-15T13:15:00Z","v":55077,"vw":2.890748},{"c":2.927,"h":2.94,"l":2.9,"n":4968,"o":2.9,"t":"2026-10-15T13:30:00Z","v":2854377,"vw":2.921279},{"c":2.965,"h":2.97,"l":2.92,"n":5165,"o":2.93,"t":"2026-10-15T13:45:00Z","v":2367555,"vw":2.949239},{"c":2.9599,"h":2.98,"l":2.95,"n":5425,"o":2.965,"t":"2026-10-15T14:00:00Z","v":2648070,"vw":2.967011},{"c":2.9501,"h":2.97,"l":2.95,"n":4854,"o":2.96,"t":"2026-10-15T14:15:00Z","v":1833243,"vw":2.957093},{"c":2.9712,"h":2.98,"l":2.95,"n":3952,"o":2.95,"t":"2026-10-15T14:30:00Z","v":1232274,"vw":2.971834},{"c":2.995,"h":3,"l":2.97,"n":4380,"o":2.98,"t":"2026-10-15T14:45:00Z","v":1104583,"vw":2.988305},{"c":2.9601,"h":3.01,"l":2.96,"n":7133,"o":2.992,"t":"2026-10-15T15:00:00Z","v":3877808,"vw":2.991141},{"c":2.955,"h":2.97,"l":2.94,"n":4930,"o":2.96,"t":"2026-10-15T15:15:00Z","v":2670462,"vw":2.95514},{"c":2.945,"h":2.96,"l":2.94,"n":3507,"o":2.9501,"t":"2026-10-15T15:30:00Z","v":2396261,"vw":2.949923},{"c":2.945,"h":2.95,"l":2.94,"n":3400,"o":2.945,"t":"2026-10-15T15:45:00Z","v":663920,"vw":2.943292},{"c":2.94,"h":2.95,"l":2.94,"n":3924,"o":2.95,"t":"2026-10-15T16:00:00Z","v":462409,"vw":2.944452},{"c":2.945,"h":2.95,"l":2.94,"n":3003,"o":2.945,"t":"2026-10-15T16:15:00Z","v":359499,"vw":2.945123},{"c":2.955,"h":2.96,"l":2.94,"n":3246,"o":2.945,"t":"2026-10-15T16:30:00Z","v":759382,"vw":2.952504},{"c":2.955,"h":2.96,"l":2.95,"n":2567,"o":2.955,"t":"2026-10-15T16:45:00Z","v":602054,"vw":2.956995},{"c":2.955,"h":2.96,"l":2.95,"n":2190,"o":2.955,"t":"2026-10-15T17:00:00Z","v":465777,"vw":2.95457},{"c":2.96,"h":2.96,"l":2.95,"n":2745,"o":2.955,"t":"2026-10-15T17:15:00Z","v":1596368,"vw":2.956258},{"c":2.98,"h":2.98,"l":2.955,"n":2894,"o":2.9585,"t":"2026-10-15T17:30:00Z","v":1207077,"vw":2.96763},{"c":2.99,"h":2.99,"l":2.97,"n":2942,"o":2.98,"t":"2026-10-15T17:45:00Z","v":901315,"vw":2.983008},{"c":3,"h":3.01,"l":2.98,"n":3746,"o":2.985,"t":"2026-10-15T18:00:00Z","v":2297508,"vw":2.999569},{"c":2.9937,"h":3.01,"l":2.99,"n":3060,"o":3.01,"t":"2026-10-15T18:15:00Z","v":1167421,"vw":3.002407},{"c":2.995,"h":3,"l":2.99,"n":2459,"o":2.9937,"t":"2026-10-15T18:30:00Z","v":423410,"vw":2.995749},{"c":3.005,"h":3.01,"l":2.99,"n":2482,"o":2.995,"t":"2026-10-15T18:45:00Z","v":792532,"vw":3.000113},{"c":3.025,"h":3.03,"l":3,"n":3088,"o":3.005,"t":"2026-10-15T19:00:00Z","v":2151236,"vw":3.017529},{"c":3.025,"h":3.03,"l":3.02,"n":3288,"o":3.025,"t":"2026-10-15T19:15:00Z","v":1202752,"vw":3.025815},{"c":3.005,"h":3.03,"l":3,"n":3215,"o":3.025,"t":"2026-10-15T19:30:00Z","v":1822522,"vw":3.01911},{"c":3.005,"h":3.02,"l":2.99,"n":5944,"o":3.005,"t":"2026-10-15T19:45:00Z","v":7264932,"vw":3.002535},{"c":3,"h":3,"l":2.98,"n":153,"o":3,"t":"2026-10-15T20:00:00Z","v":10870769,"vw":2.999836},{"c":3,"h":3,"l":2.99,"n":17,"o":2.9905,"t":"2026-10-15T20:15:00Z","v":7245,"vw":2.999297},{"c":2.99,"h":3,"l":2.99,"n":28,"o":3,"t":"2026-10-15T20:30:00Z","v":5133,"vw":2.995777},{"c":2.9905,"h":2.9905,"l":2.99,"n":16,"o":2.99,"t":"2026-10-15T20:45:00Z","v":3481,"vw":2.990263},{"c":3,"h":3,"l":2.99,"n":20,"o":3,"t":"2026-10-15T21:00:00Z","v":6013,"vw":2.994432},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-15T21:15:00Z","v":1910,"vw":3},{"c":2.9903,"h":3,"l":2.99,"n":19,"o":2.99,"t":"2026-10-15T21:30:00Z","v":5928232,"vw":2.99773},{"c":2.99,"h":3,"l":2.99,"n":11,"o":2.99,"t":"2026-10-15T21:45:00Z","v":25906,"vw":2.995883},{"c":2.99,"h":3,"l":2.99,"n":12,"o":2.9902,"t":"2026-10-15T22:00:00Z","v":7172,"vw":2.992961},{"c":3,"h":3,"l":2.99,"n":17,"o":2.99,"t":"2026-10-15T22:15:00Z","v":2884,"vw":2.994972},{"c":3,"h":3,"l":2.9999,"n":3,"o":2.9999,"t":"2026-10-15T22:30:00Z","v":381,"vw":2.99997},{"c":3,"h":3,"l":3,"n":20,"o":3,"t":"2026-10-15T22:45:00Z","v":8876,"vw":3},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-10-15T23:00:00Z","v":3728,"vw":3.004858},{"c":3.01,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-10-15T23:15:00Z","v":2580,"vw":3.00922},{"c":3.0096,"h":3.0096,"l":3,"n":3,"o":3.0008,"t":"2026-10-15T23:30:00Z","v":3144,"vw":3.001969},{"c":3.01,"h":3.01,"l":3.0098,"n":10,"o":3.01,"t":"2026-10-15T23:45:00Z","v":14749,"vw":3.009996},{"c":3.02,"h":3.03,"l":3.01,"n":129,"o":3.01,"t":"2026-10-16T08:00:00Z","v":39241,"vw":3.014714},{"c":3.0195,"h":3.02,"l":3.01,"n":76,"o":3.01,"t":"2026-10-16T08:15:00Z","v":61103,"vw":3.015038},{"c":3.01,"h":3.02,"l":3.01,"n":2,"o":3.02,"t":"2026-10-16T08:30:00Z","v":6328,"vw":3.019289},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-16T08:45:00Z","v":17850,"vw":3.02},{"c":3.0205,"h":3.0298,"l":3.0194,"n":18,"o":3.0194,"t":"2026-10-16T09:00:00Z","v":22218,"vw":3.020075},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-16T09:30:00Z","v":742,"vw":3.03},{"c":3.02,"h":3.0294,"l":3.02,"n":2,"o":3.0294,"t":"2026-10-16T10:00:00Z","v":619,"vw":3.024556},{"c":3.0205,"h":3.0205,"l":3.02,"n":5,"o":3.02,"t":"2026-10-16T10:15:00Z","v":1800,"vw":3.020028},{"c":3.02,"h":3.02,"l":3.02,"n":10,"o":3.02,"t":"2026-10-16T10:30:00Z","v":3638,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-16T10:45:00Z","v":586,"vw":3.02},{"c":3.0185,"h":3.02,"l":3.01,"n":17,"o":3.015,"t":"2026-10-16T11:00:00Z","v":4056,"vw":3.015887},{"c":3.02,"h":3.02,"l":3.0195,"n":6,"o":3.02,"t":"2026-10-16T11:15:00Z","v":816,"vw":3.019901},{"c":3.0181,"h":3.02,"l":3.01,"n":36,"o":3.01,"t":"2026-10-16T11:30:00Z","v":11558,"vw":3.018637},{"c":3,"h":3.0159,"l":3,"n":58,"o":3.01,"t":"2026-10-16T11:45:00Z","v":37614,"vw":3.00914},{"c":3.0097,"h":3.01,"l":3,"n":21,"o":3,"t":"2026-10-16T12:00:00Z","v":37898,"vw":3.000216},{"c":3.01,"h":3.02,"l":3,"n":50,"o":3,"t":"2026-10-16T12:15:00Z","v":22637,"vw":3.008817},{"c":3.01,"h":3.02,"l":3.0095,"n":18,"o":3.02,"t":"2026-10-16T12:30:00Z","v":5828,"vw":3.017099},{"c":3,"h":3.02,"l":3,"n":28,"o":3,"t":"2026-10-16T12:45:00Z","v":5876,"vw":3.006603},{"c":3,"h":3.01,"l":3,"n":21,"o":3,"t":"2026-10-16T13:00:00Z","v":6438,"vw":3.002636},{"c":3.02,"h":3.02,"l":3,"n":99,"o":3,"t":"2026-10-16T13:15:00Z","v":14487,"vw":3.0088},{"c":2.975,"h":3.02,"l":2.955,"n":5316,"o":3.02,"t":"2026-10-16T13:30:00Z","v":2924046,"vw":2.977916},{"c":2.98,"h":2.985,"l":2.97,"n":3603,"o":2.975,"t":"2026-10-16T13:45:00Z","v":1064376,"vw":2.976866},{"c":2.96,"h":2.99,"l":2.96,"n":5306,"o":2.975,"t":"2026-10-16T14:00:00Z","v":1767079,"vw":2.975344},{"c":2.9614,"h":2.97,"l":2.95,"n":6702,"o":2.96,"t":"2026-10-16T14:15:00Z","v":3599989,"vw":2.960463},{"c":2.965,"h":2.97,"l":2.96,"n":5019,"o":2.965,"t":"2026-10-16T14:30:00Z","v":2204682,"vw":2.961155},{"c":2.9453,"h":2.97,"l":2.94,"n":4350,"o":2.96,"t":"2026-10-16T14:45:00Z","v":849324,"vw":2.957679},{"c":2.938,"h":2.95,"l":2.93,"n":3930,"o":2.9485,"t":"2026-10-16T15:00:00Z","v":1270095,"vw":2.939789},{"c":2.935,"h":2.95,"l":2.93,"n":4364,"o":2.935,"t":"2026-10-16T15:15:00Z","v":2099233,"vw":2.939948},{"c":2.94,"h":2.94,"l":2.93,"n":2992,"o":2.9329,"t":"2026-10-16T15:30:00Z","v":622764,"vw":2.934259},{"c":2.94,"h":2.95,"l":2.93,"n":3588,"o":2.94,"t":"2026-10-16T15:45:00Z","v":2327591,"vw":2.938571},{"c":2.9385,"h":2.94,"l":2.93,"n":3041,"o":2.935,"t":"2026-10-16T16:00:00Z","v":1089867,"vw":2.937576},{"c":2.935,"h":2.95,"l":2.93,"n":3305,"o":2.94,"t":"2026-10-16T16:15:00Z","v":1146741,"vw":2.94197},{"c":2.925,"h":2.94,"l":2.92,"n":2504,"o":2.9399,"t":"2026-10-16T16:30:00Z","v":826589,"vw":2.931365},{"c":2.925,"h":2.94,"l":2.92,"n":2446,"o":2.925,"t":"2026-10-16T16:45:00Z","v":1238922,"vw":2.930291},{"c":2.915,"h":2.93,"l":2.9,"n":3370,"o":2.925,"t":"2026-10-16T17:00:00Z","v":2348587,"vw":2.913199},{"c":2.925,"h":2.93,"l":2.91,"n":3304,"o":2.9192,"t":"2026-10-16T17:15:00Z","v":2264947,"vw":2.917943},{"c":2.93,"h":2.94,"l":2.92,"n":2719,"o":2.925,"t":"2026-10-16T17:30:00Z","v":1114251,"vw":2.928311},{"c":2.915,"h":2.94,"l":2.91,"n":2638,"o":2.932,"t":"2026-10-16T17:45:00Z","v":1061052,"vw":2.92706},{"c":2.91,"h":2.92,"l":2.91,"n":2209,"o":2.91,"t":"2026-10-16T18:00:00Z","v":721949,"vw":2.912262},{"c":2.915,"h":2.92,"l":2.9,"n":2548,"o":2.91,"t":"2026-10-16T18:15:00Z","v":1297147,"vw":2.911298},{"c":2.91,"h":2.92,"l":2.91,"n":2520,"o":2.915,"t":"2026-10-16T18:30:00Z","v":1914014,"vw":2.914334},{"c":2.915,"h":2.92,"l":2.91,"n":2533,"o":2.915,"t":"2026-10-16T18:45:00Z","v":879652,"vw":2.913759},{"c":2.935,"h":2.94,"l":2.91,"n":2956,"o":2.915,"t":"2026-10-16T19:00:00Z","v":2072724,"vw":2.922206},{"c":2.925,"h":2.94,"l":2.92,"n":3114,"o":2.94,"t":"2026-10-16T19:15:00Z","v":2185721,"vw":2.930479},{"c":2.925,"h":2.93,"l":2.92,"n":2771,"o":2.925,"t":"2026-10-16T19:30:00Z","v":1089463,"vw":2.92511},{"c":2.9329,"h":2.94,"l":2.92,"n":5570,"o":2.93,"t":"2026-10-16T19:45:00Z","v":3935039,"vw":2.935432},{"c":2.94,"h":2.9493,"l":2.93,"n":93,"o":2.94,"t":"2026-10-16T20:00:00Z","v":5581377,"vw":2.939997},{"c":2.9398,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-10-16T20:15:00Z","v":3406,"vw":2.939081},{"c":2.93,"h":2.94,"l":2.93,"n":11,"o":2.9301,"t":"2026-10-16T20:30:00Z","v":6452,"vw":2.934066},{"c":2.9399,"h":2.9399,"l":2.93,"n":13,"o":2.9382,"t":"2026-10-16T20:45:00Z","v":4231,"vw":2.937802},{"c":2.94,"h":2.94,"l":2.93,"n":22,"o":2.93,"t":"2026-10-16T21:00:00Z","v":7665,"vw":2.936239},{"c":2.93,"h":2.94,"l":2.93,"n":11,"o":2.94,"t":"2026-10-16T21:15:00Z","v":1992670,"vw":2.932086},{"c":2.9301,"h":2.94,"l":2.93,"n":7,"o":2.93,"t":"2026-10-16T21:30:00Z","v":641,"vw":2.933133},{"c":2.9395,"h":2.9395,"l":2.9395,"n":4,"o":2.9395,"t":"2026-10-16T21:45:00Z","v":725,"vw":2.9395}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06147267932240572,"strike":6.464147877117482,"iv":3.7053524805874027,"gamma":0.11358143486247874,"theta":-0.01905153310497292,"vega":0.0006964358557838524,"rho":0.00004391135120546473,"breakevenPct":121.99763757237244},{"delta":0.15,"premium":0.1144444484801177,"strike":6.298611098499632,"iv":4.147618882541587,"gamma":0.12847067934478837,"theta":-0.02831564730244806,"vega":0.0008971429930393986,"rho":0.00006172686481648544,"breakevenPct":118.1682444966746},{"delta":0.2,"premium":0.1674162176378297,"strike":6.133074319881782,"iv":4.589885284495772,"gamma":0.14335992382709803,"theta":-0.0375797614999232,"vega":0.001097850130294945,"rho":0.00007954237842750617,"breakevenPct":114.33885142097677},{"delta":0.25,"premium":0.21,"strike":5.540385718265304,"iv":4.624388329416869,"gamma":0.16980741029082047,"theta":-0.04301905229829291,"vega":0.001286536714794406,"rho":0.00009931378858219428,"breakevenPct":95.62462045467952},{"delta":0.3,"premium":0.2827239019494908,"strike":5.279624539546997,"iv":4.929753123857702,"gamma":0.17195419367256626,"theta":-0.04983108868026216,"vega":0.001389706966355961,"rho":0.00011347472858404969,"breakevenPct":89.22770680375876},{"delta":0.35,"premium":0.3567229123349368,"strike":5.055385114136555,"iv":5.269175411525182,"gamma":0.1728441412939388,"theta":-0.056942106475208074,"vega":0.0014922417997503166,"rho":0.0001273967154455194,"breakevenPct":84.11661937307339},{"delta":0.4,"premium":0.05500000000000001,"strike":3,"iv":0.4928,"gamma":1.9257,"theta":-0.0057,"vega":0.0016,"rho":0.00020993719083861465,"breakevenPct":3.929239666609981},{"delta":0.45,"premium":0.08941581362513237,"strike":2.955877162019061,"iv":0.5073164136957289,"gamma":1.7802975997176138,"theta":-0.005347017296152489,"vega":0.0014852806212495588,"rho":0.00023153899881446624,"breakevenPct":3.5990126090897703},{"delta":0.5,"premium":0.12383162725026474,"strike":2.9117543240381223,"iv":0.5218328273914579,"gamma":1.6348951994352277,"theta":-0.004994034592304977,"vega":0.0013705612424991177,"rho":0.00025314080679031783,"breakevenPct":3.2687855515695596},{"delta":0.55,"premium":0.15824744087539713,"strike":2.867631486057183,"iv":0.5363492410871867,"gamma":1.4894927991528415,"theta":-0.004641051888457466,"vega":0.0012558418637486763,"rho":0.00027474261476616947,"breakevenPct":2.9385584940493485},{"delta":0.6,"premium":0.19266325450052946,"strike":2.823508648076244,"iv":0.5508656547829156,"gamma":1.3440903988704553,"theta":-0.004288069184609954,"vega":0.0011411224849982352,"rho":0.000296344422742021,"breakevenPct":2.6083314365291383},{"delta":0.65,"premium":0.22707906812566186,"strike":2.7793858100953055,"iv":0.5653820684786446,"gamma":1.1986879985880692,"theta":-0.003935086480762443,"vega":0.001026403106247794,"rho":0.00031794623071787264,"breakevenPct":2.2781043790089273},{"delta":0.7,"premium":0.26149488175079416,"strike":2.7352629721143664,"iv":0.5798984821743735,"gamma":1.0532855983056832,"theta":-0.003582103776914932,"vega":0.0009116837274973529,"rho":0.0003395480386937242,"breakevenPct":1.9478773214887173},{"delta":0.75,"premium":0.2959106953759266,"strike":2.6911401341334273,"iv":0.5944148958701023,"gamma":0.9078831980232969,"theta":-0.00322912107306742,"vega":0.0007969643487469114,"rho":0.0003611498466695759,"breakevenPct":1.617650263968506},{"delta":0.8,"premium":0.330326509001059,"strike":2.6470172961524883,"iv":0.6089313095658313,"gamma":0.7624807977409105,"theta":-0.002876138369219908,"vega":0.00068224496999647,"rho":0.00038275165464542746,"breakevenPct":1.2874232064482949},{"delta":0.85,"premium":0.3647423226261913,"strike":2.6028944581715496,"iv":0.6234477232615602,"gamma":0.6170783974585246,"theta":-0.0025231556653723974,"vega":0.0005675255912460291,"rho":0.000404353462621279,"breakevenPct":0.9571961489280847},{"delta":0.9,"premium":0.3991581362513237,"strike":2.5587716201906106,"iv":0.637964136957289,"gamma":0.4716759971761384,"theta":-0.0021701729615248855,"vega":0.0004528062124955876,"rho":0.00042595527059713064,"breakevenPct":0.6269690914078736}],"put":[{"delta":0.1,"premium":0.13015162448400097,"strike":1.5717895821047643,"iv":4.750867260828495,"gamma":0.08910464785540612,"theta":-0.024115689889688825,"vega":0.0006982625566106175,"rho":-0.0000805152167030921,"breakevenPct":50.95635456299495},{"delta":0.15,"premium":0.23605522644251076,"strike":1.8239410153393114,"iv":4.999214175755441,"gamma":0.11169214777892883,"theta":-0.033685457269939476,"vega":0.0009230705453486276,"rho":-0.00012838962463520496,"breakevenPct":45.98109240017688},{"delta":0.2,"premium":0.3028033242404777,"strike":2.034269884569154,"iv":5.009327022566947,"gamma":0.2013607621424537,"theta":-0.03913130577923258,"vega":0.0010944296569961732,"rho":-0.0001689807107582125,"breakevenPct":41.09656198915882},{"delta":0.25,"premium":0.27895533220843655,"strike":2.1478317513883973,"iv":4.4682255382575695,"gamma":0.4462383771304059,"theta":-0.035035432569068825,"vega":0.0011421213718366984,"rho":-0.00019272000321836428,"breakevenPct":36.42196226637316},{"delta":0.3,"premium":0.25510734017639547,"strike":2.2613936182076406,"iv":3.9271240539481926,"gamma":0.6911159921183581,"theta":-0.03093955935890507,"vega":0.0011898130866772236,"rho":-0.00021645929567851605,"breakevenPct":31.7473625435875},{"delta":0.35,"premium":0.23125934814435434,"strike":2.3749554850268844,"iv":3.386022569638815,"gamma":0.9359936071063103,"theta":-0.026843686148741313,"vega":0.001237504801517749,"rho":-0.00024019858813866782,"breakevenPct":27.072762820801838},{"delta":0.4,"premium":0.20741135611231318,"strike":2.4885173518461277,"iv":2.8449210853294367,"gamma":1.1808712220942628,"theta":-0.02274781293857755,"vega":0.0012851965163582742,"rho":-0.0002639378805988196,"breakevenPct":22.39816309801617},{"delta":0.45,"premium":0.18356336408027207,"strike":2.602079218665371,"iv":2.3038196010200593,"gamma":1.425748837082215,"theta":-0.018651939728413797,"vega":0.0013328882311987996,"rho":-0.0002876771730589714,"breakevenPct":17.72356337523051},{"delta":0.5,"premium":0.15971537204823097,"strike":2.7156410854846147,"iv":1.7627181167106816,"gamma":1.6706264520701672,"theta":-0.014556066518250043,"vega":0.0013805799460393248,"rho":-0.00031141646551912316,"breakevenPct":13.048963652444847},{"delta":0.55,"premium":0.13586738001618984,"strike":2.829202952303858,"iv":1.2216166324013034,"gamma":1.9155040670581196,"theta":-0.010460193308086285,"vega":0.00142827166087985,"rho":-0.00033515575797927495,"breakevenPct":8.374363929659182},{"delta":0.6,"premium":0.11201938798414873,"strike":2.9427648191231013,"iv":0.680515148091926,"gamma":2.1603816820460717,"theta":-0.006364320097922531,"vega":0.0014759633757203752,"rho":-0.0003588950504394267,"breakevenPct":3.6997642068735246},{"delta":0.65,"premium":1.8920090216576662,"strike":4.5191650948255395,"iv":4.478959702289121,"gamma":0.20384884441030626,"theta":-0.04795886656623142,"vega":0.0014969955032299663,"rho":-0.000721846793548954,"breakevenPct":10.625750189900549},{"delta":0.7,"premium":2.308308486079137,"strike":4.9882349138919855,"iv":4.410263559162791,"gamma":0.1864815575976342,"theta":-0.04284020731279445,"vega":0.0013547086760559348,"rho":-0.0008287045574191137,"breakevenPct":8.830534859232909},{"delta":0.75,"premium":2.7246079505006096,"strike":5.457304732958433,"iv":4.341567416036461,"gamma":0.16911427078496213,"theta":-0.03772154805935747,"vega":0.0012124218488819027,"rho":-0.0009355623212892736,"breakevenPct":7.035319528565266},{"delta":0.8,"premium":3.140907414922082,"strike":5.926374552024881,"iv":4.27287127291013,"gamma":0.15174698397229003,"theta":-0.032602888805920494,"vega":0.0010701350217078708,"rho":-0.0010424200851594336,"breakevenPct":5.2401041978976215},{"delta":0.85,"premium":3.5572068793435534,"strike":6.395444371091328,"iv":4.204175129783801,"gamma":0.134379697159618,"theta":-0.02748422955248353,"vega":0.0009278481945338392,"rho":-0.0011492778490295931,"breakevenPct":3.4448888672299818},{"delta":0.9,"premium":0.5865155978565353,"strike":3.511492612631273,"iv":0.9421508931240101,"gamma":0.46111827843305564,"theta":-0.0044208918685097204,"vega":0.0006989026663438173,"rho":-0.0006144562778070743,"breakevenPct":0.4940631136336963}]},"raw":{"call":[{"delta":0.1,"premium":0.06147267932240572,"strike":6.464147877117482,"iv":3.7053524805874027,"gamma":0.11358143486247874,"theta":-0.01905153310497292,"vega":0.0006964358557838524,"rho":0.00004391135120546473,"breakevenPct":121.99763757237244},{"delta":0.15,"premium":0.1144444484801177,"strike":6.298611098499632,"iv":4.147618882541587,"gamma":0.12847067934478837,"theta":-0.02831564730244806,"vega":0.0008971429930393986,"rho":0.00006172686481648544,"breakevenPct":118.1682444966746},{"delta":0.2,"premium":0.1674162176378297,"strike":6.133074319881782,"iv":4.589885284495772,"gamma":0.14335992382709803,"theta":-0.0375797614999232,"vega":0.001097850130294945,"rho":0.00007954237842750617,"breakevenPct":114.33885142097677},{"delta":0.25,"premium":0.21,"strike":5.540385718265304,"iv":4.624388329416869,"gamma":0.16980741029082047,"theta":-0.04301905229829291,"vega":0.001286536714794406,"rho":0.00009931378858219428,"breakevenPct":95.62462045467952},{"delta":0.3,"premium":0.2827239019494908,"strike":5.279624539546997,"iv":4.929753123857702,"gamma":0.17195419367256626,"theta":-0.04983108868026216,"vega":0.001389706966355961,"rho":0.00011347472858404969,"breakevenPct":89.22770680375876},{"delta":0.35,"premium":0.3567229123349368,"strike":5.055385114136555,"iv":5.269175411525182,"gamma":0.1728441412939388,"theta":-0.056942106475208074,"vega":0.0014922417997503166,"rho":0.0001273967154455194,"breakevenPct":84.11661937307339},{"delta":0.4,"premium":0.05500000000000001,"strike":3,"iv":0.4928,"gamma":1.9257,"theta":-0.0057,"vega":0.0016,"rho":0.00020993719083861465,"breakevenPct":3.929239666609981},{"delta":0.45,"premium":0.08941581362513237,"strike":2.955877162019061,"iv":0.5073164136957289,"gamma":1.7802975997176138,"theta":-0.005347017296152489,"vega":0.0014852806212495588,"rho":0.00023153899881446624,"breakevenPct":3.5990126090897703},{"delta":0.5,"premium":0.12383162725026474,"strike":2.9117543240381223,"iv":0.5218328273914579,"gamma":1.6348951994352277,"theta":-0.004994034592304977,"vega":0.0013705612424991177,"rho":0.00025314080679031783,"breakevenPct":3.2687855515695596},{"delta":0.55,"premium":0.15824744087539713,"strike":2.867631486057183,"iv":0.5363492410871867,"gamma":1.4894927991528415,"theta":-0.004641051888457466,"vega":0.0012558418637486763,"rho":0.00027474261476616947,"breakevenPct":2.9385584940493485},{"delta":0.6,"premium":0.19266325450052946,"strike":2.823508648076244,"iv":0.5508656547829156,"gamma":1.3440903988704553,"theta":-0.004288069184609954,"vega":0.0011411224849982352,"rho":0.000296344422742021,"breakevenPct":2.6083314365291383},{"delta":0.65,"premium":0.22707906812566186,"strike":2.7793858100953055,"iv":0.5653820684786446,"gamma":1.1986879985880692,"theta":-0.003935086480762443,"vega":0.001026403106247794,"rho":0.00031794623071787264,"breakevenPct":2.2781043790089273},{"delta":0.7,"premium":0.26149488175079416,"strike":2.7352629721143664,"iv":0.5798984821743735,"gamma":1.0532855983056832,"theta":-0.003582103776914932,"vega":0.0009116837274973529,"rho":0.0003395480386937242,"breakevenPct":1.9478773214887173},{"delta":0.75,"premium":0.2959106953759266,"strike":2.6911401341334273,"iv":0.5944148958701023,"gamma":0.9078831980232969,"theta":-0.00322912107306742,"vega":0.0007969643487469114,"rho":0.0003611498466695759,"breakevenPct":1.617650263968506},{"delta":0.8,"premium":0.330326509001059,"strike":2.6470172961524883,"iv":0.6089313095658313,"gamma":0.7624807977409105,"theta":-0.002876138369219908,"vega":0.00068224496999647,"rho":0.00038275165464542746,"breakevenPct":1.2874232064482949},{"delta":0.85,"premium":0.3647423226261913,"strike":2.6028944581715496,"iv":0.6234477232615602,"gamma":0.6170783974585246,"theta":-0.0025231556653723974,"vega":0.0005675255912460291,"rho":0.000404353462621279,"breakevenPct":0.9571961489280847},{"delta":0.9,"premium":0.3991581362513237,"strike":2.5587716201906106,"iv":0.637964136957289,"gamma":0.4716759971761384,"theta":-0.0021701729615248855,"vega":0.0004528062124955876,"rho":0.00042595527059713064,"breakevenPct":0.6269690914078736}],"put":[{"delta":0.1,"premium":0.13015162448400097,"strike":1.5717895821047643,"iv":4.750867260828495,"gamma":0.08910464785540612,"theta":-0.024115689889688825,"vega":0.0006982625566106175,"rho":-0.0000805152167030921,"breakevenPct":50.95635456299495},{"delta":0.15,"premium":0.23605522644251076,"strike":1.8239410153393114,"iv":4.999214175755441,"gamma":0.11169214777892883,"theta":-0.033685457269939476,"vega":0.0009230705453486276,"rho":-0.00012838962463520496,"breakevenPct":45.98109240017688},{"delta":0.2,"premium":0.3028033242404777,"strike":2.034269884569154,"iv":5.009327022566947,"gamma":0.2013607621424537,"theta":-0.03913130577923258,"vega":0.0010944296569961732,"rho":-0.0001689807107582125,"breakevenPct":41.09656198915882},{"delta":0.25,"premium":0.27895533220843655,"strike":2.1478317513883973,"iv":4.4682255382575695,"gamma":0.4462383771304059,"theta":-0.035035432569068825,"vega":0.0011421213718366984,"rho":-0.00019272000321836428,"breakevenPct":36.42196226637316},{"delta":0.3,"premium":0.25510734017639547,"strike":2.2613936182076406,"iv":3.9271240539481926,"gamma":0.6911159921183581,"theta":-0.03093955935890507,"vega":0.0011898130866772236,"rho":-0.00021645929567851605,"breakevenPct":31.7473625435875},{"delta":0.35,"premium":0.23125934814435434,"strike":2.3749554850268844,"iv":3.386022569638815,"gamma":0.9359936071063103,"theta":-0.026843686148741313,"vega":0.001237504801517749,"rho":-0.00024019858813866782,"breakevenPct":27.072762820801838},{"delta":0.4,"premium":0.20741135611231318,"strike":2.4885173518461277,"iv":2.8449210853294367,"gamma":1.1808712220942628,"theta":-0.02274781293857755,"vega":0.0012851965163582742,"rho":-0.0002639378805988196,"breakevenPct":22.39816309801617},{"delta":0.45,"premium":0.18356336408027207,"strike":2.602079218665371,"iv":2.3038196010200593,"gamma":1.425748837082215,"theta":-0.018651939728413797,"vega":0.0013328882311987996,"rho":-0.0002876771730589714,"breakevenPct":17.72356337523051},{"delta":0.5,"premium":0.15971537204823097,"strike":2.7156410854846147,"iv":1.7627181167106816,"gamma":1.6706264520701672,"theta":-0.014556066518250043,"vega":0.0013805799460393248,"rho":-0.00031141646551912316,"breakevenPct":13.048963652444847},{"delta":0.55,"premium":0.13586738001618984,"strike":2.829202952303858,"iv":1.2216166324013034,"gamma":1.9155040670581196,"theta":-0.010460193308086285,"vega":0.00142827166087985,"rho":-0.00033515575797927495,"breakevenPct":8.374363929659182},{"delta":0.6,"premium":0.11201938798414873,"strike":2.9427648191231013,"iv":0.680515148091926,"gamma":2.1603816820460717,"theta":-0.006364320097922531,"vega":0.0014759633757203752,"rho":-0.0003588950504394267,"breakevenPct":3.6997642068735246},{"delta":0.65,"premium":1.8920090216576662,"strike":4.5191650948255395,"iv":4.478959702289121,"gamma":0.20384884441030626,"theta":-0.04795886656623142,"vega":0.0014969955032299663,"rho":-0.000721846793548954,"breakevenPct":10.625750189900549},{"delta":0.7,"premium":2.308308486079137,"strike":4.9882349138919855,"iv":4.410263559162791,"gamma":0.1864815575976342,"theta":-0.04284020731279445,"vega":0.0013547086760559348,"rho":-0.0008287045574191137,"breakevenPct":8.830534859232909},{"delta":0.75,"premium":2.7246079505006096,"strike":5.457304732958433,"iv":4.341567416036461,"gamma":0.16911427078496213,"theta":-0.03772154805935747,"vega":0.0012124218488819027,"rho":-0.0009355623212892736,"breakevenPct":7.035319528565266},{"delta":0.8,"premium":3.140907414922082,"strike":5.926374552024881,"iv":4.27287127291013,"gamma":0.15174698397229003,"theta":-0.032602888805920494,"vega":0.0010701350217078708,"rho":-0.0010424200851594336,"breakevenPct":5.2401041978976215},{"delta":0.85,"premium":3.5572068793435534,"strike":6.395444371091328,"iv":4.204175129783801,"gamma":0.134379697159618,"theta":-0.02748422955248353,"vega":0.0009278481945338392,"rho":-0.0011492778490295931,"breakevenPct":3.4448888672299818},{"delta":0.9,"premium":0.5865155978565353,"strike":3.511492612631273,"iv":0.9421508931240101,"gamma":0.46111827843305564,"theta":-0.0044208918685097204,"vega":0.0006989026663438173,"rho":-0.0006144562778070743,"breakevenPct":0.4940631136336963}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}