{"symbol":"IVA","url":"https://intraalpha.com/companies/IVA","capturedAt":"2026-10-22T23:01:28.725Z","state":"partial","quote":{"symbol":"IVA","last_price":3.6299,"prev_close":3.55,"regular_close":3.6,"change":0.0799,"change_pct":2.2507,"regular_change":0.05,"regular_change_pct":1.4085,"extended_change":0.0299,"extended_change_pct":0.8306,"bid":3.56,"ask":3.62,"bid_size":2000,"ask_size":500,"volume":2396998,"vwap":3.554128,"open":3.4,"high":3.63,"low":3.395,"close":3.6,"trade_count":15712,"last_trade_at":"2026-10-22T21:20:14.545870397Z","last_quote_at":"2026-10-22T21:43:31.692224429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:14.506816484-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.956Z","bars":[{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-15T08:00:00Z","v":500,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T08:30:00Z","v":350,"vw":2.97},{"c":2.995,"h":2.995,"l":2.995,"n":1,"o":2.995,"t":"2026-10-15T09:50:00Z","v":100,"vw":2.995},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-15T10:10:00Z","v":700,"vw":2.99},{"c":3.01,"h":3.01,"l":3,"n":13,"o":3,"t":"2026-10-15T10:15:00Z","v":1929,"vw":3.007775},{"c":3,"h":3.01,"l":3,"n":30,"o":3,"t":"2026-10-15T11:05:00Z","v":2480,"vw":3.001611},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-15T11:10:00Z","v":1042,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T11:25:00Z","v":500,"vw":3.04},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-15T12:00:00Z","v":500,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-15T12:30:00Z","v":1001,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T12:35:00Z","v":1187,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T13:00:00Z","v":270,"vw":3.04},{"c":3,"h":3.01,"l":3,"n":94,"o":3.01,"t":"2026-10-15T13:15:00Z","v":26741,"vw":3.005973},{"c":2.96,"h":2.97,"l":2.96,"n":18,"o":2.97,"t":"2026-10-15T13:25:00Z","v":4199,"vw":2.966585},{"c":2.98,"h":3,"l":2.94,"n":140,"o":2.975,"t":"2026-10-15T13:30:00Z","v":33252,"vw":2.965096},{"c":2.94,"h":2.98,"l":2.94,"n":44,"o":2.98,"t":"2026-10-15T13:35:00Z","v":7283,"vw":2.967088},{"c":2.98,"h":2.98,"l":2.935,"n":192,"o":2.94,"t":"2026-10-15T13:40:00Z","v":66246,"vw":2.949233},{"c":3.025,"h":3.05,"l":2.98,"n":119,"o":2.98,"t":"2026-10-15T13:45:00Z","v":41894,"vw":3.009775},{"c":3.01,"h":3.03,"l":3,"n":164,"o":3.0262,"t":"2026-10-15T13:50:00Z","v":49369,"vw":3.018752},{"c":3.02,"h":3.03,"l":3.01,"n":96,"o":3.01,"t":"2026-10-15T13:55:00Z","v":14777,"vw":3.020785},{"c":3.03,"h":3.04,"l":3.02,"n":166,"o":3.025,"t":"2026-10-15T14:00:00Z","v":25593,"vw":3.02816},{"c":3.035,"h":3.04,"l":3.015,"n":164,"o":3.03,"t":"2026-10-15T14:05:00Z","v":32925,"vw":3.022314},{"c":3.045,"h":3.0498,"l":3.0399,"n":89,"o":3.0399,"t":"2026-10-15T14:10:00Z","v":22827,"vw":3.04199},{"c":3.035,"h":3.04,"l":3.03,"n":66,"o":3.04,"t":"2026-10-15T14:15:00Z","v":9431,"vw":3.038194},{"c":3.015,"h":3.035,"l":3.005,"n":378,"o":3.03,"t":"2026-10-15T14:20:00Z","v":89573,"vw":3.014434},{"c":3.025,"h":3.035,"l":3.005,"n":241,"o":3.01,"t":"2026-10-15T14:25:00Z","v":53016,"vw":3.015331},{"c":3.025,"h":3.025,"l":3.01,"n":523,"o":3.02,"t":"2026-10-15T14:30:00Z","v":65368,"vw":3.018777},{"c":3.065,"h":3.065,"l":3.025,"n":274,"o":3.025,"t":"2026-10-15T14:35:00Z","v":54231,"vw":3.039494},{"c":3.075,"h":3.075,"l":3.065,"n":151,"o":3.065,"t":"2026-10-15T14:40:00Z","v":29845,"vw":3.069852},{"c":3.12,"h":3.12,"l":3.07,"n":385,"o":3.0799,"t":"2026-10-15T14:45:00Z","v":63481,"vw":3.092827},{"c":3.095,"h":3.125,"l":3.095,"n":156,"o":3.125,"t":"2026-10-15T14:50:00Z","v":34048,"vw":3.108663},{"c":3.1,"h":3.1,"l":3.085,"n":170,"o":3.095,"t":"2026-10-15T14:55:00Z","v":30356,"vw":3.087572},{"c":3.09,"h":3.1,"l":3.09,"n":86,"o":3.1,"t":"2026-10-15T15:00:00Z","v":20731,"vw":3.097038},{"c":3.095,"h":3.1,"l":3.09,"n":113,"o":3.1,"t":"2026-10-15T15:05:00Z","v":10013,"vw":3.093523},{"c":3.095,"h":3.105,"l":3.095,"n":102,"o":3.1,"t":"2026-10-15T15:10:00Z","v":10817,"vw":3.099923},{"c":3.085,"h":3.095,"l":3.075,"n":287,"o":3.095,"t":"2026-10-15T15:15:00Z","v":60184,"vw":3.084249},{"c":3.07,"h":3.09,"l":3.07,"n":258,"o":3.085,"t":"2026-10-15T15:20:00Z","v":85763,"vw":3.082223},{"c":3.075,"h":3.085,"l":3.07,"n":110,"o":3.08,"t":"2026-10-15T15:25:00Z","v":24289,"vw":3.078697},{"c":3.07,"h":3.075,"l":3.055,"n":248,"o":3.075,"t":"2026-10-15T15:30:00Z","v":55688,"vw":3.064537},{"c":3.075,"h":3.08,"l":3.065,"n":286,"o":3.065,"t":"2026-10-15T15:35:00Z","v":48106,"vw":3.070124},{"c":3.075,"h":3.075,"l":3.07,"n":156,"o":3.075,"t":"2026-10-15T15:40:00Z","v":21877,"vw":3.074892},{"c":3.08,"h":3.095,"l":3.07,"n":225,"o":3.07,"t":"2026-10-15T15:45:00Z","v":78585,"vw":3.086498},{"c":3.075,"h":3.085,"l":3.07,"n":175,"o":3.085,"t":"2026-10-15T15:50:00Z","v":35169,"vw":3.076769},{"c":3.055,"h":3.09,"l":3.055,"n":169,"o":3.075,"t":"2026-10-15T15:55:00Z","v":27207,"vw":3.079851},{"c":3.05,"h":3.065,"l":3.04,"n":216,"o":3.055,"t":"2026-10-15T16:00:00Z","v":34100,"vw":3.056545},{"c":3.055,"h":3.055,"l":3.04,"n":152,"o":3.04,"t":"2026-10-15T16:05:00Z","v":17519,"vw":3.046817},{"c":3.045,"h":3.055,"l":3.045,"n":76,"o":3.055,"t":"2026-10-15T16:10:00Z","v":13368,"vw":3.049557},{"c":3.03,"h":3.05,"l":3.025,"n":185,"o":3.045,"t":"2026-10-15T16:15:00Z","v":26843,"vw":3.035198},{"c":3.035,"h":3.035,"l":3.02,"n":185,"o":3.025,"t":"2026-10-15T16:20:00Z","v":21342,"vw":3.030218},{"c":3.045,"h":3.05,"l":3.025,"n":578,"o":3.035,"t":"2026-10-15T16:25:00Z","v":105154,"vw":3.031742},{"c":3.0799,"h":3.08,"l":3.045,"n":226,"o":3.045,"t":"2026-10-15T16:30:00Z","v":122294,"vw":3.052677},{"c":3.0888,"h":3.095,"l":3.08,"n":82,"o":3.08,"t":"2026-10-15T16:35:00Z","v":11114,"vw":3.086916},{"c":3.075,"h":3.085,"l":3.07,"n":104,"o":3.08,"t":"2026-10-15T16:40:00Z","v":25604,"vw":3.076677},{"c":3.07,"h":3.085,"l":3.05,"n":175,"o":3.08,"t":"2026-10-15T16:45:00Z","v":105211,"vw":3.053664},{"c":3.069,"h":3.07,"l":3.06,"n":75,"o":3.07,"t":"2026-10-15T16:50:00Z","v":6283,"vw":3.067086},{"c":3.05,"h":3.07,"l":3.05,"n":79,"o":3.07,"t":"2026-10-15T16:55:00Z","v":9584,"vw":3.06075},{"c":3.055,"h":3.06,"l":3.05,"n":117,"o":3.05,"t":"2026-10-15T17:00:00Z","v":13483,"vw":3.053498},{"c":3.07,"h":3.07,"l":3.05,"n":121,"o":3.055,"t":"2026-10-15T17:05:00Z","v":21005,"vw":3.059887},{"c":3.065,"h":3.07,"l":3.065,"n":41,"o":3.065,"t":"2026-10-15T17:10:00Z","v":9798,"vw":3.0656},{"c":3.075,"h":3.08,"l":3.065,"n":83,"o":3.07,"t":"2026-10-15T17:15:00Z","v":28841,"vw":3.073382},{"c":3.09,"h":3.09,"l":3.075,"n":39,"o":3.075,"t":"2026-10-15T17:20:00Z","v":4931,"vw":3.080498},{"c":3.075,"h":3.0885,"l":3.075,"n":53,"o":3.0811,"t":"2026-10-15T17:25:00Z","v":11594,"vw":3.080289},{"c":3.075,"h":3.08,"l":3.075,"n":274,"o":3.075,"t":"2026-10-15T17:30:00Z","v":68699,"vw":3.078255},{"c":3.095,"h":3.095,"l":3.0707,"n":150,"o":3.075,"t":"2026-10-15T17:35:00Z","v":22605,"vw":3.083578},{"c":3.11,"h":3.11,"l":3.09,"n":102,"o":3.095,"t":"2026-10-15T17:40:00Z","v":36103,"vw":3.099305},{"c":3.115,"h":3.115,"l":3.105,"n":61,"o":3.109,"t":"2026-10-15T17:45:00Z","v":5169,"vw":3.109518},{"c":3.1,"h":3.11,"l":3.1,"n":37,"o":3.11,"t":"2026-10-15T17:50:00Z","v":3040,"vw":3.107593},{"c":3.105,"h":3.1499,"l":3.095,"n":229,"o":3.1,"t":"2026-10-15T17:55:00Z","v":47339,"vw":3.107368},{"c":3.105,"h":3.125,"l":3.1,"n":158,"o":3.105,"t":"2026-10-15T18:00:00Z","v":29016,"vw":3.115315},{"c":3.09,"h":3.11,"l":3.09,"n":55,"o":3.105,"t":"2026-10-15T18:05:00Z","v":5165,"vw":3.099354},{"c":3.085,"h":3.09,"l":3.085,"n":75,"o":3.085,"t":"2026-10-15T18:10:00Z","v":10651,"vw":3.085099},{"c":3.105,"h":3.105,"l":3.08,"n":78,"o":3.08,"t":"2026-10-15T18:15:00Z","v":10239,"vw":3.093709},{"c":3.09,"h":3.105,"l":3.09,"n":51,"o":3.105,"t":"2026-10-15T18:20:00Z","v":6162,"vw":3.098574},{"c":3.105,"h":3.105,"l":3.09,"n":50,"o":3.09,"t":"2026-10-15T18:25:00Z","v":14025,"vw":3.09981},{"c":3.1,"h":3.11,"l":3.1,"n":32,"o":3.11,"t":"2026-10-15T18:30:00Z","v":2894,"vw":3.102677},{"c":3.08,"h":3.11,"l":3.08,"n":163,"o":3.1,"t":"2026-10-15T18:35:00Z","v":21455,"vw":3.094399},{"c":3.075,"h":3.09,"l":3.075,"n":127,"o":3.08,"t":"2026-10-15T18:40:00Z","v":27356,"vw":3.082171},{"c":3.07,"h":3.08,"l":3.06,"n":243,"o":3.075,"t":"2026-10-15T18:45:00Z","v":62624,"vw":3.071342},{"c":3.0899,"h":3.1,"l":3.075,"n":245,"o":3.08,"t":"2026-10-15T18:50:00Z","v":68442,"vw":3.0843},{"c":3.085,"h":3.095,"l":3.08,"n":113,"o":3.085,"t":"2026-10-15T18:55:00Z","v":23733,"vw":3.089564},{"c":3.095,"h":3.105,"l":3.085,"n":71,"o":3.085,"t":"2026-10-15T19:00:00Z","v":11638,"vw":3.095974},{"c":3.125,"h":3.125,"l":3.085,"n":192,"o":3.095,"t":"2026-10-15T19:05:00Z","v":54564,"vw":3.106998},{"c":3.14,"h":3.15,"l":3.125,"n":71,"o":3.125,"t":"2026-10-15T19:10:00Z","v":38871,"vw":3.142693},{"c":3.135,"h":3.15,"l":3.13,"n":96,"o":3.14,"t":"2026-10-15T19:15:00Z","v":18751,"vw":3.139968},{"c":3.14,"h":3.15,"l":3.13,"n":127,"o":3.135,"t":"2026-10-15T19:20:00Z","v":17270,"vw":3.139191},{"c":3.13,"h":3.14,"l":3.13,"n":103,"o":3.14,"t":"2026-10-15T19:25:00Z","v":14909,"vw":3.136255},{"c":3.15,"h":3.15,"l":3.13,"n":204,"o":3.13,"t":"2026-10-15T19:30:00Z","v":26453,"vw":3.138807},{"c":3.17,"h":3.17,"l":3.145,"n":353,"o":3.15,"t":"2026-10-15T19:35:00Z","v":36428,"vw":3.152113},{"c":3.17,"h":3.18,"l":3.17,"n":123,"o":3.17,"t":"2026-10-15T19:40:00Z","v":22233,"vw":3.173327},{"c":3.15,"h":3.175,"l":3.15,"n":175,"o":3.175,"t":"2026-10-15T19:45:00Z","v":26508,"vw":3.161322},{"c":3.135,"h":3.155,"l":3.125,"n":310,"o":3.155,"t":"2026-10-15T19:50:00Z","v":59890,"vw":3.138859},{"c":3.105,"h":3.14,"l":3.1,"n":1070,"o":3.1315,"t":"2026-10-15T19:55:00Z","v":214452,"vw":3.120598},{"c":3.05,"h":3.11,"l":3.05,"n":8,"o":3.11,"t":"2026-10-15T20:00:00Z","v":63443,"vw":3.10848},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T20:55:00Z","v":500,"vw":3.19},{"c":3.1909,"h":3.1909,"l":3.1909,"n":1,"o":3.1909,"t":"2026-10-15T22:15:00Z","v":150,"vw":3.1909},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-15T22:35:00Z","v":200,"vw":3.17},{"c":3.2481,"h":3.2481,"l":3.17,"n":5,"o":3.17,"t":"2026-10-15T23:40:00Z","v":4925,"vw":3.235815},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-16T08:00:00Z","v":2500,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T11:00:00Z","v":1027,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-16T11:40:00Z","v":500,"vw":3.19},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T12:10:00Z","v":2962,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-16T12:30:00Z","v":2038,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T12:40:00Z","v":1575,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T13:05:00Z","v":499,"vw":3.15},{"c":3.06,"h":3.14,"l":3.06,"n":194,"o":3.14,"t":"2026-10-16T13:30:00Z","v":132920,"vw":3.076759},{"c":3.01,"h":3.065,"l":3.01,"n":283,"o":3.065,"t":"2026-10-16T13:35:00Z","v":101505,"vw":3.044891},{"c":3.015,"h":3.02,"l":3,"n":402,"o":3.01,"t":"2026-10-16T13:40:00Z","v":62242,"vw":3.010561},{"c":3.015,"h":3.06,"l":3,"n":518,"o":3.015,"t":"2026-10-16T13:45:00Z","v":173396,"vw":3.031357},{"c":3.015,"h":3.0199,"l":2.98,"n":630,"o":3.015,"t":"2026-10-16T13:50:00Z","v":124760,"vw":3.004431},{"c":3.02,"h":3.03,"l":3.005,"n":231,"o":3.015,"t":"2026-10-16T13:55:00Z","v":35090,"vw":3.014062},{"c":3.0699,"h":3.09,"l":3.015,"n":448,"o":3.015,"t":"2026-10-16T14:00:00Z","v":91588,"vw":3.056853},{"c":3.07,"h":3.09,"l":3.06,"n":211,"o":3.06,"t":"2026-10-16T14:05:00Z","v":36203,"vw":3.070003},{"c":3.055,"h":3.07,"l":3.035,"n":405,"o":3.07,"t":"2026-10-16T14:10:00Z","v":81108,"vw":3.053001},{"c":3.055,"h":3.0599,"l":3.045,"n":314,"o":3.055,"t":"2026-10-16T14:15:00Z","v":64439,"vw":3.050819},{"c":3.05,"h":3.055,"l":3.05,"n":161,"o":3.055,"t":"2026-10-16T14:20:00Z","v":10705,"vw":3.052509},{"c":3.075,"h":3.08,"l":3.05,"n":329,"o":3.055,"t":"2026-10-16T14:25:00Z","v":51711,"vw":3.066601},{"c":3.075,"h":3.08,"l":3.07,"n":93,"o":3.075,"t":"2026-10-16T14:30:00Z","v":9056,"vw":3.077524},{"c":3.055,"h":3.075,"l":3.05,"n":299,"o":3.075,"t":"2026-10-16T14:35:00Z","v":34548,"vw":3.059142},{"c":3.055,"h":3.055,"l":3.05,"n":89,"o":3.055,"t":"2026-10-16T14:40:00Z","v":7627,"vw":3.053602},{"c":3.055,"h":3.0599,"l":3.03,"n":758,"o":3.055,"t":"2026-10-16T14:45:00Z","v":142024,"vw":3.047154},{"c":3.055,"h":3.0588,"l":3.05,"n":89,"o":3.05,"t":"2026-10-16T14:50:00Z","v":8059,"vw":3.054569},{"c":3.055,"h":3.055,"l":3.04,"n":703,"o":3.05,"t":"2026-10-16T14:55:00Z","v":189822,"vw":3.049408},{"c":3.055,"h":3.06,"l":3.04,"n":390,"o":3.055,"t":"2026-10-16T15:00:00Z","v":190963,"vw":3.04996},{"c":3.05,"h":3.055,"l":3.035,"n":283,"o":3.055,"t":"2026-10-16T15:05:00Z","v":67458,"vw":3.047209},{"c":3.075,"h":3.08,"l":3.04,"n":399,"o":3.05,"t":"2026-10-16T15:10:00Z","v":98438,"vw":3.054149},{"c":3.1,"h":3.1,"l":3.07,"n":308,"o":3.075,"t":"2026-10-16T15:15:00Z","v":206467,"vw":3.081295},{"c":3.065,"h":3.1,"l":3.06,"n":169,"o":3.1,"t":"2026-10-16T15:20:00Z","v":26446,"vw":3.079371},{"c":3.055,"h":3.065,"l":3.05,"n":117,"o":3.06,"t":"2026-10-16T15:25:00Z","v":35295,"vw":3.059408},{"c":3.06,"h":3.065,"l":3.06,"n":119,"o":3.06,"t":"2026-10-16T15:30:00Z","v":7053,"vw":3.061769},{"c":3.055,"h":3.065,"l":3.05,"n":177,"o":3.065,"t":"2026-10-16T15:35:00Z","v":26212,"vw":3.052213},{"c":3.05,"h":3.055,"l":3.05,"n":148,"o":3.055,"t":"2026-10-16T15:40:00Z","v":14310,"vw":3.053917},{"c":3.065,"h":3.065,"l":3.05,"n":73,"o":3.05,"t":"2026-10-16T15:45:00Z","v":9892,"vw":3.059899},{"c":3.055,"h":3.065,"l":3.05,"n":116,"o":3.06,"t":"2026-10-16T15:50:00Z","v":59664,"vw":3.059695},{"c":3.05,"h":3.055,"l":3.05,"n":44,"o":3.055,"t":"2026-10-16T15:55:00Z","v":5381,"vw":3.054359},{"c":3.045,"h":3.055,"l":3.04,"n":184,"o":3.055,"t":"2026-10-16T16:00:00Z","v":41096,"vw":3.050968},{"c":3.025,"h":3.045,"l":3.025,"n":150,"o":3.045,"t":"2026-10-16T16:05:00Z","v":22779,"vw":3.029899},{"c":3.03,"h":3.03,"l":3.02,"n":78,"o":3.025,"t":"2026-10-16T16:10:00Z","v":3441,"vw":3.025},{"c":3.04,"h":3.04,"l":3.025,"n":269,"o":3.03,"t":"2026-10-16T16:15:00Z","v":21344,"vw":3.032604},{"c":3.04,"h":3.04,"l":3.035,"n":65,"o":3.035,"t":"2026-10-16T16:20:00Z","v":3249,"vw":3.036213},{"c":3.035,"h":3.045,"l":3.03,"n":288,"o":3.04,"t":"2026-10-16T16:25:00Z","v":35502,"vw":3.040085},{"c":3.035,"h":3.035,"l":3.02,"n":180,"o":3.03,"t":"2026-10-16T16:30:00Z","v":37750,"vw":3.028876},{"c":3.035,"h":3.035,"l":3.03,"n":68,"o":3.035,"t":"2026-10-16T16:35:00Z","v":5871,"vw":3.034372},{"c":3.035,"h":3.035,"l":3.03,"n":101,"o":3.035,"t":"2026-10-16T16:40:00Z","v":11543,"vw":3.034796},{"c":3.045,"h":3.05,"l":3.04,"n":187,"o":3.04,"t":"2026-10-16T16:45:00Z","v":19930,"vw":3.044677},{"c":3.045,"h":3.05,"l":3.04,"n":130,"o":3.04,"t":"2026-10-16T16:50:00Z","v":16800,"vw":3.045226},{"c":3.045,"h":3.05,"l":3.04,"n":52,"o":3.05,"t":"2026-10-16T16:55:00Z","v":6086,"vw":3.046092},{"c":3.05,"h":3.055,"l":3.045,"n":185,"o":3.05,"t":"2026-10-16T17:00:00Z","v":44388,"vw":3.051011},{"c":3.045,"h":3.059,"l":3.04,"n":172,"o":3.05,"t":"2026-10-16T17:05:00Z","v":34614,"vw":3.047728},{"c":3.035,"h":3.0499,"l":3.03,"n":100,"o":3.04,"t":"2026-10-16T17:10:00Z","v":19383,"vw":3.043566},{"c":3.01,"h":3.05,"l":3.005,"n":257,"o":3.04,"t":"2026-10-16T17:15:00Z","v":94513,"vw":3.032093},{"c":3.01,"h":3.015,"l":3,"n":254,"o":3.005,"t":"2026-10-16T17:20:00Z","v":66575,"vw":3.006088},{"c":3.01,"h":3.02,"l":3,"n":183,"o":3.02,"t":"2026-10-16T17:25:00Z","v":162633,"vw":3.002042},{"c":3.015,"h":3.02,"l":3.01,"n":144,"o":3.01,"t":"2026-10-16T17:30:00Z","v":18699,"vw":3.017164},{"c":3.0185,"h":3.0185,"l":3.01,"n":121,"o":3.015,"t":"2026-10-16T17:35:00Z","v":6148,"vw":3.014723},{"c":3.005,"h":3.0185,"l":2.995,"n":365,"o":3.015,"t":"2026-10-16T17:40:00Z","v":45825,"vw":3.004526},{"c":2.985,"h":3.005,"l":2.98,"n":252,"o":3,"t":"2026-10-16T17:45:00Z","v":55677,"vw":2.990515},{"c":2.985,"h":2.9899,"l":2.96,"n":170,"o":2.985,"t":"2026-10-16T17:50:00Z","v":31433,"vw":2.976973},{"c":2.975,"h":2.985,"l":2.97,"n":107,"o":2.985,"t":"2026-10-16T17:55:00Z","v":24794,"vw":2.976422},{"c":2.975,"h":2.975,"l":2.96,"n":185,"o":2.975,"t":"2026-10-16T18:00:00Z","v":56221,"vw":2.969889},{"c":2.9801,"h":2.985,"l":2.975,"n":113,"o":2.975,"t":"2026-10-16T18:05:00Z","v":24389,"vw":2.98057},{"c":2.975,"h":2.985,"l":2.97,"n":97,"o":2.985,"t":"2026-10-16T18:10:00Z","v":24376,"vw":2.976684},{"c":2.975,"h":2.98,"l":2.97,"n":285,"o":2.98,"t":"2026-10-16T18:15:00Z","v":59026,"vw":2.976469},{"c":2.97,"h":2.975,"l":2.97,"n":166,"o":2.97,"t":"2026-10-16T18:20:00Z","v":19491,"vw":2.973444},{"c":2.985,"h":2.995,"l":2.97,"n":251,"o":2.97,"t":"2026-10-16T18:25:00Z","v":34129,"vw":2.984672},{"c":2.995,"h":2.995,"l":2.985,"n":228,"o":2.985,"t":"2026-10-16T18:30:00Z","v":26619,"vw":2.989733},{"c":2.995,"h":3,"l":2.99,"n":101,"o":2.995,"t":"2026-10-16T18:35:00Z","v":13341,"vw":2.994842},{"c":2.9912,"h":3,"l":2.9912,"n":121,"o":3,"t":"2026-10-16T18:40:00Z","v":7766,"vw":2.995633},{"c":2.98,"h":3,"l":2.98,"n":206,"o":2.995,"t":"2026-10-16T18:45:00Z","v":20396,"vw":2.991857},{"c":2.995,"h":2.995,"l":2.98,"n":217,"o":2.985,"t":"2026-10-16T18:50:00Z","v":34411,"vw":2.989219},{"c":2.995,"h":2.9982,"l":2.99,"n":113,"o":2.995,"t":"2026-10-16T18:55:00Z","v":9895,"vw":2.99439},{"c":2.985,"h":2.995,"l":2.98,"n":156,"o":2.99,"t":"2026-10-16T19:00:00Z","v":15602,"vw":2.986241},{"c":3.005,"h":3.005,"l":2.98,"n":364,"o":2.985,"t":"2026-10-16T19:05:00Z","v":59723,"vw":2.997749},{"c":3.005,"h":3.02,"l":2.995,"n":497,"o":3,"t":"2026-10-16T19:10:00Z","v":118343,"vw":3.003699},{"c":3.015,"h":3.015,"l":2.995,"n":382,"o":3.005,"t":"2026-10-16T19:15:00Z","v":159390,"vw":3.00436},{"c":2.9901,"h":3.015,"l":2.99,"n":139,"o":3.015,"t":"2026-10-16T19:20:00Z","v":27851,"vw":2.998164},{"c":2.975,"h":2.995,"l":2.97,"n":172,"o":2.99,"t":"2026-10-16T19:25:00Z","v":24015,"vw":2.984091},{"c":2.97,"h":2.98,"l":2.97,"n":164,"o":2.97,"t":"2026-10-16T19:30:00Z","v":25552,"vw":2.975638},{"c":2.955,"h":2.975,"l":2.95,"n":202,"o":2.975,"t":"2026-10-16T19:35:00Z","v":28046,"vw":2.962079},{"c":2.955,"h":2.965,"l":2.95,"n":312,"o":2.95,"t":"2026-10-16T19:40:00Z","v":71809,"vw":2.959171},{"c":2.965,"h":2.97,"l":2.955,"n":213,"o":2.96,"t":"2026-10-16T19:45:00Z","v":65120,"vw":2.964894},{"c":2.955,"h":2.975,"l":2.95,"n":486,"o":2.965,"t":"2026-10-16T19:50:00Z","v":125977,"vw":2.963557},{"c":2.945,"h":2.97,"l":2.905,"n":2283,"o":2.95,"t":"2026-10-16T19:55:00Z","v":758000,"vw":2.935517},{"c":2.95,"h":2.96,"l":2.94,"n":12,"o":2.94,"t":"2026-10-16T20:00:00Z","v":93115,"vw":2.940176},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T20:35:00Z","v":1000,"vw":3},{"c":3.02,"h":3.02,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T21:45:00Z","v":2000,"vw":3.016667},{"c":2.92,"h":2.92,"l":2.9,"n":2,"o":2.9,"t":"2026-10-16T23:50:00Z","v":500,"vw":2.91},{"c":3.06,"h":3.08,"l":3.06,"n":7,"o":3.06,"t":"2026-10-19T08:00:00Z","v":909,"vw":3.064444},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T11:30:00Z","v":500,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:10:00Z","v":678,"vw":3},{"c":3.08,"h":3.09,"l":3,"n":306,"o":3,"t":"2026-10-19T13:30:00Z","v":57937,"vw":3.065818},{"c":3.06,"h":3.09,"l":3.05,"n":408,"o":3.07,"t":"2026-10-19T13:35:00Z","v":83563,"vw":3.069743},{"c":3.015,"h":3.06,"l":3.01,"n":91,"o":3.06,"t":"2026-10-19T13:40:00Z","v":8636,"vw":3.039784},{"c":3,"h":3.01,"l":2.98,"n":132,"o":3,"t":"2026-10-19T13:45:00Z","v":44269,"vw":2.991317},{"c":2.995,"h":3.002,"l":2.985,"n":220,"o":3,"t":"2026-10-19T13:50:00Z","v":13345,"vw":2.993095},{"c":3,"h":3,"l":2.99,"n":170,"o":2.99,"t":"2026-10-19T13:55:00Z","v":13604,"vw":2.997354},{"c":2.995,"h":3.005,"l":2.98,"n":231,"o":3.005,"t":"2026-10-19T14:00:00Z","v":121359,"vw":2.99976},{"c":3.005,"h":3.015,"l":2.985,"n":213,"o":2.99,"t":"2026-10-19T14:05:00Z","v":145614,"vw":3.001427},{"c":2.99,"h":3.0085,"l":2.99,"n":127,"o":3.0085,"t":"2026-10-19T14:10:00Z","v":14731,"vw":2.995749},{"c":3.005,"h":3.015,"l":2.995,"n":463,"o":2.995,"t":"2026-10-19T14:15:00Z","v":46096,"vw":3.001944},{"c":3.005,"h":3.01,"l":3,"n":170,"o":3.005,"t":"2026-10-19T14:20:00Z","v":16323,"vw":3.00587},{"c":3,"h":3.005,"l":3,"n":111,"o":3,"t":"2026-10-19T14:25:00Z","v":5624,"vw":3.003075},{"c":2.98,"h":3.005,"l":2.98,"n":823,"o":3.005,"t":"2026-10-19T14:30:00Z","v":90818,"vw":2.998322},{"c":3.025,"h":3.045,"l":2.985,"n":779,"o":2.985,"t":"2026-10-19T14:35:00Z","v":131930,"vw":3.019329},{"c":3.015,"h":3.025,"l":3.01,"n":156,"o":3.02,"t":"2026-10-19T14:40:00Z","v":17128,"vw":3.019556},{"c":3.015,"h":3.02,"l":3.01,"n":190,"o":3.015,"t":"2026-10-19T14:45:00Z","v":11727,"vw":3.015675},{"c":3.025,"h":3.03,"l":3.01,"n":239,"o":3.015,"t":"2026-10-19T14:50:00Z","v":75458,"vw":3.016699},{"c":3.025,"h":3.03,"l":3.02,"n":102,"o":3.025,"t":"2026-10-19T14:55:00Z","v":11037,"vw":3.024405},{"c":3.01,"h":3.025,"l":3.005,"n":250,"o":3.02,"t":"2026-10-19T15:00:00Z","v":108778,"vw":3.011436},{"c":3.005,"h":3.015,"l":3.005,"n":110,"o":3.01,"t":"2026-10-19T15:05:00Z","v":13376,"vw":3.010631},{"c":3.005,"h":3.0085,"l":3,"n":82,"o":3.0085,"t":"2026-10-19T15:10:00Z","v":7104,"vw":3.001084},{"c":2.995,"h":3.005,"l":2.99,"n":297,"o":3.005,"t":"2026-10-19T15:15:00Z","v":52991,"vw":2.998184},{"c":2.991,"h":2.9985,"l":2.99,"n":188,"o":2.9985,"t":"2026-10-19T15:20:00Z","v":9972,"vw":2.991153},{"c":2.981,"h":2.995,"l":2.98,"n":252,"o":2.995,"t":"2026-10-19T15:25:00Z","v":25959,"vw":2.98592},{"c":2.985,"h":2.99,"l":2.97,"n":486,"o":2.98,"t":"2026-10-19T15:30:00Z","v":71292,"vw":2.983237},{"c":2.99,"h":2.995,"l":2.98,"n":217,"o":2.995,"t":"2026-10-19T15:35:00Z","v":29664,"vw":2.989119},{"c":2.985,"h":2.995,"l":2.98,"n":233,"o":2.995,"t":"2026-10-19T15:40:00Z","v":20940,"vw":2.98678},{"c":2.975,"h":2.985,"l":2.97,"n":351,"o":2.985,"t":"2026-10-19T15:45:00Z","v":28248,"vw":2.978608},{"c":2.975,"h":2.975,"l":2.97,"n":138,"o":2.975,"t":"2026-10-19T15:50:00Z","v":5024,"vw":2.973742},{"c":2.975,"h":2.98,"l":2.97,"n":218,"o":2.975,"t":"2026-10-19T15:55:00Z","v":15642,"vw":2.974383},{"c":2.96,"h":2.975,"l":2.96,"n":227,"o":2.975,"t":"2026-10-19T16:00:00Z","v":22205,"vw":2.968301},{"c":2.995,"h":2.995,"l":2.955,"n":457,"o":2.965,"t":"2026-10-19T16:05:00Z","v":63018,"vw":2.96742},{"c":3.005,"h":3.01,"l":2.995,"n":276,"o":2.995,"t":"2026-10-19T16:10:00Z","v":21768,"vw":3.000134},{"c":3.005,"h":3.01,"l":3.005,"n":95,"o":3.005,"t":"2026-10-19T16:15:00Z","v":9215,"vw":3.006088},{"c":3.005,"h":3.01,"l":3,"n":242,"o":3.005,"t":"2026-10-19T16:20:00Z","v":32791,"vw":3.007739},{"c":3.015,"h":3.015,"l":3.005,"n":207,"o":3.005,"t":"2026-10-19T16:25:00Z","v":20716,"vw":3.009158},{"c":3.005,"h":3.0197,"l":3,"n":129,"o":3.0197,"t":"2026-10-19T16:30:00Z","v":21833,"vw":3.009655},{"c":3.01,"h":3.01,"l":3.005,"n":144,"o":3.005,"t":"2026-10-19T16:35:00Z","v":20915,"vw":3.008301},{"c":3.01,"h":3.01,"l":3.005,"n":68,"o":3.01,"t":"2026-10-19T16:40:00Z","v":4991,"vw":3.006353},{"c":2.995,"h":3.005,"l":2.99,"n":250,"o":3.005,"t":"2026-10-19T16:45:00Z","v":31175,"vw":2.999513},{"c":2.985,"h":2.995,"l":2.98,"n":165,"o":2.99,"t":"2026-10-19T16:50:00Z","v":14275,"vw":2.987912},{"c":2.985,"h":2.9888,"l":2.98,"n":184,"o":2.985,"t":"2026-10-19T16:55:00Z","v":6316,"vw":2.985268},{"c":2.98,"h":2.9888,"l":2.98,"n":180,"o":2.98,"t":"2026-10-19T17:00:00Z","v":12102,"vw":2.981468},{"c":2.981,"h":2.985,"l":2.98,"n":115,"o":2.985,"t":"2026-10-19T17:05:00Z","v":8414,"vw":2.983114},{"c":2.995,"h":3,"l":2.975,"n":355,"o":2.985,"t":"2026-10-19T17:10:00Z","v":45785,"vw":2.986246},{"c":3,"h":3.005,"l":2.995,"n":197,"o":2.995,"t":"2026-10-19T17:15:00Z","v":21950,"vw":2.99917},{"c":3.005,"h":3.005,"l":2.995,"n":285,"o":3.005,"t":"2026-10-19T17:20:00Z","v":30878,"vw":2.999668},{"c":3.01,"h":3.01,"l":3.005,"n":92,"o":3.005,"t":"2026-10-19T17:25:00Z","v":7319,"vw":3.005534},{"c":3.005,"h":3.0088,"l":3,"n":100,"o":3.005,"t":"2026-10-19T17:30:00Z","v":5063,"vw":3.003844},{"c":3.035,"h":3.04,"l":3,"n":575,"o":3.005,"t":"2026-10-19T17:35:00Z","v":124035,"vw":3.022826},{"c":2.995,"h":3.04,"l":2.99,"n":707,"o":3.04,"t":"2026-10-19T17:40:00Z","v":206417,"vw":3.023221},{"c":2.985,"h":3,"l":2.98,"n":240,"o":2.995,"t":"2026-10-19T17:45:00Z","v":82257,"vw":2.991417},{"c":2.985,"h":2.99,"l":2.98,"n":268,"o":2.985,"t":"2026-10-19T17:50:00Z","v":16800,"vw":2.984519},{"c":2.985,"h":2.985,"l":2.98,"n":278,"o":2.98,"t":"2026-10-19T17:55:00Z","v":19082,"vw":2.983004},{"c":2.98,"h":2.99,"l":2.98,"n":367,"o":2.98,"t":"2026-10-19T18:00:00Z","v":29829,"vw":2.982328},{"c":2.98,"h":2.985,"l":2.98,"n":223,"o":2.985,"t":"2026-10-19T18:05:00Z","v":16037,"vw":2.981697},{"c":2.98,"h":2.985,"l":2.98,"n":220,"o":2.985,"t":"2026-10-19T18:10:00Z","v":20921,"vw":2.980456},{"c":2.985,"h":2.99,"l":2.98,"n":182,"o":2.985,"t":"2026-10-19T18:15:00Z","v":18704,"vw":2.984074},{"c":2.975,"h":2.985,"l":2.97,"n":312,"o":2.98,"t":"2026-10-19T18:20:00Z","v":47015,"vw":2.977269},{"c":2.975,"h":2.985,"l":2.97,"n":511,"o":2.975,"t":"2026-10-19T18:25:00Z","v":151613,"vw":2.979602},{"c":2.98,"h":2.985,"l":2.975,"n":275,"o":2.975,"t":"2026-10-19T18:30:00Z","v":19092,"vw":2.97805},{"c":2.97,"h":2.985,"l":2.97,"n":242,"o":2.985,"t":"2026-10-19T18:35:00Z","v":43257,"vw":2.980093},{"c":2.975,"h":2.975,"l":2.97,"n":252,"o":2.97,"t":"2026-10-19T18:40:00Z","v":16527,"vw":2.972493},{"c":2.985,"h":2.99,"l":2.975,"n":286,"o":2.975,"t":"2026-10-19T18:45:00Z","v":39999,"vw":2.980951},{"c":2.98,"h":2.985,"l":2.98,"n":185,"o":2.98,"t":"2026-10-19T18:50:00Z","v":21534,"vw":2.980889},{"c":2.97,"h":2.985,"l":2.97,"n":308,"o":2.985,"t":"2026-10-19T18:55:00Z","v":19288,"vw":2.976156},{"c":2.975,"h":2.98,"l":2.97,"n":292,"o":2.975,"t":"2026-10-19T19:00:00Z","v":34086,"vw":2.975269},{"c":2.95,"h":2.975,"l":2.95,"n":408,"o":2.97,"t":"2026-10-19T19:05:00Z","v":76921,"vw":2.967165},{"c":2.95,"h":2.955,"l":2.95,"n":233,"o":2.95,"t":"2026-10-19T19:10:00Z","v":81062,"vw":2.950327},{"c":2.965,"h":2.97,"l":2.95,"n":354,"o":2.95,"t":"2026-10-19T19:15:00Z","v":60370,"vw":2.962588},{"c":2.965,"h":2.965,"l":2.96,"n":283,"o":2.965,"t":"2026-10-19T19:20:00Z","v":25891,"vw":2.963749},{"c":2.965,"h":2.965,"l":2.96,"n":309,"o":2.965,"t":"2026-10-19T19:25:00Z","v":34917,"vw":2.963042},{"c":2.96,"h":2.9854,"l":2.96,"n":567,"o":2.96,"t":"2026-10-19T19:30:00Z","v":87452,"vw":2.974656},{"c":2.955,"h":2.97,"l":2.95,"n":550,"o":2.96,"t":"2026-10-19T19:35:00Z","v":70205,"vw":2.959857},{"c":2.955,"h":2.96,"l":2.95,"n":473,"o":2.95,"t":"2026-10-19T19:40:00Z","v":55193,"vw":2.956246},{"c":2.975,"h":2.975,"l":2.95,"n":1339,"o":2.955,"t":"2026-10-19T19:45:00Z","v":199332,"vw":2.963539},{"c":2.975,"h":2.98,"l":2.97,"n":717,"o":2.975,"t":"2026-10-19T19:50:00Z","v":83817,"vw":2.974014},{"c":2.99,"h":2.99,"l":2.96,"n":2547,"o":2.97,"t":"2026-10-19T19:55:00Z","v":450879,"vw":2.970641},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T20:00:00Z","v":89423,"vw":2.98},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-19T20:50:00Z","v":600,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-19T23:50:00Z","v":800,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T08:40:00Z","v":172,"vw":3.02},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-20T11:00:00Z","v":878,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":6,"o":2.99,"t":"2026-10-20T11:10:00Z","v":5000,"vw":2.98303},{"c":2.9764,"h":2.9764,"l":2.9764,"n":1,"o":2.9764,"t":"2026-10-20T11:15:00Z","v":500,"vw":2.9764},{"c":2.9704,"h":2.9704,"l":2.9704,"n":1,"o":2.9704,"t":"2026-10-20T11:20:00Z","v":500,"vw":2.9704},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T13:10:00Z","v":334,"vw":3.02},{"c":3.04,"h":3.04,"l":3,"n":23,"o":3,"t":"2026-10-20T13:30:00Z","v":6273,"vw":3.00495},{"c":3.01,"h":3.035,"l":3,"n":51,"o":3.035,"t":"2026-10-20T13:35:00Z","v":11323,"vw":3.023969},{"c":3.04,"h":3.045,"l":3.02,"n":69,"o":3.02,"t":"2026-10-20T13:40:00Z","v":10024,"vw":3.030694},{"c":3.075,"h":3.075,"l":3.05,"n":101,"o":3.05,"t":"2026-10-20T13:45:00Z","v":9840,"vw":3.054369},{"c":3.09,"h":3.09,"l":3.065,"n":74,"o":3.07,"t":"2026-10-20T13:50:00Z","v":8168,"vw":3.080414},{"c":3.13,"h":3.13,"l":3.07,"n":419,"o":3.095,"t":"2026-10-20T13:55:00Z","v":79959,"vw":3.110854},{"c":3.165,"h":3.165,"l":3.12,"n":516,"o":3.13,"t":"2026-10-20T14:00:00Z","v":109844,"vw":3.149155},{"c":3.17,"h":3.175,"l":3.145,"n":329,"o":3.165,"t":"2026-10-20T14:05:00Z","v":85414,"vw":3.162423},{"c":3.17,"h":3.18,"l":3.16,"n":164,"o":3.175,"t":"2026-10-20T14:10:00Z","v":38022,"vw":3.167551},{"c":3.185,"h":3.185,"l":3.17,"n":331,"o":3.17,"t":"2026-10-20T14:15:00Z","v":37410,"vw":3.178057},{"c":3.195,"h":3.195,"l":3.175,"n":126,"o":3.1815,"t":"2026-10-20T14:20:00Z","v":14942,"vw":3.183151},{"c":3.185,"h":3.195,"l":3.165,"n":245,"o":3.195,"t":"2026-10-20T14:25:00Z","v":35209,"vw":3.180701},{"c":3.205,"h":3.205,"l":3.175,"n":285,"o":3.1812,"t":"2026-10-20T14:30:00Z","v":42303,"vw":3.188012},{"c":3.215,"h":3.225,"l":3.205,"n":161,"o":3.205,"t":"2026-10-20T14:35:00Z","v":21274,"vw":3.216234},{"c":3.27,"h":3.27,"l":3.215,"n":380,"o":3.215,"t":"2026-10-20T14:40:00Z","v":73984,"vw":3.243064},{"c":3.2588,"h":3.29,"l":3.25,"n":498,"o":3.27,"t":"2026-10-20T14:45:00Z","v":81361,"vw":3.26693},{"c":3.2713,"h":3.29,"l":3.245,"n":424,"o":3.255,"t":"2026-10-20T14:50:00Z","v":59523,"vw":3.272175},{"c":3.275,"h":3.285,"l":3.25,"n":580,"o":3.27,"t":"2026-10-20T14:55:00Z","v":55613,"vw":3.270989},{"c":3.265,"h":3.28,"l":3.255,"n":288,"o":3.27,"t":"2026-10-20T15:00:00Z","v":41933,"vw":3.266534},{"c":3.27,"h":3.285,"l":3.265,"n":143,"o":3.265,"t":"2026-10-20T15:05:00Z","v":11855,"vw":3.277229},{"c":3.25,"h":3.275,"l":3.25,"n":213,"o":3.27,"t":"2026-10-20T15:10:00Z","v":41274,"vw":3.26443},{"c":3.255,"h":3.255,"l":3.24,"n":98,"o":3.255,"t":"2026-10-20T15:15:00Z","v":10448,"vw":3.249918},{"c":3.26,"h":3.265,"l":3.245,"n":105,"o":3.26,"t":"2026-10-20T15:20:00Z","v":12183,"vw":3.253798},{"c":3.265,"h":3.27,"l":3.26,"n":57,"o":3.265,"t":"2026-10-20T15:25:00Z","v":7381,"vw":3.264918},{"c":3.255,"h":3.265,"l":3.255,"n":80,"o":3.265,"t":"2026-10-20T15:30:00Z","v":7320,"vw":3.259878},{"c":3.26,"h":3.275,"l":3.255,"n":271,"o":3.255,"t":"2026-10-20T15:35:00Z","v":30728,"vw":3.262771},{"c":3.265,"h":3.275,"l":3.26,"n":102,"o":3.26,"t":"2026-10-20T15:40:00Z","v":8173,"vw":3.265405},{"c":3.25,"h":3.265,"l":3.25,"n":143,"o":3.265,"t":"2026-10-20T15:45:00Z","v":12270,"vw":3.255887},{"c":3.265,"h":3.265,"l":3.255,"n":87,"o":3.255,"t":"2026-10-20T15:50:00Z","v":7804,"vw":3.260098},{"c":3.275,"h":3.28,"l":3.265,"n":87,"o":3.265,"t":"2026-10-20T15:55:00Z","v":6316,"vw":3.273595},{"c":3.285,"h":3.2899,"l":3.275,"n":98,"o":3.275,"t":"2026-10-20T16:00:00Z","v":11717,"vw":3.282402},{"c":3.285,"h":3.285,"l":3.285,"n":35,"o":3.285,"t":"2026-10-20T16:05:00Z","v":1577,"vw":3.285},{"c":3.275,"h":3.2891,"l":3.275,"n":119,"o":3.285,"t":"2026-10-20T16:10:00Z","v":11599,"vw":3.283241},{"c":3.275,"h":3.275,"l":3.27,"n":27,"o":3.275,"t":"2026-10-20T16:15:00Z","v":3102,"vw":3.2745},{"c":3.305,"h":3.305,"l":3.27,"n":204,"o":3.275,"t":"2026-10-20T16:20:00Z","v":18296,"vw":3.295302},{"c":3.315,"h":3.32,"l":3.3,"n":270,"o":3.305,"t":"2026-10-20T16:25:00Z","v":17415,"vw":3.312157},{"c":3.32,"h":3.325,"l":3.31,"n":108,"o":3.3185,"t":"2026-10-20T16:30:00Z","v":14615,"vw":3.318561},{"c":3.33,"h":3.335,"l":3.315,"n":90,"o":3.32,"t":"2026-10-20T16:35:00Z","v":9474,"vw":3.322142},{"c":3.325,"h":3.33,"l":3.325,"n":50,"o":3.325,"t":"2026-10-20T16:40:00Z","v":7719,"vw":3.328348},{"c":3.325,"h":3.325,"l":3.315,"n":79,"o":3.325,"t":"2026-10-20T16:45:00Z","v":8870,"vw":3.322296},{"c":3.315,"h":3.325,"l":3.3,"n":208,"o":3.32,"t":"2026-10-20T16:50:00Z","v":37377,"vw":3.314534},{"c":3.275,"h":3.32,"l":3.255,"n":834,"o":3.32,"t":"2026-10-20T16:55:00Z","v":552107,"vw":3.291156},{"c":3.265,"h":3.275,"l":3.265,"n":45,"o":3.275,"t":"2026-10-20T17:00:00Z","v":7377,"vw":3.269547},{"c":3.28,"h":3.28,"l":3.26,"n":135,"o":3.265,"t":"2026-10-20T17:05:00Z","v":21623,"vw":3.264442},{"c":3.285,"h":3.2899,"l":3.28,"n":97,"o":3.28,"t":"2026-10-20T17:10:00Z","v":15908,"vw":3.284681},{"c":3.285,"h":3.285,"l":3.27,"n":109,"o":3.285,"t":"2026-10-20T17:15:00Z","v":106912,"vw":3.274517},{"c":3.295,"h":3.295,"l":3.285,"n":69,"o":3.29,"t":"2026-10-20T17:20:00Z","v":15574,"vw":3.294168},{"c":3.305,"h":3.305,"l":3.295,"n":96,"o":3.297,"t":"2026-10-20T17:25:00Z","v":9530,"vw":3.299155},{"c":3.315,"h":3.315,"l":3.3,"n":54,"o":3.305,"t":"2026-10-20T17:30:00Z","v":7913,"vw":3.305572},{"c":3.315,"h":3.32,"l":3.315,"n":31,"o":3.315,"t":"2026-10-20T17:35:00Z","v":1791,"vw":3.31622},{"c":3.315,"h":3.32,"l":3.315,"n":172,"o":3.315,"t":"2026-10-20T17:40:00Z","v":10520,"vw":3.318898},{"c":3.3,"h":3.315,"l":3.3,"n":55,"o":3.315,"t":"2026-10-20T17:45:00Z","v":2816,"vw":3.310081},{"c":3.315,"h":3.315,"l":3.31,"n":74,"o":3.31,"t":"2026-10-20T17:50:00Z","v":5926,"vw":3.313031},{"c":3.305,"h":3.315,"l":3.305,"n":49,"o":3.31,"t":"2026-10-20T17:55:00Z","v":4582,"vw":3.308899},{"c":3.315,"h":3.315,"l":3.31,"n":56,"o":3.31,"t":"2026-10-20T18:00:00Z","v":4557,"vw":3.312509},{"c":3.315,"h":3.32,"l":3.3142,"n":123,"o":3.315,"t":"2026-10-20T18:05:00Z","v":6961,"vw":3.315749},{"c":3.325,"h":3.3285,"l":3.32,"n":89,"o":3.32,"t":"2026-10-20T18:10:00Z","v":4928,"vw":3.322815},{"c":3.32,"h":3.3285,"l":3.32,"n":61,"o":3.32,"t":"2026-10-20T18:15:00Z","v":3976,"vw":3.325153},{"c":3.335,"h":3.34,"l":3.32,"n":81,"o":3.325,"t":"2026-10-20T18:20:00Z","v":4942,"vw":3.331797},{"c":3.33,"h":3.3399,"l":3.33,"n":76,"o":3.335,"t":"2026-10-20T18:25:00Z","v":5188,"vw":3.336605},{"c":3.335,"h":3.345,"l":3.33,"n":236,"o":3.335,"t":"2026-10-20T18:30:00Z","v":35110,"vw":3.338136},{"c":3.335,"h":3.34,"l":3.33,"n":126,"o":3.335,"t":"2026-10-20T18:35:00Z","v":11090,"vw":3.337007},{"c":3.335,"h":3.335,"l":3.335,"n":79,"o":3.335,"t":"2026-10-20T18:40:00Z","v":4173,"vw":3.335},{"c":3.335,"h":3.34,"l":3.335,"n":119,"o":3.335,"t":"2026-10-20T18:45:00Z","v":8718,"vw":3.339079},{"c":3.345,"h":3.345,"l":3.335,"n":116,"o":3.335,"t":"2026-10-20T18:50:00Z","v":10728,"vw":3.342934},{"c":3.34,"h":3.345,"l":3.34,"n":55,"o":3.345,"t":"2026-10-20T18:55:00Z","v":4365,"vw":3.344339},{"c":3.335,"h":3.34,"l":3.325,"n":154,"o":3.34,"t":"2026-10-20T19:00:00Z","v":15823,"vw":3.331208},{"c":3.345,"h":3.345,"l":3.335,"n":64,"o":3.335,"t":"2026-10-20T19:05:00Z","v":9278,"vw":3.343568},{"c":3.345,"h":3.3488,"l":3.345,"n":52,"o":3.345,"t":"2026-10-20T19:10:00Z","v":5370,"vw":3.345231},{"c":3.355,"h":3.3588,"l":3.3412,"n":127,"o":3.345,"t":"2026-10-20T19:15:00Z","v":16623,"vw":3.351225},{"c":3.345,"h":3.355,"l":3.34,"n":132,"o":3.355,"t":"2026-10-20T19:20:00Z","v":21432,"vw":3.351841},{"c":3.335,"h":3.3499,"l":3.33,"n":114,"o":3.34,"t":"2026-10-20T19:25:00Z","v":16782,"vw":3.340555},{"c":3.33,"h":3.34,"l":3.33,"n":100,"o":3.335,"t":"2026-10-20T19:30:00Z","v":10064,"vw":3.336608},{"c":3.32,"h":3.34,"l":3.32,"n":142,"o":3.335,"t":"2026-10-20T19:35:00Z","v":23632,"vw":3.332164},{"c":3.325,"h":3.335,"l":3.32,"n":164,"o":3.325,"t":"2026-10-20T19:40:00Z","v":25449,"vw":3.329747},{"c":3.3,"h":3.325,"l":3.3,"n":196,"o":3.325,"t":"2026-10-20T19:45:00Z","v":29409,"vw":3.310012},{"c":3.27,"h":3.305,"l":3.27,"n":583,"o":3.3,"t":"2026-10-20T19:50:00Z","v":98099,"vw":3.289807},{"c":3.255,"h":3.28,"l":3.24,"n":999,"o":3.28,"t":"2026-10-20T19:55:00Z","v":249485,"vw":3.253818},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-10-20T20:00:00Z","v":111027,"vw":3.26},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-20T21:15:00Z","v":102,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T21:25:00Z","v":250,"vw":3.31},{"c":3.1618,"h":3.1618,"l":3.1618,"n":1,"o":3.1618,"t":"2026-10-20T23:15:00Z","v":1000,"vw":3.1618},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-20T23:25:00Z","v":700,"vw":3.16},{"c":3.1802,"h":3.1802,"l":3.1802,"n":2,"o":3.1802,"t":"2026-10-21T08:40:00Z","v":1374,"vw":3.1802},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-21T09:10:00Z","v":100,"vw":3.24},{"c":3.295,"h":3.3,"l":3.25,"n":176,"o":3.25,"t":"2026-10-21T13:30:00Z","v":39989,"vw":3.281748},{"c":3.31,"h":3.325,"l":3.2811,"n":153,"o":3.295,"t":"2026-10-21T13:35:00Z","v":42086,"vw":3.296833},{"c":3.315,"h":3.32,"l":3.31,"n":68,"o":3.31,"t":"2026-10-21T13:40:00Z","v":16880,"vw":3.312354},{"c":3.33,"h":3.35,"l":3.315,"n":131,"o":3.315,"t":"2026-10-21T13:45:00Z","v":21889,"vw":3.336579},{"c":3.315,"h":3.37,"l":3.31,"n":170,"o":3.33,"t":"2026-10-21T13:50:00Z","v":21958,"vw":3.34611},{"c":3.355,"h":3.355,"l":3.315,"n":98,"o":3.315,"t":"2026-10-21T13:55:00Z","v":14518,"vw":3.327319},{"c":3.335,"h":3.36,"l":3.33,"n":257,"o":3.355,"t":"2026-10-21T14:00:00Z","v":49570,"vw":3.348334},{"c":3.335,"h":3.34,"l":3.3301,"n":158,"o":3.335,"t":"2026-10-21T14:05:00Z","v":27293,"vw":3.334733},{"c":3.345,"h":3.35,"l":3.335,"n":188,"o":3.335,"t":"2026-10-21T14:10:00Z","v":26787,"vw":3.341617},{"c":3.375,"h":3.39,"l":3.345,"n":2398,"o":3.35,"t":"2026-10-21T14:15:00Z","v":400680,"vw":3.376244},{"c":3.395,"h":3.4399,"l":3.37,"n":390,"o":3.3793,"t":"2026-10-21T14:20:00Z","v":66171,"vw":3.39574},{"c":3.445,"h":3.455,"l":3.395,"n":603,"o":3.395,"t":"2026-10-21T14:25:00Z","v":104665,"vw":3.426123},{"c":3.44,"h":3.5099,"l":3.435,"n":519,"o":3.445,"t":"2026-10-21T14:30:00Z","v":120659,"vw":3.451252},{"c":3.455,"h":3.455,"l":3.425,"n":159,"o":3.44,"t":"2026-10-21T14:35:00Z","v":18586,"vw":3.439457},{"c":3.46,"h":3.465,"l":3.455,"n":128,"o":3.4594,"t":"2026-10-21T14:40:00Z","v":19736,"vw":3.461152},{"c":3.475,"h":3.475,"l":3.445,"n":233,"o":3.45,"t":"2026-10-21T14:45:00Z","v":54202,"vw":3.458942},{"c":3.465,"h":3.4799,"l":3.465,"n":109,"o":3.475,"t":"2026-10-21T14:50:00Z","v":26396,"vw":3.475325},{"c":3.49,"h":3.495,"l":3.45,"n":829,"o":3.46,"t":"2026-10-21T14:55:00Z","v":161804,"vw":3.481119},{"c":3.505,"h":3.52,"l":3.48,"n":1325,"o":3.49,"t":"2026-10-21T15:00:00Z","v":263013,"vw":3.493635},{"c":3.52,"h":3.5293,"l":3.505,"n":148,"o":3.505,"t":"2026-10-21T15:05:00Z","v":20532,"vw":3.517518},{"c":3.555,"h":3.555,"l":3.515,"n":1411,"o":3.525,"t":"2026-10-21T15:10:00Z","v":220208,"vw":3.536819},{"c":3.525,"h":3.5591,"l":3.52,"n":289,"o":3.5591,"t":"2026-10-21T15:15:00Z","v":49474,"vw":3.535551},{"c":3.54,"h":3.55,"l":3.515,"n":306,"o":3.52,"t":"2026-10-21T15:20:00Z","v":59102,"vw":3.538898},{"c":3.555,"h":3.57,"l":3.535,"n":505,"o":3.54,"t":"2026-10-21T15:25:00Z","v":133459,"vw":3.555449},{"c":3.575,"h":3.59,"l":3.5509,"n":610,"o":3.5509,"t":"2026-10-21T15:30:00Z","v":127167,"vw":3.579464},{"c":3.55,"h":3.5797,"l":3.55,"n":157,"o":3.575,"t":"2026-10-21T15:35:00Z","v":29827,"vw":3.5659},{"c":3.565,"h":3.565,"l":3.55,"n":133,"o":3.55,"t":"2026-10-21T15:40:00Z","v":25227,"vw":3.556555},{"c":3.585,"h":3.5895,"l":3.55,"n":442,"o":3.56,"t":"2026-10-21T15:45:00Z","v":110341,"vw":3.569077},{"c":3.59,"h":3.6,"l":3.585,"n":175,"o":3.585,"t":"2026-10-21T15:50:00Z","v":24996,"vw":3.588115},{"c":3.605,"h":3.615,"l":3.59,"n":202,"o":3.59,"t":"2026-10-21T15:55:00Z","v":25718,"vw":3.606318},{"c":3.585,"h":3.605,"l":3.585,"n":216,"o":3.605,"t":"2026-10-21T16:00:00Z","v":40250,"vw":3.597045},{"c":3.59,"h":3.59,"l":3.585,"n":50,"o":3.585,"t":"2026-10-21T16:05:00Z","v":2733,"vw":3.585625},{"c":3.575,"h":3.59,"l":3.5612,"n":238,"o":3.59,"t":"2026-10-21T16:10:00Z","v":47179,"vw":3.577265},{"c":3.525,"h":3.585,"l":3.52,"n":344,"o":3.575,"t":"2026-10-21T16:15:00Z","v":90515,"vw":3.548752},{"c":3.5385,"h":3.5399,"l":3.505,"n":209,"o":3.525,"t":"2026-10-21T16:20:00Z","v":51875,"vw":3.51752},{"c":3.63,"h":3.635,"l":3.535,"n":745,"o":3.535,"t":"2026-10-21T16:25:00Z","v":327021,"vw":3.558367},{"c":3.65,"h":3.65,"l":3.62,"n":283,"o":3.63,"t":"2026-10-21T16:30:00Z","v":71042,"vw":3.635141},{"c":3.665,"h":3.67,"l":3.6512,"n":125,"o":3.66,"t":"2026-10-21T16:35:00Z","v":20563,"vw":3.657565},{"c":3.69,"h":3.705,"l":3.66,"n":589,"o":3.67,"t":"2026-10-21T16:40:00Z","v":103694,"vw":3.68571},{"c":3.725,"h":3.73,"l":3.6812,"n":489,"o":3.69,"t":"2026-10-21T16:45:00Z","v":70571,"vw":3.71112},{"c":3.72,"h":3.73,"l":3.715,"n":288,"o":3.73,"t":"2026-10-21T16:50:00Z","v":33508,"vw":3.721454},{"c":3.73,"h":3.73,"l":3.715,"n":133,"o":3.715,"t":"2026-10-21T16:55:00Z","v":27190,"vw":3.721483},{"c":3.685,"h":3.725,"l":3.675,"n":683,"o":3.725,"t":"2026-10-21T17:00:00Z","v":188637,"vw":3.701951},{"c":3.665,"h":3.7,"l":3.665,"n":274,"o":3.69,"t":"2026-10-21T17:05:00Z","v":48560,"vw":3.686991},{"c":3.675,"h":3.675,"l":3.65,"n":148,"o":3.665,"t":"2026-10-21T17:10:00Z","v":32076,"vw":3.65783},{"c":3.645,"h":3.675,"l":3.64,"n":311,"o":3.675,"t":"2026-10-21T17:15:00Z","v":52475,"vw":3.66508},{"c":3.625,"h":3.645,"l":3.625,"n":136,"o":3.645,"t":"2026-10-21T17:20:00Z","v":21783,"vw":3.630689},{"c":3.63,"h":3.63,"l":3.625,"n":80,"o":3.625,"t":"2026-10-21T17:25:00Z","v":7171,"vw":3.627318},{"c":3.615,"h":3.63,"l":3.61,"n":144,"o":3.63,"t":"2026-10-21T17:30:00Z","v":24543,"vw":3.62066},{"c":3.635,"h":3.635,"l":3.61,"n":285,"o":3.615,"t":"2026-10-21T17:35:00Z","v":51069,"vw":3.624188},{"c":3.65,"h":3.65,"l":3.635,"n":99,"o":3.64,"t":"2026-10-21T17:40:00Z","v":20224,"vw":3.642492},{"c":3.63,"h":3.65,"l":3.63,"n":118,"o":3.65,"t":"2026-10-21T17:45:00Z","v":22711,"vw":3.640527},{"c":3.635,"h":3.6392,"l":3.62,"n":170,"o":3.635,"t":"2026-10-21T17:50:00Z","v":24481,"vw":3.629071},{"c":3.635,"h":3.635,"l":3.63,"n":57,"o":3.635,"t":"2026-10-21T17:55:00Z","v":4883,"vw":3.634681},{"c":3.635,"h":3.645,"l":3.63,"n":188,"o":3.635,"t":"2026-10-21T18:00:00Z","v":45608,"vw":3.638669},{"c":3.625,"h":3.635,"l":3.625,"n":92,"o":3.635,"t":"2026-10-21T18:05:00Z","v":13229,"vw":3.632318},{"c":3.625,"h":3.625,"l":3.6201,"n":93,"o":3.625,"t":"2026-10-21T18:10:00Z","v":8231,"vw":3.624869},{"c":3.65,"h":3.665,"l":3.625,"n":172,"o":3.625,"t":"2026-10-21T18:15:00Z","v":31122,"vw":3.646939},{"c":3.625,"h":3.64,"l":3.625,"n":102,"o":3.64,"t":"2026-10-21T18:20:00Z","v":17354,"vw":3.629535},{"c":3.645,"h":3.66,"l":3.62,"n":310,"o":3.625,"t":"2026-10-21T18:25:00Z","v":86135,"vw":3.644122},{"c":3.6399,"h":3.645,"l":3.63,"n":132,"o":3.645,"t":"2026-10-21T18:30:00Z","v":23372,"vw":3.64271},{"c":3.705,"h":3.72,"l":3.635,"n":572,"o":3.635,"t":"2026-10-21T18:35:00Z","v":100057,"vw":3.689012},{"c":3.675,"h":3.71,"l":3.6701,"n":177,"o":3.705,"t":"2026-10-21T18:40:00Z","v":54857,"vw":3.691373},{"c":3.665,"h":3.68,"l":3.655,"n":315,"o":3.675,"t":"2026-10-21T18:45:00Z","v":107073,"vw":3.671345},{"c":3.66,"h":3.6691,"l":3.6501,"n":156,"o":3.665,"t":"2026-10-21T18:50:00Z","v":30317,"vw":3.659896},{"c":3.635,"h":3.665,"l":3.635,"n":129,"o":3.66,"t":"2026-10-21T18:55:00Z","v":38851,"vw":3.656267},{"c":3.64,"h":3.64,"l":3.605,"n":371,"o":3.635,"t":"2026-10-21T19:00:00Z","v":152580,"vw":3.616399},{"c":3.62,"h":3.64,"l":3.62,"n":169,"o":3.64,"t":"2026-10-21T19:05:00Z","v":37706,"vw":3.626608},{"c":3.625,"h":3.625,"l":3.61,"n":103,"o":3.625,"t":"2026-10-21T19:10:00Z","v":23614,"vw":3.617055},{"c":3.615,"h":3.625,"l":3.615,"n":106,"o":3.625,"t":"2026-10-21T19:15:00Z","v":17205,"vw":3.620356},{"c":3.615,"h":3.625,"l":3.61,"n":164,"o":3.615,"t":"2026-10-21T19:20:00Z","v":25004,"vw":3.616336},{"c":3.625,"h":3.6288,"l":3.615,"n":133,"o":3.615,"t":"2026-10-21T19:25:00Z","v":21034,"vw":3.621636},{"c":3.625,"h":3.63,"l":3.625,"n":214,"o":3.625,"t":"2026-10-21T19:30:00Z","v":14091,"vw":3.625187},{"c":3.615,"h":3.625,"l":3.615,"n":211,"o":3.625,"t":"2026-10-21T19:35:00Z","v":29397,"vw":3.619567},{"c":3.555,"h":3.61,"l":3.55,"n":231,"o":3.61,"t":"2026-10-21T19:40:00Z","v":31982,"vw":3.585135},{"c":3.545,"h":3.555,"l":3.535,"n":611,"o":3.55,"t":"2026-10-21T19:45:00Z","v":49484,"vw":3.547785},{"c":3.555,"h":3.56,"l":3.53,"n":498,"o":3.54,"t":"2026-10-21T19:50:00Z","v":56438,"vw":3.545188},{"c":3.56,"h":3.57,"l":3.55,"n":1231,"o":3.55,"t":"2026-10-21T19:55:00Z","v":299523,"vw":3.557328},{"c":3.55,"h":3.55,"l":3.55,"n":7,"o":3.55,"t":"2026-10-21T20:00:00Z","v":209646,"vw":3.55},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-21T20:05:00Z","v":500,"vw":3.56},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-21T20:15:00Z","v":3621,"vw":3.562775},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T20:20:00Z","v":620,"vw":3.56},{"c":3.6294,"h":3.6294,"l":3.6294,"n":1,"o":3.6294,"t":"2026-10-21T20:40:00Z","v":239,"vw":3.6294},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-21T22:10:00Z","v":1000,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T22:50:00Z","v":1500,"vw":3.66},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-21T23:10:00Z","v":336,"vw":3.68},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-21T23:25:00Z","v":350,"vw":3.72},{"c":3.36,"h":3.52,"l":3.35,"n":19,"o":3.4,"t":"2026-10-22T08:00:00Z","v":5381,"vw":3.397828},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T08:05:00Z","v":928,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-22T08:20:00Z","v":600,"vw":3.36},{"c":3.36,"h":3.37,"l":3.35,"n":26,"o":3.36,"t":"2026-10-22T08:25:00Z","v":2525,"vw":3.36092},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-22T08:50:00Z","v":377,"vw":3.31},{"c":3.3268,"h":3.3268,"l":3.3268,"n":1,"o":3.3268,"t":"2026-10-22T08:55:00Z","v":196,"vw":3.3268},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-22T09:10:00Z","v":100,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-22T09:20:00Z","v":100,"vw":3.31},{"c":3.3099,"h":3.31,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T09:30:00Z","v":754,"vw":3.305686},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-22T09:50:00Z","v":227,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T10:00:00Z","v":100,"vw":3.3},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-22T10:15:00Z","v":182,"vw":3.29},{"c":3.32,"h":3.32,"l":3.29,"n":48,"o":3.29,"t":"2026-10-22T10:25:00Z","v":3490,"vw":3.308258},{"c":3.33,"h":3.33,"l":3.32,"n":23,"o":3.32,"t":"2026-10-22T10:30:00Z","v":3013,"vw":3.326298},{"c":3.36,"h":3.36,"l":3.35,"n":144,"o":3.35,"t":"2026-10-22T10:35:00Z","v":4766,"vw":3.350256},{"c":3.36,"h":3.36,"l":3.35,"n":15,"o":3.35,"t":"2026-10-22T11:00:00Z","v":3166,"vw":3.356919},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T11:05:00Z","v":3177,"vw":3.35},{"c":3.38,"h":3.38,"l":3.36,"n":13,"o":3.36,"t":"2026-10-22T11:10:00Z","v":825,"vw":3.362857},{"c":3.4,"h":3.4,"l":3.3738,"n":15,"o":3.3738,"t":"2026-10-22T11:15:00Z","v":5510,"vw":3.391066},{"c":3.3785,"h":3.38,"l":3.37,"n":13,"o":3.38,"t":"2026-10-22T11:45:00Z","v":5312,"vw":3.379134},{"c":3.37,"h":3.37,"l":3.36,"n":7,"o":3.36,"t":"2026-10-22T12:30:00Z","v":1431,"vw":3.362222},{"c":3.36,"h":3.36,"l":3.33,"n":5,"o":3.33,"t":"2026-10-22T12:35:00Z","v":1540,"vw":3.34},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-22T12:40:00Z","v":537,"vw":3.36},{"c":3.365,"h":3.37,"l":3.36,"n":41,"o":3.37,"t":"2026-10-22T13:05:00Z","v":8247,"vw":3.369285},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-22T13:20:00Z","v":397,"vw":3.36},{"c":3.39,"h":3.395,"l":3.37,"n":105,"o":3.37,"t":"2026-10-22T13:25:00Z","v":14126,"vw":3.387548},{"c":3.435,"h":3.445,"l":3.395,"n":468,"o":3.4,"t":"2026-10-22T13:30:00Z","v":90408,"vw":3.415071},{"c":3.455,"h":3.48,"l":3.4301,"n":468,"o":3.435,"t":"2026-10-22T13:35:00Z","v":62635,"vw":3.453001},{"c":3.48,"h":3.485,"l":3.45,"n":144,"o":3.455,"t":"2026-10-22T13:40:00Z","v":19418,"vw":3.470107},{"c":3.47,"h":3.485,"l":3.45,"n":301,"o":3.485,"t":"2026-10-22T13:45:00Z","v":42497,"vw":3.465974},{"c":3.5315,"h":3.54,"l":3.475,"n":1098,"o":3.475,"t":"2026-10-22T13:50:00Z","v":108572,"vw":3.514265},{"c":3.585,"h":3.59,"l":3.535,"n":229,"o":3.54,"t":"2026-10-22T13:55:00Z","v":50941,"vw":3.564916},{"c":3.565,"h":3.625,"l":3.565,"n":993,"o":3.59,"t":"2026-10-22T14:00:00Z","v":153322,"vw":3.613505},{"c":3.565,"h":3.57,"l":3.53,"n":205,"o":3.565,"t":"2026-10-22T14:05:00Z","v":29829,"vw":3.551196},{"c":3.54,"h":3.5697,"l":3.54,"n":412,"o":3.565,"t":"2026-10-22T14:10:00Z","v":45151,"vw":3.550306},{"c":3.53,"h":3.54,"l":3.51,"n":143,"o":3.53,"t":"2026-10-22T14:15:00Z","v":15704,"vw":3.525945},{"c":3.525,"h":3.54,"l":3.515,"n":396,"o":3.525,"t":"2026-10-22T14:20:00Z","v":50122,"vw":3.534692},{"c":3.515,"h":3.515,"l":3.505,"n":111,"o":3.515,"t":"2026-10-22T14:25:00Z","v":10744,"vw":3.51032},{"c":3.505,"h":3.515,"l":3.505,"n":89,"o":3.51,"t":"2026-10-22T14:30:00Z","v":8234,"vw":3.510072},{"c":3.525,"h":3.54,"l":3.505,"n":392,"o":3.51,"t":"2026-10-22T14:35:00Z","v":41599,"vw":3.522598},{"c":3.545,"h":3.545,"l":3.52,"n":192,"o":3.525,"t":"2026-10-22T14:40:00Z","v":19251,"vw":3.534837},{"c":3.535,"h":3.545,"l":3.535,"n":131,"o":3.545,"t":"2026-10-22T14:45:00Z","v":14075,"vw":3.540804},{"c":3.535,"h":3.545,"l":3.535,"n":72,"o":3.535,"t":"2026-10-22T14:50:00Z","v":8204,"vw":3.54064},{"c":3.52,"h":3.535,"l":3.515,"n":162,"o":3.535,"t":"2026-10-22T14:55:00Z","v":19615,"vw":3.523797},{"c":3.515,"h":3.52,"l":3.5,"n":123,"o":3.52,"t":"2026-10-22T15:00:00Z","v":13992,"vw":3.509303},{"c":3.5014,"h":3.515,"l":3.5014,"n":92,"o":3.515,"t":"2026-10-22T15:05:00Z","v":5426,"vw":3.509528},{"c":3.505,"h":3.51,"l":3.5,"n":221,"o":3.5,"t":"2026-10-22T15:10:00Z","v":35423,"vw":3.502302},{"c":3.54,"h":3.54,"l":3.505,"n":362,"o":3.51,"t":"2026-10-22T15:15:00Z","v":24454,"vw":3.517668},{"c":3.545,"h":3.55,"l":3.53,"n":150,"o":3.53,"t":"2026-10-22T15:20:00Z","v":11402,"vw":3.542361},{"c":3.55,"h":3.55,"l":3.54,"n":73,"o":3.55,"t":"2026-10-22T15:25:00Z","v":4454,"vw":3.543037},{"c":3.54,"h":3.56,"l":3.54,"n":197,"o":3.55,"t":"2026-10-22T15:30:00Z","v":44639,"vw":3.542997},{"c":3.525,"h":3.545,"l":3.52,"n":149,"o":3.545,"t":"2026-10-22T15:35:00Z","v":113631,"vw":3.527986},{"c":3.54,"h":3.54,"l":3.515,"n":356,"o":3.525,"t":"2026-10-22T15:40:00Z","v":80612,"vw":3.522425},{"c":3.53,"h":3.55,"l":3.53,"n":87,"o":3.54,"t":"2026-10-22T15:45:00Z","v":10659,"vw":3.538939},{"c":3.535,"h":3.535,"l":3.53,"n":56,"o":3.535,"t":"2026-10-22T15:50:00Z","v":4125,"vw":3.5347},{"c":3.525,"h":3.535,"l":3.52,"n":94,"o":3.535,"t":"2026-10-22T15:55:00Z","v":9987,"vw":3.526102},{"c":3.52,"h":3.525,"l":3.52,"n":48,"o":3.525,"t":"2026-10-22T16:00:00Z","v":5410,"vw":3.521021},{"c":3.53,"h":3.54,"l":3.52,"n":128,"o":3.52,"t":"2026-10-22T16:05:00Z","v":10490,"vw":3.530428},{"c":3.5361,"h":3.5361,"l":3.535,"n":36,"o":3.535,"t":"2026-10-22T16:10:00Z","v":2881,"vw":3.535076},{"c":3.525,"h":3.5358,"l":3.525,"n":90,"o":3.5358,"t":"2026-10-22T16:15:00Z","v":10188,"vw":3.531936},{"c":3.54,"h":3.54,"l":3.525,"n":93,"o":3.525,"t":"2026-10-22T16:20:00Z","v":9725,"vw":3.52962},{"c":3.535,"h":3.535,"l":3.535,"n":30,"o":3.535,"t":"2026-10-22T16:25:00Z","v":1002,"vw":3.535},{"c":3.515,"h":3.545,"l":3.515,"n":75,"o":3.535,"t":"2026-10-22T16:30:00Z","v":8027,"vw":3.534804},{"c":3.505,"h":3.515,"l":3.505,"n":148,"o":3.515,"t":"2026-10-22T16:35:00Z","v":7756,"vw":3.51},{"c":3.54,"h":3.54,"l":3.4975,"n":193,"o":3.5,"t":"2026-10-22T16:40:00Z","v":29194,"vw":3.504839},{"c":3.52,"h":3.535,"l":3.52,"n":114,"o":3.535,"t":"2026-10-22T16:45:00Z","v":8851,"vw":3.52728},{"c":3.57,"h":3.57,"l":3.515,"n":112,"o":3.52,"t":"2026-10-22T16:50:00Z","v":14631,"vw":3.538704},{"c":3.565,"h":3.565,"l":3.565,"n":32,"o":3.565,"t":"2026-10-22T16:55:00Z","v":1543,"vw":3.565},{"c":3.55,"h":3.565,"l":3.54,"n":309,"o":3.565,"t":"2026-10-22T17:00:00Z","v":97060,"vw":3.549162},{"c":3.565,"h":3.565,"l":3.5497,"n":86,"o":3.55,"t":"2026-10-22T17:05:00Z","v":12008,"vw":3.552539},{"c":3.565,"h":3.5693,"l":3.56,"n":42,"o":3.565,"t":"2026-10-22T17:10:00Z","v":3082,"vw":3.565206},{"c":3.565,"h":3.57,"l":3.565,"n":114,"o":3.565,"t":"2026-10-22T17:15:00Z","v":8884,"vw":3.568764},{"c":3.555,"h":3.565,"l":3.555,"n":59,"o":3.565,"t":"2026-10-22T17:20:00Z","v":5186,"vw":3.56},{"c":3.555,"h":3.555,"l":3.5512,"n":34,"o":3.555,"t":"2026-10-22T17:25:00Z","v":1006,"vw":3.553347},{"c":3.555,"h":3.555,"l":3.55,"n":53,"o":3.55,"t":"2026-10-22T17:30:00Z","v":3953,"vw":3.554701},{"c":3.575,"h":3.575,"l":3.555,"n":115,"o":3.555,"t":"2026-10-22T17:35:00Z","v":8019,"vw":3.567048},{"c":3.5888,"h":3.5898,"l":3.57,"n":96,"o":3.575,"t":"2026-10-22T17:40:00Z","v":12627,"vw":3.577704},{"c":3.585,"h":3.59,"l":3.58,"n":57,"o":3.585,"t":"2026-10-22T17:45:00Z","v":2216,"vw":3.584412},{"c":3.575,"h":3.58,"l":3.575,"n":54,"o":3.58,"t":"2026-10-22T17:50:00Z","v":4806,"vw":3.579177},{"c":3.575,"h":3.575,"l":3.57,"n":45,"o":3.575,"t":"2026-10-22T17:55:00Z","v":1545,"vw":3.5745},{"c":3.565,"h":3.575,"l":3.565,"n":67,"o":3.575,"t":"2026-10-22T18:00:00Z","v":8560,"vw":3.569782},{"c":3.575,"h":3.58,"l":3.565,"n":54,"o":3.565,"t":"2026-10-22T18:05:00Z","v":4399,"vw":3.570692},{"c":3.57,"h":3.575,"l":3.57,"n":55,"o":3.57,"t":"2026-10-22T18:10:00Z","v":2723,"vw":3.572827},{"c":3.59,"h":3.59,"l":3.57,"n":95,"o":3.57,"t":"2026-10-22T18:15:00Z","v":5437,"vw":3.578466},{"c":3.59,"h":3.595,"l":3.585,"n":68,"o":3.585,"t":"2026-10-22T18:20:00Z","v":5568,"vw":3.590845},{"c":3.575,"h":3.592,"l":3.575,"n":94,"o":3.59,"t":"2026-10-22T18:25:00Z","v":7433,"vw":3.585386},{"c":3.575,"h":3.575,"l":3.575,"n":40,"o":3.575,"t":"2026-10-22T18:30:00Z","v":2687,"vw":3.575},{"c":3.57,"h":3.575,"l":3.57,"n":54,"o":3.575,"t":"2026-10-22T18:35:00Z","v":3522,"vw":3.573576},{"c":3.575,"h":3.5797,"l":3.575,"n":49,"o":3.575,"t":"2026-10-22T18:40:00Z","v":10293,"vw":3.575108},{"c":3.57,"h":3.575,"l":3.57,"n":48,"o":3.575,"t":"2026-10-22T18:45:00Z","v":1588,"vw":3.573323},{"c":3.57,"h":3.5785,"l":3.57,"n":103,"o":3.575,"t":"2026-10-22T18:50:00Z","v":5961,"vw":3.572032},{"c":3.565,"h":3.58,"l":3.56,"n":164,"o":3.575,"t":"2026-10-22T18:55:00Z","v":15946,"vw":3.572283},{"c":3.555,"h":3.57,"l":3.55,"n":91,"o":3.565,"t":"2026-10-22T19:00:00Z","v":4642,"vw":3.562067},{"c":3.555,"h":3.5661,"l":3.555,"n":155,"o":3.555,"t":"2026-10-22T19:05:00Z","v":20101,"vw":3.560081},{"c":3.565,"h":3.565,"l":3.555,"n":127,"o":3.555,"t":"2026-10-22T19:10:00Z","v":15477,"vw":3.558596},{"c":3.565,"h":3.5685,"l":3.565,"n":81,"o":3.565,"t":"2026-10-22T19:15:00Z","v":4661,"vw":3.565226},{"c":3.565,"h":3.575,"l":3.56,"n":231,"o":3.565,"t":"2026-10-22T19:20:00Z","v":44192,"vw":3.567688},{"c":3.605,"h":3.615,"l":3.565,"n":939,"o":3.57,"t":"2026-10-22T19:25:00Z","v":197328,"vw":3.592041},{"c":3.595,"h":3.61,"l":3.595,"n":143,"o":3.605,"t":"2026-10-22T19:30:00Z","v":19849,"vw":3.602807},{"c":3.605,"h":3.605,"l":3.585,"n":309,"o":3.595,"t":"2026-10-22T19:35:00Z","v":62946,"vw":3.597986},{"c":3.615,"h":3.62,"l":3.575,"n":400,"o":3.6099,"t":"2026-10-22T19:40:00Z","v":140511,"vw":3.602336},{"c":3.615,"h":3.62,"l":3.61,"n":139,"o":3.615,"t":"2026-10-22T19:45:00Z","v":24860,"vw":3.615255},{"c":3.605,"h":3.63,"l":3.605,"n":345,"o":3.62,"t":"2026-10-22T19:50:00Z","v":48279,"vw":3.618284},{"c":3.61,"h":3.615,"l":3.6,"n":882,"o":3.6,"t":"2026-10-22T19:55:00Z","v":130158,"vw":3.605465},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-22T20:00:00Z","v":114006,"vw":3.6},{"c":3.6299,"h":3.6299,"l":3.6299,"n":1,"o":3.6299,"t":"2026-10-22T21:20:00Z","v":1000,"vw":3.6299}],"history":[{"c":2.73,"h":2.78,"l":2.69,"n":715,"o":2.71,"t":"2024-10-21T04:00:00Z","v":145390,"vw":2.747614},{"c":2.73,"h":2.83,"l":2.68,"n":503,"o":2.75,"t":"2024-10-22T04:00:00Z","v":87961,"vw":2.739892},{"c":2.71,"h":2.72,"l":2.55,"n":223,"o":2.7,"t":"2024-10-23T04:00:00Z","v":51424,"vw":2.648612},{"c":2.48,"h":2.71,"l":2.48,"n":305,"o":2.66,"t":"2024-10-24T04:00:00Z","v":43553,"vw":2.542417},{"c":2.66,"h":2.8,"l":2.54,"n":229,"o":2.54,"t":"2024-10-25T04:00:00Z","v":52543,"vw":2.639033},{"c":2.71,"h":2.74,"l":2.67,"n":164,"o":2.67,"t":"2024-10-28T04:00:00Z","v":16812,"vw":2.698137},{"c":2.68,"h":2.81,"l":2.68,"n":210,"o":2.71,"t":"2024-10-29T04:00:00Z","v":33115,"vw":2.73603},{"c":2.76,"h":2.82,"l":2.7,"n":1105,"o":2.71,"t":"2024-10-30T04:00:00Z","v":135847,"vw":2.742237},{"c":2.66,"h":2.79,"l":2.6521,"n":122,"o":2.69,"t":"2024-10-31T04:00:00Z","v":36141,"vw":2.699606},{"c":2.75,"h":2.78,"l":2.67,"n":219,"o":2.7,"t":"2024-11-01T04:00:00Z","v":29267,"vw":2.742382},{"c":2.76,"h":2.77,"l":2.6,"n":122,"o":2.6,"t":"2024-11-04T05:00:00Z","v":33316,"vw":2.722313},{"c":2.73,"h":2.77,"l":2.668,"n":84,"o":2.74,"t":"2024-11-05T05:00:00Z","v":7229,"vw":2.749307},{"c":2.68,"h":2.75,"l":2.6158,"n":163,"o":2.75,"t":"2024-11-06T05:00:00Z","v":26997,"vw":2.674933},{"c":2.67,"h":2.81,"l":2.67,"n":92,"o":2.76,"t":"2024-11-07T05:00:00Z","v":9541,"vw":2.725921},{"c":2.77,"h":2.85,"l":2.64,"n":193,"o":2.64,"t":"2024-11-08T05:00:00Z","v":19721,"vw":2.788856},{"c":2.7,"h":2.8206,"l":2.695,"n":113,"o":2.695,"t":"2024-11-11T05:00:00Z","v":13044,"vw":2.723959},{"c":2.64,"h":2.7255,"l":2.515,"n":243,"o":2.7,"t":"2024-11-12T05:00:00Z","v":38072,"vw":2.600634},{"c":2.66,"h":2.71,"l":2.6,"n":49,"o":2.6,"t":"2024-11-13T05:00:00Z","v":7808,"vw":2.661696},{"c":2.66,"h":2.68,"l":2.63,"n":65,"o":2.63,"t":"2024-11-14T05:00:00Z","v":12648,"vw":2.657753},{"c":2.72,"h":2.75,"l":2.6313,"n":106,"o":2.75,"t":"2024-11-15T05:00:00Z","v":12542,"vw":2.709684},{"c":2.73,"h":2.73,"l":2.6301,"n":142,"o":2.64,"t":"2024-11-18T05:00:00Z","v":19945,"vw":2.678316},{"c":2.74,"h":2.767,"l":2.63,"n":125,"o":2.63,"t":"2024-11-19T05:00:00Z","v":17671,"vw":2.677989},{"c":2.74,"h":2.74,"l":2.63,"n":66,"o":2.7,"t":"2024-11-20T05:00:00Z","v":6667,"vw":2.69238},{"c":2.66,"h":2.67,"l":2.51,"n":105,"o":2.64,"t":"2024-11-21T05:00:00Z","v":14169,"vw":2.586537},{"c":2.615,"h":2.615,"l":2.51,"n":88,"o":2.555,"t":"2024-11-22T05:00:00Z","v":18019,"vw":2.580458},{"c":2.67,"h":2.76,"l":2.5469,"n":155,"o":2.55,"t":"2024-11-25T05:00:00Z","v":22796,"vw":2.63921},{"c":2.64,"h":2.82,"l":2.59,"n":98,"o":2.6,"t":"2024-11-26T05:00:00Z","v":22811,"vw":2.687553},{"c":2.68,"h":2.8,"l":2.61,"n":85,"o":2.61,"t":"2024-11-27T05:00:00Z","v":13115,"vw":2.676414},{"c":2.65,"h":2.7418,"l":2.63,"n":44,"o":2.65,"t":"2024-11-29T05:00:00Z","v":7488,"vw":2.663866},{"c":2.61,"h":2.6991,"l":2.6,"n":64,"o":2.65,"t":"2024-12-02T05:00:00Z","v":7638,"vw":2.640185},{"c":2.6,"h":2.7449,"l":2.6,"n":51,"o":2.6,"t":"2024-12-03T05:00:00Z","v":5627,"vw":2.604911},{"c":2.62,"h":2.646,"l":2.58,"n":45,"o":2.6,"t":"2024-12-04T05:00:00Z","v":3820,"vw":2.618036},{"c":2.6406,"h":2.72,"l":2.61,"n":71,"o":2.61,"t":"2024-12-05T05:00:00Z","v":6957,"vw":2.696825},{"c":2.65,"h":2.65,"l":2.58,"n":21,"o":2.6123,"t":"2024-12-06T05:00:00Z","v":1442,"vw":2.604823},{"c":2.5985,"h":2.6313,"l":2.52,"n":23,"o":2.55,"t":"2024-12-09T05:00:00Z","v":3556,"vw":2.57084},{"c":2.59,"h":2.6499,"l":2.57,"n":27,"o":2.57,"t":"2024-12-10T05:00:00Z","v":2731,"vw":2.587574},{"c":2.5301,"h":2.54,"l":2.52,"n":32,"o":2.54,"t":"2024-12-11T05:00:00Z","v":5120,"vw":2.531373},{"c":2.48,"h":2.6499,"l":2.44,"n":51,"o":2.6499,"t":"2024-12-12T05:00:00Z","v":6218,"vw":2.503384},{"c":2.45,"h":2.52,"l":2.4,"n":39,"o":2.4,"t":"2024-12-13T05:00:00Z","v":4076,"vw":2.417797},{"c":2.3884,"h":2.45,"l":2.3,"n":54,"o":2.45,"t":"2024-12-16T05:00:00Z","v":5202,"vw":2.371225},{"c":2.28,"h":2.32,"l":2.28,"n":111,"o":2.31,"t":"2024-12-17T05:00:00Z","v":18526,"vw":2.284648},{"c":2.275,"h":2.32,"l":2.275,"n":42,"o":2.31,"t":"2024-12-18T05:00:00Z","v":22768,"vw":2.31665},{"c":2.37,"h":2.385,"l":2.22,"n":70,"o":2.22,"t":"2024-12-19T05:00:00Z","v":5470,"vw":2.324858},{"c":2.35,"h":2.35,"l":2.2856,"n":20,"o":2.32,"t":"2024-12-20T05:00:00Z","v":2530,"vw":2.30936},{"c":2.2082,"h":2.3,"l":2.1478,"n":94,"o":2.3,"t":"2024-12-23T05:00:00Z","v":9217,"vw":2.209456},{"c":2.2,"h":2.2499,"l":2.2,"n":46,"o":2.23,"t":"2024-12-24T05:00:00Z","v":15021,"vw":2.222621},{"c":2.2399,"h":2.2399,"l":2.1501,"n":39,"o":2.1501,"t":"2024-12-26T05:00:00Z","v":7440,"vw":2.169102},{"c":2.2001,"h":2.2342,"l":2.1901,"n":32,"o":2.2233,"t":"2024-12-27T05:00:00Z","v":4330,"vw":2.214293},{"c":2.27,"h":2.3329,"l":2.2332,"n":62,"o":2.33,"t":"2024-12-30T05:00:00Z","v":7718,"vw":2.278623},{"c":2.14,"h":2.25,"l":2.1137,"n":89,"o":2.15,"t":"2024-12-31T05:00:00Z","v":22597,"vw":2.174411},{"c":2.14,"h":2.2484,"l":2.14,"n":69,"o":2.19,"t":"2025-01-02T05:00:00Z","v":11752,"vw":2.182019},{"c":2.16,"h":2.195,"l":2.14,"n":39,"o":2.1867,"t":"2025-01-03T05:00:00Z","v":4171,"vw":2.172755},{"c":2.2,"h":2.21,"l":2.1701,"n":18,"o":2.21,"t":"2025-01-06T05:00:00Z","v":1288,"vw":2.180917},{"c":2.22,"h":2.2763,"l":2.19,"n":58,"o":2.2,"t":"2025-01-07T05:00:00Z","v":8085,"vw":2.246674},{"c":2.22,"h":2.2399,"l":2.19,"n":31,"o":2.1916,"t":"2025-01-08T05:00:00Z","v":6345,"vw":2.206564},{"c":2.17,"h":2.25,"l":2.17,"n":27,"o":2.19,"t":"2025-01-10T05:00:00Z","v":1781,"vw":2.185471},{"c":2.17,"h":2.21,"l":2.17,"n":54,"o":2.21,"t":"2025-01-13T05:00:00Z","v":3248,"vw":2.196924},{"c":2.1112,"h":2.18,"l":2.1112,"n":36,"o":2.17,"t":"2025-01-14T05:00:00Z","v":5585,"vw":2.139725},{"c":2.16,"h":2.2365,"l":2.1543,"n":19,"o":2.235,"t":"2025-01-15T05:00:00Z","v":1483,"vw":2.191337},{"c":2.16,"h":2.18,"l":2.1292,"n":19,"o":2.18,"t":"2025-01-16T05:00:00Z","v":1852,"vw":2.160601},{"c":2.16,"h":2.1624,"l":2.1125,"n":31,"o":2.1572,"t":"2025-01-17T05:00:00Z","v":3044,"vw":2.131669},{"c":2.17,"h":2.1848,"l":2.15,"n":41,"o":2.15,"t":"2025-01-21T05:00:00Z","v":6068,"vw":2.165616},{"c":2.17,"h":2.17,"l":2.14,"n":137,"o":2.14,"t":"2025-01-22T05:00:00Z","v":9517,"vw":2.161667},{"c":2.52,"h":2.57,"l":2.3701,"n":260,"o":2.4,"t":"2025-01-23T05:00:00Z","v":34587,"vw":2.472655},{"c":2.33,"h":2.465,"l":2.3,"n":75,"o":2.45,"t":"2025-01-24T05:00:00Z","v":12627,"vw":2.387205},{"c":2.28,"h":2.4524,"l":2.2395,"n":21,"o":2.4524,"t":"2025-01-27T05:00:00Z","v":6913,"vw":2.267359},{"c":2.2238,"h":2.28,"l":2.1513,"n":54,"o":2.25,"t":"2025-01-28T05:00:00Z","v":4863,"vw":2.228147},{"c":2.3,"h":2.3,"l":2.18,"n":249,"o":2.18,"t":"2025-01-29T05:00:00Z","v":28218,"vw":2.268172},{"c":2.42,"h":2.6706,"l":2.42,"n":239,"o":2.49,"t":"2025-01-30T05:00:00Z","v":27703,"vw":2.502975},{"c":2.4255,"h":2.5,"l":2.42,"n":104,"o":2.46,"t":"2025-01-31T05:00:00Z","v":10438,"vw":2.461192},{"c":2.54,"h":2.54,"l":2.4109,"n":43,"o":2.42,"t":"2025-02-03T05:00:00Z","v":4813,"vw":2.46741},{"c":2.4627,"h":2.52,"l":2.462,"n":35,"o":2.47,"t":"2025-02-04T05:00:00Z","v":14332,"vw":2.493309},{"c":2.535,"h":2.5863,"l":2.46,"n":44,"o":2.46,"t":"2025-02-05T05:00:00Z","v":3850,"vw":2.547847},{"c":2.5289,"h":2.5289,"l":2.4201,"n":17,"o":2.51,"t":"2025-02-06T05:00:00Z","v":1011,"vw":2.504722},{"c":2.4325,"h":2.4351,"l":2.4325,"n":19,"o":2.4351,"t":"2025-02-07T05:00:00Z","v":2176,"vw":2.434011},{"c":2.45,"h":2.53,"l":2.3032,"n":40,"o":2.53,"t":"2025-02-10T05:00:00Z","v":7108,"vw":2.344594},{"c":2.31,"h":2.5,"l":2.2312,"n":63,"o":2.365,"t":"2025-02-11T05:00:00Z","v":8069,"vw":2.343226},{"c":2.4,"h":2.5273,"l":2.3,"n":66,"o":2.51,"t":"2025-02-12T05:00:00Z","v":9535,"vw":2.485888},{"c":2.48,"h":2.53,"l":2.3951,"n":82,"o":2.3951,"t":"2025-02-13T05:00:00Z","v":8640,"vw":2.472884},{"c":2.51,"h":2.51,"l":2.465,"n":24,"o":2.5,"t":"2025-02-14T05:00:00Z","v":2446,"vw":2.482141},{"c":2.675,"h":2.69,"l":2.52,"n":85,"o":2.63,"t":"2025-02-18T05:00:00Z","v":13376,"vw":2.612237},{"c":2.71,"h":2.8,"l":2.65,"n":44,"o":2.65,"t":"2025-02-19T05:00:00Z","v":3587,"vw":2.741108},{"c":2.74,"h":2.791,"l":2.58,"n":380,"o":2.69,"t":"2025-02-20T05:00:00Z","v":13711,"vw":2.695547},{"c":2.84,"h":2.98,"l":2.74,"n":231,"o":2.89,"t":"2025-02-21T05:00:00Z","v":35407,"vw":2.831575},{"c":2.91,"h":2.97,"l":2.75,"n":96,"o":2.75,"t":"2025-02-24T05:00:00Z","v":12179,"vw":2.865029},{"c":3.08,"h":3.1,"l":3,"n":130,"o":3.05,"t":"2025-02-25T05:00:00Z","v":12793,"vw":3.060403},{"c":3.1605,"h":3.2226,"l":3.145,"n":100,"o":3.19,"t":"2025-02-26T05:00:00Z","v":11766,"vw":3.193933},{"c":3.26,"h":3.2684,"l":2.96,"n":127,"o":3.17,"t":"2025-02-27T05:00:00Z","v":16503,"vw":3.147925},{"c":3.17,"h":3.225,"l":3.06,"n":70,"o":3.17,"t":"2025-02-28T05:00:00Z","v":7686,"vw":3.173203},{"c":2.96,"h":3.15,"l":2.96,"n":94,"o":3.15,"t":"2025-03-03T05:00:00Z","v":10022,"vw":3.007922},{"c":2.82,"h":2.855,"l":2.67,"n":100,"o":2.72,"t":"2025-03-04T05:00:00Z","v":29305,"vw":2.74968},{"c":2.76,"h":2.875,"l":2.7153,"n":48,"o":2.875,"t":"2025-03-05T05:00:00Z","v":4341,"vw":2.749501},{"c":2.74,"h":2.93,"l":2.71,"n":80,"o":2.71,"t":"2025-03-06T05:00:00Z","v":6445,"vw":2.841841},{"c":3.11,"h":3.11,"l":2.92,"n":71,"o":2.92,"t":"2025-03-07T05:00:00Z","v":6828,"vw":2.998022},{"c":3.14,"h":3.1444,"l":2.9501,"n":55,"o":2.96,"t":"2025-03-10T04:00:00Z","v":4506,"vw":3.094402},{"c":3,"h":3.14,"l":2.96,"n":29,"o":3.14,"t":"2025-03-11T04:00:00Z","v":3910,"vw":3.017445},{"c":3.14,"h":3.14,"l":3.01,"n":47,"o":3.0125,"t":"2025-03-12T04:00:00Z","v":2145,"vw":3.091503},{"c":3,"h":3.14,"l":2.89,"n":96,"o":3.09,"t":"2025-03-13T04:00:00Z","v":28649,"vw":2.962866},{"c":2.98,"h":3,"l":2.74,"n":40,"o":2.91,"t":"2025-03-14T04:00:00Z","v":6833,"vw":2.965157},{"c":2.85,"h":3.025,"l":2.81,"n":296,"o":2.99,"t":"2025-03-17T04:00:00Z","v":30789,"vw":2.941482},{"c":2.9,"h":3.08,"l":2.7029,"n":251,"o":2.9,"t":"2025-03-18T04:00:00Z","v":12551,"vw":2.911121},{"c":2.885,"h":2.91,"l":2.7866,"n":32,"o":2.8,"t":"2025-03-19T04:00:00Z","v":3213,"vw":2.850685},{"c":2.94,"h":3.0816,"l":2.82,"n":81,"o":2.82,"t":"2025-03-20T04:00:00Z","v":1312,"vw":2.934718},{"c":2.82,"h":2.82,"l":2.82,"n":10,"o":2.82,"t":"2025-03-21T04:00:00Z","v":317,"vw":2.82},{"c":2.92,"h":2.99,"l":2.84,"n":109,"o":2.85,"t":"2025-03-24T04:00:00Z","v":3206,"vw":2.931819},{"c":2.94,"h":2.94,"l":2.94,"n":66,"o":2.94,"t":"2025-03-25T04:00:00Z","v":767,"vw":2.94},{"c":2.875,"h":3.1,"l":2.875,"n":58,"o":2.94,"t":"2025-03-26T04:00:00Z","v":1482,"vw":2.96525},{"c":3.0434,"h":3.0434,"l":2.7,"n":72,"o":2.7,"t":"2025-03-27T04:00:00Z","v":5991,"vw":2.824274},{"c":2.9053,"h":3.01,"l":2.89,"n":39,"o":3.01,"t":"2025-03-28T04:00:00Z","v":3308,"vw":2.928241},{"c":2.94,"h":3,"l":2.88,"n":63,"o":2.88,"t":"2025-03-31T04:00:00Z","v":7019,"vw":2.951082},{"c":2.94,"h":3.0501,"l":2.94,"n":113,"o":3.04,"t":"2025-04-01T04:00:00Z","v":19502,"vw":3.031064},{"c":3.1,"h":3.26,"l":2.95,"n":163,"o":3.15,"t":"2025-04-02T04:00:00Z","v":17568,"vw":3.131833},{"c":3.02,"h":3.37,"l":3.02,"n":96,"o":3.12,"t":"2025-04-03T04:00:00Z","v":17067,"vw":3.278734},{"c":3.065,"h":3.46,"l":2.9,"n":497,"o":3.46,"t":"2025-04-04T04:00:00Z","v":75751,"vw":3.211848},{"c":3.1,"h":3.25,"l":2.9,"n":372,"o":2.99,"t":"2025-04-07T04:00:00Z","v":68751,"vw":3.062884},{"c":3.04,"h":3.29,"l":3.0014,"n":152,"o":3.15,"t":"2025-04-08T04:00:00Z","v":20510,"vw":3.107523},{"c":3.18,"h":3.18,"l":3.04,"n":92,"o":3.11,"t":"2025-04-09T04:00:00Z","v":11186,"vw":3.105232},{"c":3.08,"h":3.47,"l":3.07,"n":127,"o":3.47,"t":"2025-04-10T04:00:00Z","v":17669,"vw":3.305602},{"c":3.3567,"h":3.43,"l":3.134,"n":80,"o":3.24,"t":"2025-04-11T04:00:00Z","v":11740,"vw":3.316738},{"c":3.2896,"h":3.35,"l":3.2,"n":110,"o":3.27,"t":"2025-04-14T04:00:00Z","v":28740,"vw":3.270653},{"c":3.402,"h":3.45,"l":3.2425,"n":63,"o":3.2425,"t":"2025-04-15T04:00:00Z","v":5467,"vw":3.377205},{"c":3.31,"h":3.4177,"l":3.27,"n":83,"o":3.39,"t":"2025-04-16T04:00:00Z","v":8253,"vw":3.352599},{"c":3.36,"h":3.44,"l":3.16,"n":78,"o":3.43,"t":"2025-04-17T04:00:00Z","v":15372,"vw":3.392841},{"c":3.56,"h":3.61,"l":3.26,"n":278,"o":3.47,"t":"2025-04-21T04:00:00Z","v":30014,"vw":3.448141},{"c":3.83,"h":3.9891,"l":3.57,"n":301,"o":3.79,"t":"2025-04-22T04:00:00Z","v":60776,"vw":3.846328},{"c":3.91,"h":4.05,"l":3.7701,"n":227,"o":3.9,"t":"2025-04-23T04:00:00Z","v":38965,"vw":3.962102},{"c":3.77,"h":3.84,"l":3.69,"n":129,"o":3.69,"t":"2025-04-24T04:00:00Z","v":10566,"vw":3.743574},{"c":3.89,"h":3.9,"l":3.77,"n":65,"o":3.77,"t":"2025-04-25T04:00:00Z","v":5289,"vw":3.814759},{"c":3.8046,"h":3.87,"l":3.72,"n":96,"o":3.83,"t":"2025-04-28T04:00:00Z","v":9203,"vw":3.804614},{"c":3.759,"h":3.89,"l":3.7401,"n":30,"o":3.89,"t":"2025-04-29T04:00:00Z","v":1152,"vw":3.801683},{"c":3.7,"h":3.726,"l":3.5,"n":121,"o":3.69,"t":"2025-04-30T04:00:00Z","v":36732,"vw":3.628096},{"c":3.5,"h":3.81,"l":3.5,"n":85,"o":3.791,"t":"2025-05-01T04:00:00Z","v":10522,"vw":3.587103},{"c":3.3819,"h":3.7307,"l":3.3,"n":137,"o":3.5681,"t":"2025-05-02T04:00:00Z","v":31870,"vw":3.524248},{"c":3.525,"h":3.7,"l":3.285,"n":147,"o":3.53,"t":"2025-05-05T04:00:00Z","v":29066,"vw":3.446386},{"c":3.4532,"h":3.65,"l":3.4235,"n":76,"o":3.5,"t":"2025-05-06T04:00:00Z","v":12321,"vw":3.504181},{"c":3.595,"h":3.63,"l":3.45,"n":999,"o":3.45,"t":"2025-05-07T04:00:00Z","v":18549,"vw":3.563113},{"c":3.52,"h":3.765,"l":3.4,"n":561,"o":3.47,"t":"2025-05-08T04:00:00Z","v":18855,"vw":3.557405},{"c":3.62,"h":3.62,"l":3.49,"n":81,"o":3.58,"t":"2025-05-09T04:00:00Z","v":11802,"vw":3.572137},{"c":3.51,"h":3.6,"l":3.4836,"n":62,"o":3.5024,"t":"2025-05-12T04:00:00Z","v":5661,"vw":3.523057},{"c":3.5844,"h":3.68,"l":3.51,"n":87,"o":3.601,"t":"2025-05-13T04:00:00Z","v":11419,"vw":3.541935},{"c":3.5007,"h":3.57,"l":3.4018,"n":57,"o":3.57,"t":"2025-05-14T04:00:00Z","v":1693,"vw":3.482677},{"c":3.37,"h":3.89,"l":3.37,"n":214,"o":3.64,"t":"2025-05-15T04:00:00Z","v":15785,"vw":3.464645},{"c":3.11,"h":3.36,"l":3.11,"n":137,"o":3.36,"t":"2025-05-16T04:00:00Z","v":28404,"vw":3.138373},{"c":3.15,"h":3.235,"l":3.13,"n":45,"o":3.13,"t":"2025-05-19T04:00:00Z","v":7314,"vw":3.164133},{"c":3.2988,"h":3.31,"l":3.03,"n":33,"o":3.03,"t":"2025-05-20T04:00:00Z","v":5630,"vw":3.201313},{"c":3.11,"h":3.32,"l":3.0701,"n":37,"o":3.32,"t":"2025-05-21T04:00:00Z","v":4352,"vw":3.144896},{"c":3.1281,"h":3.2999,"l":3.11,"n":56,"o":3.15,"t":"2025-05-22T04:00:00Z","v":5733,"vw":3.134778},{"c":3.0943,"h":3.12,"l":3,"n":34,"o":3,"t":"2025-05-23T04:00:00Z","v":4664,"vw":3.03838},{"c":3.36,"h":3.5,"l":3.25,"n":260,"o":3.25,"t":"2025-05-27T04:00:00Z","v":61948,"vw":3.412651},{"c":3.2878,"h":3.485,"l":3.16,"n":79,"o":3.335,"t":"2025-05-28T04:00:00Z","v":7932,"vw":3.355526},{"c":3.39,"h":3.54,"l":3.2727,"n":22,"o":3.4141,"t":"2025-05-29T04:00:00Z","v":1151,"vw":3.371014},{"c":3.39,"h":3.39,"l":3.39,"n":0,"o":3.39,"t":"2025-05-30T04:00:00Z","v":0,"vw":0},{"c":3.39,"h":3.6,"l":3.1339,"n":70,"o":3.27,"t":"2025-06-02T04:00:00Z","v":13650,"vw":3.284365},{"c":3.62,"h":3.75,"l":3.19,"n":329,"o":3.19,"t":"2025-06-03T04:00:00Z","v":222237,"vw":3.614367},{"c":3.38,"h":3.6099,"l":3.38,"n":55,"o":3.52,"t":"2025-06-04T04:00:00Z","v":2990,"vw":3.545537},{"c":3.41,"h":3.5936,"l":3.38,"n":49,"o":3.39,"t":"2025-06-05T04:00:00Z","v":5790,"vw":3.449631},{"c":3.605,"h":3.77,"l":3.25,"n":241,"o":3.41,"t":"2025-06-06T04:00:00Z","v":86072,"vw":3.584995},{"c":3.615,"h":3.8234,"l":3.52,"n":227,"o":3.73,"t":"2025-06-09T04:00:00Z","v":81762,"vw":3.657548},{"c":3.6485,"h":3.6704,"l":3.3976,"n":46,"o":3.52,"t":"2025-06-10T04:00:00Z","v":8903,"vw":3.561917},{"c":3.54,"h":3.56,"l":3.425,"n":54,"o":3.55,"t":"2025-06-11T04:00:00Z","v":7420,"vw":3.49128},{"c":3.3921,"h":3.5,"l":3.3,"n":39,"o":3.5,"t":"2025-06-12T04:00:00Z","v":6120,"vw":3.336002},{"c":3.4748,"h":3.4748,"l":3.3101,"n":39,"o":3.3101,"t":"2025-06-13T04:00:00Z","v":2840,"vw":3.459907},{"c":3.3625,"h":3.4521,"l":3.301,"n":67,"o":3.36,"t":"2025-06-16T04:00:00Z","v":5725,"vw":3.345778},{"c":3.435,"h":3.57,"l":3.3,"n":83,"o":3.3,"t":"2025-06-17T04:00:00Z","v":8289,"vw":3.401993},{"c":3.359,"h":3.41,"l":3.2524,"n":80,"o":3.31,"t":"2025-06-18T04:00:00Z","v":8094,"vw":3.335983},{"c":3.29,"h":3.47,"l":3.29,"n":64,"o":3.47,"t":"2025-06-20T04:00:00Z","v":5444,"vw":3.361983},{"c":3.4,"h":3.41,"l":3.25,"n":58,"o":3.25,"t":"2025-06-23T04:00:00Z","v":8756,"vw":3.315743},{"c":3.13,"h":3.35,"l":3.01,"n":231,"o":3.35,"t":"2025-06-24T04:00:00Z","v":48484,"vw":3.124245},{"c":3.07,"h":3.19,"l":3,"n":167,"o":3.19,"t":"2025-06-25T04:00:00Z","v":30714,"vw":3.059132},{"c":3.1654,"h":3.2916,"l":3.013,"n":61,"o":3.17,"t":"2025-06-26T04:00:00Z","v":13230,"vw":3.155246},{"c":3.05,"h":3.2032,"l":3.03,"n":59,"o":3.0516,"t":"2025-06-27T04:00:00Z","v":7534,"vw":3.104766},{"c":3.19,"h":3.4,"l":3,"n":125,"o":3.09,"t":"2025-06-30T04:00:00Z","v":12969,"vw":3.152391},{"c":2.98,"h":3.09,"l":2.98,"n":46,"o":3.07,"t":"2025-07-01T04:00:00Z","v":2931,"vw":3.037187},{"c":2.98,"h":3.2262,"l":2.98,"n":77,"o":3.05,"t":"2025-07-02T04:00:00Z","v":7137,"vw":3.083459},{"c":3.01,"h":3.1013,"l":3.01,"n":37,"o":3.1013,"t":"2025-07-03T04:00:00Z","v":7112,"vw":3.066189},{"c":3.02,"h":3.2,"l":3.01,"n":69,"o":3.01,"t":"2025-07-07T04:00:00Z","v":11932,"vw":3.086024},{"c":3.46,"h":3.6907,"l":3.1999,"n":282,"o":3.1999,"t":"2025-07-08T04:00:00Z","v":79111,"vw":3.463062},{"c":3.3744,"h":3.46,"l":3.13,"n":155,"o":3.31,"t":"2025-07-09T04:00:00Z","v":19184,"vw":3.37911},{"c":3.38,"h":3.48,"l":3.33,"n":61,"o":3.48,"t":"2025-07-10T04:00:00Z","v":4542,"vw":3.365876},{"c":3.349,"h":3.445,"l":3.3001,"n":59,"o":3.44,"t":"2025-07-11T04:00:00Z","v":20641,"vw":3.428972},{"c":3.46,"h":3.4847,"l":3.2101,"n":59,"o":3.28,"t":"2025-07-14T04:00:00Z","v":8480,"vw":3.317136},{"c":3.33,"h":3.42,"l":3.25,"n":59,"o":3.34,"t":"2025-07-15T04:00:00Z","v":6516,"vw":3.332546},{"c":3.32,"h":3.4,"l":3.2201,"n":53,"o":3.29,"t":"2025-07-16T04:00:00Z","v":6156,"vw":3.321365},{"c":3.2606,"h":3.27,"l":3.2177,"n":38,"o":3.2177,"t":"2025-07-17T04:00:00Z","v":8895,"vw":3.225377},{"c":3.3899,"h":3.4225,"l":3.21,"n":30,"o":3.21,"t":"2025-07-18T04:00:00Z","v":1611,"vw":3.304011},{"c":3.3,"h":3.3799,"l":3.2354,"n":70,"o":3.305,"t":"2025-07-21T04:00:00Z","v":8720,"vw":3.307875},{"c":3.3,"h":3.61,"l":3.12,"n":87,"o":3.13,"t":"2025-07-22T04:00:00Z","v":17405,"vw":3.197807},{"c":3.32,"h":3.59,"l":3.26,"n":60,"o":3.34,"t":"2025-07-23T04:00:00Z","v":7840,"vw":3.377242},{"c":3.3899,"h":3.3899,"l":3.3899,"n":17,"o":3.3899,"t":"2025-07-24T04:00:00Z","v":1070,"vw":3.3899},{"c":3.1665,"h":3.2772,"l":2.8536,"n":172,"o":3.2488,"t":"2025-07-25T04:00:00Z","v":66513,"vw":3.000577},{"c":3.04,"h":3.29,"l":3,"n":106,"o":3.28,"t":"2025-07-28T04:00:00Z","v":15886,"vw":3.247874},{"c":3.15,"h":3.41,"l":3.085,"n":143,"o":3.31,"t":"2025-07-29T04:00:00Z","v":23533,"vw":3.249486},{"c":3.22,"h":3.3506,"l":2.94,"n":58,"o":3.3506,"t":"2025-07-30T04:00:00Z","v":10034,"vw":3.170409},{"c":3.345,"h":3.53,"l":3.24,"n":72,"o":3.3499,"t":"2025-07-31T04:00:00Z","v":40676,"vw":3.339247},{"c":3.22,"h":3.58,"l":3.16,"n":57,"o":3.16,"t":"2025-08-01T04:00:00Z","v":7649,"vw":3.257237},{"c":3.3111,"h":3.5199,"l":3.22,"n":68,"o":3.329,"t":"2025-08-04T04:00:00Z","v":42564,"vw":3.357635},{"c":3.25,"h":3.45,"l":3.16,"n":126,"o":3.16,"t":"2025-08-05T04:00:00Z","v":28367,"vw":3.262315},{"c":3.5,"h":3.51,"l":3.3,"n":104,"o":3.3,"t":"2025-08-06T04:00:00Z","v":51116,"vw":3.474554},{"c":3.64,"h":3.65,"l":3.43,"n":135,"o":3.46,"t":"2025-08-07T04:00:00Z","v":17620,"vw":3.515696},{"c":3.58,"h":3.65,"l":3.46,"n":184,"o":3.6,"t":"2025-08-08T04:00:00Z","v":36214,"vw":3.555935},{"c":3.52,"h":3.528,"l":3.4401,"n":89,"o":3.48,"t":"2025-08-11T04:00:00Z","v":10250,"vw":3.485723},{"c":3.67,"h":3.67,"l":3.54,"n":106,"o":3.61,"t":"2025-08-12T04:00:00Z","v":10754,"vw":3.605738},{"c":4.02,"h":4.03,"l":3.68,"n":418,"o":3.7,"t":"2025-08-13T04:00:00Z","v":84981,"vw":3.818368},{"c":4.22,"h":4.36,"l":3.8734,"n":295,"o":4.02,"t":"2025-08-14T04:00:00Z","v":38852,"vw":4.164629},{"c":4.36,"h":4.36,"l":3.8726,"n":189,"o":4.04,"t":"2025-08-15T04:00:00Z","v":63365,"vw":4.136824},{"c":4.59,"h":4.64,"l":4.28,"n":884,"o":4.45,"t":"2025-08-18T04:00:00Z","v":39718,"vw":4.461944},{"c":4.45,"h":4.6396,"l":4.34,"n":163,"o":4.62,"t":"2025-08-19T04:00:00Z","v":25576,"vw":4.582236},{"c":4.58,"h":4.6211,"l":4.31,"n":198,"o":4.6,"t":"2025-08-20T04:00:00Z","v":29393,"vw":4.436676},{"c":4.26,"h":4.7,"l":4.1132,"n":235,"o":4.59,"t":"2025-08-21T04:00:00Z","v":38774,"vw":4.438312},{"c":4.475,"h":4.475,"l":4.27,"n":143,"o":4.46,"t":"2025-08-22T04:00:00Z","v":13206,"vw":4.395203},{"c":4.665,"h":4.7891,"l":4.595,"n":235,"o":4.77,"t":"2025-08-25T04:00:00Z","v":21740,"vw":4.731276},{"c":4.59,"h":4.78,"l":4.53,"n":297,"o":4.6861,"t":"2025-08-26T04:00:00Z","v":15305,"vw":4.666462},{"c":5.23,"h":5.51,"l":5.23,"n":964,"o":5.32,"t":"2025-08-27T04:00:00Z","v":125683,"vw":5.382499},{"c":6.35,"h":6.4999,"l":5.5,"n":1910,"o":5.5,"t":"2025-08-28T04:00:00Z","v":255233,"vw":5.946862},{"c":6.19,"h":6.3099,"l":5.76,"n":1410,"o":5.93,"t":"2025-08-29T04:00:00Z","v":189370,"vw":5.973681},{"c":5.26,"h":5.5284,"l":5.21,"n":842,"o":5.49,"t":"2025-09-02T04:00:00Z","v":179607,"vw":5.374176},{"c":5.77,"h":6.1,"l":5.54,"n":685,"o":5.74,"t":"2025-09-03T04:00:00Z","v":86569,"vw":5.708896},{"c":5.6,"h":5.7,"l":5.3101,"n":618,"o":5.41,"t":"2025-09-04T04:00:00Z","v":89301,"vw":5.457838},{"c":5.57,"h":5.7499,"l":5.27,"n":472,"o":5.41,"t":"2025-09-05T04:00:00Z","v":69149,"vw":5.415952},{"c":5.37,"h":5.5,"l":5.27,"n":438,"o":5.38,"t":"2025-09-08T04:00:00Z","v":55758,"vw":5.380196},{"c":5.36,"h":5.5,"l":5.31,"n":342,"o":5.45,"t":"2025-09-09T04:00:00Z","v":46791,"vw":5.394129},{"c":5.53,"h":5.6515,"l":5.4201,"n":291,"o":5.6409,"t":"2025-09-10T04:00:00Z","v":32848,"vw":5.531243},{"c":5.745,"h":5.7819,"l":5.5412,"n":400,"o":5.65,"t":"2025-09-11T04:00:00Z","v":43209,"vw":5.688299},{"c":5.61,"h":5.755,"l":5.36,"n":665,"o":5.44,"t":"2025-09-12T04:00:00Z","v":128196,"vw":5.574277},{"c":5.31,"h":5.5698,"l":5.31,"n":542,"o":5.5,"t":"2025-09-15T04:00:00Z","v":27455,"vw":5.432121},{"c":5.32,"h":5.4148,"l":5.3,"n":152,"o":5.3,"t":"2025-09-16T04:00:00Z","v":9526,"vw":5.344087},{"c":5.279,"h":5.31,"l":5.15,"n":280,"o":5.27,"t":"2025-09-17T04:00:00Z","v":31787,"vw":5.253452},{"c":5.42,"h":5.63,"l":5.32,"n":433,"o":5.44,"t":"2025-09-18T04:00:00Z","v":52837,"vw":5.471739},{"c":5.65,"h":5.9284,"l":5.39,"n":889,"o":5.39,"t":"2025-09-19T04:00:00Z","v":63229,"vw":5.668974},{"c":6.02,"h":6.13,"l":5.5,"n":1361,"o":5.53,"t":"2025-09-22T04:00:00Z","v":90437,"vw":5.746291},{"c":5.67,"h":5.86,"l":5.5933,"n":470,"o":5.73,"t":"2025-09-23T04:00:00Z","v":79913,"vw":5.701139},{"c":5.52,"h":5.76,"l":5.52,"n":321,"o":5.73,"t":"2025-09-24T04:00:00Z","v":53634,"vw":5.595291},{"c":6.01,"h":6.04,"l":5.8314,"n":462,"o":6.04,"t":"2025-09-25T04:00:00Z","v":57240,"vw":5.953146},{"c":6.05,"h":6.12,"l":5.7679,"n":292,"o":5.84,"t":"2025-09-26T04:00:00Z","v":27263,"vw":5.929742},{"c":5.87,"h":6.18,"l":5.85,"n":917,"o":5.96,"t":"2025-09-29T04:00:00Z","v":133490,"vw":6.013481},{"c":5.79,"h":5.8928,"l":5.5903,"n":305,"o":5.69,"t":"2025-09-30T04:00:00Z","v":21120,"vw":5.797998},{"c":5.91,"h":6.065,"l":5.87,"n":324,"o":5.87,"t":"2025-10-01T04:00:00Z","v":55164,"vw":5.967312},{"c":6.3,"h":6.3612,"l":6,"n":851,"o":6.17,"t":"2025-10-02T04:00:00Z","v":100816,"vw":6.169931},{"c":6.53,"h":6.5469,"l":6.26,"n":896,"o":6.34,"t":"2025-10-03T04:00:00Z","v":113125,"vw":6.378557},{"c":6.24,"h":6.36,"l":5.86,"n":1965,"o":6.03,"t":"2025-10-06T04:00:00Z","v":199267,"vw":6.078479},{"c":5.52,"h":6.01,"l":5.51,"n":752,"o":5.9,"t":"2025-10-07T04:00:00Z","v":101008,"vw":5.702925},{"c":5.36,"h":5.53,"l":5.2,"n":568,"o":5.53,"t":"2025-10-08T04:00:00Z","v":74844,"vw":5.320719},{"c":5.53,"h":5.87,"l":5,"n":1478,"o":5,"t":"2025-10-09T04:00:00Z","v":235497,"vw":5.150857},{"c":4.55,"h":5.02,"l":4.52,"n":2749,"o":4.85,"t":"2025-10-10T04:00:00Z","v":338681,"vw":4.779564},{"c":4.61,"h":4.731,"l":4.42,"n":604,"o":4.6,"t":"2025-10-13T04:00:00Z","v":136715,"vw":4.547436},{"c":4.96,"h":5.03,"l":4.4902,"n":1142,"o":4.61,"t":"2025-10-14T04:00:00Z","v":174553,"vw":4.929826},{"c":5.47,"h":5.47,"l":4.66,"n":1892,"o":4.75,"t":"2025-10-15T04:00:00Z","v":272254,"vw":5.050607},{"c":4.85,"h":5.335,"l":4.81,"n":1136,"o":5.03,"t":"2025-10-16T04:00:00Z","v":158587,"vw":5.123647},{"c":4.85,"h":5.0421,"l":4.7,"n":797,"o":4.96,"t":"2025-10-17T04:00:00Z","v":65865,"vw":4.861738},{"c":5.14,"h":5.34,"l":4.85,"n":641,"o":4.85,"t":"2025-10-20T04:00:00Z","v":58113,"vw":5.119292},{"c":5.19,"h":5.27,"l":4.97,"n":732,"o":5,"t":"2025-10-21T04:00:00Z","v":90987,"vw":5.167481},{"c":5.35,"h":5.3939,"l":4.96,"n":708,"o":4.96,"t":"2025-10-22T04:00:00Z","v":100797,"vw":5.130216},{"c":5.87,"h":5.88,"l":5.26,"n":931,"o":5.32,"t":"2025-10-23T04:00:00Z","v":95892,"vw":5.676079},{"c":6.2,"h":6.495,"l":5.643,"n":1625,"o":5.87,"t":"2025-10-24T04:00:00Z","v":169115,"vw":6.164159},{"c":6.9,"h":7.25,"l":6.2803,"n":1623,"o":6.39,"t":"2025-10-27T04:00:00Z","v":264243,"vw":6.843083},{"c":5.27,"h":7.9825,"l":4.51,"n":8623,"o":6.94,"t":"2025-10-28T04:00:00Z","v":1431142,"vw":5.446251},{"c":4.16,"h":4.7,"l":3.785,"n":11269,"o":3.8,"t":"2025-10-29T04:00:00Z","v":2897629,"vw":4.22123},{"c":4.15,"h":4.215,"l":3.9,"n":2708,"o":4.04,"t":"2025-10-30T04:00:00Z","v":255444,"vw":4.106618},{"c":4.3,"h":4.42,"l":4.16,"n":1456,"o":4.16,"t":"2025-10-31T04:00:00Z","v":203735,"vw":4.309037},{"c":4.1,"h":4.27,"l":3.8601,"n":1214,"o":4.27,"t":"2025-11-03T05:00:00Z","v":197287,"vw":4.057142},{"c":4.03,"h":4.1399,"l":4.01,"n":354,"o":4.11,"t":"2025-11-04T05:00:00Z","v":26024,"vw":4.060513},{"c":4.1,"h":4.13,"l":4.02,"n":216,"o":4.12,"t":"2025-11-05T05:00:00Z","v":23448,"vw":4.080076},{"c":4.18,"h":4.4,"l":4.1001,"n":473,"o":4.39,"t":"2025-11-06T05:00:00Z","v":50365,"vw":4.270988},{"c":4.01,"h":4.215,"l":3.92,"n":805,"o":4.215,"t":"2025-11-07T05:00:00Z","v":106864,"vw":4.045817},{"c":3.75,"h":3.94,"l":3.71,"n":1861,"o":3.92,"t":"2025-11-10T05:00:00Z","v":203315,"vw":3.789305},{"c":3.87,"h":3.99,"l":3.68,"n":616,"o":3.73,"t":"2025-11-11T05:00:00Z","v":1423833,"vw":3.815035},{"c":4.05,"h":4.1,"l":3.8001,"n":796,"o":3.82,"t":"2025-11-12T05:00:00Z","v":507132,"vw":3.962422},{"c":3.82,"h":4.07,"l":3.55,"n":5334,"o":4,"t":"2025-11-13T05:00:00Z","v":1310988,"vw":3.789768},{"c":4,"h":4.02,"l":3.71,"n":1315,"o":3.78,"t":"2025-11-14T05:00:00Z","v":226719,"vw":3.919332},{"c":4.06,"h":4.175,"l":4.01,"n":1053,"o":4.16,"t":"2025-11-17T05:00:00Z","v":145749,"vw":4.083001},{"c":4.18,"h":4.23,"l":3.99,"n":2278,"o":3.99,"t":"2025-11-18T05:00:00Z","v":286496,"vw":4.119991},{"c":4.13,"h":4.21,"l":4.0605,"n":1348,"o":4.11,"t":"2025-11-19T05:00:00Z","v":186491,"vw":4.136269},{"c":3.88,"h":4.2,"l":3.88,"n":855,"o":4.09,"t":"2025-11-20T05:00:00Z","v":108595,"vw":4.008182},{"c":4.3,"h":4.4,"l":4,"n":1753,"o":4.01,"t":"2025-11-21T05:00:00Z","v":164896,"vw":4.256345},{"c":4.04,"h":4.2,"l":4.035,"n":753,"o":4.17,"t":"2025-11-24T05:00:00Z","v":73233,"vw":4.1058},{"c":4.42,"h":4.475,"l":4.34,"n":1333,"o":4.37,"t":"2025-11-25T05:00:00Z","v":131214,"vw":4.405273},{"c":4.6,"h":4.63,"l":4.328,"n":1262,"o":4.46,"t":"2025-11-26T05:00:00Z","v":128575,"vw":4.496195},{"c":4.25,"h":4.455,"l":4.21,"n":1668,"o":4.28,"t":"2025-11-28T05:00:00Z","v":175026,"vw":4.330904},{"c":4.35,"h":4.44,"l":4.25,"n":1536,"o":4.33,"t":"2025-12-01T05:00:00Z","v":216953,"vw":4.346214},{"c":4.18,"h":4.47,"l":4.17,"n":1019,"o":4.39,"t":"2025-12-02T05:00:00Z","v":118577,"vw":4.371075},{"c":4.14,"h":4.17,"l":3.98,"n":1979,"o":4.09,"t":"2025-12-03T05:00:00Z","v":195168,"vw":4.084637},{"c":4.18,"h":4.25,"l":4.08,"n":1741,"o":4.08,"t":"2025-12-04T05:00:00Z","v":283579,"vw":4.158937},{"c":4.13,"h":4.21,"l":4.05,"n":1735,"o":4.18,"t":"2025-12-05T05:00:00Z","v":147979,"vw":4.131408},{"c":4.27,"h":4.34,"l":4.12,"n":1159,"o":4.16,"t":"2025-12-08T05:00:00Z","v":125172,"vw":4.218862},{"c":4.26,"h":4.31,"l":4.19,"n":815,"o":4.19,"t":"2025-12-09T05:00:00Z","v":80940,"vw":4.262633},{"c":4.48,"h":4.57,"l":4.32,"n":2771,"o":4.36,"t":"2025-12-10T05:00:00Z","v":554642,"vw":4.477531},{"c":4.49,"h":4.61,"l":4.46,"n":1158,"o":4.46,"t":"2025-12-11T05:00:00Z","v":110839,"vw":4.543661},{"c":4.46,"h":4.6,"l":4.46,"n":1170,"o":4.54,"t":"2025-12-12T05:00:00Z","v":186188,"vw":4.525355},{"c":4.48,"h":4.51,"l":4.3165,"n":1145,"o":4.49,"t":"2025-12-15T05:00:00Z","v":643526,"vw":4.448921},{"c":4.66,"h":4.71,"l":4.34,"n":1250,"o":4.41,"t":"2025-12-16T05:00:00Z","v":144543,"vw":4.514395},{"c":4.38,"h":4.63,"l":4.34,"n":1655,"o":4.63,"t":"2025-12-17T05:00:00Z","v":507064,"vw":4.535077},{"c":4.2,"h":4.59,"l":4.16,"n":1247,"o":4.52,"t":"2025-12-18T05:00:00Z","v":161401,"vw":4.323804},{"c":4.21,"h":4.3,"l":4.12,"n":1117,"o":4.27,"t":"2025-12-19T05:00:00Z","v":262135,"vw":4.207284},{"c":4.43,"h":4.4499,"l":4.24,"n":454,"o":4.27,"t":"2025-12-22T05:00:00Z","v":85630,"vw":4.343895},{"c":4.38,"h":4.58,"l":4.315,"n":941,"o":4.42,"t":"2025-12-23T05:00:00Z","v":141187,"vw":4.427919},{"c":4.44,"h":4.475,"l":4.34,"n":492,"o":4.424,"t":"2025-12-24T05:00:00Z","v":41883,"vw":4.414996},{"c":4.48,"h":4.52,"l":4.384,"n":620,"o":4.4,"t":"2025-12-26T05:00:00Z","v":391679,"vw":4.474038},{"c":4.55,"h":4.64,"l":4.55,"n":680,"o":4.56,"t":"2025-12-29T05:00:00Z","v":88820,"vw":4.604922},{"c":4.62,"h":4.675,"l":4.56,"n":990,"o":4.56,"t":"2025-12-30T05:00:00Z","v":370338,"vw":4.607966},{"c":4.65,"h":4.72,"l":4.6,"n":1164,"o":4.6,"t":"2025-12-31T05:00:00Z","v":227693,"vw":4.669938},{"c":4.76,"h":4.9,"l":4.605,"n":1792,"o":4.65,"t":"2026-01-02T05:00:00Z","v":201935,"vw":4.784825},{"c":4.6,"h":4.79,"l":4.6,"n":1115,"o":4.7744,"t":"2026-01-05T05:00:00Z","v":280429,"vw":4.605157},{"c":4.54,"h":4.678,"l":4.475,"n":1128,"o":4.6,"t":"2026-01-06T05:00:00Z","v":223086,"vw":4.590436},{"c":5.1,"h":5.17,"l":4.75,"n":4155,"o":4.85,"t":"2026-01-07T05:00:00Z","v":1435178,"vw":4.948782},{"c":4.92,"h":5.01,"l":4.76,"n":3159,"o":4.97,"t":"2026-01-08T05:00:00Z","v":343904,"vw":4.889865},{"c":4.83,"h":4.9,"l":4.77,"n":1103,"o":4.87,"t":"2026-01-09T05:00:00Z","v":162838,"vw":4.833583},{"c":5.45,"h":5.51,"l":5.0501,"n":5738,"o":5.17,"t":"2026-01-12T05:00:00Z","v":1373459,"vw":5.279446},{"c":5.71,"h":5.77,"l":5.54,"n":2490,"o":5.71,"t":"2026-01-13T05:00:00Z","v":564491,"vw":5.661441},{"c":5.98,"h":6.08,"l":5.75,"n":6283,"o":5.85,"t":"2026-01-14T05:00:00Z","v":1143837,"vw":5.882496},{"c":6.12,"h":6.19,"l":5.96,"n":2549,"o":6.02,"t":"2026-01-15T05:00:00Z","v":396279,"vw":6.089636},{"c":6.51,"h":6.66,"l":6.22,"n":2185,"o":6.22,"t":"2026-01-16T05:00:00Z","v":388252,"vw":6.520245},{"c":6.43,"h":6.43,"l":5.92,"n":6055,"o":6.04,"t":"2026-01-20T05:00:00Z","v":791158,"vw":6.21553},{"c":6.58,"h":6.7,"l":6.19,"n":5982,"o":6.23,"t":"2026-01-21T05:00:00Z","v":1562542,"vw":6.506832},{"c":7.06,"h":7.19,"l":6.6,"n":5526,"o":6.61,"t":"2026-01-22T05:00:00Z","v":806480,"vw":6.900296},{"c":7.15,"h":7.26,"l":7.03,"n":3515,"o":7.18,"t":"2026-01-23T05:00:00Z","v":680608,"vw":7.145656},{"c":7.07,"h":7.29,"l":6.97,"n":2583,"o":7.16,"t":"2026-01-26T05:00:00Z","v":500447,"vw":7.095122},{"c":6.87,"h":7.1,"l":6.76,"n":2897,"o":7.05,"t":"2026-01-27T05:00:00Z","v":506973,"vw":6.944917},{"c":6.83,"h":7.2,"l":6.81,"n":3916,"o":7.18,"t":"2026-01-28T05:00:00Z","v":455113,"vw":6.88822},{"c":6.32,"h":6.55,"l":6.25,"n":4024,"o":6.38,"t":"2026-01-29T05:00:00Z","v":475263,"vw":6.36545},{"c":6.16,"h":6.32,"l":5.9,"n":3730,"o":6.3,"t":"2026-01-30T05:00:00Z","v":519429,"vw":6.086013},{"c":5.91,"h":6.16,"l":5.89,"n":4007,"o":6.03,"t":"2026-02-02T05:00:00Z","v":479253,"vw":6.007019},{"c":6.19,"h":6.26,"l":6.03,"n":3979,"o":6.16,"t":"2026-02-03T05:00:00Z","v":623622,"vw":6.146696},{"c":5.95,"h":6.15,"l":5.842,"n":2698,"o":6.14,"t":"2026-02-04T05:00:00Z","v":281654,"vw":5.947043},{"c":5.8,"h":6.1125,"l":5.773,"n":1947,"o":5.95,"t":"2026-02-05T05:00:00Z","v":276163,"vw":5.916807},{"c":5.88,"h":6.1,"l":5.71,"n":2596,"o":5.71,"t":"2026-02-06T05:00:00Z","v":298296,"vw":5.90626},{"c":5.94,"h":6.13,"l":5.87,"n":7777,"o":6.1,"t":"2026-02-09T05:00:00Z","v":839646,"vw":5.996689},{"c":6.29,"h":6.4,"l":6.11,"n":2917,"o":6.11,"t":"2026-02-10T05:00:00Z","v":646870,"vw":6.255022},{"c":6.19,"h":6.23,"l":5.97,"n":3392,"o":6.07,"t":"2026-02-11T05:00:00Z","v":498058,"vw":6.096947},{"c":6.2,"h":6.37,"l":6.03,"n":2532,"o":6.36,"t":"2026-02-12T05:00:00Z","v":211461,"vw":6.17573},{"c":6.17,"h":6.26,"l":6.0801,"n":2130,"o":6.11,"t":"2026-02-13T05:00:00Z","v":497671,"vw":6.197599},{"c":6.08,"h":6.14,"l":5.95,"n":2806,"o":6.13,"t":"2026-02-17T05:00:00Z","v":309681,"vw":6.04698},{"c":6.17,"h":6.353,"l":6.05,"n":2362,"o":6.14,"t":"2026-02-18T05:00:00Z","v":243884,"vw":6.19584},{"c":6.7,"h":6.72,"l":6.32,"n":2873,"o":6.39,"t":"2026-02-19T05:00:00Z","v":409845,"vw":6.52133},{"c":6.75,"h":6.77,"l":6.44,"n":3168,"o":6.51,"t":"2026-02-20T05:00:00Z","v":667834,"vw":6.677686},{"c":6.74,"h":6.82,"l":6.49,"n":3329,"o":6.56,"t":"2026-02-23T05:00:00Z","v":465463,"vw":6.670825},{"c":6.79,"h":6.85,"l":6.62,"n":1599,"o":6.82,"t":"2026-02-24T05:00:00Z","v":165136,"vw":6.757447},{"c":6.82,"h":7.055,"l":6.765,"n":1819,"o":6.85,"t":"2026-02-25T05:00:00Z","v":394400,"vw":6.874335},{"c":6.55,"h":6.85,"l":6.36,"n":3093,"o":6.85,"t":"2026-02-26T05:00:00Z","v":356976,"vw":6.499405},{"c":6.49,"h":6.63,"l":6.39,"n":1739,"o":6.47,"t":"2026-02-27T05:00:00Z","v":180263,"vw":6.5086},{"c":6.29,"h":6.38,"l":6.19,"n":2020,"o":6.27,"t":"2026-03-02T05:00:00Z","v":169332,"vw":6.291396},{"c":6.09,"h":6.25,"l":5.87,"n":3329,"o":5.94,"t":"2026-03-03T05:00:00Z","v":607567,"vw":6.024155},{"c":6.02,"h":6.1,"l":5.95,"n":2392,"o":5.96,"t":"2026-03-04T05:00:00Z","v":335029,"vw":6.029443},{"c":6.05,"h":6.385,"l":6.01,"n":4509,"o":6.2,"t":"2026-03-05T05:00:00Z","v":345384,"vw":6.168444},{"c":6.13,"h":6.27,"l":6,"n":1928,"o":6.11,"t":"2026-03-06T05:00:00Z","v":210738,"vw":6.104705},{"c":6.38,"h":6.47,"l":6.07,"n":2331,"o":6.07,"t":"2026-03-09T04:00:00Z","v":227525,"vw":6.302671},{"c":6.58,"h":6.67,"l":6.305,"n":4010,"o":6.32,"t":"2026-03-10T04:00:00Z","v":447484,"vw":6.503646},{"c":6.63,"h":6.79,"l":6.52,"n":3336,"o":6.63,"t":"2026-03-11T04:00:00Z","v":292932,"vw":6.648535},{"c":6.17,"h":6.47,"l":6.13,"n":2151,"o":6.47,"t":"2026-03-12T04:00:00Z","v":233577,"vw":6.200163},{"c":5.99,"h":6.27,"l":5.97,"n":1241,"o":6.17,"t":"2026-03-13T04:00:00Z","v":141760,"vw":6.057193},{"c":6.08,"h":6.13,"l":5.96,"n":1267,"o":5.98,"t":"2026-03-16T04:00:00Z","v":164756,"vw":6.054223},{"c":6.16,"h":6.31,"l":6.0501,"n":811,"o":6.08,"t":"2026-03-17T04:00:00Z","v":70538,"vw":6.135431},{"c":5.96,"h":6.13,"l":5.89,"n":2394,"o":6.13,"t":"2026-03-18T04:00:00Z","v":293825,"vw":5.993055},{"c":6.04,"h":6.105,"l":5.82,"n":1815,"o":5.82,"t":"2026-03-19T04:00:00Z","v":191315,"vw":5.991175},{"c":5.78,"h":6.06,"l":5.66,"n":1534,"o":5.93,"t":"2026-03-20T04:00:00Z","v":351368,"vw":5.870263},{"c":6.08,"h":6.22,"l":5.98,"n":2275,"o":6.16,"t":"2026-03-23T04:00:00Z","v":251003,"vw":6.089139},{"c":6.02,"h":6.115,"l":5.91,"n":758,"o":5.94,"t":"2026-03-24T04:00:00Z","v":69662,"vw":6.034919},{"c":6.02,"h":6.23,"l":6,"n":1261,"o":6.08,"t":"2026-03-25T04:00:00Z","v":181268,"vw":6.09112},{"c":6.09,"h":6.245,"l":5.75,"n":2738,"o":5.75,"t":"2026-03-26T04:00:00Z","v":348286,"vw":6.028597},{"c":5.72,"h":5.98,"l":5.695,"n":1633,"o":5.93,"t":"2026-03-27T04:00:00Z","v":179439,"vw":5.815718},{"c":5.48,"h":5.73,"l":5.39,"n":1740,"o":5.73,"t":"2026-03-30T04:00:00Z","v":286517,"vw":5.486654},{"c":5.55,"h":5.82,"l":5.21,"n":3639,"o":5.21,"t":"2026-03-31T04:00:00Z","v":954181,"vw":5.536385},{"c":5.43,"h":5.76,"l":5.21,"n":2655,"o":5.53,"t":"2026-04-01T04:00:00Z","v":641559,"vw":5.367733},{"c":5.47,"h":5.64,"l":5.27,"n":3028,"o":5.29,"t":"2026-04-02T04:00:00Z","v":321492,"vw":5.495647},{"c":5.67,"h":5.7,"l":5.3657,"n":1962,"o":5.49,"t":"2026-04-06T04:00:00Z","v":1015356,"vw":5.449011},{"c":5.34,"h":5.57,"l":5.195,"n":2454,"o":5.57,"t":"2026-04-07T04:00:00Z","v":260755,"vw":5.320754},{"c":5.3,"h":5.54,"l":5.26,"n":3081,"o":5.54,"t":"2026-04-08T04:00:00Z","v":226695,"vw":5.336716},{"c":5.5,"h":5.67,"l":5.16,"n":3075,"o":5.22,"t":"2026-04-09T04:00:00Z","v":335656,"vw":5.372095},{"c":5.26,"h":5.48,"l":5.19,"n":3781,"o":5.41,"t":"2026-04-10T04:00:00Z","v":728391,"vw":5.351867},{"c":5.01,"h":5.27,"l":4.93,"n":2538,"o":5.18,"t":"2026-04-13T04:00:00Z","v":398423,"vw":5.126518},{"c":5.51,"h":5.62,"l":5.02,"n":7226,"o":5.2,"t":"2026-04-14T04:00:00Z","v":1769497,"vw":5.229455},{"c":5.74,"h":5.8,"l":5.44,"n":2949,"o":5.52,"t":"2026-04-15T04:00:00Z","v":653639,"vw":5.686436},{"c":5.63,"h":5.71,"l":5.52,"n":2694,"o":5.59,"t":"2026-04-16T04:00:00Z","v":567446,"vw":5.612505},{"c":5.67,"h":5.79,"l":5.64,"n":2596,"o":5.73,"t":"2026-04-17T04:00:00Z","v":446995,"vw":5.707011},{"c":5.59,"h":5.8,"l":5.58,"n":1528,"o":5.71,"t":"2026-04-20T04:00:00Z","v":219703,"vw":5.694775},{"c":5.4,"h":5.6,"l":5.36,"n":1616,"o":5.59,"t":"2026-04-21T04:00:00Z","v":164917,"vw":5.442283},{"c":5.25,"h":5.435,"l":5.2,"n":1309,"o":5.33,"t":"2026-04-22T04:00:00Z","v":142733,"vw":5.303918},{"c":5.21,"h":5.36,"l":5.16,"n":1655,"o":5.34,"t":"2026-04-23T04:00:00Z","v":161183,"vw":5.281822},{"c":5.15,"h":5.26,"l":5.11,"n":1763,"o":5.14,"t":"2026-04-24T04:00:00Z","v":297653,"vw":5.17433},{"c":5.13,"h":5.23,"l":5.04,"n":1745,"o":5.15,"t":"2026-04-27T04:00:00Z","v":186573,"vw":5.13472},{"c":5.01,"h":5.16,"l":5,"n":1236,"o":5.13,"t":"2026-04-28T04:00:00Z","v":114988,"vw":5.072202},{"c":4.94,"h":5.035,"l":4.87,"n":1159,"o":5.01,"t":"2026-04-29T04:00:00Z","v":146828,"vw":4.934311},{"c":5.13,"h":5.14,"l":4.95,"n":1874,"o":4.95,"t":"2026-04-30T04:00:00Z","v":157155,"vw":5.100089},{"c":4.97,"h":5.24,"l":4.97,"n":2030,"o":5.115,"t":"2026-05-01T04:00:00Z","v":207332,"vw":5.078367},{"c":5.27,"h":5.35,"l":5.035,"n":4274,"o":5.18,"t":"2026-05-04T04:00:00Z","v":404787,"vw":5.220938},{"c":5.42,"h":5.6,"l":5.395,"n":2009,"o":5.5,"t":"2026-05-05T04:00:00Z","v":261854,"vw":5.502198},{"c":5.4,"h":5.46,"l":5.29,"n":1486,"o":5.42,"t":"2026-05-06T04:00:00Z","v":72146,"vw":5.397157},{"c":5.35,"h":5.52,"l":5.265,"n":4026,"o":5.4,"t":"2026-05-07T04:00:00Z","v":374112,"vw":5.400764},{"c":5.37,"h":5.52,"l":5.27,"n":2847,"o":5.4,"t":"2026-05-08T04:00:00Z","v":235423,"vw":5.384496},{"c":5.8,"h":6.06,"l":5.62,"n":6428,"o":5.62,"t":"2026-05-11T04:00:00Z","v":1101064,"vw":5.88206},{"c":5.75,"h":5.85,"l":5.695,"n":1661,"o":5.8,"t":"2026-05-12T04:00:00Z","v":89189,"vw":5.765693},{"c":5.54,"h":5.74,"l":5.52,"n":1477,"o":5.74,"t":"2026-05-13T04:00:00Z","v":106485,"vw":5.601582},{"c":5.55,"h":5.66,"l":5.43,"n":2136,"o":5.66,"t":"2026-05-14T04:00:00Z","v":137235,"vw":5.563551},{"c":5.44,"h":5.665,"l":5.37,"n":3753,"o":5.66,"t":"2026-05-15T04:00:00Z","v":284642,"vw":5.4728},{"c":5.02,"h":5.37,"l":4.955,"n":2906,"o":5.37,"t":"2026-05-18T04:00:00Z","v":248987,"vw":5.060282},{"c":4.91,"h":5.02,"l":4.78,"n":2575,"o":5.02,"t":"2026-05-19T04:00:00Z","v":273779,"vw":4.898179},{"c":5.14,"h":5.19,"l":4.91,"n":2791,"o":4.91,"t":"2026-05-20T04:00:00Z","v":159839,"vw":5.108922},{"c":5.21,"h":5.25,"l":5.04,"n":2065,"o":5.11,"t":"2026-05-21T04:00:00Z","v":119436,"vw":5.168532},{"c":5.07,"h":5.28,"l":5.05,"n":2551,"o":5.21,"t":"2026-05-22T04:00:00Z","v":185073,"vw":5.099312},{"c":5.16,"h":5.34,"l":5.03,"n":1417,"o":5.34,"t":"2026-05-26T04:00:00Z","v":127284,"vw":5.136172},{"c":5.22,"h":5.465,"l":5.175,"n":2473,"o":5.32,"t":"2026-05-27T04:00:00Z","v":151368,"vw":5.30661},{"c":5.23,"h":5.29,"l":5.17,"n":1890,"o":5.26,"t":"2026-05-28T04:00:00Z","v":135895,"vw":5.232535},{"c":4.93,"h":5.13,"l":4.915,"n":1129,"o":5.13,"t":"2026-05-29T04:00:00Z","v":76196,"vw":4.996783},{"c":4.77,"h":4.96,"l":4.67,"n":3314,"o":4.91,"t":"2026-06-01T04:00:00Z","v":358220,"vw":4.830849},{"c":4.09,"h":4.67,"l":3.805,"n":23343,"o":4.65,"t":"2026-06-02T04:00:00Z","v":2606171,"vw":4.037321},{"c":4.04,"h":4.12,"l":3.83,"n":12807,"o":3.87,"t":"2026-06-03T04:00:00Z","v":1251038,"vw":4.016544},{"c":4.23,"h":4.49,"l":3.975,"n":13167,"o":3.975,"t":"2026-06-04T04:00:00Z","v":1919233,"vw":4.284639},{"c":4.03,"h":4.25,"l":4,"n":6495,"o":4.2,"t":"2026-06-05T04:00:00Z","v":1083249,"vw":4.083617},{"c":3.91,"h":4.08,"l":3.87,"n":5112,"o":4.03,"t":"2026-06-08T04:00:00Z","v":314021,"vw":3.937443},{"c":3.97,"h":4.02,"l":3.69,"n":9745,"o":4,"t":"2026-06-09T04:00:00Z","v":972980,"vw":3.847893},{"c":3.78,"h":4,"l":3.73,"n":7714,"o":3.74,"t":"2026-06-10T04:00:00Z","v":645110,"vw":3.819595},{"c":3.8,"h":3.92,"l":3.755,"n":8307,"o":3.84,"t":"2026-06-11T04:00:00Z","v":831752,"vw":3.818741},{"c":3.85,"h":3.97,"l":3.8,"n":6718,"o":3.87,"t":"2026-06-12T04:00:00Z","v":1009400,"vw":3.846946},{"c":3.76,"h":3.85,"l":3.72,"n":4206,"o":3.85,"t":"2026-06-15T04:00:00Z","v":350672,"vw":3.777844},{"c":3.58,"h":3.73,"l":3.56,"n":3706,"o":3.73,"t":"2026-06-16T04:00:00Z","v":474835,"vw":3.599793},{"c":3.53,"h":3.63,"l":3.49,"n":5426,"o":3.58,"t":"2026-06-17T04:00:00Z","v":1033909,"vw":3.54975},{"c":3.57,"h":3.61,"l":3.525,"n":11210,"o":3.6,"t":"2026-06-18T04:00:00Z","v":3549814,"vw":3.56344},{"c":3.51,"h":3.67,"l":3.5,"n":6040,"o":3.53,"t":"2026-06-22T04:00:00Z","v":862505,"vw":3.553218},{"c":3.71,"h":3.72,"l":3.56,"n":7628,"o":3.56,"t":"2026-06-23T04:00:00Z","v":1527444,"vw":3.654958},{"c":3.46,"h":3.69,"l":3.46,"n":7541,"o":3.67,"t":"2026-06-24T04:00:00Z","v":1094375,"vw":3.541254},{"c":3.5,"h":3.53,"l":3.41,"n":7806,"o":3.48,"t":"2026-06-25T04:00:00Z","v":2121097,"vw":3.460235},{"c":3.41,"h":3.58,"l":3.35,"n":11043,"o":3.44,"t":"2026-06-26T04:00:00Z","v":1335156,"vw":3.458874},{"c":3.55,"h":3.56,"l":3.445,"n":9141,"o":3.53,"t":"2026-06-29T04:00:00Z","v":1190059,"vw":3.509275},{"c":3.78,"h":3.8,"l":3.54,"n":13090,"o":3.59,"t":"2026-06-30T04:00:00Z","v":2095694,"vw":3.72467},{"c":3.69,"h":3.79,"l":3.53,"n":9671,"o":3.75,"t":"2026-07-01T04:00:00Z","v":1724904,"vw":3.660921},{"c":3.91,"h":3.965,"l":3.67,"n":12393,"o":3.7,"t":"2026-07-02T04:00:00Z","v":1832854,"vw":3.873038},{"c":3.9,"h":4,"l":3.82,"n":13433,"o":3.92,"t":"2026-07-06T04:00:00Z","v":3001040,"vw":3.886142},{"c":4.56,"h":4.61,"l":3.76,"n":16076,"o":3.87,"t":"2026-07-07T04:00:00Z","v":3292513,"vw":4.134514},{"c":4.39,"h":4.74,"l":4.195,"n":27080,"o":4.27,"t":"2026-07-08T04:00:00Z","v":3403337,"vw":4.44516},{"c":4.53,"h":4.545,"l":4.195,"n":12864,"o":4.33,"t":"2026-07-09T04:00:00Z","v":1782104,"vw":4.357109},{"c":4.3,"h":4.51,"l":4.245,"n":8155,"o":4.5,"t":"2026-07-10T04:00:00Z","v":582538,"vw":4.31224},{"c":4.3,"h":4.52,"l":4.205,"n":9670,"o":4.31,"t":"2026-07-13T04:00:00Z","v":735108,"vw":4.333118},{"c":4.4,"h":4.495,"l":4.28,"n":12679,"o":4.28,"t":"2026-07-14T04:00:00Z","v":1294837,"vw":4.409244},{"c":4.47,"h":4.57,"l":4.31,"n":9478,"o":4.39,"t":"2026-07-15T04:00:00Z","v":984958,"vw":4.443883},{"c":4.52,"h":4.615,"l":4.39,"n":7794,"o":4.46,"t":"2026-07-16T04:00:00Z","v":869742,"vw":4.48917},{"c":4.62,"h":4.68,"l":4.49,"n":8255,"o":4.6,"t":"2026-07-17T04:00:00Z","v":862369,"vw":4.598704},{"c":4.415,"h":4.71,"l":4.39,"n":8428,"o":4.7,"t":"2026-07-20T04:00:00Z","v":774116,"vw":4.47678},{"c":4.48,"h":4.525,"l":4.36,"n":6195,"o":4.38,"t":"2026-07-21T04:00:00Z","v":816764,"vw":4.440439},{"c":4.54,"h":4.605,"l":4.31,"n":4720,"o":4.47,"t":"2026-07-22T04:00:00Z","v":542164,"vw":4.476714},{"c":4.51,"h":4.55,"l":4.385,"n":5164,"o":4.42,"t":"2026-07-23T04:00:00Z","v":636800,"vw":4.472146},{"c":4.46,"h":4.545,"l":4.38,"n":7050,"o":4.44,"t":"2026-07-24T04:00:00Z","v":667375,"vw":4.446315},{"c":4.6,"h":4.68,"l":4.425,"n":7111,"o":4.45,"t":"2026-07-27T04:00:00Z","v":707178,"vw":4.57532},{"c":4.64,"h":4.6599,"l":4.52,"n":8078,"o":4.58,"t":"2026-07-28T04:00:00Z","v":928294,"vw":4.575718},{"c":4.51,"h":4.7,"l":4.42,"n":11520,"o":4.45,"t":"2026-07-29T04:00:00Z","v":1176725,"vw":4.529579},{"c":4.62,"h":4.66,"l":4.48,"n":6143,"o":4.51,"t":"2026-07-30T04:00:00Z","v":694626,"vw":4.614732},{"c":4.48,"h":4.63,"l":4.34,"n":11155,"o":4.62,"t":"2026-07-31T04:00:00Z","v":1353387,"vw":4.465369},{"c":4.25,"h":4.46,"l":4.25,"n":10457,"o":4.39,"t":"2026-08-03T04:00:00Z","v":1005458,"vw":4.369047},{"c":4.51,"h":4.605,"l":4.22,"n":13509,"o":4.25,"t":"2026-08-04T04:00:00Z","v":1024219,"vw":4.424773},{"c":4.72,"h":4.745,"l":4.54,"n":7372,"o":4.54,"t":"2026-08-05T04:00:00Z","v":707582,"vw":4.63988},{"c":4.66,"h":4.84,"l":4.57,"n":5345,"o":4.77,"t":"2026-08-06T04:00:00Z","v":380668,"vw":4.697271},{"c":4.8,"h":4.94,"l":4.8,"n":6590,"o":4.9,"t":"2026-08-07T04:00:00Z","v":579083,"vw":4.87349},{"c":4.75,"h":4.88,"l":4.69,"n":5943,"o":4.81,"t":"2026-08-10T04:00:00Z","v":443680,"vw":4.778465},{"c":4.72,"h":4.84,"l":4.72,"n":4210,"o":4.82,"t":"2026-08-11T04:00:00Z","v":382932,"vw":4.754378},{"c":4.68,"h":4.82,"l":4.67,"n":5004,"o":4.72,"t":"2026-08-12T04:00:00Z","v":413281,"vw":4.764395},{"c":4.6,"h":4.73,"l":4.591,"n":5705,"o":4.73,"t":"2026-08-13T04:00:00Z","v":514773,"vw":4.652183},{"c":4.6,"h":4.65,"l":4.54,"n":5674,"o":4.63,"t":"2026-08-14T04:00:00Z","v":573826,"vw":4.580953},{"c":4.7,"h":4.75,"l":4.63,"n":5897,"o":4.69,"t":"2026-08-17T04:00:00Z","v":554903,"vw":4.690302},{"c":4.64,"h":4.68,"l":4.45,"n":4699,"o":4.64,"t":"2026-08-18T04:00:00Z","v":770569,"vw":4.542813},{"c":4.76,"h":4.79,"l":4.69,"n":4620,"o":4.73,"t":"2026-08-19T04:00:00Z","v":572875,"vw":4.743824},{"c":4.65,"h":4.74,"l":4.57,"n":5213,"o":4.74,"t":"2026-08-20T04:00:00Z","v":515781,"vw":4.64046},{"c":4.68,"h":4.78,"l":4.63,"n":4641,"o":4.65,"t":"2026-08-21T04:00:00Z","v":461407,"vw":4.718389},{"c":4.7,"h":4.71,"l":4.53,"n":5495,"o":4.61,"t":"2026-08-24T04:00:00Z","v":648651,"vw":4.643517},{"c":4.69,"h":4.835,"l":4.685,"n":5185,"o":4.685,"t":"2026-08-25T04:00:00Z","v":379994,"vw":4.761836},{"c":4.82,"h":4.88,"l":4.72,"n":6229,"o":4.87,"t":"2026-08-26T04:00:00Z","v":921604,"vw":4.80322},{"c":4.9,"h":4.98,"l":4.71,"n":5680,"o":4.81,"t":"2026-08-27T04:00:00Z","v":879420,"vw":4.874886},{"c":4.705,"h":4.83,"l":4.62,"n":7961,"o":4.83,"t":"2026-08-28T04:00:00Z","v":1123449,"vw":4.696771},{"c":4.68,"h":4.72,"l":4.525,"n":7381,"o":4.64,"t":"2026-08-31T04:00:00Z","v":1004227,"vw":4.639098},{"c":4.77,"h":4.81,"l":4.53,"n":6631,"o":4.55,"t":"2026-09-01T04:00:00Z","v":839710,"vw":4.698651},{"c":4.86,"h":5.02,"l":4.76,"n":10765,"o":4.92,"t":"2026-09-02T04:00:00Z","v":810088,"vw":4.860406},{"c":4.84,"h":5.1,"l":4.72,"n":9881,"o":5.08,"t":"2026-09-03T04:00:00Z","v":1036090,"vw":4.838595},{"c":4.78,"h":4.86,"l":4.6,"n":10999,"o":4.63,"t":"2026-09-04T04:00:00Z","v":1348655,"vw":4.750171},{"c":4.67,"h":4.7999,"l":4.57,"n":12578,"o":4.69,"t":"2026-09-08T04:00:00Z","v":1395032,"vw":4.687195},{"c":4.45,"h":4.66,"l":4.28,"n":11307,"o":4.66,"t":"2026-09-09T04:00:00Z","v":1975444,"vw":4.436439},{"c":4.14,"h":4.41,"l":4.13,"n":8037,"o":4.41,"t":"2026-09-10T04:00:00Z","v":808126,"vw":4.224529},{"c":4.02,"h":4.26,"l":3.91,"n":11189,"o":4.25,"t":"2026-09-11T04:00:00Z","v":1711406,"vw":4.005808},{"c":3.88,"h":4.02,"l":3.8,"n":9149,"o":3.89,"t":"2026-09-14T04:00:00Z","v":1492911,"vw":3.88526},{"c":3.86,"h":4.03,"l":3.72,"n":14727,"o":3.9,"t":"2026-09-15T04:00:00Z","v":2634800,"vw":3.892569},{"c":3.79,"h":3.945,"l":3.68,"n":11615,"o":3.88,"t":"2026-09-16T04:00:00Z","v":2218705,"vw":3.763357},{"c":3.75,"h":3.84,"l":3.675,"n":13034,"o":3.76,"t":"2026-09-17T04:00:00Z","v":1808141,"vw":3.748554},{"c":3.78,"h":3.82,"l":3.66,"n":7650,"o":3.79,"t":"2026-09-18T04:00:00Z","v":1044169,"vw":3.744949},{"c":3.65,"h":3.7,"l":3.565,"n":9102,"o":3.7,"t":"2026-09-21T04:00:00Z","v":1367800,"vw":3.614158},{"c":3.65,"h":3.675,"l":3.48,"n":12462,"o":3.56,"t":"2026-09-22T04:00:00Z","v":2555139,"vw":3.593543},{"c":3.45,"h":3.58,"l":3.4,"n":11103,"o":3.58,"t":"2026-09-23T04:00:00Z","v":2132751,"vw":3.454813},{"c":3.26,"h":3.38,"l":3.105,"n":13834,"o":3.38,"t":"2026-09-24T04:00:00Z","v":2367121,"vw":3.227242},{"c":3.37,"h":3.43,"l":3.16,"n":14445,"o":3.2,"t":"2026-09-25T04:00:00Z","v":2993553,"vw":3.294402},{"c":3.53,"h":3.6199,"l":3.21,"n":17363,"o":3.27,"t":"2026-09-28T04:00:00Z","v":3477244,"vw":3.469608},{"c":3.29,"h":3.54,"l":3.265,"n":15792,"o":3.49,"t":"2026-09-29T04:00:00Z","v":3832587,"vw":3.395348},{"c":3.69,"h":3.925,"l":3.46,"n":28648,"o":3.51,"t":"2026-09-30T04:00:00Z","v":4802694,"vw":3.69826},{"c":3.46,"h":3.755,"l":3.36,"n":31652,"o":3.375,"t":"2026-10-01T04:00:00Z","v":5323459,"vw":3.585043},{"c":3.56,"h":3.64,"l":3.46,"n":26797,"o":3.57,"t":"2026-10-02T04:00:00Z","v":4886131,"vw":3.559719},{"c":3.48,"h":3.525,"l":3.385,"n":13658,"o":3.52,"t":"2026-10-05T04:00:00Z","v":1701589,"vw":3.461622},{"c":3.46,"h":3.54,"l":3.285,"n":17556,"o":3.53,"t":"2026-10-06T04:00:00Z","v":2200410,"vw":3.376977},{"c":3.365,"h":3.46,"l":3.275,"n":16847,"o":3.46,"t":"2026-10-07T04:00:00Z","v":2403001,"vw":3.347045},{"c":3.32,"h":3.39,"l":3.16,"n":14797,"o":3.34,"t":"2026-10-08T04:00:00Z","v":2173273,"vw":3.276887},{"c":3.16,"h":3.35,"l":3.15,"n":15071,"o":3.35,"t":"2026-10-09T04:00:00Z","v":2788823,"vw":3.188088},{"c":3.12,"h":3.27,"l":3.1,"n":14231,"o":3.25,"t":"2026-10-12T04:00:00Z","v":3266093,"vw":3.1693},{"c":2.87,"h":3.035,"l":2.87,"n":10294,"o":3.02,"t":"2026-10-13T04:00:00Z","v":2508330,"vw":2.928456},{"c":2.87,"h":2.96,"l":2.82,"n":12638,"o":2.87,"t":"2026-10-14T04:00:00Z","v":3150665,"vw":2.907728},{"c":3.11,"h":3.18,"l":2.935,"n":13784,"o":2.975,"t":"2026-10-15T04:00:00Z","v":2911758,"vw":3.071641},{"c":2.94,"h":3.14,"l":2.905,"n":20145,"o":3.14,"t":"2026-10-16T04:00:00Z","v":4854765,"vw":3.010594},{"c":2.98,"h":3.09,"l":2.95,"n":25258,"o":3,"t":"2026-10-19T04:00:00Z","v":3953494,"vw":2.991518},{"c":3.26,"h":3.3588,"l":3,"n":13793,"o":3,"t":"2026-10-20T04:00:00Z","v":2638063,"vw":3.257415},{"c":3.55,"h":3.73,"l":3.25,"n":25304,"o":3.25,"t":"2026-10-21T04:00:00Z","v":5245738,"vw":3.548847},{"c":3.6,"h":3.63,"l":3.395,"n":15712,"o":3.4,"t":"2026-10-22T04:00:00Z","v":2396998,"vw":3.554128}],"volatilityBars":[{"c":3.68,"h":3.68,"l":3.65,"n":5,"o":3.67,"t":"2026-09-21T08:00:00Z","v":2888,"vw":3.672511},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-21T08:30:00Z","v":1945,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-21T09:45:00Z","v":100,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-21T10:45:00Z","v":1040,"vw":3.68},{"c":3.66,"h":3.66,"l":3.66,"n":20,"o":3.66,"t":"2026-09-21T11:00:00Z","v":1924,"vw":3.66},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-09-21T11:15:00Z","v":1064,"vw":3.69},{"c":3.6938,"h":3.6938,"l":3.6938,"n":1,"o":3.6938,"t":"2026-09-21T12:15:00Z","v":350,"vw":3.6938},{"c":3.65,"h":3.66,"l":3.6,"n":42,"o":3.66,"t":"2026-09-21T13:00:00Z","v":9619,"vw":3.639283},{"c":3.67,"h":3.68,"l":3.67,"n":30,"o":3.68,"t":"2026-09-21T13:15:00Z","v":5456,"vw":3.671016},{"c":3.63,"h":3.7,"l":3.625,"n":264,"o":3.7,"t":"2026-09-21T13:30:00Z","v":21853,"vw":3.662758},{"c":3.6,"h":3.655,"l":3.595,"n":527,"o":3.6358,"t":"2026-09-21T13:45:00Z","v":76104,"vw":3.62149},{"c":3.59,"h":3.6,"l":3.585,"n":241,"o":3.595,"t":"2026-09-21T14:00:00Z","v":27513,"vw":3.590546},{"c":3.61,"h":3.62,"l":3.59,"n":370,"o":3.595,"t":"2026-09-21T14:15:00Z","v":66561,"vw":3.604451},{"c":3.59,"h":3.615,"l":3.59,"n":282,"o":3.61,"t":"2026-09-21T14:30:00Z","v":27787,"vw":3.605834},{"c":3.595,"h":3.605,"l":3.59,"n":188,"o":3.5991,"t":"2026-09-21T14:45:00Z","v":24345,"vw":3.595217},{"c":3.575,"h":3.595,"l":3.565,"n":221,"o":3.59,"t":"2026-09-21T15:00:00Z","v":31618,"vw":3.574036},{"c":3.595,"h":3.615,"l":3.5744,"n":451,"o":3.58,"t":"2026-09-21T15:15:00Z","v":59432,"vw":3.595526},{"c":3.6,"h":3.61,"l":3.585,"n":505,"o":3.595,"t":"2026-09-21T15:30:00Z","v":94017,"vw":3.598634},{"c":3.615,"h":3.62,"l":3.595,"n":241,"o":3.6,"t":"2026-09-21T15:45:00Z","v":28184,"vw":3.605517},{"c":3.5977,"h":3.61,"l":3.595,"n":153,"o":3.61,"t":"2026-09-21T16:00:00Z","v":18011,"vw":3.600303},{"c":3.625,"h":3.63,"l":3.6,"n":193,"o":3.6,"t":"2026-09-21T16:15:00Z","v":30665,"vw":3.616048},{"c":3.63,"h":3.635,"l":3.624,"n":126,"o":3.625,"t":"2026-09-21T16:30:00Z","v":21876,"vw":3.628434},{"c":3.605,"h":3.635,"l":3.6,"n":155,"o":3.635,"t":"2026-09-21T16:45:00Z","v":14965,"vw":3.615604},{"c":3.6013,"h":3.615,"l":3.6,"n":241,"o":3.6,"t":"2026-09-21T17:00:00Z","v":34424,"vw":3.6061},{"c":3.595,"h":3.61,"l":3.595,"n":163,"o":3.605,"t":"2026-09-21T17:15:00Z","v":15734,"vw":3.604132},{"c":3.585,"h":3.595,"l":3.585,"n":136,"o":3.595,"t":"2026-09-21T17:30:00Z","v":17345,"vw":3.589756},{"c":3.585,"h":3.59,"l":3.58,"n":95,"o":3.585,"t":"2026-09-21T17:45:00Z","v":9986,"vw":3.585083},{"c":3.605,"h":3.61,"l":3.58,"n":380,"o":3.585,"t":"2026-09-21T18:00:00Z","v":45151,"vw":3.592739},{"c":3.595,"h":3.61,"l":3.59,"n":195,"o":3.61,"t":"2026-09-21T18:15:00Z","v":12877,"vw":3.59961},{"c":3.62,"h":3.62,"l":3.59,"n":334,"o":3.595,"t":"2026-09-21T18:30:00Z","v":43164,"vw":3.606147},{"c":3.635,"h":3.66,"l":3.615,"n":594,"o":3.615,"t":"2026-09-21T18:45:00Z","v":94649,"vw":3.63676},{"c":3.635,"h":3.64,"l":3.625,"n":132,"o":3.635,"t":"2026-09-21T19:00:00Z","v":21794,"vw":3.630478},{"c":3.62,"h":3.64,"l":3.62,"n":342,"o":3.635,"t":"2026-09-21T19:15:00Z","v":34369,"vw":3.632388},{"c":3.625,"h":3.63,"l":3.62,"n":230,"o":3.625,"t":"2026-09-21T19:30:00Z","v":26116,"vw":3.625313},{"c":3.65,"h":3.66,"l":3.6,"n":1935,"o":3.625,"t":"2026-09-21T19:45:00Z","v":397536,"vw":3.620128},{"c":3.65,"h":3.65,"l":3.65,"n":8,"o":3.65,"t":"2026-09-21T20:00:00Z","v":34441,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-21T21:45:00Z","v":2000,"vw":3.65},{"c":3.54,"h":3.61,"l":3.54,"n":21,"o":3.54,"t":"2026-09-22T08:00:00Z","v":2869,"vw":3.579533},{"c":3.55,"h":3.55,"l":3.53,"n":39,"o":3.53,"t":"2026-09-22T08:45:00Z","v":1063,"vw":3.541643},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-22T11:00:00Z","v":338,"vw":3.58},{"c":3.5741,"h":3.58,"l":3.5741,"n":2,"o":3.58,"t":"2026-09-22T11:30:00Z","v":700,"vw":3.57705},{"c":3.58,"h":3.58,"l":3.57,"n":5,"o":3.57,"t":"2026-09-22T12:30:00Z","v":1001,"vw":3.572886},{"c":3.54,"h":3.56,"l":3.54,"n":16,"o":3.56,"t":"2026-09-22T13:00:00Z","v":2235,"vw":3.551},{"c":3.55,"h":3.56,"l":3.55,"n":6,"o":3.56,"t":"2026-09-22T13:15:00Z","v":469,"vw":3.556667},{"c":3.54,"h":3.56,"l":3.49,"n":542,"o":3.56,"t":"2026-09-22T13:30:00Z","v":132159,"vw":3.523485},{"c":3.56,"h":3.595,"l":3.53,"n":552,"o":3.54,"t":"2026-09-22T13:45:00Z","v":78310,"vw":3.567145},{"c":3.56,"h":3.585,"l":3.56,"n":200,"o":3.56,"t":"2026-09-22T14:00:00Z","v":24528,"vw":3.568029},{"c":3.485,"h":3.565,"l":3.48,"n":303,"o":3.56,"t":"2026-09-22T14:15:00Z","v":32908,"vw":3.507655},{"c":3.535,"h":3.545,"l":3.485,"n":545,"o":3.485,"t":"2026-09-22T14:30:00Z","v":102705,"vw":3.508633},{"c":3.555,"h":3.595,"l":3.54,"n":491,"o":3.54,"t":"2026-09-22T14:45:00Z","v":124826,"vw":3.572446},{"c":3.565,"h":3.57,"l":3.55,"n":422,"o":3.555,"t":"2026-09-22T15:00:00Z","v":49129,"vw":3.560781},{"c":3.55,"h":3.5692,"l":3.53,"n":563,"o":3.56,"t":"2026-09-22T15:15:00Z","v":93501,"vw":3.550881},{"c":3.535,"h":3.555,"l":3.52,"n":399,"o":3.555,"t":"2026-09-22T15:30:00Z","v":55821,"vw":3.537346},{"c":3.585,"h":3.595,"l":3.535,"n":505,"o":3.54,"t":"2026-09-22T15:45:00Z","v":86030,"vw":3.557891},{"c":3.59,"h":3.6,"l":3.565,"n":775,"o":3.58,"t":"2026-09-22T16:00:00Z","v":100574,"vw":3.580162},{"c":3.575,"h":3.5999,"l":3.565,"n":330,"o":3.595,"t":"2026-09-22T16:15:00Z","v":60954,"vw":3.581618},{"c":3.59,"h":3.6,"l":3.575,"n":276,"o":3.575,"t":"2026-09-22T16:30:00Z","v":47252,"vw":3.588424},{"c":3.59,"h":3.595,"l":3.585,"n":248,"o":3.59,"t":"2026-09-22T16:45:00Z","v":45742,"vw":3.589685},{"c":3.58,"h":3.59,"l":3.58,"n":120,"o":3.59,"t":"2026-09-22T17:00:00Z","v":18405,"vw":3.583654},{"c":3.56,"h":3.585,"l":3.56,"n":249,"o":3.58,"t":"2026-09-22T17:15:00Z","v":33478,"vw":3.56581},{"c":3.57,"h":3.585,"l":3.56,"n":319,"o":3.56,"t":"2026-09-22T17:30:00Z","v":62238,"vw":3.573534},{"c":3.57,"h":3.585,"l":3.56,"n":384,"o":3.58,"t":"2026-09-22T17:45:00Z","v":66878,"vw":3.571284},{"c":3.565,"h":3.575,"l":3.56,"n":120,"o":3.575,"t":"2026-09-22T18:00:00Z","v":11305,"vw":3.567262},{"c":3.625,"h":3.63,"l":3.56,"n":787,"o":3.56,"t":"2026-09-22T18:15:00Z","v":253344,"vw":3.591305},{"c":3.62,"h":3.625,"l":3.61,"n":231,"o":3.625,"t":"2026-09-22T18:30:00Z","v":44336,"vw":3.623116},{"c":3.62,"h":3.625,"l":3.615,"n":208,"o":3.62,"t":"2026-09-22T18:45:00Z","v":23427,"vw":3.623072},{"c":3.635,"h":3.64,"l":3.625,"n":580,"o":3.63,"t":"2026-09-22T19:00:00Z","v":114916,"vw":3.633106},{"c":3.605,"h":3.64,"l":3.6,"n":549,"o":3.64,"t":"2026-09-22T19:15:00Z","v":129884,"vw":3.629135},{"c":3.635,"h":3.64,"l":3.6,"n":560,"o":3.6,"t":"2026-09-22T19:30:00Z","v":118980,"vw":3.619939},{"c":3.63,"h":3.675,"l":3.625,"n":1873,"o":3.635,"t":"2026-09-22T19:45:00Z","v":560583,"vw":3.641324},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-09-22T20:00:00Z","v":65603,"vw":3.65},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T22:30:00Z","v":1000,"vw":3.6},{"c":3.51,"h":3.59,"l":3.51,"n":8,"o":3.58,"t":"2026-09-23T08:00:00Z","v":2124,"vw":3.570921},{"c":3.55,"h":3.55,"l":3.54,"n":3,"o":3.54,"t":"2026-09-23T08:15:00Z","v":3000,"vw":3.545333},{"c":3.52,"h":3.53,"l":3.52,"n":11,"o":3.53,"t":"2026-09-23T08:45:00Z","v":2974,"vw":3.529053},{"c":3.53,"h":3.54,"l":3.5215,"n":16,"o":3.54,"t":"2026-09-23T11:00:00Z","v":3302,"vw":3.530896},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-23T11:15:00Z","v":620,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-23T11:30:00Z","v":1998,"vw":3.53},{"c":3.51,"h":3.53,"l":3.51,"n":11,"o":3.53,"t":"2026-09-23T11:45:00Z","v":1296,"vw":3.523199},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-09-23T12:00:00Z","v":944,"vw":3.51},{"c":3.52,"h":3.52,"l":3.505,"n":67,"o":3.505,"t":"2026-09-23T12:30:00Z","v":4141,"vw":3.516717},{"c":3.516,"h":3.52,"l":3.516,"n":9,"o":3.5169,"t":"2026-09-23T13:00:00Z","v":5000,"vw":3.517786},{"c":3.57,"h":3.57,"l":3.52,"n":332,"o":3.52,"t":"2026-09-23T13:15:00Z","v":38456,"vw":3.547144},{"c":3.535,"h":3.58,"l":3.52,"n":492,"o":3.58,"t":"2026-09-23T13:30:00Z","v":90110,"vw":3.557828},{"c":3.51,"h":3.55,"l":3.5,"n":880,"o":3.535,"t":"2026-09-23T13:45:00Z","v":84427,"vw":3.529993},{"c":3.5,"h":3.51,"l":3.48,"n":524,"o":3.505,"t":"2026-09-23T14:00:00Z","v":94263,"vw":3.488745},{"c":3.505,"h":3.51,"l":3.495,"n":288,"o":3.505,"t":"2026-09-23T14:15:00Z","v":64763,"vw":3.502826},{"c":3.465,"h":3.5,"l":3.46,"n":282,"o":3.5,"t":"2026-09-23T14:30:00Z","v":71757,"vw":3.477421},{"c":3.45,"h":3.465,"l":3.435,"n":309,"o":3.465,"t":"2026-09-23T14:45:00Z","v":44398,"vw":3.445834},{"c":3.465,"h":3.48,"l":3.445,"n":283,"o":3.45,"t":"2026-09-23T15:00:00Z","v":58816,"vw":3.461385},{"c":3.44,"h":3.48,"l":3.44,"n":324,"o":3.465,"t":"2026-09-23T15:15:00Z","v":67221,"vw":3.465879},{"c":3.465,"h":3.47,"l":3.43,"n":527,"o":3.445,"t":"2026-09-23T15:30:00Z","v":57193,"vw":3.446059},{"c":3.46,"h":3.47,"l":3.445,"n":145,"o":3.47,"t":"2026-09-23T15:45:00Z","v":30677,"vw":3.452931},{"c":3.46,"h":3.48,"l":3.455,"n":271,"o":3.46,"t":"2026-09-23T16:00:00Z","v":45823,"vw":3.465016},{"c":3.445,"h":3.46,"l":3.445,"n":159,"o":3.455,"t":"2026-09-23T16:15:00Z","v":18445,"vw":3.451243},{"c":3.455,"h":3.455,"l":3.445,"n":142,"o":3.445,"t":"2026-09-23T16:30:00Z","v":21508,"vw":3.450582},{"c":3.435,"h":3.455,"l":3.435,"n":131,"o":3.45,"t":"2026-09-23T16:45:00Z","v":12235,"vw":3.444745},{"c":3.425,"h":3.4375,"l":3.425,"n":117,"o":3.435,"t":"2026-09-23T17:00:00Z","v":9388,"vw":3.431305},{"c":3.435,"h":3.44,"l":3.425,"n":132,"o":3.425,"t":"2026-09-23T17:15:00Z","v":21391,"vw":3.431097},{"c":3.42,"h":3.445,"l":3.42,"n":260,"o":3.435,"t":"2026-09-23T17:30:00Z","v":37414,"vw":3.433474},{"c":3.415,"h":3.425,"l":3.41,"n":1292,"o":3.42,"t":"2026-09-23T17:45:00Z","v":73442,"vw":3.415073},{"c":3.42,"h":3.43,"l":3.41,"n":1055,"o":3.415,"t":"2026-09-23T18:00:00Z","v":120637,"vw":3.422177},{"c":3.425,"h":3.43,"l":3.41,"n":397,"o":3.42,"t":"2026-09-23T18:15:00Z","v":52514,"vw":3.419889},{"c":3.425,"h":3.435,"l":3.415,"n":254,"o":3.425,"t":"2026-09-23T18:30:00Z","v":46943,"vw":3.423538},{"c":3.435,"h":3.44,"l":3.42,"n":125,"o":3.425,"t":"2026-09-23T18:45:00Z","v":14390,"vw":3.430691},{"c":3.47,"h":3.47,"l":3.42,"n":321,"o":3.43,"t":"2026-09-23T19:00:00Z","v":180317,"vw":3.435969},{"c":3.425,"h":3.47,"l":3.425,"n":251,"o":3.465,"t":"2026-09-23T19:15:00Z","v":66989,"vw":3.446989},{"c":3.405,"h":3.425,"l":3.4,"n":407,"o":3.425,"t":"2026-09-23T19:30:00Z","v":89597,"vw":3.41499},{"c":3.445,"h":3.455,"l":3.405,"n":1125,"o":3.405,"t":"2026-09-23T19:45:00Z","v":238033,"vw":3.433288},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-09-23T20:00:00Z","v":56638,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-23T20:15:00Z","v":295000,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-09-23T21:00:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-09-23T22:45:00Z","v":290,"vw":3.45},{"c":3.41,"h":3.5,"l":3.36,"n":149,"o":3.5,"t":"2026-09-24T08:00:00Z","v":87673,"vw":3.477377},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-24T10:00:00Z","v":932,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-24T10:30:00Z","v":1000,"vw":3.42},{"c":3.39,"h":3.4,"l":3.38,"n":34,"o":3.4,"t":"2026-09-24T11:00:00Z","v":1946,"vw":3.382338},{"c":3.36,"h":3.38,"l":3.36,"n":52,"o":3.38,"t":"2026-09-24T11:15:00Z","v":2441,"vw":3.361809},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-09-24T11:30:00Z","v":194,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-24T11:45:00Z","v":200,"vw":3.36},{"c":3.35,"h":3.36,"l":3.35,"n":63,"o":3.35,"t":"2026-09-24T12:15:00Z","v":6776,"vw":3.351059},{"c":3.34,"h":3.36,"l":3.34,"n":23,"o":3.34,"t":"2026-09-24T12:30:00Z","v":2610,"vw":3.349297},{"c":3.34,"h":3.34,"l":3.34,"n":42,"o":3.34,"t":"2026-09-24T12:45:00Z","v":700,"vw":3.34},{"c":3.36,"h":3.36,"l":3.36,"n":22,"o":3.36,"t":"2026-09-24T13:00:00Z","v":2572,"vw":3.36},{"c":3.38,"h":3.38,"l":3.36,"n":39,"o":3.37,"t":"2026-09-24T13:15:00Z","v":2916,"vw":3.366311},{"c":3.31,"h":3.38,"l":3.305,"n":511,"o":3.38,"t":"2026-09-24T13:30:00Z","v":121606,"vw":3.326823},{"c":3.28,"h":3.33,"l":3.275,"n":247,"o":3.315,"t":"2026-09-24T13:45:00Z","v":42129,"vw":3.300391},{"c":3.245,"h":3.29,"l":3.24,"n":498,"o":3.28,"t":"2026-09-24T14:00:00Z","v":161455,"vw":3.278454},{"c":3.2598,"h":3.27,"l":3.235,"n":442,"o":3.245,"t":"2026-09-24T14:15:00Z","v":86385,"vw":3.243548},{"c":3.235,"h":3.265,"l":3.23,"n":397,"o":3.255,"t":"2026-09-24T14:30:00Z","v":99910,"vw":3.256204},{"c":3.2,"h":3.24,"l":3.18,"n":1020,"o":3.235,"t":"2026-09-24T14:45:00Z","v":233543,"vw":3.222498},{"c":3.1656,"h":3.205,"l":3.16,"n":976,"o":3.2,"t":"2026-09-24T15:00:00Z","v":102331,"vw":3.182724},{"c":3.135,"h":3.17,"l":3.135,"n":479,"o":3.165,"t":"2026-09-24T15:15:00Z","v":51537,"vw":3.154317},{"c":3.125,"h":3.15,"l":3.12,"n":401,"o":3.135,"t":"2026-09-24T15:30:00Z","v":67387,"vw":3.131326},{"c":3.1282,"h":3.14,"l":3.12,"n":174,"o":3.13,"t":"2026-09-24T15:45:00Z","v":21369,"vw":3.124053},{"c":3.155,"h":3.155,"l":3.105,"n":496,"o":3.125,"t":"2026-09-24T16:00:00Z","v":98035,"vw":3.129149},{"c":3.175,"h":3.18,"l":3.155,"n":305,"o":3.155,"t":"2026-09-24T16:15:00Z","v":46970,"vw":3.170525},{"c":3.165,"h":3.1799,"l":3.155,"n":270,"o":3.175,"t":"2026-09-24T16:30:00Z","v":33029,"vw":3.166544},{"c":3.15,"h":3.1799,"l":3.15,"n":255,"o":3.165,"t":"2026-09-24T16:45:00Z","v":85612,"vw":3.163994},{"c":3.17,"h":3.175,"l":3.15,"n":200,"o":3.15,"t":"2026-09-24T17:00:00Z","v":16668,"vw":3.161994},{"c":3.13,"h":3.18,"l":3.13,"n":246,"o":3.17,"t":"2026-09-24T17:15:00Z","v":36862,"vw":3.165401},{"c":3.125,"h":3.14,"l":3.125,"n":172,"o":3.135,"t":"2026-09-24T17:30:00Z","v":8812,"vw":3.127779},{"c":3.175,"h":3.1785,"l":3.125,"n":334,"o":3.125,"t":"2026-09-24T17:45:00Z","v":38189,"vw":3.14871},{"c":3.185,"h":3.195,"l":3.16,"n":484,"o":3.175,"t":"2026-09-24T18:00:00Z","v":51945,"vw":3.17545},{"c":3.195,"h":3.205,"l":3.17,"n":353,"o":3.185,"t":"2026-09-24T18:15:00Z","v":35930,"vw":3.18959},{"c":3.215,"h":3.215,"l":3.19,"n":473,"o":3.195,"t":"2026-09-24T18:30:00Z","v":69147,"vw":3.198844},{"c":3.245,"h":3.25,"l":3.215,"n":620,"o":3.215,"t":"2026-09-24T18:45:00Z","v":51598,"vw":3.231203},{"c":3.29,"h":3.295,"l":3.24,"n":725,"o":3.25,"t":"2026-09-24T19:00:00Z","v":95218,"vw":3.274874},{"c":3.245,"h":3.3,"l":3.23,"n":1015,"o":3.29,"t":"2026-09-24T19:15:00Z","v":154881,"vw":3.277678},{"c":3.245,"h":3.26,"l":3.22,"n":703,"o":3.245,"t":"2026-09-24T19:30:00Z","v":182179,"vw":3.242336},{"c":3.265,"h":3.27,"l":3.235,"n":1250,"o":3.245,"t":"2026-09-24T19:45:00Z","v":233909,"vw":3.252261},{"c":3.26,"h":3.26,"l":3.26,"n":3,"o":3.26,"t":"2026-09-24T20:00:00Z","v":21511,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-24T22:15:00Z","v":498,"vw":3.25},{"c":3.23,"h":3.27,"l":3.23,"n":20,"o":3.24,"t":"2026-09-25T08:00:00Z","v":6968,"vw":3.262007},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-09-25T08:45:00Z","v":970,"vw":3.23},{"c":3.23,"h":3.23,"l":3.21,"n":15,"o":3.23,"t":"2026-09-25T09:00:00Z","v":2128,"vw":3.224959},{"c":3.2,"h":3.21,"l":3.2,"n":7,"o":3.21,"t":"2026-09-25T09:15:00Z","v":701,"vw":3.204681},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-09-25T10:30:00Z","v":200,"vw":3.2},{"c":3.19,"h":3.2,"l":3.19,"n":11,"o":3.19,"t":"2026-09-25T10:45:00Z","v":2241,"vw":3.19463},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-25T11:15:00Z","v":161,"vw":3.18},{"c":3.145,"h":3.145,"l":3.145,"n":8,"o":3.145,"t":"2026-09-25T11:30:00Z","v":1000,"vw":3.145},{"c":3.19,"h":3.19,"l":3.17,"n":75,"o":3.19,"t":"2026-09-25T13:15:00Z","v":4047,"vw":3.182181},{"c":3.175,"h":3.23,"l":3.17,"n":546,"o":3.2,"t":"2026-09-25T13:30:00Z","v":185203,"vw":3.194834},{"c":3.19,"h":3.2,"l":3.16,"n":1008,"o":3.175,"t":"2026-09-25T13:45:00Z","v":427159,"vw":3.178986},{"c":3.185,"h":3.195,"l":3.16,"n":719,"o":3.195,"t":"2026-09-25T14:00:00Z","v":234915,"vw":3.18032},{"c":3.215,"h":3.225,"l":3.16,"n":679,"o":3.185,"t":"2026-09-25T14:15:00Z","v":131504,"vw":3.186907},{"c":3.265,"h":3.28,"l":3.215,"n":581,"o":3.215,"t":"2026-09-25T14:30:00Z","v":107109,"vw":3.258172},{"c":3.275,"h":3.295,"l":3.245,"n":637,"o":3.27,"t":"2026-09-25T14:45:00Z","v":78284,"vw":3.26824},{"c":3.31,"h":3.315,"l":3.275,"n":1220,"o":3.2799,"t":"2026-09-25T15:00:00Z","v":199541,"vw":3.289734},{"c":3.3,"h":3.32,"l":3.29,"n":717,"o":3.315,"t":"2026-09-25T15:15:00Z","v":100139,"vw":3.30363},{"c":3.335,"h":3.36,"l":3.305,"n":437,"o":3.305,"t":"2026-09-25T15:30:00Z","v":54944,"vw":3.338846},{"c":3.385,"h":3.395,"l":3.33,"n":578,"o":3.34,"t":"2026-09-25T15:45:00Z","v":89710,"vw":3.3526},{"c":3.405,"h":3.43,"l":3.375,"n":507,"o":3.385,"t":"2026-09-25T16:00:00Z","v":148021,"vw":3.403755},{"c":3.375,"h":3.415,"l":3.3725,"n":449,"o":3.41,"t":"2026-09-25T16:15:00Z","v":164817,"vw":3.402111},{"c":3.35,"h":3.38,"l":3.34,"n":197,"o":3.38,"t":"2026-09-25T16:30:00Z","v":23278,"vw":3.363688},{"c":3.34,"h":3.345,"l":3.335,"n":181,"o":3.34,"t":"2026-09-25T16:45:00Z","v":16253,"vw":3.339628},{"c":3.335,"h":3.34,"l":3.325,"n":170,"o":3.335,"t":"2026-09-25T17:00:00Z","v":20722,"vw":3.334136},{"c":3.32,"h":3.33,"l":3.31,"n":123,"o":3.33,"t":"2026-09-25T17:15:00Z","v":14272,"vw":3.323088},{"c":3.32,"h":3.33,"l":3.31,"n":192,"o":3.31,"t":"2026-09-25T17:30:00Z","v":51045,"vw":3.319907},{"c":3.31,"h":3.32,"l":3.31,"n":161,"o":3.32,"t":"2026-09-25T17:45:00Z","v":19411,"vw":3.316451},{"c":3.32,"h":3.32,"l":3.305,"n":167,"o":3.3085,"t":"2026-09-25T18:00:00Z","v":29821,"vw":3.313561},{"c":3.345,"h":3.35,"l":3.315,"n":475,"o":3.315,"t":"2026-09-25T18:15:00Z","v":84561,"vw":3.334531},{"c":3.35,"h":3.35,"l":3.34,"n":314,"o":3.345,"t":"2026-09-25T18:30:00Z","v":51224,"vw":3.345971},{"c":3.385,"h":3.405,"l":3.35,"n":522,"o":3.35,"t":"2026-09-25T18:45:00Z","v":54198,"vw":3.380019},{"c":3.3691,"h":3.39,"l":3.3611,"n":439,"o":3.39,"t":"2026-09-25T19:00:00Z","v":48123,"vw":3.376953},{"c":3.375,"h":3.38,"l":3.365,"n":469,"o":3.365,"t":"2026-09-25T19:15:00Z","v":58390,"vw":3.372906},{"c":3.415,"h":3.43,"l":3.375,"n":1236,"o":3.375,"t":"2026-09-25T19:30:00Z","v":228661,"vw":3.404894},{"c":3.365,"h":3.42,"l":3.3401,"n":1481,"o":3.415,"t":"2026-09-25T19:45:00Z","v":322404,"vw":3.379097},{"c":3.4,"h":3.4,"l":3.33,"n":14,"o":3.37,"t":"2026-09-25T20:00:00Z","v":27745,"vw":3.370374},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-09-25T20:30:00Z","v":462,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-25T22:15:00Z","v":125,"vw":3.38},{"c":3.34,"h":3.35,"l":3.34,"n":2,"o":3.35,"t":"2026-09-25T23:15:00Z","v":1450,"vw":3.343103},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-09-28T08:00:00Z","v":6849,"vw":3.21},{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-09-28T09:15:00Z","v":3878,"vw":3.26},{"c":3.26,"h":3.26,"l":3.25,"n":4,"o":3.25,"t":"2026-09-28T10:00:00Z","v":981,"vw":3.255856},{"c":3.246,"h":3.246,"l":3.246,"n":1,"o":3.246,"t":"2026-09-28T11:00:00Z","v":1500,"vw":3.246},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-09-28T11:30:00Z","v":1100,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-28T12:45:00Z","v":215,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-09-28T13:00:00Z","v":1850,"vw":3.28},{"c":3.3,"h":3.3,"l":3.29,"n":24,"o":3.29,"t":"2026-09-28T13:15:00Z","v":3767,"vw":3.294452},{"c":3.26,"h":3.29,"l":3.241,"n":261,"o":3.27,"t":"2026-09-28T13:30:00Z","v":45464,"vw":3.26589},{"c":3.25,"h":3.27,"l":3.24,"n":340,"o":3.27,"t":"2026-09-28T13:45:00Z","v":81372,"vw":3.260168},{"c":3.225,"h":3.255,"l":3.225,"n":174,"o":3.25,"t":"2026-09-28T14:00:00Z","v":16470,"vw":3.243906},{"c":3.255,"h":3.255,"l":3.21,"n":564,"o":3.22,"t":"2026-09-28T14:15:00Z","v":56879,"vw":3.233438},{"c":3.235,"h":3.26,"l":3.23,"n":363,"o":3.25,"t":"2026-09-28T14:30:00Z","v":54616,"vw":3.245508},{"c":3.285,"h":3.295,"l":3.21,"n":913,"o":3.235,"t":"2026-09-28T14:45:00Z","v":154161,"vw":3.267083},{"c":3.425,"h":3.4325,"l":3.285,"n":1905,"o":3.285,"t":"2026-09-28T15:00:00Z","v":268327,"vw":3.378275},{"c":3.435,"h":3.445,"l":3.395,"n":1334,"o":3.425,"t":"2026-09-28T15:15:00Z","v":254334,"vw":3.425774},{"c":3.515,"h":3.52,"l":3.41,"n":1247,"o":3.435,"t":"2026-09-28T15:30:00Z","v":210683,"vw":3.452073},{"c":3.535,"h":3.56,"l":3.51,"n":435,"o":3.51,"t":"2026-09-28T15:45:00Z","v":59830,"vw":3.533761},{"c":3.43,"h":3.53,"l":3.43,"n":891,"o":3.53,"t":"2026-09-28T16:00:00Z","v":336786,"vw":3.474007},{"c":3.52,"h":3.535,"l":3.43,"n":581,"o":3.43,"t":"2026-09-28T16:15:00Z","v":109257,"vw":3.489039},{"c":3.47,"h":3.555,"l":3.465,"n":530,"o":3.515,"t":"2026-09-28T16:30:00Z","v":85532,"vw":3.51433},{"c":3.51,"h":3.515,"l":3.47,"n":305,"o":3.475,"t":"2026-09-28T16:45:00Z","v":30831,"vw":3.495248},{"c":3.515,"h":3.515,"l":3.49,"n":345,"o":3.51,"t":"2026-09-28T17:00:00Z","v":35933,"vw":3.503434},{"c":3.525,"h":3.535,"l":3.5,"n":161,"o":3.515,"t":"2026-09-28T17:15:00Z","v":41552,"vw":3.513615},{"c":3.545,"h":3.56,"l":3.5,"n":313,"o":3.525,"t":"2026-09-28T17:30:00Z","v":54383,"vw":3.532142},{"c":3.535,"h":3.545,"l":3.525,"n":153,"o":3.545,"t":"2026-09-28T17:45:00Z","v":12309,"vw":3.534346},{"c":3.565,"h":3.6199,"l":3.525,"n":327,"o":3.54,"t":"2026-09-28T18:00:00Z","v":58691,"vw":3.557945},{"c":3.56,"h":3.58,"l":3.55,"n":593,"o":3.565,"t":"2026-09-28T18:15:00Z","v":104433,"vw":3.565418},{"c":3.545,"h":3.58,"l":3.545,"n":528,"o":3.56,"t":"2026-09-28T18:30:00Z","v":158350,"vw":3.558691},{"c":3.565,"h":3.565,"l":3.5,"n":509,"o":3.54,"t":"2026-09-28T18:45:00Z","v":79017,"vw":3.52818},{"c":3.57,"h":3.58,"l":3.56,"n":555,"o":3.57,"t":"2026-09-28T19:00:00Z","v":79035,"vw":3.570927},{"c":3.545,"h":3.59,"l":3.545,"n":847,"o":3.575,"t":"2026-09-28T19:15:00Z","v":193098,"vw":3.567952},{"c":3.555,"h":3.57,"l":3.525,"n":940,"o":3.54,"t":"2026-09-28T19:30:00Z","v":199700,"vw":3.546375},{"c":3.55,"h":3.555,"l":3.5,"n":1858,"o":3.555,"t":"2026-09-28T19:45:00Z","v":398122,"vw":3.530696},{"c":3.6,"h":3.6,"l":3.53,"n":9,"o":3.53,"t":"2026-09-28T20:00:00Z","v":139412,"vw":3.530521},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-28T21:15:00Z","v":100,"vw":3.55},{"c":3.61,"h":3.61,"l":3.6098,"n":16,"o":3.61,"t":"2026-09-28T21:30:00Z","v":65295,"vw":3.609969},{"c":3.5101,"h":3.5101,"l":3.5101,"n":1,"o":3.5101,"t":"2026-09-28T22:00:00Z","v":20000,"vw":3.5101},{"c":3.54,"h":3.54,"l":3.51,"n":15,"o":3.51,"t":"2026-09-28T22:15:00Z","v":45175,"vw":3.513485},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-28T23:15:00Z","v":100,"vw":3.61},{"c":3.45,"h":3.57,"l":3.3,"n":28,"o":3.57,"t":"2026-09-29T08:00:00Z","v":4866,"vw":3.4977},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-09-29T08:30:00Z","v":713,"vw":3.48},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-29T08:45:00Z","v":2000,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-09-29T09:00:00Z","v":542,"vw":3.5},{"c":3.42,"h":3.42,"l":3.39,"n":10,"o":3.41,"t":"2026-09-29T09:30:00Z","v":1383,"vw":3.403522},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-29T10:00:00Z","v":300,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-29T10:15:00Z","v":200,"vw":3.39},{"c":3.44,"h":3.44,"l":3.4,"n":22,"o":3.4,"t":"2026-09-29T10:30:00Z","v":4172,"vw":3.416039},{"c":3.47,"h":3.48,"l":3.46,"n":26,"o":3.47,"t":"2026-09-29T11:00:00Z","v":17213,"vw":3.477815},{"c":3.46,"h":3.46,"l":3.44,"n":4,"o":3.44,"t":"2026-09-29T11:30:00Z","v":584,"vw":3.452647},{"c":3.47,"h":3.475,"l":3.47,"n":6,"o":3.47,"t":"2026-09-29T12:00:00Z","v":1064,"vw":3.4725},{"c":3.44,"h":3.45,"l":3.43,"n":45,"o":3.45,"t":"2026-09-29T12:15:00Z","v":7175,"vw":3.436771},{"c":3.46,"h":3.46,"l":3.45,"n":20,"o":3.45,"t":"2026-09-29T12:45:00Z","v":3516,"vw":3.455763},{"c":3.46,"h":3.46,"l":3.44,"n":17,"o":3.44,"t":"2026-09-29T13:00:00Z","v":3655,"vw":3.446906},{"c":3.48,"h":3.52,"l":3.45,"n":316,"o":3.45,"t":"2026-09-29T13:15:00Z","v":33924,"vw":3.470843},{"c":3.345,"h":3.54,"l":3.33,"n":964,"o":3.48,"t":"2026-09-29T13:30:00Z","v":432979,"vw":3.471267},{"c":3.51,"h":3.515,"l":3.342,"n":832,"o":3.345,"t":"2026-09-29T13:45:00Z","v":509603,"vw":3.43055},{"c":3.465,"h":3.51,"l":3.45,"n":586,"o":3.5,"t":"2026-09-29T14:00:00Z","v":71064,"vw":3.48414},{"c":3.325,"h":3.47,"l":3.32,"n":1117,"o":3.465,"t":"2026-09-29T14:15:00Z","v":1187142,"vw":3.444243},{"c":3.295,"h":3.34,"l":3.285,"n":781,"o":3.325,"t":"2026-09-29T14:30:00Z","v":124894,"vw":3.315289},{"c":3.315,"h":3.33,"l":3.295,"n":396,"o":3.3,"t":"2026-09-29T14:45:00Z","v":60419,"vw":3.315296},{"c":3.295,"h":3.315,"l":3.28,"n":438,"o":3.31,"t":"2026-09-29T15:00:00Z","v":59364,"vw":3.299526},{"c":3.2709,"h":3.295,"l":3.265,"n":405,"o":3.295,"t":"2026-09-29T15:15:00Z","v":54938,"vw":3.278299},{"c":3.285,"h":3.29,"l":3.27,"n":461,"o":3.275,"t":"2026-09-29T15:30:00Z","v":62480,"vw":3.279083},{"c":3.32,"h":3.335,"l":3.285,"n":400,"o":3.285,"t":"2026-09-29T15:45:00Z","v":37505,"vw":3.306746},{"c":3.325,"h":3.335,"l":3.305,"n":492,"o":3.325,"t":"2026-09-29T16:00:00Z","v":36897,"vw":3.322851},{"c":3.33,"h":3.335,"l":3.32,"n":250,"o":3.3298,"t":"2026-09-29T16:15:00Z","v":13149,"vw":3.330106},{"c":3.305,"h":3.33,"l":3.305,"n":262,"o":3.3299,"t":"2026-09-29T16:30:00Z","v":25712,"vw":3.318328},{"c":3.32,"h":3.32,"l":3.29,"n":281,"o":3.305,"t":"2026-09-29T16:45:00Z","v":24202,"vw":3.305825},{"c":3.315,"h":3.34,"l":3.315,"n":368,"o":3.32,"t":"2026-09-29T17:00:00Z","v":78365,"vw":3.328441},{"c":3.335,"h":3.335,"l":3.305,"n":292,"o":3.315,"t":"2026-09-29T17:15:00Z","v":34825,"vw":3.318583},{"c":3.355,"h":3.365,"l":3.325,"n":339,"o":3.335,"t":"2026-09-29T17:30:00Z","v":44592,"vw":3.343309},{"c":3.355,"h":3.36,"l":3.345,"n":350,"o":3.355,"t":"2026-09-29T17:45:00Z","v":39266,"vw":3.354941},{"c":3.36,"h":3.365,"l":3.345,"n":400,"o":3.355,"t":"2026-09-29T18:00:00Z","v":37343,"vw":3.355256},{"c":3.365,"h":3.375,"l":3.355,"n":389,"o":3.355,"t":"2026-09-29T18:15:00Z","v":31444,"vw":3.365463},{"c":3.365,"h":3.37,"l":3.36,"n":389,"o":3.365,"t":"2026-09-29T18:30:00Z","v":30339,"vw":3.363826},{"c":3.35,"h":3.37,"l":3.34,"n":362,"o":3.37,"t":"2026-09-29T18:45:00Z","v":33780,"vw":3.36088},{"c":3.325,"h":3.355,"l":3.315,"n":716,"o":3.35,"t":"2026-09-29T19:00:00Z","v":80275,"vw":3.33722},{"c":3.305,"h":3.33,"l":3.3,"n":468,"o":3.325,"t":"2026-09-29T19:15:00Z","v":49528,"vw":3.320374},{"c":3.275,"h":3.305,"l":3.275,"n":1086,"o":3.3,"t":"2026-09-29T19:30:00Z","v":121423,"vw":3.288324},{"c":3.295,"h":3.32,"l":3.27,"n":2246,"o":3.275,"t":"2026-09-29T19:45:00Z","v":318134,"vw":3.293139},{"c":3.34,"h":3.34,"l":3.29,"n":8,"o":3.29,"t":"2026-09-29T20:00:00Z","v":144326,"vw":3.290225},{"c":3.42,"h":3.43,"l":3.29,"n":10,"o":3.43,"t":"2026-09-30T08:00:00Z","v":5713,"vw":3.41469},{"c":3.43,"h":3.45,"l":3.43,"n":40,"o":3.45,"t":"2026-09-30T08:15:00Z","v":3070,"vw":3.43558},{"c":3.43,"h":3.45,"l":3.43,"n":12,"o":3.45,"t":"2026-09-30T08:30:00Z","v":1388,"vw":3.4364},{"c":3.4293,"h":3.4293,"l":3.4293,"n":2,"o":3.4293,"t":"2026-09-30T09:15:00Z","v":109,"vw":3.4293},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-09-30T10:15:00Z","v":1395,"vw":3.45},{"c":3.44,"h":3.45,"l":3.44,"n":20,"o":3.45,"t":"2026-09-30T10:30:00Z","v":2457,"vw":3.44914},{"c":3.43,"h":3.434,"l":3.4299,"n":19,"o":3.43,"t":"2026-09-30T11:00:00Z","v":4020,"vw":3.430805},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-30T11:15:00Z","v":500,"vw":3.45},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-09-30T11:30:00Z","v":708,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-30T11:45:00Z","v":1000,"vw":3.46},{"c":3.47,"h":3.47,"l":3.4607,"n":4,"o":3.4607,"t":"2026-09-30T12:00:00Z","v":1206,"vw":3.467878},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-09-30T12:15:00Z","v":367,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-09-30T12:30:00Z","v":1100,"vw":3.48},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-30T13:00:00Z","v":973,"vw":3.53},{"c":3.48,"h":3.49,"l":3.48,"n":10,"o":3.49,"t":"2026-09-30T13:15:00Z","v":973,"vw":3.482857},{"c":3.615,"h":3.64,"l":3.46,"n":1607,"o":3.51,"t":"2026-09-30T13:30:00Z","v":281440,"vw":3.565869},{"c":3.655,"h":3.7,"l":3.62,"n":794,"o":3.62,"t":"2026-09-30T13:45:00Z","v":117630,"vw":3.667394},{"c":3.695,"h":3.695,"l":3.645,"n":479,"o":3.655,"t":"2026-09-30T14:00:00Z","v":41740,"vw":3.661894},{"c":3.64,"h":3.71,"l":3.63,"n":1024,"o":3.695,"t":"2026-09-30T14:15:00Z","v":93678,"vw":3.670688},{"c":3.6598,"h":3.6598,"l":3.6315,"n":456,"o":3.645,"t":"2026-09-30T14:30:00Z","v":43853,"vw":3.644523},{"c":3.69,"h":3.71,"l":3.655,"n":1296,"o":3.655,"t":"2026-09-30T14:45:00Z","v":228292,"vw":3.691299},{"c":3.815,"h":3.845,"l":3.685,"n":2821,"o":3.695,"t":"2026-09-30T15:00:00Z","v":454739,"vw":3.746268},{"c":3.755,"h":3.815,"l":3.745,"n":1290,"o":3.815,"t":"2026-09-30T15:15:00Z","v":125869,"vw":3.765548},{"c":3.765,"h":3.81,"l":3.755,"n":835,"o":3.76,"t":"2026-09-30T15:30:00Z","v":96474,"vw":3.787174},{"c":3.76,"h":3.77,"l":3.76,"n":309,"o":3.765,"t":"2026-09-30T15:45:00Z","v":37775,"vw":3.764899},{"c":3.845,"h":3.85,"l":3.76,"n":796,"o":3.765,"t":"2026-09-30T16:00:00Z","v":168823,"vw":3.779857},{"c":3.885,"h":3.925,"l":3.845,"n":1454,"o":3.845,"t":"2026-09-30T16:15:00Z","v":204362,"vw":3.89234},{"c":3.83,"h":3.91,"l":3.83,"n":974,"o":3.885,"t":"2026-09-30T16:30:00Z","v":109429,"vw":3.855608},{"c":3.805,"h":3.835,"l":3.805,"n":700,"o":3.835,"t":"2026-09-30T16:45:00Z","v":54387,"vw":3.819989},{"c":3.795,"h":3.82,"l":3.77,"n":920,"o":3.805,"t":"2026-09-30T17:00:00Z","v":93485,"vw":3.790601},{"c":3.7507,"h":3.795,"l":3.74,"n":727,"o":3.795,"t":"2026-09-30T17:15:00Z","v":148498,"vw":3.764027},{"c":3.745,"h":3.77,"l":3.73,"n":1277,"o":3.755,"t":"2026-09-30T17:30:00Z","v":126850,"vw":3.75255},{"c":3.67,"h":3.745,"l":3.67,"n":536,"o":3.745,"t":"2026-09-30T17:45:00Z","v":55974,"vw":3.704601},{"c":3.64,"h":3.68,"l":3.64,"n":547,"o":3.675,"t":"2026-09-30T18:00:00Z","v":51647,"vw":3.656268},{"c":3.64,"h":3.65,"l":3.625,"n":699,"o":3.64,"t":"2026-09-30T18:15:00Z","v":48838,"vw":3.637645},{"c":3.63,"h":3.6491,"l":3.63,"n":599,"o":3.64,"t":"2026-09-30T18:30:00Z","v":47912,"vw":3.638006},{"c":3.655,"h":3.68,"l":3.6,"n":1343,"o":3.635,"t":"2026-09-30T18:45:00Z","v":644323,"vw":3.646863},{"c":3.595,"h":3.65,"l":3.56,"n":931,"o":3.65,"t":"2026-09-30T19:00:00Z","v":113474,"vw":3.600466},{"c":3.6401,"h":3.645,"l":3.57,"n":722,"o":3.595,"t":"2026-09-30T19:15:00Z","v":142527,"vw":3.606733},{"c":3.645,"h":3.685,"l":3.63,"n":1843,"o":3.645,"t":"2026-09-30T19:30:00Z","v":277202,"vw":3.653139},{"c":3.685,"h":3.705,"l":3.64,"n":3306,"o":3.64,"t":"2026-09-30T19:45:00Z","v":551631,"vw":3.679986},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-09-30T20:00:00Z","v":401750,"vw":3.69},{"c":3.75,"h":3.75,"l":3.74,"n":7,"o":3.74,"t":"2026-09-30T20:30:00Z","v":1815,"vw":3.742106},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-30T21:30:00Z","v":2426,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-30T21:45:00Z","v":1542,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-30T22:45:00Z","v":1475,"vw":3.7},{"c":3.6522,"h":3.6522,"l":3.6522,"n":1,"o":3.6522,"t":"2026-09-30T23:15:00Z","v":102,"vw":3.6522},{"c":3.39,"h":3.63,"l":3.36,"n":173,"o":3.41,"t":"2026-10-01T08:00:00Z","v":82068,"vw":3.4507},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-01T08:15:00Z","v":502,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":14,"o":3.34,"t":"2026-10-01T08:45:00Z","v":1662,"vw":3.34},{"c":3.35,"h":3.36,"l":3.34,"n":35,"o":3.34,"t":"2026-10-01T09:00:00Z","v":3573,"vw":3.358477},{"c":3.32,"h":3.33,"l":3.32,"n":20,"o":3.32,"t":"2026-10-01T09:30:00Z","v":3561,"vw":3.32561},{"c":3.3081,"h":3.3081,"l":3.29,"n":8,"o":3.29,"t":"2026-10-01T09:45:00Z","v":995,"vw":3.299228},{"c":3.31,"h":3.45,"l":3.31,"n":63,"o":3.45,"t":"2026-10-01T10:00:00Z","v":20327,"vw":3.362307},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-01T10:15:00Z","v":401,"vw":3.3},{"c":3.31,"h":3.32,"l":3.31,"n":22,"o":3.32,"t":"2026-10-01T10:30:00Z","v":8299,"vw":3.312364},{"c":3.32,"h":3.32,"l":3.31,"n":40,"o":3.32,"t":"2026-10-01T10:45:00Z","v":5978,"vw":3.31964},{"c":3.31,"h":3.35,"l":3.31,"n":127,"o":3.35,"t":"2026-10-01T11:00:00Z","v":32968,"vw":3.326611},{"c":3.35,"h":3.405,"l":3.3098,"n":45,"o":3.32,"t":"2026-10-01T11:15:00Z","v":4284,"vw":3.342567},{"c":3.34,"h":3.34,"l":3.29,"n":105,"o":3.319,"t":"2026-10-01T11:30:00Z","v":14647,"vw":3.324322},{"c":3.3407,"h":3.35,"l":3.3407,"n":3,"o":3.35,"t":"2026-10-01T12:00:00Z","v":886,"vw":3.34768},{"c":3.31,"h":3.69,"l":3.28,"n":47,"o":3.36,"t":"2026-10-01T12:15:00Z","v":8518,"vw":3.369834},{"c":3.32,"h":3.36,"l":3.3,"n":80,"o":3.31,"t":"2026-10-01T12:30:00Z","v":9448,"vw":3.320435},{"c":3.28,"h":3.3401,"l":3.28,"n":23,"o":3.3401,"t":"2026-10-01T12:45:00Z","v":3647,"vw":3.285816},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-01T13:00:00Z","v":208,"vw":3.34},{"c":3.39,"h":3.39,"l":3.31,"n":510,"o":3.32,"t":"2026-10-01T13:15:00Z","v":58240,"vw":3.337812},{"c":3.67,"h":3.75,"l":3.36,"n":3616,"o":3.375,"t":"2026-10-01T13:30:00Z","v":826732,"vw":3.538633},{"c":3.748,"h":3.755,"l":3.59,"n":3375,"o":3.68,"t":"2026-10-01T13:45:00Z","v":744771,"vw":3.665292},{"c":3.665,"h":3.75,"l":3.635,"n":2111,"o":3.745,"t":"2026-10-01T14:00:00Z","v":338781,"vw":3.701303},{"c":3.69,"h":3.7,"l":3.665,"n":4049,"o":3.67,"t":"2026-10-01T14:15:00Z","v":474349,"vw":3.685707},{"c":3.575,"h":3.69,"l":3.565,"n":2912,"o":3.685,"t":"2026-10-01T14:30:00Z","v":340893,"vw":3.645809},{"c":3.535,"h":3.575,"l":3.505,"n":1506,"o":3.575,"t":"2026-10-01T14:45:00Z","v":226041,"vw":3.545606},{"c":3.52,"h":3.535,"l":3.495,"n":1022,"o":3.535,"t":"2026-10-01T15:00:00Z","v":198108,"vw":3.509076},{"c":3.505,"h":3.53,"l":3.5,"n":713,"o":3.51,"t":"2026-10-01T15:15:00Z","v":108432,"vw":3.5129},{"c":3.495,"h":3.515,"l":3.45,"n":889,"o":3.51,"t":"2026-10-01T15:30:00Z","v":161315,"vw":3.494537},{"c":3.515,"h":3.52,"l":3.49,"n":464,"o":3.495,"t":"2026-10-01T15:45:00Z","v":62171,"vw":3.500665},{"c":3.56,"h":3.57,"l":3.495,"n":662,"o":3.52,"t":"2026-10-01T16:00:00Z","v":84859,"vw":3.518901},{"c":3.605,"h":3.615,"l":3.56,"n":411,"o":3.56,"t":"2026-10-01T16:15:00Z","v":50877,"vw":3.593252},{"c":3.54,"h":3.605,"l":3.54,"n":313,"o":3.6,"t":"2026-10-01T16:30:00Z","v":27046,"vw":3.5742},{"c":3.51,"h":3.545,"l":3.505,"n":165,"o":3.535,"t":"2026-10-01T16:45:00Z","v":11737,"vw":3.524045},{"c":3.575,"h":3.605,"l":3.5,"n":1122,"o":3.505,"t":"2026-10-01T17:00:00Z","v":157448,"vw":3.570474},{"c":3.595,"h":3.61,"l":3.58,"n":597,"o":3.58,"t":"2026-10-01T17:15:00Z","v":184351,"vw":3.595805},{"c":3.56,"h":3.6,"l":3.555,"n":354,"o":3.595,"t":"2026-10-01T17:30:00Z","v":36404,"vw":3.579707},{"c":3.56,"h":3.575,"l":3.535,"n":557,"o":3.56,"t":"2026-10-01T17:45:00Z","v":51450,"vw":3.559006},{"c":3.57,"h":3.575,"l":3.54,"n":368,"o":3.565,"t":"2026-10-01T18:00:00Z","v":34397,"vw":3.555166},{"c":3.55,"h":3.6099,"l":3.55,"n":497,"o":3.565,"t":"2026-10-01T18:15:00Z","v":132452,"vw":3.589079},{"c":3.555,"h":3.58,"l":3.55,"n":480,"o":3.55,"t":"2026-10-01T18:30:00Z","v":38377,"vw":3.564662},{"c":3.525,"h":3.565,"l":3.51,"n":352,"o":3.555,"t":"2026-10-01T18:45:00Z","v":30991,"vw":3.536023},{"c":3.51,"h":3.535,"l":3.505,"n":399,"o":3.53,"t":"2026-10-01T19:00:00Z","v":36134,"vw":3.521908},{"c":3.495,"h":3.52,"l":3.495,"n":839,"o":3.505,"t":"2026-10-01T19:15:00Z","v":90287,"vw":3.508629},{"c":3.475,"h":3.5,"l":3.47,"n":509,"o":3.495,"t":"2026-10-01T19:30:00Z","v":49261,"vw":3.48519},{"c":3.47,"h":3.48,"l":3.445,"n":1834,"o":3.48,"t":"2026-10-01T19:45:00Z","v":287420,"vw":3.461052},{"c":3.46,"h":3.46,"l":3.46,"n":9,"o":3.46,"t":"2026-10-01T20:00:00Z","v":145713,"vw":3.46},{"c":3.4501,"h":3.46,"l":3.4501,"n":2,"o":3.46,"t":"2026-10-01T20:15:00Z","v":121569,"vw":3.459608},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-01T22:15:00Z","v":200,"vw":3.51},{"c":3.45,"h":3.48,"l":3.42,"n":18,"o":3.48,"t":"2026-10-02T08:00:00Z","v":10862,"vw":3.459833},{"c":3.47,"h":3.47,"l":3.43,"n":36,"o":3.43,"t":"2026-10-02T08:15:00Z","v":2617,"vw":3.449054},{"c":3.53,"h":3.53,"l":3.45,"n":26,"o":3.45,"t":"2026-10-02T09:00:00Z","v":6352,"vw":3.483074},{"c":3.46,"h":3.48,"l":3.46,"n":3,"o":3.46,"t":"2026-10-02T09:15:00Z","v":900,"vw":3.471844},{"c":3.52,"h":3.52,"l":3.5,"n":36,"o":3.5,"t":"2026-10-02T09:30:00Z","v":1360,"vw":3.509145},{"c":3.56,"h":3.58,"l":3.49,"n":30,"o":3.49,"t":"2026-10-02T10:00:00Z","v":7118,"vw":3.535884},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-02T11:00:00Z","v":150,"vw":3.51},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-02T11:15:00Z","v":150,"vw":3.49},{"c":3.45,"h":3.46,"l":3.45,"n":5,"o":3.46,"t":"2026-10-02T11:30:00Z","v":1941,"vw":3.45335},{"c":3.45,"h":3.455,"l":3.45,"n":4,"o":3.455,"t":"2026-10-02T11:45:00Z","v":35513,"vw":3.450141},{"c":3.5099,"h":3.51,"l":3.5099,"n":2,"o":3.51,"t":"2026-10-02T12:15:00Z","v":1500,"vw":3.509933},{"c":3.51,"h":3.51,"l":3.5,"n":2,"o":3.5,"t":"2026-10-02T12:30:00Z","v":1400,"vw":3.505},{"c":3.536,"h":3.54,"l":3.536,"n":6,"o":3.54,"t":"2026-10-02T13:00:00Z","v":5000,"vw":3.537576},{"c":3.57,"h":3.59,"l":3.53,"n":154,"o":3.53,"t":"2026-10-02T13:15:00Z","v":56275,"vw":3.538842},{"c":3.49,"h":3.58,"l":3.48,"n":912,"o":3.57,"t":"2026-10-02T13:30:00Z","v":129939,"vw":3.53869},{"c":3.525,"h":3.6,"l":3.48,"n":1317,"o":3.48,"t":"2026-10-02T13:45:00Z","v":191841,"vw":3.514849},{"c":3.525,"h":3.545,"l":3.49,"n":996,"o":3.52,"t":"2026-10-02T14:00:00Z","v":165110,"vw":3.511878},{"c":3.51,"h":3.57,"l":3.51,"n":3080,"o":3.53,"t":"2026-10-02T14:15:00Z","v":725565,"vw":3.556368},{"c":3.525,"h":3.54,"l":3.495,"n":833,"o":3.5,"t":"2026-10-02T14:30:00Z","v":93071,"vw":3.517925},{"c":3.57,"h":3.575,"l":3.525,"n":975,"o":3.525,"t":"2026-10-02T14:45:00Z","v":90070,"vw":3.55176},{"c":3.515,"h":3.57,"l":3.51,"n":522,"o":3.565,"t":"2026-10-02T15:00:00Z","v":46678,"vw":3.534332},{"c":3.605,"h":3.62,"l":3.51,"n":2068,"o":3.51,"t":"2026-10-02T15:15:00Z","v":470383,"vw":3.576982},{"c":3.6,"h":3.64,"l":3.59,"n":1096,"o":3.61,"t":"2026-10-02T15:30:00Z","v":186420,"vw":3.610269},{"c":3.6,"h":3.605,"l":3.555,"n":930,"o":3.595,"t":"2026-10-02T15:45:00Z","v":227164,"vw":3.584165},{"c":3.585,"h":3.615,"l":3.58,"n":264,"o":3.6001,"t":"2026-10-02T16:00:00Z","v":40817,"vw":3.600522},{"c":3.585,"h":3.61,"l":3.58,"n":372,"o":3.585,"t":"2026-10-02T16:15:00Z","v":49713,"vw":3.598266},{"c":3.605,"h":3.63,"l":3.5844,"n":543,"o":3.585,"t":"2026-10-02T16:30:00Z","v":104862,"vw":3.611716},{"c":3.585,"h":3.605,"l":3.585,"n":216,"o":3.605,"t":"2026-10-02T16:45:00Z","v":15042,"vw":3.591146},{"c":3.57,"h":3.595,"l":3.57,"n":340,"o":3.585,"t":"2026-10-02T17:00:00Z","v":42331,"vw":3.58265},{"c":3.555,"h":3.57,"l":3.55,"n":245,"o":3.57,"t":"2026-10-02T17:15:00Z","v":29372,"vw":3.55887},{"c":3.555,"h":3.565,"l":3.54,"n":471,"o":3.555,"t":"2026-10-02T17:30:00Z","v":58105,"vw":3.553258},{"c":3.555,"h":3.555,"l":3.555,"n":136,"o":3.555,"t":"2026-10-02T17:45:00Z","v":11432,"vw":3.555},{"c":3.57,"h":3.58,"l":3.55,"n":398,"o":3.555,"t":"2026-10-02T18:00:00Z","v":51571,"vw":3.565394},{"c":3.565,"h":3.565,"l":3.56,"n":300,"o":3.565,"t":"2026-10-02T18:15:00Z","v":26460,"vw":3.564127},{"c":3.57,"h":3.57,"l":3.555,"n":384,"o":3.565,"t":"2026-10-02T18:30:00Z","v":33464,"vw":3.564792},{"c":3.575,"h":3.605,"l":3.565,"n":1086,"o":3.575,"t":"2026-10-02T18:45:00Z","v":289309,"vw":3.59518},{"c":3.535,"h":3.575,"l":3.53,"n":381,"o":3.575,"t":"2026-10-02T19:00:00Z","v":48054,"vw":3.553237},{"c":3.49,"h":3.535,"l":3.485,"n":756,"o":3.53,"t":"2026-10-02T19:15:00Z","v":152433,"vw":3.515258},{"c":3.535,"h":3.535,"l":3.46,"n":813,"o":3.49,"t":"2026-10-02T19:30:00Z","v":140570,"vw":3.487478},{"c":3.575,"h":3.595,"l":3.515,"n":6596,"o":3.535,"t":"2026-10-02T19:45:00Z","v":1093566,"vw":3.558474},{"c":3.58,"h":3.6,"l":3.56,"n":28,"o":3.56,"t":"2026-10-02T20:00:00Z","v":221417,"vw":3.562208},{"c":3.66,"h":3.66,"l":3.6,"n":15,"o":3.6,"t":"2026-10-02T20:15:00Z","v":2926,"vw":3.62711},{"c":3.6,"h":3.61,"l":3.6,"n":2,"o":3.61,"t":"2026-10-02T20:30:00Z","v":667,"vw":3.607496},{"c":3.5762,"h":3.5762,"l":3.5762,"n":1,"o":3.5762,"t":"2026-10-02T23:45:00Z","v":200,"vw":3.5762},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-05T08:00:00Z","v":249,"vw":3.57},{"c":3.47,"h":3.47,"l":3.47,"n":18,"o":3.47,"t":"2026-10-05T09:45:00Z","v":353,"vw":3.47},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-05T10:30:00Z","v":780,"vw":3.45},{"c":3.4799,"h":3.48,"l":3.4799,"n":20,"o":3.48,"t":"2026-10-05T11:15:00Z","v":11530,"vw":3.479952},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-05T12:15:00Z","v":900,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-05T12:30:00Z","v":667,"vw":3.5},{"c":3.5,"h":3.5,"l":3.4899,"n":20,"o":3.49,"t":"2026-10-05T12:45:00Z","v":3700,"vw":3.497097},{"c":3.51,"h":3.51,"l":3.5,"n":42,"o":3.51,"t":"2026-10-05T13:15:00Z","v":5572,"vw":3.506026},{"c":3.445,"h":3.525,"l":3.43,"n":785,"o":3.52,"t":"2026-10-05T13:30:00Z","v":114509,"vw":3.473365},{"c":3.48,"h":3.48,"l":3.415,"n":710,"o":3.445,"t":"2026-10-05T13:45:00Z","v":67177,"vw":3.443365},{"c":3.465,"h":3.505,"l":3.46,"n":625,"o":3.485,"t":"2026-10-05T14:00:00Z","v":45614,"vw":3.481849},{"c":3.405,"h":3.47,"l":3.4,"n":1007,"o":3.465,"t":"2026-10-05T14:15:00Z","v":154364,"vw":3.437963},{"c":3.42,"h":3.42,"l":3.395,"n":473,"o":3.4,"t":"2026-10-05T14:30:00Z","v":45975,"vw":3.408621},{"c":3.42,"h":3.445,"l":3.415,"n":381,"o":3.42,"t":"2026-10-05T14:45:00Z","v":31746,"vw":3.42971},{"c":3.405,"h":3.425,"l":3.4,"n":521,"o":3.42,"t":"2026-10-05T15:00:00Z","v":44036,"vw":3.41085},{"c":3.4,"h":3.41,"l":3.385,"n":486,"o":3.4,"t":"2026-10-05T15:15:00Z","v":58186,"vw":3.398825},{"c":3.41,"h":3.415,"l":3.4,"n":343,"o":3.4,"t":"2026-10-05T15:30:00Z","v":22679,"vw":3.408336},{"c":3.465,"h":3.475,"l":3.4,"n":1269,"o":3.41,"t":"2026-10-05T15:45:00Z","v":205326,"vw":3.428473},{"c":3.44,"h":3.465,"l":3.44,"n":149,"o":3.465,"t":"2026-10-05T16:00:00Z","v":11871,"vw":3.45573},{"c":3.45,"h":3.455,"l":3.44,"n":169,"o":3.445,"t":"2026-10-05T16:15:00Z","v":11944,"vw":3.448018},{"c":3.455,"h":3.47,"l":3.45,"n":336,"o":3.455,"t":"2026-10-05T16:30:00Z","v":39973,"vw":3.457798},{"c":3.465,"h":3.47,"l":3.4502,"n":185,"o":3.455,"t":"2026-10-05T16:45:00Z","v":14281,"vw":3.456498},{"c":3.46,"h":3.47,"l":3.455,"n":198,"o":3.46,"t":"2026-10-05T17:00:00Z","v":15179,"vw":3.461228},{"c":3.47,"h":3.47,"l":3.455,"n":217,"o":3.455,"t":"2026-10-05T17:15:00Z","v":12188,"vw":3.459597},{"c":3.515,"h":3.52,"l":3.47,"n":571,"o":3.47,"t":"2026-10-05T17:30:00Z","v":45899,"vw":3.49328},{"c":3.51,"h":3.52,"l":3.49,"n":514,"o":3.515,"t":"2026-10-05T17:45:00Z","v":73318,"vw":3.501643},{"c":3.475,"h":3.515,"l":3.475,"n":366,"o":3.515,"t":"2026-10-05T18:00:00Z","v":35064,"vw":3.495161},{"c":3.475,"h":3.48,"l":3.47,"n":180,"o":3.475,"t":"2026-10-05T18:15:00Z","v":16715,"vw":3.476042},{"c":3.475,"h":3.4893,"l":3.47,"n":207,"o":3.47,"t":"2026-10-05T18:30:00Z","v":25007,"vw":3.478493},{"c":3.495,"h":3.5,"l":3.475,"n":323,"o":3.4799,"t":"2026-10-05T18:45:00Z","v":36482,"vw":3.484861},{"c":3.485,"h":3.49,"l":3.475,"n":341,"o":3.49,"t":"2026-10-05T19:00:00Z","v":39726,"vw":3.481523},{"c":3.485,"h":3.4999,"l":3.485,"n":440,"o":3.485,"t":"2026-10-05T19:15:00Z","v":54284,"vw":3.491278},{"c":3.475,"h":3.51,"l":3.47,"n":729,"o":3.485,"t":"2026-10-05T19:30:00Z","v":121573,"vw":3.491141},{"c":3.47,"h":3.5,"l":3.47,"n":1669,"o":3.48,"t":"2026-10-05T19:45:00Z","v":228794,"vw":3.485556},{"c":3.48,"h":3.48,"l":3.48,"n":9,"o":3.48,"t":"2026-10-05T20:00:00Z","v":81368,"vw":3.48},{"c":3.5475,"h":3.5475,"l":3.5475,"n":1,"o":3.5475,"t":"2026-10-05T20:15:00Z","v":500,"vw":3.5475},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-05T21:45:00Z","v":495,"vw":3.52},{"c":3.5105,"h":3.5105,"l":3.5105,"n":1,"o":3.5105,"t":"2026-10-05T22:00:00Z","v":500,"vw":3.5105},{"c":3.5183,"h":3.5183,"l":3.5183,"n":1,"o":3.5183,"t":"2026-10-05T23:45:00Z","v":3490,"vw":3.5183},{"c":3.4897,"h":3.52,"l":3.48,"n":5,"o":3.52,"t":"2026-10-06T08:00:00Z","v":746,"vw":3.489773},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-06T08:45:00Z","v":307,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-06T09:15:00Z","v":312,"vw":3.48},{"c":3.4901,"h":3.4901,"l":3.4901,"n":1,"o":3.4901,"t":"2026-10-06T11:15:00Z","v":150,"vw":3.4901},{"c":3.52,"h":3.52,"l":3.515,"n":3,"o":3.515,"t":"2026-10-06T11:30:00Z","v":527,"vw":3.517988},{"c":3.53,"h":3.53,"l":3.49,"n":11,"o":3.49,"t":"2026-10-06T12:15:00Z","v":1941,"vw":3.509727},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-06T12:45:00Z","v":281,"vw":3.53},{"c":3.58,"h":3.58,"l":3.58,"n":13,"o":3.58,"t":"2026-10-06T13:15:00Z","v":830,"vw":3.58},{"c":3.455,"h":3.54,"l":3.4327,"n":717,"o":3.53,"t":"2026-10-06T13:30:00Z","v":150283,"vw":3.46418},{"c":3.415,"h":3.465,"l":3.4,"n":526,"o":3.455,"t":"2026-10-06T13:45:00Z","v":72031,"vw":3.421417},{"c":3.325,"h":3.425,"l":3.315,"n":1054,"o":3.42,"t":"2026-10-06T14:00:00Z","v":252755,"vw":3.35969},{"c":3.3,"h":3.3299,"l":3.29,"n":648,"o":3.325,"t":"2026-10-06T14:15:00Z","v":119839,"vw":3.304876},{"c":3.29,"h":3.31,"l":3.285,"n":463,"o":3.305,"t":"2026-10-06T14:30:00Z","v":106789,"vw":3.297115},{"c":3.34,"h":3.345,"l":3.29,"n":411,"o":3.295,"t":"2026-10-06T14:45:00Z","v":67286,"vw":3.321305},{"c":3.395,"h":3.41,"l":3.335,"n":1125,"o":3.335,"t":"2026-10-06T15:00:00Z","v":139642,"vw":3.36925},{"c":3.38,"h":3.405,"l":3.37,"n":786,"o":3.395,"t":"2026-10-06T15:15:00Z","v":73962,"vw":3.389754},{"c":3.37,"h":3.385,"l":3.365,"n":494,"o":3.38,"t":"2026-10-06T15:30:00Z","v":22031,"vw":3.374159},{"c":3.35,"h":3.375,"l":3.35,"n":397,"o":3.37,"t":"2026-10-06T15:45:00Z","v":32094,"vw":3.366734},{"c":3.34,"h":3.355,"l":3.325,"n":479,"o":3.355,"t":"2026-10-06T16:00:00Z","v":44059,"vw":3.339397},{"c":3.335,"h":3.345,"l":3.325,"n":567,"o":3.345,"t":"2026-10-06T16:15:00Z","v":26417,"vw":3.334377},{"c":3.335,"h":3.37,"l":3.335,"n":588,"o":3.335,"t":"2026-10-06T16:30:00Z","v":43045,"vw":3.352039},{"c":3.35,"h":3.35,"l":3.33,"n":239,"o":3.34,"t":"2026-10-06T16:45:00Z","v":10087,"vw":3.339531},{"c":3.31,"h":3.345,"l":3.3,"n":707,"o":3.345,"t":"2026-10-06T17:00:00Z","v":56633,"vw":3.321689},{"c":3.315,"h":3.32,"l":3.29,"n":562,"o":3.315,"t":"2026-10-06T17:15:00Z","v":47983,"vw":3.308314},{"c":3.33,"h":3.335,"l":3.315,"n":603,"o":3.315,"t":"2026-10-06T17:30:00Z","v":49504,"vw":3.323732},{"c":3.33,"h":3.34,"l":3.33,"n":360,"o":3.33,"t":"2026-10-06T17:45:00Z","v":19895,"vw":3.333045},{"c":3.335,"h":3.34,"l":3.33,"n":321,"o":3.335,"t":"2026-10-06T18:00:00Z","v":16418,"vw":3.334606},{"c":3.344,"h":3.345,"l":3.33,"n":625,"o":3.335,"t":"2026-10-06T18:15:00Z","v":39036,"vw":3.339469},{"c":3.33,"h":3.345,"l":3.33,"n":321,"o":3.345,"t":"2026-10-06T18:30:00Z","v":18342,"vw":3.339262},{"c":3.335,"h":3.34,"l":3.33,"n":480,"o":3.335,"t":"2026-10-06T18:45:00Z","v":24958,"vw":3.334706},{"c":3.325,"h":3.345,"l":3.31,"n":872,"o":3.335,"t":"2026-10-06T19:00:00Z","v":111516,"vw":3.325798},{"c":3.32,"h":3.33,"l":3.32,"n":407,"o":3.325,"t":"2026-10-06T19:15:00Z","v":32363,"vw":3.324682},{"c":3.415,"h":3.42,"l":3.32,"n":1420,"o":3.325,"t":"2026-10-06T19:30:00Z","v":170379,"vw":3.364903},{"c":3.46,"h":3.465,"l":3.415,"n":1950,"o":3.415,"t":"2026-10-06T19:45:00Z","v":354213,"vw":3.447545},{"c":3.46,"h":3.46,"l":3.4,"n":12,"o":3.46,"t":"2026-10-06T20:00:00Z","v":82330,"vw":3.459836},{"c":3.4601,"h":3.4601,"l":3.46,"n":2,"o":3.46,"t":"2026-10-06T20:15:00Z","v":1456,"vw":3.460021},{"c":3.46,"h":3.49,"l":3.46,"n":6,"o":3.49,"t":"2026-10-06T20:30:00Z","v":1454,"vw":3.466142},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-06T21:00:00Z","v":1100,"vw":3.46},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-07T08:00:00Z","v":260,"vw":3.33},{"c":3.35,"h":3.36,"l":3.35,"n":52,"o":3.35,"t":"2026-10-07T09:15:00Z","v":5691,"vw":3.350816},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-07T12:30:00Z","v":1000,"vw":3.38},{"c":3.46,"h":3.46,"l":3.41,"n":21,"o":3.41,"t":"2026-10-07T13:15:00Z","v":4402,"vw":3.429964},{"c":3.385,"h":3.46,"l":3.34,"n":517,"o":3.46,"t":"2026-10-07T13:30:00Z","v":82374,"vw":3.388447},{"c":3.35,"h":3.405,"l":3.35,"n":397,"o":3.385,"t":"2026-10-07T13:45:00Z","v":28098,"vw":3.373557},{"c":3.365,"h":3.375,"l":3.35,"n":435,"o":3.353,"t":"2026-10-07T14:00:00Z","v":29542,"vw":3.365846},{"c":3.375,"h":3.375,"l":3.345,"n":561,"o":3.365,"t":"2026-10-07T14:15:00Z","v":56237,"vw":3.354152},{"c":3.375,"h":3.39,"l":3.37,"n":554,"o":3.375,"t":"2026-10-07T14:30:00Z","v":60156,"vw":3.380921},{"c":3.385,"h":3.405,"l":3.375,"n":626,"o":3.375,"t":"2026-10-07T14:45:00Z","v":43073,"vw":3.390203},{"c":3.385,"h":3.415,"l":3.37,"n":730,"o":3.385,"t":"2026-10-07T15:00:00Z","v":96244,"vw":3.391114},{"c":3.381,"h":3.39,"l":3.37,"n":554,"o":3.385,"t":"2026-10-07T15:15:00Z","v":68220,"vw":3.379774},{"c":3.385,"h":3.39,"l":3.37,"n":489,"o":3.385,"t":"2026-10-07T15:30:00Z","v":53775,"vw":3.378814},{"c":3.38,"h":3.39,"l":3.38,"n":187,"o":3.385,"t":"2026-10-07T15:45:00Z","v":11905,"vw":3.382299},{"c":3.36,"h":3.385,"l":3.36,"n":288,"o":3.385,"t":"2026-10-07T16:00:00Z","v":22320,"vw":3.372006},{"c":3.35,"h":3.36,"l":3.35,"n":321,"o":3.36,"t":"2026-10-07T16:15:00Z","v":15876,"vw":3.35482},{"c":3.345,"h":3.355,"l":3.34,"n":352,"o":3.35,"t":"2026-10-07T16:30:00Z","v":78948,"vw":3.348554},{"c":3.335,"h":3.35,"l":3.335,"n":657,"o":3.345,"t":"2026-10-07T16:45:00Z","v":115905,"vw":3.34308},{"c":3.335,"h":3.34,"l":3.335,"n":196,"o":3.335,"t":"2026-10-07T17:00:00Z","v":20111,"vw":3.337016},{"c":3.32,"h":3.345,"l":3.315,"n":795,"o":3.335,"t":"2026-10-07T17:15:00Z","v":135574,"vw":3.335612},{"c":3.315,"h":3.325,"l":3.305,"n":439,"o":3.32,"t":"2026-10-07T17:30:00Z","v":48225,"vw":3.31636},{"c":3.3,"h":3.325,"l":3.29,"n":395,"o":3.32,"t":"2026-10-07T17:45:00Z","v":49636,"vw":3.307036},{"c":3.3,"h":3.305,"l":3.28,"n":576,"o":3.305,"t":"2026-10-07T18:00:00Z","v":104658,"vw":3.296144},{"c":3.3,"h":3.31,"l":3.3,"n":299,"o":3.3,"t":"2026-10-07T18:15:00Z","v":21933,"vw":3.303248},{"c":3.295,"h":3.31,"l":3.29,"n":573,"o":3.305,"t":"2026-10-07T18:30:00Z","v":128470,"vw":3.301299},{"c":3.29,"h":3.3085,"l":3.29,"n":470,"o":3.295,"t":"2026-10-07T18:45:00Z","v":85219,"vw":3.299146},{"c":3.29,"h":3.3,"l":3.28,"n":491,"o":3.295,"t":"2026-10-07T19:00:00Z","v":91653,"vw":3.291839},{"c":3.28,"h":3.3,"l":3.275,"n":695,"o":3.29,"t":"2026-10-07T19:15:00Z","v":85202,"vw":3.28431},{"c":3.375,"h":3.385,"l":3.275,"n":2174,"o":3.28,"t":"2026-10-07T19:30:00Z","v":387340,"vw":3.34529},{"c":3.36,"h":3.41,"l":3.35,"n":2516,"o":3.37,"t":"2026-10-07T19:45:00Z","v":361461,"vw":3.385281},{"c":3.365,"h":3.365,"l":3.365,"n":6,"o":3.365,"t":"2026-10-07T20:00:00Z","v":96791,"vw":3.365},{"c":3.28,"h":3.42,"l":3.25,"n":14,"o":3.42,"t":"2026-10-08T08:00:00Z","v":1777,"vw":3.285517},{"c":3.2867,"h":3.33,"l":3.2867,"n":2,"o":3.33,"t":"2026-10-08T11:15:00Z","v":282,"vw":3.30835},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-08T12:45:00Z","v":700,"vw":3.3},{"c":3.31,"h":3.33,"l":3.31,"n":20,"o":3.31,"t":"2026-10-08T13:15:00Z","v":1574,"vw":3.317407},{"c":3.245,"h":3.34,"l":3.23,"n":506,"o":3.34,"t":"2026-10-08T13:30:00Z","v":108512,"vw":3.282548},{"c":3.215,"h":3.2499,"l":3.21,"n":186,"o":3.245,"t":"2026-10-08T13:45:00Z","v":43272,"vw":3.224176},{"c":3.175,"h":3.225,"l":3.175,"n":598,"o":3.215,"t":"2026-10-08T14:00:00Z","v":151400,"vw":3.201701},{"c":3.17,"h":3.2089,"l":3.16,"n":634,"o":3.175,"t":"2026-10-08T14:15:00Z","v":169671,"vw":3.181603},{"c":3.185,"h":3.185,"l":3.165,"n":220,"o":3.17,"t":"2026-10-08T14:30:00Z","v":42163,"vw":3.178388},{"c":3.165,"h":3.187,"l":3.16,"n":281,"o":3.185,"t":"2026-10-08T14:45:00Z","v":48117,"vw":3.172878},{"c":3.17,"h":3.175,"l":3.16,"n":317,"o":3.165,"t":"2026-10-08T15:00:00Z","v":66537,"vw":3.166167},{"c":3.195,"h":3.225,"l":3.16,"n":819,"o":3.17,"t":"2026-10-08T15:15:00Z","v":116024,"vw":3.191355},{"c":3.195,"h":3.215,"l":3.19,"n":434,"o":3.195,"t":"2026-10-08T15:30:00Z","v":76729,"vw":3.200617},{"c":3.19,"h":3.2,"l":3.18,"n":286,"o":3.195,"t":"2026-10-08T15:45:00Z","v":32119,"vw":3.189911},{"c":3.225,"h":3.23,"l":3.19,"n":436,"o":3.19,"t":"2026-10-08T16:00:00Z","v":66501,"vw":3.217489},{"c":3.265,"h":3.27,"l":3.225,"n":500,"o":3.225,"t":"2026-10-08T16:15:00Z","v":70834,"vw":3.241536},{"c":3.285,"h":3.29,"l":3.265,"n":376,"o":3.265,"t":"2026-10-08T16:30:00Z","v":28115,"vw":3.273563},{"c":3.335,"h":3.34,"l":3.28,"n":492,"o":3.285,"t":"2026-10-08T16:45:00Z","v":69766,"vw":3.314417},{"c":3.35,"h":3.39,"l":3.33,"n":1311,"o":3.335,"t":"2026-10-08T17:00:00Z","v":103660,"vw":3.36131},{"c":3.345,"h":3.355,"l":3.34,"n":407,"o":3.345,"t":"2026-10-08T17:15:00Z","v":54451,"vw":3.347933},{"c":3.335,"h":3.36,"l":3.335,"n":459,"o":3.34,"t":"2026-10-08T17:30:00Z","v":61929,"vw":3.341097},{"c":3.339,"h":3.34,"l":3.33,"n":315,"o":3.335,"t":"2026-10-08T17:45:00Z","v":25256,"vw":3.333285},{"c":3.355,"h":3.355,"l":3.33,"n":371,"o":3.335,"t":"2026-10-08T18:00:00Z","v":21776,"vw":3.33963},{"c":3.345,"h":3.3552,"l":3.33,"n":447,"o":3.3552,"t":"2026-10-08T18:15:00Z","v":38542,"vw":3.345166},{"c":3.365,"h":3.37,"l":3.34,"n":647,"o":3.345,"t":"2026-10-08T18:30:00Z","v":103873,"vw":3.351342},{"c":3.355,"h":3.37,"l":3.35,"n":520,"o":3.365,"t":"2026-10-08T18:45:00Z","v":48080,"vw":3.357547},{"c":3.375,"h":3.39,"l":3.33,"n":851,"o":3.35,"t":"2026-10-08T19:00:00Z","v":180619,"vw":3.357802},{"c":3.335,"h":3.38,"l":3.335,"n":607,"o":3.375,"t":"2026-10-08T19:15:00Z","v":75948,"vw":3.357315},{"c":3.335,"h":3.34,"l":3.33,"n":602,"o":3.335,"t":"2026-10-08T19:30:00Z","v":59351,"vw":3.33488},{"c":3.335,"h":3.35,"l":3.325,"n":1792,"o":3.335,"t":"2026-10-08T19:45:00Z","v":229764,"vw":3.336827},{"c":3.32,"h":3.335,"l":3.32,"n":11,"o":3.32,"t":"2026-10-08T20:00:00Z","v":61551,"vw":3.320076},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-08T20:30:00Z","v":177,"vw":3.39},{"c":3.28,"h":3.3,"l":3.28,"n":20,"o":3.28,"t":"2026-10-09T08:00:00Z","v":1054,"vw":3.284686},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-09T08:30:00Z","v":1000,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-09T09:00:00Z","v":175,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-09T12:15:00Z","v":500,"vw":3.32},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-09T12:45:00Z","v":1954,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-09T13:00:00Z","v":900,"vw":3.3},{"c":3.27,"h":3.35,"l":3.27,"n":357,"o":3.35,"t":"2026-10-09T13:30:00Z","v":44067,"vw":3.300456},{"c":3.3,"h":3.3,"l":3.26,"n":293,"o":3.27,"t":"2026-10-09T13:45:00Z","v":21972,"vw":3.282699},{"c":3.24,"h":3.31,"l":3.24,"n":513,"o":3.295,"t":"2026-10-09T14:00:00Z","v":62374,"vw":3.276394},{"c":3.24,"h":3.255,"l":3.22,"n":761,"o":3.24,"t":"2026-10-09T14:15:00Z","v":164228,"vw":3.229849},{"c":3.205,"h":3.24,"l":3.205,"n":1316,"o":3.24,"t":"2026-10-09T14:30:00Z","v":179043,"vw":3.222645},{"c":3.19,"h":3.205,"l":3.18,"n":495,"o":3.2,"t":"2026-10-09T14:45:00Z","v":64112,"vw":3.19307},{"c":3.19,"h":3.2,"l":3.185,"n":297,"o":3.195,"t":"2026-10-09T15:00:00Z","v":58295,"vw":3.190381},{"c":3.195,"h":3.2,"l":3.19,"n":157,"o":3.195,"t":"2026-10-09T15:15:00Z","v":13273,"vw":3.197098},{"c":3.17,"h":3.205,"l":3.17,"n":296,"o":3.195,"t":"2026-10-09T15:30:00Z","v":45634,"vw":3.189638},{"c":3.185,"h":3.185,"l":3.165,"n":322,"o":3.17,"t":"2026-10-09T15:45:00Z","v":44882,"vw":3.174188},{"c":3.17,"h":3.185,"l":3.17,"n":130,"o":3.18,"t":"2026-10-09T16:00:00Z","v":8222,"vw":3.176719},{"c":3.175,"h":3.18,"l":3.16,"n":372,"o":3.175,"t":"2026-10-09T16:15:00Z","v":69923,"vw":3.17166},{"c":3.17,"h":3.18,"l":3.165,"n":238,"o":3.175,"t":"2026-10-09T16:30:00Z","v":34440,"vw":3.171997},{"c":3.19,"h":3.235,"l":3.17,"n":596,"o":3.175,"t":"2026-10-09T16:45:00Z","v":84170,"vw":3.207626},{"c":3.195,"h":3.199,"l":3.19,"n":160,"o":3.19,"t":"2026-10-09T17:00:00Z","v":22793,"vw":3.194252},{"c":3.17,"h":3.205,"l":3.17,"n":216,"o":3.2,"t":"2026-10-09T17:15:00Z","v":167996,"vw":3.199037},{"c":3.165,"h":3.175,"l":3.155,"n":303,"o":3.17,"t":"2026-10-09T17:30:00Z","v":64139,"vw":3.164483},{"c":3.165,"h":3.17,"l":3.155,"n":177,"o":3.16,"t":"2026-10-09T17:45:00Z","v":38774,"vw":3.158546},{"c":3.16,"h":3.1699,"l":3.15,"n":279,"o":3.165,"t":"2026-10-09T18:00:00Z","v":38472,"vw":3.158322},{"c":3.18,"h":3.18,"l":3.155,"n":305,"o":3.16,"t":"2026-10-09T18:15:00Z","v":56518,"vw":3.167072},{"c":3.225,"h":3.24,"l":3.18,"n":655,"o":3.18,"t":"2026-10-09T18:30:00Z","v":78557,"vw":3.207516},{"c":3.225,"h":3.235,"l":3.22,"n":254,"o":3.22,"t":"2026-10-09T18:45:00Z","v":21294,"vw":3.22652},{"c":3.2,"h":3.225,"l":3.2,"n":288,"o":3.225,"t":"2026-10-09T19:00:00Z","v":18008,"vw":3.210872},{"c":3.2,"h":3.21,"l":3.195,"n":249,"o":3.2,"t":"2026-10-09T19:15:00Z","v":14466,"vw":3.203966},{"c":3.19,"h":3.205,"l":3.175,"n":480,"o":3.2,"t":"2026-10-09T19:30:00Z","v":70119,"vw":3.193357},{"c":3.165,"h":3.21,"l":3.15,"n":5198,"o":3.19,"t":"2026-10-09T19:45:00Z","v":1142194,"vw":3.170701},{"c":3.21,"h":3.22,"l":3.16,"n":11,"o":3.16,"t":"2026-10-09T20:00:00Z","v":139184,"vw":3.160616},{"c":3.32,"h":3.38,"l":3.26,"n":58,"o":3.38,"t":"2026-10-12T08:00:00Z","v":7224,"vw":3.347638},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-12T09:45:00Z","v":380,"vw":3.3},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-12T12:15:00Z","v":200,"vw":3.27},{"c":3.2,"h":3.25,"l":3.17,"n":722,"o":3.25,"t":"2026-10-12T13:30:00Z","v":193644,"vw":3.204685},{"c":3.195,"h":3.2,"l":3.185,"n":940,"o":3.2,"t":"2026-10-12T13:45:00Z","v":81067,"vw":3.194819},{"c":3.165,"h":3.2,"l":3.16,"n":775,"o":3.195,"t":"2026-10-12T14:00:00Z","v":240285,"vw":3.185797},{"c":3.16,"h":3.17,"l":3.14,"n":2704,"o":3.165,"t":"2026-10-12T14:15:00Z","v":569262,"vw":3.153563},{"c":3.185,"h":3.19,"l":3.15,"n":764,"o":3.165,"t":"2026-10-12T14:30:00Z","v":283289,"vw":3.168397},{"c":3.255,"h":3.27,"l":3.18,"n":486,"o":3.185,"t":"2026-10-12T14:45:00Z","v":81915,"vw":3.219991},{"c":3.245,"h":3.26,"l":3.23,"n":543,"o":3.255,"t":"2026-10-12T15:00:00Z","v":136687,"vw":3.24395},{"c":3.23,"h":3.25,"l":3.21,"n":699,"o":3.245,"t":"2026-10-12T15:15:00Z","v":293654,"vw":3.234888},{"c":3.205,"h":3.235,"l":3.205,"n":345,"o":3.232,"t":"2026-10-12T15:30:00Z","v":43175,"vw":3.218002},{"c":3.21,"h":3.21,"l":3.2,"n":128,"o":3.205,"t":"2026-10-12T15:45:00Z","v":13055,"vw":3.2034},{"c":3.195,"h":3.21,"l":3.185,"n":308,"o":3.2,"t":"2026-10-12T16:00:00Z","v":54524,"vw":3.190892},{"c":3.185,"h":3.195,"l":3.18,"n":219,"o":3.195,"t":"2026-10-12T16:15:00Z","v":25882,"vw":3.186823},{"c":3.185,"h":3.19,"l":3.185,"n":153,"o":3.185,"t":"2026-10-12T16:30:00Z","v":15001,"vw":3.1863},{"c":3.175,"h":3.19,"l":3.17,"n":155,"o":3.19,"t":"2026-10-12T16:45:00Z","v":20528,"vw":3.176514},{"c":3.175,"h":3.18,"l":3.17,"n":227,"o":3.175,"t":"2026-10-12T17:00:00Z","v":22238,"vw":3.177093},{"c":3.185,"h":3.19,"l":3.175,"n":177,"o":3.18,"t":"2026-10-12T17:15:00Z","v":23240,"vw":3.180281},{"c":3.165,"h":3.185,"l":3.165,"n":180,"o":3.18,"t":"2026-10-12T17:30:00Z","v":22947,"vw":3.174961},{"c":3.175,"h":3.19,"l":3.165,"n":247,"o":3.1699,"t":"2026-10-12T17:45:00Z","v":51779,"vw":3.174994},{"c":3.17,"h":3.185,"l":3.17,"n":158,"o":3.18,"t":"2026-10-12T18:00:00Z","v":36707,"vw":3.180791},{"c":3.135,"h":3.18,"l":3.13,"n":582,"o":3.175,"t":"2026-10-12T18:15:00Z","v":165837,"vw":3.153302},{"c":3.125,"h":3.135,"l":3.115,"n":282,"o":3.135,"t":"2026-10-12T18:30:00Z","v":48572,"vw":3.122507},{"c":3.115,"h":3.125,"l":3.11,"n":190,"o":3.125,"t":"2026-10-12T18:45:00Z","v":21383,"vw":3.117652},{"c":3.14,"h":3.14,"l":3.11,"n":469,"o":3.115,"t":"2026-10-12T19:00:00Z","v":90230,"vw":3.120825},{"c":3.115,"h":3.135,"l":3.11,"n":409,"o":3.135,"t":"2026-10-12T19:15:00Z","v":57810,"vw":3.122972},{"c":3.12,"h":3.125,"l":3.11,"n":424,"o":3.115,"t":"2026-10-12T19:30:00Z","v":61794,"vw":3.119118},{"c":3.13,"h":3.14,"l":3.1,"n":1709,"o":3.12,"t":"2026-10-12T19:45:00Z","v":313550,"vw":3.1254},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-12T20:00:00Z","v":278750,"vw":3.12},{"c":3.1962,"h":3.208,"l":3.1962,"n":3,"o":3.2079,"t":"2026-10-12T22:00:00Z","v":650,"vw":3.206146},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-12T23:15:00Z","v":406,"vw":3.17},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T23:30:00Z","v":100,"vw":3.13},{"c":3.19,"h":3.2,"l":3.16,"n":5,"o":3.16,"t":"2026-10-13T08:00:00Z","v":423,"vw":3.178527},{"c":3.189,"h":3.189,"l":3.189,"n":1,"o":3.189,"t":"2026-10-13T08:15:00Z","v":225,"vw":3.189},{"c":3.19,"h":3.19,"l":3.19,"n":7,"o":3.19,"t":"2026-10-13T08:45:00Z","v":1201,"vw":3.19},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-13T09:00:00Z","v":300,"vw":3.185},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-13T09:30:00Z","v":1529,"vw":3.18},{"c":3.1963,"h":3.1963,"l":3.1963,"n":1,"o":3.1963,"t":"2026-10-13T10:00:00Z","v":157,"vw":3.1963},{"c":3.09,"h":3.12,"l":3.08,"n":20,"o":3.1,"t":"2026-10-13T11:00:00Z","v":6742,"vw":3.116494},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-13T11:15:00Z","v":100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-13T11:45:00Z","v":2000,"vw":3.09},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-13T12:00:00Z","v":659,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-13T12:45:00Z","v":125,"vw":3.06},{"c":3.0494,"h":3.0499,"l":3.0206,"n":8,"o":3.025,"t":"2026-10-13T13:00:00Z","v":2053,"vw":3.041298},{"c":3.03,"h":3.03,"l":3.005,"n":402,"o":3.02,"t":"2026-10-13T13:30:00Z","v":85796,"vw":3.022969},{"c":3.005,"h":3.035,"l":3,"n":303,"o":3.03,"t":"2026-10-13T13:45:00Z","v":94193,"vw":3.010885},{"c":2.985,"h":3.015,"l":2.98,"n":396,"o":3.0001,"t":"2026-10-13T14:00:00Z","v":84159,"vw":2.996895},{"c":2.945,"h":2.985,"l":2.945,"n":310,"o":2.9815,"t":"2026-10-13T14:15:00Z","v":70295,"vw":2.969551},{"c":2.975,"h":2.995,"l":2.945,"n":501,"o":2.945,"t":"2026-10-13T14:30:00Z","v":84070,"vw":2.975082},{"c":2.935,"h":2.9799,"l":2.935,"n":211,"o":2.975,"t":"2026-10-13T14:45:00Z","v":44973,"vw":2.960533},{"c":2.925,"h":2.9399,"l":2.92,"n":216,"o":2.935,"t":"2026-10-13T15:00:00Z","v":40346,"vw":2.935258},{"c":2.925,"h":2.93,"l":2.91,"n":276,"o":2.92,"t":"2026-10-13T15:15:00Z","v":22556,"vw":2.921591},{"c":2.945,"h":2.96,"l":2.9112,"n":488,"o":2.92,"t":"2026-10-13T15:30:00Z","v":76297,"vw":2.937851},{"c":2.945,"h":2.945,"l":2.935,"n":256,"o":2.945,"t":"2026-10-13T15:45:00Z","v":32194,"vw":2.940727},{"c":2.945,"h":2.95,"l":2.93,"n":162,"o":2.945,"t":"2026-10-13T16:00:00Z","v":14583,"vw":2.939519},{"c":2.935,"h":2.945,"l":2.925,"n":154,"o":2.945,"t":"2026-10-13T16:15:00Z","v":18049,"vw":2.933663},{"c":2.945,"h":2.95,"l":2.93,"n":203,"o":2.935,"t":"2026-10-13T16:30:00Z","v":28143,"vw":2.9389},{"c":2.935,"h":2.955,"l":2.935,"n":274,"o":2.945,"t":"2026-10-13T16:45:00Z","v":24365,"vw":2.945481},{"c":2.9299,"h":2.9388,"l":2.92,"n":186,"o":2.93,"t":"2026-10-13T17:00:00Z","v":28187,"vw":2.930664},{"c":2.925,"h":2.935,"l":2.92,"n":254,"o":2.93,"t":"2026-10-13T17:15:00Z","v":27442,"vw":2.928327},{"c":2.92,"h":2.93,"l":2.92,"n":151,"o":2.925,"t":"2026-10-13T17:30:00Z","v":10964,"vw":2.924418},{"c":2.915,"h":2.935,"l":2.9,"n":451,"o":2.925,"t":"2026-10-13T17:45:00Z","v":81535,"vw":2.91928},{"c":2.915,"h":2.92,"l":2.9,"n":323,"o":2.915,"t":"2026-10-13T18:00:00Z","v":66168,"vw":2.910624},{"c":2.925,"h":2.93,"l":2.91,"n":257,"o":2.915,"t":"2026-10-13T18:15:00Z","v":20509,"vw":2.919647},{"c":2.91,"h":2.93,"l":2.9,"n":224,"o":2.925,"t":"2026-10-13T18:30:00Z","v":19546,"vw":2.914706},{"c":2.905,"h":2.935,"l":2.9,"n":682,"o":2.9,"t":"2026-10-13T18:45:00Z","v":172823,"vw":2.914197},{"c":2.93,"h":2.935,"l":2.9,"n":462,"o":2.905,"t":"2026-10-13T19:00:00Z","v":183441,"vw":2.914815},{"c":2.915,"h":2.93,"l":2.91,"n":450,"o":2.925,"t":"2026-10-13T19:15:00Z","v":50840,"vw":2.924126},{"c":2.925,"h":2.93,"l":2.9,"n":634,"o":2.91,"t":"2026-10-13T19:30:00Z","v":114606,"vw":2.915375},{"c":2.87,"h":2.925,"l":2.87,"n":1604,"o":2.925,"t":"2026-10-13T19:45:00Z","v":258680,"vw":2.88561},{"c":2.88,"h":2.88,"l":2.87,"n":8,"o":2.87,"t":"2026-10-13T20:00:00Z","v":205347,"vw":2.87002},{"c":2.93,"h":3.11,"l":2.85,"n":37,"o":2.85,"t":"2026-10-13T20:15:00Z","v":522814,"vw":2.871146},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-13T20:30:00Z","v":100,"vw":2.86},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-13T21:45:00Z","v":100,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-13T23:45:00Z","v":302,"vw":2.95},{"c":2.85,"h":2.88,"l":2.85,"n":18,"o":2.87,"t":"2026-10-14T08:00:00Z","v":3858,"vw":2.864655},{"c":2.93,"h":2.93,"l":2.9,"n":5,"o":2.9,"t":"2026-10-14T08:15:00Z","v":606,"vw":2.915099},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-14T08:30:00Z","v":246,"vw":2.92},{"c":2.88,"h":2.92,"l":2.87,"n":17,"o":2.92,"t":"2026-10-14T11:00:00Z","v":3852,"vw":2.898886},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-14T11:45:00Z","v":182,"vw":2.91},{"c":2.86,"h":2.86,"l":2.84,"n":6,"o":2.84,"t":"2026-10-14T13:00:00Z","v":546,"vw":2.851152},{"c":2.92,"h":2.92,"l":2.82,"n":299,"o":2.87,"t":"2026-10-14T13:30:00Z","v":76766,"vw":2.859613},{"c":2.94,"h":2.955,"l":2.9,"n":545,"o":2.91,"t":"2026-10-14T13:45:00Z","v":58233,"vw":2.936463},{"c":2.915,"h":2.96,"l":2.905,"n":613,"o":2.94,"t":"2026-10-14T14:00:00Z","v":64755,"vw":2.928782},{"c":2.8871,"h":2.945,"l":2.88,"n":558,"o":2.915,"t":"2026-10-14T14:15:00Z","v":74789,"vw":2.90861},{"c":2.9,"h":2.91,"l":2.88,"n":1499,"o":2.885,"t":"2026-10-14T14:30:00Z","v":358097,"vw":2.89578},{"c":2.91,"h":2.93,"l":2.895,"n":465,"o":2.91,"t":"2026-10-14T14:45:00Z","v":95481,"vw":2.90594},{"c":2.905,"h":2.92,"l":2.9,"n":343,"o":2.91,"t":"2026-10-14T15:00:00Z","v":42018,"vw":2.90568},{"c":2.905,"h":2.92,"l":2.895,"n":570,"o":2.905,"t":"2026-10-14T15:15:00Z","v":54326,"vw":2.907452},{"c":2.925,"h":2.93,"l":2.905,"n":412,"o":2.905,"t":"2026-10-14T15:30:00Z","v":47909,"vw":2.919333},{"c":2.9188,"h":2.93,"l":2.91,"n":301,"o":2.925,"t":"2026-10-14T15:45:00Z","v":32733,"vw":2.92671},{"c":2.915,"h":2.92,"l":2.9,"n":310,"o":2.915,"t":"2026-10-14T16:00:00Z","v":49191,"vw":2.910032},{"c":2.905,"h":2.915,"l":2.9,"n":273,"o":2.915,"t":"2026-10-14T16:15:00Z","v":20140,"vw":2.910388},{"c":2.945,"h":2.945,"l":2.905,"n":398,"o":2.91,"t":"2026-10-14T16:30:00Z","v":92870,"vw":2.925276},{"c":2.925,"h":2.95,"l":2.92,"n":283,"o":2.95,"t":"2026-10-14T16:45:00Z","v":24695,"vw":2.935635},{"c":2.915,"h":2.928,"l":2.895,"n":523,"o":2.925,"t":"2026-10-14T17:00:00Z","v":133056,"vw":2.915013},{"c":2.91,"h":2.9199,"l":2.91,"n":155,"o":2.915,"t":"2026-10-14T17:15:00Z","v":25422,"vw":2.91704},{"c":2.96,"h":2.96,"l":2.91,"n":272,"o":2.915,"t":"2026-10-14T17:30:00Z","v":54794,"vw":2.929881},{"c":2.96,"h":2.96,"l":2.945,"n":588,"o":2.95,"t":"2026-10-14T17:45:00Z","v":107602,"vw":2.950356},{"c":2.95,"h":2.96,"l":2.935,"n":333,"o":2.95,"t":"2026-10-14T18:00:00Z","v":43415,"vw":2.945397},{"c":2.935,"h":2.955,"l":2.935,"n":198,"o":2.95,"t":"2026-10-14T18:15:00Z","v":20805,"vw":2.945498},{"c":2.93,"h":2.94,"l":2.925,"n":240,"o":2.935,"t":"2026-10-14T18:30:00Z","v":23168,"vw":2.932321},{"c":2.935,"h":2.935,"l":2.925,"n":269,"o":2.925,"t":"2026-10-14T18:45:00Z","v":27343,"vw":2.929464},{"c":2.92,"h":2.935,"l":2.92,"n":258,"o":2.935,"t":"2026-10-14T19:00:00Z","v":26354,"vw":2.927556},{"c":2.91,"h":2.93,"l":2.91,"n":426,"o":2.925,"t":"2026-10-14T19:15:00Z","v":78470,"vw":2.91825},{"c":2.895,"h":2.915,"l":2.885,"n":701,"o":2.915,"t":"2026-10-14T19:30:00Z","v":66849,"vw":2.90086},{"c":2.88,"h":2.9,"l":2.86,"n":1538,"o":2.9,"t":"2026-10-14T19:45:00Z","v":239199,"vw":2.877216},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-10-14T20:00:00Z","v":1189975,"vw":2.87},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-14T21:30:00Z","v":139,"vw":2.93},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-14T21:45:00Z","v":2280,"vw":2.874419},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-15T08:00:00Z","v":500,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T08:30:00Z","v":350,"vw":2.97},{"c":2.995,"h":2.995,"l":2.995,"n":1,"o":2.995,"t":"2026-10-15T09:45:00Z","v":100,"vw":2.995},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-15T10:00:00Z","v":700,"vw":2.99},{"c":3.01,"h":3.01,"l":3,"n":13,"o":3,"t":"2026-10-15T10:15:00Z","v":1929,"vw":3.007775},{"c":3.03,"h":3.03,"l":3,"n":36,"o":3,"t":"2026-10-15T11:00:00Z","v":3522,"vw":3.01104},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T11:15:00Z","v":500,"vw":3.04},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-15T12:00:00Z","v":500,"vw":3.07},{"c":3.03,"h":3.05,"l":3.03,"n":5,"o":3.05,"t":"2026-10-15T12:30:00Z","v":2188,"vw":3.039145},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T13:00:00Z","v":270,"vw":3.04},{"c":2.96,"h":3.01,"l":2.96,"n":112,"o":3.01,"t":"2026-10-15T13:15:00Z","v":30940,"vw":3.00102},{"c":2.98,"h":3,"l":2.935,"n":376,"o":2.975,"t":"2026-10-15T13:30:00Z","v":106781,"vw":2.955067},{"c":3.02,"h":3.05,"l":2.98,"n":379,"o":2.98,"t":"2026-10-15T13:45:00Z","v":106040,"vw":3.015355},{"c":3.045,"h":3.0498,"l":3.015,"n":419,"o":3.025,"t":"2026-10-15T14:00:00Z","v":81345,"vw":3.029637},{"c":3.025,"h":3.04,"l":3.005,"n":685,"o":3.04,"t":"2026-10-15T14:15:00Z","v":152020,"vw":3.016153},{"c":3.075,"h":3.075,"l":3.01,"n":948,"o":3.02,"t":"2026-10-15T14:30:00Z","v":149444,"vw":3.036853},{"c":3.1,"h":3.125,"l":3.07,"n":711,"o":3.0799,"t":"2026-10-15T14:45:00Z","v":127885,"vw":3.095881},{"c":3.095,"h":3.105,"l":3.09,"n":301,"o":3.1,"t":"2026-10-15T15:00:00Z","v":41561,"vw":3.096893},{"c":3.075,"h":3.095,"l":3.07,"n":655,"o":3.095,"t":"2026-10-15T15:15:00Z","v":170236,"vw":3.082415},{"c":3.075,"h":3.08,"l":3.055,"n":690,"o":3.075,"t":"2026-10-15T15:30:00Z","v":125671,"vw":3.068331},{"c":3.055,"h":3.095,"l":3.055,"n":569,"o":3.07,"t":"2026-10-15T15:45:00Z","v":140961,"vw":3.082902},{"c":3.045,"h":3.065,"l":3.04,"n":444,"o":3.055,"t":"2026-10-15T16:00:00Z","v":64987,"vw":3.052511},{"c":3.045,"h":3.05,"l":3.02,"n":948,"o":3.045,"t":"2026-10-15T16:15:00Z","v":153339,"vw":3.032138},{"c":3.075,"h":3.095,"l":3.045,"n":412,"o":3.045,"t":"2026-10-15T16:30:00Z","v":159012,"vw":3.058755},{"c":3.05,"h":3.085,"l":3.05,"n":329,"o":3.08,"t":"2026-10-15T16:45:00Z","v":121078,"vw":3.054806},{"c":3.065,"h":3.07,"l":3.05,"n":279,"o":3.05,"t":"2026-10-15T17:00:00Z","v":44286,"vw":3.05929},{"c":3.075,"h":3.09,"l":3.065,"n":175,"o":3.07,"t":"2026-10-15T17:15:00Z","v":45366,"vw":3.075885},{"c":3.11,"h":3.11,"l":3.0707,"n":526,"o":3.075,"t":"2026-10-15T17:30:00Z","v":127407,"vw":3.085227},{"c":3.105,"h":3.1499,"l":3.095,"n":327,"o":3.109,"t":"2026-10-15T17:45:00Z","v":55548,"vw":3.10755},{"c":3.085,"h":3.125,"l":3.085,"n":288,"o":3.105,"t":"2026-10-15T18:00:00Z","v":44832,"vw":3.106451},{"c":3.105,"h":3.105,"l":3.08,"n":179,"o":3.08,"t":"2026-10-15T18:15:00Z","v":30426,"vw":3.097559},{"c":3.075,"h":3.11,"l":3.075,"n":322,"o":3.11,"t":"2026-10-15T18:30:00Z","v":51705,"vw":3.088224},{"c":3.085,"h":3.1,"l":3.06,"n":601,"o":3.075,"t":"2026-10-15T18:45:00Z","v":154799,"vw":3.07987},{"c":3.14,"h":3.15,"l":3.085,"n":334,"o":3.085,"t":"2026-10-15T19:00:00Z","v":105073,"vw":3.11747},{"c":3.13,"h":3.15,"l":3.13,"n":326,"o":3.14,"t":"2026-10-15T19:15:00Z","v":50930,"vw":3.138671},{"c":3.17,"h":3.18,"l":3.13,"n":680,"o":3.13,"t":"2026-10-15T19:30:00Z","v":85114,"vw":3.153967},{"c":3.105,"h":3.175,"l":3.1,"n":1555,"o":3.175,"t":"2026-10-15T19:45:00Z","v":300850,"vw":3.127206},{"c":3.05,"h":3.11,"l":3.05,"n":8,"o":3.11,"t":"2026-10-15T20:00:00Z","v":63443,"vw":3.10848},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T20:45:00Z","v":500,"vw":3.19},{"c":3.1909,"h":3.1909,"l":3.1909,"n":1,"o":3.1909,"t":"2026-10-15T22:15:00Z","v":150,"vw":3.1909},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-15T22:30:00Z","v":200,"vw":3.17},{"c":3.2481,"h":3.2481,"l":3.17,"n":5,"o":3.17,"t":"2026-10-15T23:30:00Z","v":4925,"vw":3.235815},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-16T08:00:00Z","v":2500,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T11:00:00Z","v":1027,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-16T11:30:00Z","v":500,"vw":3.19},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T12:00:00Z","v":2962,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-10-16T12:30:00Z","v":3613,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T13:00:00Z","v":499,"vw":3.15},{"c":3.015,"h":3.14,"l":3,"n":879,"o":3.14,"t":"2026-10-16T13:30:00Z","v":296667,"vw":3.052942},{"c":3.02,"h":3.06,"l":2.98,"n":1379,"o":3.015,"t":"2026-10-16T13:45:00Z","v":333246,"vw":3.019711},{"c":3.055,"h":3.09,"l":3.015,"n":1064,"o":3.015,"t":"2026-10-16T14:00:00Z","v":208899,"vw":3.057548},{"c":3.075,"h":3.08,"l":3.045,"n":804,"o":3.055,"t":"2026-10-16T14:15:00Z","v":126855,"vw":3.05741},{"c":3.055,"h":3.08,"l":3.05,"n":481,"o":3.075,"t":"2026-10-16T14:30:00Z","v":51231,"vw":3.061827},{"c":3.055,"h":3.0599,"l":3.03,"n":1550,"o":3.055,"t":"2026-10-16T14:45:00Z","v":339905,"vw":3.048589},{"c":3.075,"h":3.08,"l":3.035,"n":1072,"o":3.055,"t":"2026-10-16T15:00:00Z","v":356859,"vw":3.050586},{"c":3.055,"h":3.1,"l":3.05,"n":594,"o":3.075,"t":"2026-10-16T15:15:00Z","v":268208,"vw":3.078331},{"c":3.05,"h":3.065,"l":3.05,"n":444,"o":3.06,"t":"2026-10-16T15:30:00Z","v":47575,"vw":3.053725},{"c":3.05,"h":3.065,"l":3.05,"n":233,"o":3.05,"t":"2026-10-16T15:45:00Z","v":74937,"vw":3.059419},{"c":3.03,"h":3.055,"l":3.02,"n":412,"o":3.055,"t":"2026-10-16T16:00:00Z","v":67316,"vw":3.043234},{"c":3.035,"h":3.045,"l":3.025,"n":622,"o":3.03,"t":"2026-10-16T16:15:00Z","v":60095,"vw":3.037511},{"c":3.035,"h":3.035,"l":3.02,"n":349,"o":3.03,"t":"2026-10-16T16:30:00Z","v":55164,"vw":3.03053},{"c":3.045,"h":3.05,"l":3.04,"n":369,"o":3.04,"t":"2026-10-16T16:45:00Z","v":42816,"vw":3.045085},{"c":3.035,"h":3.059,"l":3.03,"n":457,"o":3.05,"t":"2026-10-16T17:00:00Z","v":98385,"vw":3.048432},{"c":3.01,"h":3.05,"l":3,"n":694,"o":3.04,"t":"2026-10-16T17:15:00Z","v":323721,"vw":3.01361},{"c":3.005,"h":3.02,"l":2.995,"n":630,"o":3.01,"t":"2026-10-16T17:30:00Z","v":70672,"vw":3.008564},{"c":2.975,"h":3.005,"l":2.96,"n":529,"o":3,"t":"2026-10-16T17:45:00Z","v":111904,"vw":2.983686},{"c":2.975,"h":2.985,"l":2.96,"n":395,"o":2.975,"t":"2026-10-16T18:00:00Z","v":104986,"vw":2.97379},{"c":2.985,"h":2.995,"l":2.97,"n":702,"o":2.98,"t":"2026-10-16T18:15:00Z","v":112646,"vw":2.978562},{"c":2.9912,"h":3,"l":2.985,"n":450,"o":2.985,"t":"2026-10-16T18:30:00Z","v":47726,"vw":2.991931},{"c":2.995,"h":3,"l":2.98,"n":536,"o":2.995,"t":"2026-10-16T18:45:00Z","v":64702,"vw":2.990706},{"c":3.005,"h":3.02,"l":2.98,"n":1017,"o":2.99,"t":"2026-10-16T19:00:00Z","v":193668,"vw":3.000607},{"c":2.975,"h":3.015,"l":2.97,"n":693,"o":3.005,"t":"2026-10-16T19:15:00Z","v":211256,"vw":3.00139},{"c":2.955,"h":2.98,"l":2.95,"n":678,"o":2.97,"t":"2026-10-16T19:30:00Z","v":125407,"vw":2.963064},{"c":2.945,"h":2.975,"l":2.905,"n":2982,"o":2.96,"t":"2026-10-16T19:45:00Z","v":949097,"vw":2.941011},{"c":2.95,"h":2.96,"l":2.94,"n":12,"o":2.94,"t":"2026-10-16T20:00:00Z","v":93115,"vw":2.940176},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T20:30:00Z","v":1000,"vw":3},{"c":3.02,"h":3.02,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T21:45:00Z","v":2000,"vw":3.016667},{"c":2.92,"h":2.92,"l":2.9,"n":2,"o":2.9,"t":"2026-10-16T23:45:00Z","v":500,"vw":2.91},{"c":3.06,"h":3.08,"l":3.06,"n":7,"o":3.06,"t":"2026-10-19T08:00:00Z","v":909,"vw":3.064444},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T11:30:00Z","v":500,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:00:00Z","v":678,"vw":3},{"c":3.015,"h":3.09,"l":3,"n":805,"o":3,"t":"2026-10-19T13:30:00Z","v":150136,"vw":3.066566},{"c":3,"h":3.01,"l":2.98,"n":522,"o":3,"t":"2026-10-19T13:45:00Z","v":71218,"vw":2.992544},{"c":2.99,"h":3.015,"l":2.98,"n":571,"o":3.005,"t":"2026-10-19T14:00:00Z","v":281704,"vw":3.000449},{"c":3,"h":3.015,"l":2.995,"n":744,"o":2.995,"t":"2026-10-19T14:15:00Z","v":68043,"vw":3.002992},{"c":3.015,"h":3.045,"l":2.98,"n":1758,"o":3.005,"t":"2026-10-19T14:30:00Z","v":239876,"vw":3.011459},{"c":3.025,"h":3.03,"l":3.01,"n":531,"o":3.015,"t":"2026-10-19T14:45:00Z","v":98222,"vw":3.017353},{"c":3.005,"h":3.025,"l":3,"n":442,"o":3.02,"t":"2026-10-19T15:00:00Z","v":129258,"vw":3.010953},{"c":2.981,"h":3.005,"l":2.98,"n":737,"o":3.005,"t":"2026-10-19T15:15:00Z","v":88922,"vw":2.9943},{"c":2.985,"h":2.995,"l":2.97,"n":936,"o":2.98,"t":"2026-10-19T15:30:00Z","v":121896,"vw":2.985156},{"c":2.975,"h":2.985,"l":2.97,"n":707,"o":2.985,"t":"2026-10-19T15:45:00Z","v":48914,"vw":2.977072},{"c":3.005,"h":3.01,"l":2.955,"n":960,"o":2.975,"t":"2026-10-19T16:00:00Z","v":106991,"vw":2.971087},{"c":3.015,"h":3.015,"l":3,"n":544,"o":3.005,"t":"2026-10-19T16:15:00Z","v":62722,"vw":3.007992},{"c":3.01,"h":3.0197,"l":3,"n":341,"o":3.0197,"t":"2026-10-19T16:30:00Z","v":47739,"vw":3.008792},{"c":2.985,"h":3.005,"l":2.98,"n":599,"o":3.005,"t":"2026-10-19T16:45:00Z","v":51766,"vw":2.995332},{"c":2.995,"h":3,"l":2.975,"n":650,"o":2.98,"t":"2026-10-19T17:00:00Z","v":66301,"vw":2.985162},{"c":3.01,"h":3.01,"l":2.995,"n":574,"o":2.995,"t":"2026-10-19T17:15:00Z","v":60147,"vw":3.000142},{"c":2.995,"h":3.04,"l":2.99,"n":1382,"o":3.005,"t":"2026-10-19T17:30:00Z","v":335515,"vw":3.022906},{"c":2.985,"h":3,"l":2.98,"n":786,"o":2.995,"t":"2026-10-19T17:45:00Z","v":118139,"vw":2.990071},{"c":2.98,"h":2.99,"l":2.98,"n":810,"o":2.98,"t":"2026-10-19T18:00:00Z","v":66787,"vw":2.981439},{"c":2.975,"h":2.99,"l":2.97,"n":1005,"o":2.985,"t":"2026-10-19T18:15:00Z","v":217332,"vw":2.979412},{"c":2.975,"h":2.985,"l":2.97,"n":769,"o":2.975,"t":"2026-10-19T18:30:00Z","v":78876,"vw":2.978407},{"c":2.97,"h":2.99,"l":2.97,"n":779,"o":2.975,"t":"2026-10-19T18:45:00Z","v":80821,"vw":2.980038},{"c":2.95,"h":2.98,"l":2.95,"n":933,"o":2.975,"t":"2026-10-19T19:00:00Z","v":192069,"vw":2.96156},{"c":2.965,"h":2.97,"l":2.95,"n":946,"o":2.95,"t":"2026-10-19T19:15:00Z","v":121178,"vw":2.962851},{"c":2.955,"h":2.9854,"l":2.95,"n":1590,"o":2.96,"t":"2026-10-19T19:30:00Z","v":212850,"vw":2.965588},{"c":2.99,"h":2.99,"l":2.95,"n":4603,"o":2.955,"t":"2026-10-19T19:45:00Z","v":734028,"vw":2.96913},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T20:00:00Z","v":89423,"vw":2.98},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-19T20:45:00Z","v":600,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-19T23:45:00Z","v":800,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T08:30:00Z","v":172,"vw":3.02},{"c":2.98,"h":3,"l":2.98,"n":7,"o":3,"t":"2026-10-20T11:00:00Z","v":5878,"vw":2.985587},{"c":2.9704,"h":2.9764,"l":2.9704,"n":2,"o":2.9764,"t":"2026-10-20T11:15:00Z","v":1000,"vw":2.9734},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T13:00:00Z","v":334,"vw":3.02},{"c":3.04,"h":3.045,"l":3,"n":143,"o":3,"t":"2026-10-20T13:30:00Z","v":27620,"vw":3.021991},{"c":3.13,"h":3.13,"l":3.05,"n":594,"o":3.05,"t":"2026-10-20T13:45:00Z","v":97967,"vw":3.103439},{"c":3.17,"h":3.18,"l":3.12,"n":1009,"o":3.13,"t":"2026-10-20T14:00:00Z","v":233280,"vw":3.157082},{"c":3.185,"h":3.195,"l":3.165,"n":702,"o":3.17,"t":"2026-10-20T14:15:00Z","v":87561,"vw":3.180002},{"c":3.27,"h":3.27,"l":3.175,"n":826,"o":3.1812,"t":"2026-10-20T14:30:00Z","v":137561,"vw":3.222414},{"c":3.275,"h":3.29,"l":3.245,"n":1502,"o":3.27,"t":"2026-10-20T14:45:00Z","v":196497,"vw":3.26961},{"c":3.25,"h":3.285,"l":3.25,"n":644,"o":3.27,"t":"2026-10-20T15:00:00Z","v":95062,"vw":3.266791},{"c":3.265,"h":3.27,"l":3.24,"n":260,"o":3.255,"t":"2026-10-20T15:15:00Z","v":30012,"vw":3.255285},{"c":3.265,"h":3.275,"l":3.255,"n":453,"o":3.265,"t":"2026-10-20T15:30:00Z","v":46221,"vw":3.262805},{"c":3.275,"h":3.28,"l":3.25,"n":317,"o":3.265,"t":"2026-10-20T15:45:00Z","v":26390,"vw":3.261116},{"c":3.275,"h":3.2899,"l":3.275,"n":252,"o":3.275,"t":"2026-10-20T16:00:00Z","v":24893,"vw":3.282901},{"c":3.315,"h":3.32,"l":3.27,"n":501,"o":3.275,"t":"2026-10-20T16:15:00Z","v":38813,"vw":3.301026},{"c":3.325,"h":3.335,"l":3.31,"n":248,"o":3.3185,"t":"2026-10-20T16:30:00Z","v":31808,"vw":3.321869},{"c":3.275,"h":3.325,"l":3.255,"n":1121,"o":3.325,"t":"2026-10-20T16:45:00Z","v":598354,"vw":3.292957},{"c":3.285,"h":3.2899,"l":3.26,"n":277,"o":3.275,"t":"2026-10-20T17:00:00Z","v":44908,"vw":3.272692},{"c":3.305,"h":3.305,"l":3.27,"n":274,"o":3.285,"t":"2026-10-20T17:15:00Z","v":132016,"vw":3.278135},{"c":3.315,"h":3.32,"l":3.3,"n":257,"o":3.305,"t":"2026-10-20T17:30:00Z","v":20224,"vw":3.313701},{"c":3.305,"h":3.315,"l":3.3,"n":178,"o":3.315,"t":"2026-10-20T17:45:00Z","v":13324,"vw":3.310955},{"c":3.325,"h":3.3285,"l":3.31,"n":268,"o":3.31,"t":"2026-10-20T18:00:00Z","v":16446,"vw":3.316946},{"c":3.33,"h":3.34,"l":3.32,"n":218,"o":3.32,"t":"2026-10-20T18:15:00Z","v":14106,"vw":3.331846},{"c":3.335,"h":3.345,"l":3.33,"n":441,"o":3.335,"t":"2026-10-20T18:30:00Z","v":50373,"vw":3.337654},{"c":3.34,"h":3.345,"l":3.335,"n":290,"o":3.335,"t":"2026-10-20T18:45:00Z","v":23811,"vw":3.341827},{"c":3.345,"h":3.3488,"l":3.325,"n":270,"o":3.34,"t":"2026-10-20T19:00:00Z","v":30471,"vw":3.337225},{"c":3.335,"h":3.3588,"l":3.33,"n":373,"o":3.345,"t":"2026-10-20T19:15:00Z","v":54837,"vw":3.348274},{"c":3.325,"h":3.34,"l":3.32,"n":406,"o":3.335,"t":"2026-10-20T19:30:00Z","v":59145,"vw":3.331804},{"c":3.255,"h":3.325,"l":3.24,"n":1778,"o":3.325,"t":"2026-10-20T19:45:00Z","v":376993,"vw":3.266249},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-10-20T20:00:00Z","v":111027,"vw":3.26},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-10-20T21:15:00Z","v":352,"vw":3.312877},{"c":3.16,"h":3.1618,"l":3.16,"n":3,"o":3.1618,"t":"2026-10-20T23:15:00Z","v":1700,"vw":3.161101},{"c":3.1802,"h":3.1802,"l":3.1802,"n":2,"o":3.1802,"t":"2026-10-21T08:30:00Z","v":1374,"vw":3.1802},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-21T09:00:00Z","v":100,"vw":3.24},{"c":3.315,"h":3.325,"l":3.25,"n":397,"o":3.25,"t":"2026-10-21T13:30:00Z","v":98955,"vw":3.293944},{"c":3.355,"h":3.37,"l":3.31,"n":399,"o":3.315,"t":"2026-10-21T13:45:00Z","v":58365,"vw":3.337711},{"c":3.345,"h":3.36,"l":3.33,"n":603,"o":3.355,"t":"2026-10-21T14:00:00Z","v":103650,"vw":3.343116},{"c":3.445,"h":3.455,"l":3.345,"n":3391,"o":3.35,"t":"2026-10-21T14:15:00Z","v":571516,"vw":3.387718},{"c":3.46,"h":3.5099,"l":3.425,"n":806,"o":3.445,"t":"2026-10-21T14:30:00Z","v":158981,"vw":3.451154},{"c":3.49,"h":3.495,"l":3.445,"n":1171,"o":3.45,"t":"2026-10-21T14:45:00Z","v":242402,"vw":3.47557},{"c":3.555,"h":3.555,"l":3.48,"n":2884,"o":3.49,"t":"2026-10-21T15:00:00Z","v":503753,"vw":3.513083},{"c":3.555,"h":3.57,"l":3.515,"n":1100,"o":3.5591,"t":"2026-10-21T15:15:00Z","v":242035,"vw":3.5474},{"c":3.565,"h":3.59,"l":3.55,"n":900,"o":3.5509,"t":"2026-10-21T15:30:00Z","v":182221,"vw":3.574317},{"c":3.605,"h":3.615,"l":3.55,"n":819,"o":3.56,"t":"2026-10-21T15:45:00Z","v":161055,"vw":3.577598},{"c":3.575,"h":3.605,"l":3.5612,"n":504,"o":3.605,"t":"2026-10-21T16:00:00Z","v":90162,"vw":3.586262},{"c":3.63,"h":3.635,"l":3.505,"n":1298,"o":3.575,"t":"2026-10-21T16:15:00Z","v":469411,"vw":3.552067},{"c":3.69,"h":3.705,"l":3.62,"n":997,"o":3.63,"t":"2026-10-21T16:30:00Z","v":195299,"vw":3.664509},{"c":3.73,"h":3.73,"l":3.6812,"n":910,"o":3.69,"t":"2026-10-21T16:45:00Z","v":131269,"vw":3.715971},{"c":3.675,"h":3.725,"l":3.65,"n":1105,"o":3.725,"t":"2026-10-21T17:00:00Z","v":269273,"vw":3.694456},{"c":3.63,"h":3.675,"l":3.625,"n":527,"o":3.675,"t":"2026-10-21T17:15:00Z","v":81429,"vw":3.653021},{"c":3.65,"h":3.65,"l":3.61,"n":528,"o":3.63,"t":"2026-10-21T17:30:00Z","v":95836,"vw":3.627181},{"c":3.635,"h":3.65,"l":3.62,"n":345,"o":3.65,"t":"2026-10-21T17:45:00Z","v":52075,"vw":3.634693},{"c":3.625,"h":3.645,"l":3.6201,"n":373,"o":3.635,"t":"2026-10-21T18:00:00Z","v":67068,"vw":3.636252},{"c":3.645,"h":3.665,"l":3.62,"n":584,"o":3.625,"t":"2026-10-21T18:15:00Z","v":134611,"vw":3.643018},{"c":3.675,"h":3.72,"l":3.63,"n":881,"o":3.645,"t":"2026-10-21T18:30:00Z","v":178286,"vw":3.68363},{"c":3.635,"h":3.68,"l":3.635,"n":600,"o":3.675,"t":"2026-10-21T18:45:00Z","v":176241,"vw":3.666232},{"c":3.625,"h":3.64,"l":3.605,"n":643,"o":3.635,"t":"2026-10-21T19:00:00Z","v":213900,"vw":3.618038},{"c":3.625,"h":3.6288,"l":3.61,"n":403,"o":3.625,"t":"2026-10-21T19:15:00Z","v":63243,"vw":3.618959},{"c":3.555,"h":3.63,"l":3.55,"n":656,"o":3.625,"t":"2026-10-21T19:30:00Z","v":75470,"vw":3.604742},{"c":3.56,"h":3.57,"l":3.53,"n":2340,"o":3.55,"t":"2026-10-21T19:45:00Z","v":405445,"vw":3.555072},{"c":3.56,"h":3.56,"l":3.55,"n":8,"o":3.55,"t":"2026-10-21T20:00:00Z","v":210146,"vw":3.550026},{"c":3.56,"h":3.57,"l":3.56,"n":6,"o":3.57,"t":"2026-10-21T20:15:00Z","v":4241,"vw":3.562368},{"c":3.6294,"h":3.6294,"l":3.6294,"n":1,"o":3.6294,"t":"2026-10-21T20:30:00Z","v":239,"vw":3.6294},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-21T22:00:00Z","v":1000,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T22:45:00Z","v":1500,"vw":3.66},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-21T23:00:00Z","v":336,"vw":3.68},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-21T23:15:00Z","v":350,"vw":3.72},{"c":3.35,"h":3.52,"l":3.35,"n":24,"o":3.4,"t":"2026-10-22T08:00:00Z","v":6309,"vw":3.390587},{"c":3.36,"h":3.37,"l":3.35,"n":28,"o":3.36,"t":"2026-10-22T08:15:00Z","v":3125,"vw":3.360721},{"c":3.3268,"h":3.3268,"l":3.31,"n":2,"o":3.31,"t":"2026-10-22T08:45:00Z","v":573,"vw":3.315747},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-22T09:00:00Z","v":100,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-22T09:15:00Z","v":100,"vw":3.31},{"c":3.3099,"h":3.31,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T09:30:00Z","v":754,"vw":3.305686},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-22T09:45:00Z","v":227,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T10:00:00Z","v":100,"vw":3.3},{"c":3.32,"h":3.32,"l":3.29,"n":49,"o":3.29,"t":"2026-10-22T10:15:00Z","v":3672,"vw":3.307165},{"c":3.36,"h":3.36,"l":3.32,"n":167,"o":3.32,"t":"2026-10-22T10:30:00Z","v":7779,"vw":3.34013},{"c":3.38,"h":3.38,"l":3.35,"n":33,"o":3.35,"t":"2026-10-22T11:00:00Z","v":7168,"vw":3.354356},{"c":3.4,"h":3.4,"l":3.3738,"n":15,"o":3.3738,"t":"2026-10-22T11:15:00Z","v":5510,"vw":3.391066},{"c":3.3785,"h":3.38,"l":3.37,"n":13,"o":3.38,"t":"2026-10-22T11:45:00Z","v":5312,"vw":3.379134},{"c":3.36,"h":3.37,"l":3.33,"n":18,"o":3.36,"t":"2026-10-22T12:30:00Z","v":3508,"vw":3.351803},{"c":3.365,"h":3.37,"l":3.36,"n":41,"o":3.37,"t":"2026-10-22T13:00:00Z","v":8247,"vw":3.369285},{"c":3.39,"h":3.395,"l":3.36,"n":110,"o":3.36,"t":"2026-10-22T13:15:00Z","v":14523,"vw":3.387121},{"c":3.48,"h":3.485,"l":3.395,"n":1080,"o":3.4,"t":"2026-10-22T13:30:00Z","v":172461,"vw":3.434582},{"c":3.585,"h":3.59,"l":3.45,"n":1628,"o":3.485,"t":"2026-10-22T13:45:00Z","v":202010,"vw":3.517893},{"c":3.54,"h":3.625,"l":3.53,"n":1610,"o":3.59,"t":"2026-10-22T14:00:00Z","v":228302,"vw":3.593333},{"c":3.515,"h":3.54,"l":3.505,"n":650,"o":3.53,"t":"2026-10-22T14:15:00Z","v":76570,"vw":3.529709},{"c":3.545,"h":3.545,"l":3.505,"n":673,"o":3.51,"t":"2026-10-22T14:30:00Z","v":69084,"vw":3.524201},{"c":3.52,"h":3.545,"l":3.515,"n":365,"o":3.545,"t":"2026-10-22T14:45:00Z","v":41894,"vw":3.533142},{"c":3.505,"h":3.52,"l":3.5,"n":436,"o":3.52,"t":"2026-10-22T15:00:00Z","v":54841,"vw":3.504759},{"c":3.55,"h":3.55,"l":3.505,"n":585,"o":3.51,"t":"2026-10-22T15:15:00Z","v":40310,"vw":3.528542},{"c":3.54,"h":3.56,"l":3.515,"n":702,"o":3.55,"t":"2026-10-22T15:30:00Z","v":238882,"vw":3.528823},{"c":3.525,"h":3.55,"l":3.52,"n":237,"o":3.54,"t":"2026-10-22T15:45:00Z","v":24771,"vw":3.532385},{"c":3.5361,"h":3.54,"l":3.52,"n":212,"o":3.525,"t":"2026-10-22T16:00:00Z","v":18781,"vw":3.52872},{"c":3.535,"h":3.54,"l":3.525,"n":213,"o":3.5358,"t":"2026-10-22T16:15:00Z","v":20915,"vw":3.531038},{"c":3.54,"h":3.545,"l":3.4975,"n":416,"o":3.535,"t":"2026-10-22T16:30:00Z","v":44977,"vw":3.510693},{"c":3.565,"h":3.57,"l":3.515,"n":258,"o":3.535,"t":"2026-10-22T16:45:00Z","v":25025,"vw":3.536078},{"c":3.565,"h":3.5693,"l":3.54,"n":437,"o":3.565,"t":"2026-10-22T17:00:00Z","v":112150,"vw":3.549845},{"c":3.555,"h":3.57,"l":3.5512,"n":207,"o":3.565,"t":"2026-10-22T17:15:00Z","v":15076,"vw":3.564539},{"c":3.5888,"h":3.5898,"l":3.55,"n":264,"o":3.55,"t":"2026-10-22T17:30:00Z","v":24599,"vw":3.572109},{"c":3.575,"h":3.59,"l":3.57,"n":156,"o":3.585,"t":"2026-10-22T17:45:00Z","v":8567,"vw":3.579857},{"c":3.57,"h":3.58,"l":3.565,"n":176,"o":3.575,"t":"2026-10-22T18:00:00Z","v":15682,"vw":3.570382},{"c":3.575,"h":3.595,"l":3.57,"n":257,"o":3.57,"t":"2026-10-22T18:15:00Z","v":18438,"vw":3.584715},{"c":3.575,"h":3.5797,"l":3.57,"n":143,"o":3.575,"t":"2026-10-22T18:30:00Z","v":16502,"vw":3.574764},{"c":3.565,"h":3.58,"l":3.56,"n":315,"o":3.575,"t":"2026-10-22T18:45:00Z","v":23495,"vw":3.572291},{"c":3.565,"h":3.57,"l":3.55,"n":373,"o":3.565,"t":"2026-10-22T19:00:00Z","v":40220,"vw":3.559719},{"c":3.605,"h":3.615,"l":3.56,"n":1251,"o":3.565,"t":"2026-10-22T19:15:00Z","v":246181,"vw":3.587594},{"c":3.615,"h":3.62,"l":3.575,"n":852,"o":3.605,"t":"2026-10-22T19:30:00Z","v":223306,"vw":3.601196},{"c":3.61,"h":3.63,"l":3.6,"n":1366,"o":3.615,"t":"2026-10-22T19:45:00Z","v":203297,"vw":3.60954},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-22T20:00:00Z","v":114006,"vw":3.6},{"c":3.6299,"h":3.6299,"l":3.6299,"n":1,"o":3.6299,"t":"2026-10-22T21:15:00Z","v":1000,"vw":3.6299}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4427511180330299,"strike":9.454405188041001,"iv":3.377307679102991,"gamma":0.09831617420993566,"theta":-0.020466572226874126,"vega":0.003464843817873139,"rho":0.000509956643920816,"breakevenPct":172.656445248465},{"delta":0.35,"premium":0.5559535018769323,"strike":8.788508812488633,"iv":3.5292619031329933,"gamma":0.09933036869109829,"theta":-0.022634537086603203,"vega":0.003659663441404929,"rho":0.0005641307258329278,"breakevenPct":157.4302959961863},{"delta":0.4,"premium":0.6691558857208347,"strike":8.122612436936267,"iv":3.6812161271629957,"gamma":0.10034456317226094,"theta":-0.02480250194633228,"vega":0.0038544830649367193,"rho":0.0006183048077450396,"breakevenPct":142.2041467439076},{"delta":0.45,"premium":0.7820610168211363,"strike":7.435808937989671,"iv":3.816586074674224,"gamma":0.10146097468032353,"theta":-0.026778075105909897,"vega":0.004035800655201451,"rho":0.0006727106712680091,"breakevenPct":126.39383880577446},{"delta":0.5,"premium":0.8906903527651601,"strike":6.448269520316726,"iv":3.7134015572195938,"gamma":0.10404771431122684,"theta":-0.025986213759583855,"vega":0.004022899925581799,"rho":0.0007304505685731893,"breakevenPct":102.18077283346337},{"delta":0.55,"premium":0.9993196887091841,"strike":5.460730102643781,"iv":3.6102170397649633,"gamma":0.10663445394213014,"theta":-0.02519435241325781,"vega":0.004009999195962147,"rho":0.0007881904658783695,"breakevenPct":77.96770686115224},{"delta":0.6,"premium":1.222622690175389,"strike":4.796914482146601,"iv":3.9225881316217617,"gamma":0.10080433328330025,"theta":-0.024799166824894678,"vega":0.003822541821825051,"rho":0.0007760159601721997,"breakevenPct":65.83203868762196},{"delta":0.65,"premium":1.5462155084297593,"strike":4.416217048906166,"iv":4.598390493712755,"gamma":0.08761310340601908,"theta":-0.024750900809645843,"vega":0.0034824229467400767,"rho":0.0007026966167482021,"breakevenPct":64.25886546009323},{"delta":0.7,"premium":1.869808326684129,"strike":4.035519615665731,"iv":5.274192855803747,"gamma":0.07442187352873794,"theta":-0.024702634794397008,"vega":0.0031423040716551023,"rho":0.0006293772733242048,"breakevenPct":62.68569223256452},{"delta":0.75,"premium":2.193401144938499,"strike":3.654822182425295,"iv":5.949995217894741,"gamma":0.06123064365145677,"theta":-0.024654368779148172,"vega":0.002802185196570128,"rho":0.0005560579299002072,"breakevenPct":61.11251900503579},{"delta":0.8,"premium":2.5169939631928697,"strike":3.2741247491848595,"iv":6.6257975799857345,"gamma":0.048039413774175595,"theta":-0.024606102763899337,"vega":0.0024620663214851525,"rho":0.00048273858647620964,"breakevenPct":59.539345777507066},{"delta":0.85,"premium":2.8405867814472394,"strike":2.8934273159444244,"iv":7.301599942076727,"gamma":0.03484818389689445,"theta":-0.024557836748650502,"vega":0.002121947446400179,"rho":0.0004094192430522122,"breakevenPct":57.96617254997834},{"delta":0.9,"premium":3.164179599701609,"strike":2.5127298827039892,"iv":7.97740230416772,"gamma":0.02165695401961329,"theta":-0.024509570733401667,"vega":0.001781828571315204,"rho":0.00033609989962821466,"breakevenPct":56.39299932244962}],"put":[{"delta":0.2,"premium":0.855080032876131,"strike":2.631278742419887,"iv":3.8795956484540146,"gamma":0.06972983027656045,"theta":-0.018575182012323548,"vega":0.0028040502453024617,"rho":-0.001258991746053044,"breakevenPct":51.06755807201973},{"delta":0.25,"premium":1.1436625230056632,"strike":3.1043647918125625,"iv":3.765385626598016,"gamma":0.07921426874525356,"theta":-0.01939172693201541,"vega":0.003051174325672467,"rho":-0.0016327787148180343,"breakevenPct":45.98467536827738},{"delta":0.3,"premium":1.4322450131351951,"strike":3.5774508412052377,"iv":3.6511756047420167,"gamma":0.08869870721394668,"theta":-0.020208271851707274,"vega":0.003298298406042472,"rho":-0.002006565683583025,"breakevenPct":40.90179266453504},{"delta":0.35,"premium":1.720827503264727,"strike":4.050536890597914,"iv":3.536965582886018,"gamma":0.0981831456826398,"theta":-0.021024816771399134,"vega":0.0035454224864124775,"rho":-0.0023803526523480155,"breakevenPct":35.81890996079268},{"delta":0.4,"premium":2.0094099933942595,"strike":4.52362293999059,"iv":3.422755561030019,"gamma":0.10766758415133293,"theta":-0.021841361691090997,"vega":0.003792546566782483,"rho":-0.0027541396211130057,"breakevenPct":30.736027257050335},{"delta":0.45,"premium":2.2979924835237915,"strike":4.996708989383265,"iv":3.30854553917402,"gamma":0.11715202262002604,"theta":-0.02265790661078286,"vega":0.004039670647152487,"rho":-0.0031279265898779963,"breakevenPct":25.653144553307985},{"delta":0.5,"premium":3.3510245354899224,"strike":6.1424179733586115,"iv":3.522430776237737,"gamma":0.11040507543746308,"theta":-0.023975198321374642,"vega":0.004035429815569168,"rho":-0.00410844558608694,"breakevenPct":23.099990692066196},{"delta":0.55,"premium":4.409411713449973,"strike":7.292838818967362,"iv":3.738614387893103,"gamma":0.10354442406883255,"theta":-0.025295997865955988,"vega":0.004029428121214567,"rho":-0.00509321486460843,"breakevenPct":20.56455810029507},{"delta":0.6,"premium":5.429062092797872,"strike":8.421180103108746,"iv":3.7575967346987627,"gamma":0.09970310085849214,"theta":-0.02448490089634908,"vega":0.0039059412505277253,"rho":-0.006047324575485734,"breakevenPct":17.570235810604288},{"delta":0.65,"premium":6.440204994034194,"strike":9.54467221559355,"iv":3.733269218418361,"gamma":0.09652489047984221,"theta":-0.0232055911786469,"vega":0.0037566519748437905,"rho":-0.0069947007510687345,"breakevenPct":14.475130952385598}]},"raw":{"call":[{"delta":0.3,"premium":0.4427511180330299,"strike":9.454405188041001,"iv":3.377307679102991,"gamma":0.09831617420993566,"theta":-0.020466572226874126,"vega":0.003464843817873139,"rho":0.000509956643920816,"breakevenPct":172.656445248465},{"delta":0.35,"premium":0.5559535018769323,"strike":8.788508812488633,"iv":3.5292619031329933,"gamma":0.09933036869109829,"theta":-0.022634537086603203,"vega":0.003659663441404929,"rho":0.0005641307258329278,"breakevenPct":157.4302959961863},{"delta":0.4,"premium":0.6691558857208347,"strike":8.122612436936267,"iv":3.6812161271629957,"gamma":0.10034456317226094,"theta":-0.02480250194633228,"vega":0.0038544830649367193,"rho":0.0006183048077450396,"breakevenPct":142.2041467439076},{"delta":0.45,"premium":0.7820610168211363,"strike":7.435808937989671,"iv":3.816586074674224,"gamma":0.10146097468032353,"theta":-0.026778075105909897,"vega":0.004035800655201451,"rho":0.0006727106712680091,"breakevenPct":126.39383880577446},{"delta":0.5,"premium":0.8906903527651601,"strike":6.448269520316726,"iv":3.7134015572195938,"gamma":0.10404771431122684,"theta":-0.025986213759583855,"vega":0.004022899925581799,"rho":0.0007304505685731893,"breakevenPct":102.18077283346337},{"delta":0.55,"premium":0.9993196887091841,"strike":5.460730102643781,"iv":3.6102170397649633,"gamma":0.10663445394213014,"theta":-0.02519435241325781,"vega":0.004009999195962147,"rho":0.0007881904658783695,"breakevenPct":77.96770686115224},{"delta":0.6,"premium":1.222622690175389,"strike":4.796914482146601,"iv":3.9225881316217617,"gamma":0.10080433328330025,"theta":-0.024799166824894678,"vega":0.003822541821825051,"rho":0.0007760159601721997,"breakevenPct":65.83203868762196},{"delta":0.65,"premium":1.5462155084297593,"strike":4.416217048906166,"iv":4.598390493712755,"gamma":0.08761310340601908,"theta":-0.024750900809645843,"vega":0.0034824229467400767,"rho":0.0007026966167482021,"breakevenPct":64.25886546009323},{"delta":0.7,"premium":1.869808326684129,"strike":4.035519615665731,"iv":5.274192855803747,"gamma":0.07442187352873794,"theta":-0.024702634794397008,"vega":0.0031423040716551023,"rho":0.0006293772733242048,"breakevenPct":62.68569223256452},{"delta":0.75,"premium":2.193401144938499,"strike":3.654822182425295,"iv":5.949995217894741,"gamma":0.06123064365145677,"theta":-0.024654368779148172,"vega":0.002802185196570128,"rho":0.0005560579299002072,"breakevenPct":61.11251900503579},{"delta":0.8,"premium":2.5169939631928697,"strike":3.2741247491848595,"iv":6.6257975799857345,"gamma":0.048039413774175595,"theta":-0.024606102763899337,"vega":0.0024620663214851525,"rho":0.00048273858647620964,"breakevenPct":59.539345777507066},{"delta":0.85,"premium":2.8405867814472394,"strike":2.8934273159444244,"iv":7.301599942076727,"gamma":0.03484818389689445,"theta":-0.024557836748650502,"vega":0.002121947446400179,"rho":0.0004094192430522122,"breakevenPct":57.96617254997834},{"delta":0.9,"premium":3.164179599701609,"strike":2.5127298827039892,"iv":7.97740230416772,"gamma":0.02165695401961329,"theta":-0.024509570733401667,"vega":0.001781828571315204,"rho":0.00033609989962821466,"breakevenPct":56.39299932244962}],"put":[{"delta":0.2,"premium":0.855080032876131,"strike":2.631278742419887,"iv":3.8795956484540146,"gamma":0.06972983027656045,"theta":-0.018575182012323548,"vega":0.0028040502453024617,"rho":-0.001258991746053044,"breakevenPct":51.06755807201973},{"delta":0.25,"premium":1.1436625230056632,"strike":3.1043647918125625,"iv":3.765385626598016,"gamma":0.07921426874525356,"theta":-0.01939172693201541,"vega":0.003051174325672467,"rho":-0.0016327787148180343,"breakevenPct":45.98467536827738},{"delta":0.3,"premium":1.4322450131351951,"strike":3.5774508412052377,"iv":3.6511756047420167,"gamma":0.08869870721394668,"theta":-0.020208271851707274,"vega":0.003298298406042472,"rho":-0.002006565683583025,"breakevenPct":40.90179266453504},{"delta":0.35,"premium":1.720827503264727,"strike":4.050536890597914,"iv":3.536965582886018,"gamma":0.0981831456826398,"theta":-0.021024816771399134,"vega":0.0035454224864124775,"rho":-0.0023803526523480155,"breakevenPct":35.81890996079268},{"delta":0.4,"premium":2.0094099933942595,"strike":4.52362293999059,"iv":3.422755561030019,"gamma":0.10766758415133293,"theta":-0.021841361691090997,"vega":0.003792546566782483,"rho":-0.0027541396211130057,"breakevenPct":30.736027257050335},{"delta":0.45,"premium":2.2979924835237915,"strike":4.996708989383265,"iv":3.30854553917402,"gamma":0.11715202262002604,"theta":-0.02265790661078286,"vega":0.004039670647152487,"rho":-0.0031279265898779963,"breakevenPct":25.653144553307985},{"delta":0.5,"premium":3.3510245354899224,"strike":6.1424179733586115,"iv":3.522430776237737,"gamma":0.11040507543746308,"theta":-0.023975198321374642,"vega":0.004035429815569168,"rho":-0.00410844558608694,"breakevenPct":23.099990692066196},{"delta":0.55,"premium":4.409411713449973,"strike":7.292838818967362,"iv":3.738614387893103,"gamma":0.10354442406883255,"theta":-0.025295997865955988,"vega":0.004029428121214567,"rho":-0.00509321486460843,"breakevenPct":20.56455810029507},{"delta":0.6,"premium":5.429062092797872,"strike":8.421180103108746,"iv":3.7575967346987627,"gamma":0.09970310085849214,"theta":-0.02448490089634908,"vega":0.0039059412505277253,"rho":-0.006047324575485734,"breakevenPct":17.570235810604288},{"delta":0.65,"premium":6.440204994034194,"strike":9.54467221559355,"iv":3.733269218418361,"gamma":0.09652489047984221,"theta":-0.0232055911786469,"vega":0.0037566519748437905,"rho":-0.0069947007510687345,"breakevenPct":14.475130952385598}]}},"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"}}