{"symbol":"JBLU","url":"https://intraalpha.com/companies/JBLU","capturedAt":"2026-10-21T17:49:02.182Z","state":"partial","quote":{"symbol":"JBLU","last_price":3.015,"prev_close":2.91,"regular_close":3.015,"change":0.105,"change_pct":3.6082,"regular_change":0.105,"regular_change_pct":3.6082,"extended_change":0,"extended_change_pct":0,"bid":3.01,"ask":3.02,"bid_size":51800,"ask_size":64200,"volume":12588982,"vwap":2.962279,"open":2.935,"high":3.07,"low":2.865,"close":3.015,"trade_count":29909,"last_trade_at":"2026-10-21T17:48:55.299528036Z","last_quote_at":"2026-10-21T17:48:49.714189648Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:38:37.921Z","bars":[{"c":3.37,"h":3.42,"l":3.37,"n":20,"o":3.41,"t":"2026-10-14T08:00:00Z","v":17323,"vw":3.381276},{"c":3.3866,"h":3.3866,"l":3.3866,"n":1,"o":3.3866,"t":"2026-10-14T08:05:00Z","v":1000,"vw":3.3866},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-14T08:35:00Z","v":2780,"vw":3.37},{"c":3.3792,"h":3.3792,"l":3.3792,"n":1,"o":3.3792,"t":"2026-10-14T09:30:00Z","v":1000,"vw":3.3792},{"c":3.36,"h":3.37,"l":3.36,"n":4,"o":3.37,"t":"2026-10-14T10:20:00Z","v":3434,"vw":3.361721},{"c":3.36,"h":3.38,"l":3.36,"n":23,"o":3.38,"t":"2026-10-14T11:00:00Z","v":5631,"vw":3.371765},{"c":3.358,"h":3.358,"l":3.358,"n":1,"o":3.358,"t":"2026-10-14T11:05:00Z","v":150,"vw":3.358},{"c":3.34,"h":3.36,"l":3.34,"n":56,"o":3.35,"t":"2026-10-14T11:10:00Z","v":51415,"vw":3.344184},{"c":3.368,"h":3.368,"l":3.34,"n":6,"o":3.34,"t":"2026-10-14T11:15:00Z","v":40000,"vw":3.343206},{"c":3.34,"h":3.34,"l":3.34,"n":15,"o":3.34,"t":"2026-10-14T11:20:00Z","v":30526,"vw":3.34},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-14T11:30:00Z","v":960,"vw":3.36},{"c":3.34,"h":3.3599,"l":3.3258,"n":64,"o":3.3599,"t":"2026-10-14T11:35:00Z","v":33335,"vw":3.350258},{"c":3.3302,"h":3.3439,"l":3.3302,"n":8,"o":3.3439,"t":"2026-10-14T11:40:00Z","v":8522,"vw":3.333568},{"c":3.3389,"h":3.34,"l":3.33,"n":23,"o":3.3385,"t":"2026-10-14T11:45:00Z","v":6370,"vw":3.338905},{"c":3.3309,"h":3.34,"l":3.33,"n":27,"o":3.34,"t":"2026-10-14T11:50:00Z","v":33335,"vw":3.331475},{"c":3.3698,"h":3.3698,"l":3.345,"n":16,"o":3.345,"t":"2026-10-14T12:00:00Z","v":5130,"vw":3.352387},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-14T12:05:00Z","v":220,"vw":3.34},{"c":3.3598,"h":3.3598,"l":3.3446,"n":16,"o":3.345,"t":"2026-10-14T12:10:00Z","v":9995,"vw":3.348876},{"c":3.344,"h":3.36,"l":3.344,"n":4,"o":3.36,"t":"2026-10-14T12:15:00Z","v":1255,"vw":3.3472},{"c":3.3487,"h":3.35,"l":3.3487,"n":4,"o":3.35,"t":"2026-10-14T12:20:00Z","v":518,"vw":3.34935},{"c":3.3489,"h":3.3489,"l":3.3483,"n":2,"o":3.3483,"t":"2026-10-14T12:25:00Z","v":600,"vw":3.3488},{"c":3.29,"h":3.34,"l":3.29,"n":142,"o":3.34,"t":"2026-10-14T12:30:00Z","v":28134,"vw":3.30554},{"c":3.32,"h":3.3407,"l":3.28,"n":58,"o":3.3407,"t":"2026-10-14T12:35:00Z","v":166110,"vw":3.280543},{"c":3.29,"h":3.31,"l":3.29,"n":9,"o":3.31,"t":"2026-10-14T12:40:00Z","v":1534,"vw":3.303889},{"c":3.31,"h":3.33,"l":3.2952,"n":9,"o":3.2962,"t":"2026-10-14T12:45:00Z","v":4165,"vw":3.305458},{"c":3.285,"h":3.2901,"l":3.2789,"n":50,"o":3.2901,"t":"2026-10-14T12:50:00Z","v":22927,"vw":3.286184},{"c":3.27,"h":3.29,"l":3.265,"n":53,"o":3.29,"t":"2026-10-14T12:55:00Z","v":38576,"vw":3.279717},{"c":3.2699,"h":3.27,"l":3.2601,"n":39,"o":3.2697,"t":"2026-10-14T13:00:00Z","v":19335,"vw":3.264031},{"c":3.2597,"h":3.27,"l":3.25,"n":99,"o":3.26,"t":"2026-10-14T13:05:00Z","v":88499,"vw":3.255972},{"c":3.2485,"h":3.26,"l":3.2404,"n":87,"o":3.26,"t":"2026-10-14T13:10:00Z","v":62354,"vw":3.249965},{"c":3.25,"h":3.26,"l":3.2401,"n":54,"o":3.2485,"t":"2026-10-14T13:15:00Z","v":22177,"vw":3.251558},{"c":3.21,"h":3.2645,"l":3.21,"n":90,"o":3.25,"t":"2026-10-14T13:20:00Z","v":29635,"vw":3.227862},{"c":3.22,"h":3.27,"l":3.21,"n":56,"o":3.2569,"t":"2026-10-14T13:25:00Z","v":48348,"vw":3.248449},{"c":3.235,"h":3.25,"l":3.19,"n":1179,"o":3.244,"t":"2026-10-14T13:30:00Z","v":823741,"vw":3.231347},{"c":3.2199,"h":3.24,"l":3.2,"n":857,"o":3.23,"t":"2026-10-14T13:35:00Z","v":668867,"vw":3.212957},{"c":3.185,"h":3.215,"l":3.18,"n":946,"o":3.21,"t":"2026-10-14T13:40:00Z","v":580218,"vw":3.197716},{"c":3.185,"h":3.19,"l":3.17,"n":1050,"o":3.1869,"t":"2026-10-14T13:45:00Z","v":572170,"vw":3.183663},{"c":3.175,"h":3.2,"l":3.17,"n":817,"o":3.185,"t":"2026-10-14T13:50:00Z","v":508643,"vw":3.185621},{"c":3.1699,"h":3.19,"l":3.16,"n":1058,"o":3.175,"t":"2026-10-14T13:55:00Z","v":690184,"vw":3.173985},{"c":3.145,"h":3.18,"l":3.14,"n":1488,"o":3.165,"t":"2026-10-14T14:00:00Z","v":920732,"vw":3.160391},{"c":3.155,"h":3.17,"l":3.14,"n":960,"o":3.145,"t":"2026-10-14T14:05:00Z","v":470238,"vw":3.158868},{"c":3.145,"h":3.16,"l":3.14,"n":762,"o":3.155,"t":"2026-10-14T14:10:00Z","v":554153,"vw":3.146321},{"c":3.1259,"h":3.145,"l":3.12,"n":895,"o":3.145,"t":"2026-10-14T14:15:00Z","v":856853,"vw":3.130387},{"c":3.1187,"h":3.13,"l":3.11,"n":879,"o":3.125,"t":"2026-10-14T14:20:00Z","v":524190,"vw":3.120897},{"c":3.14,"h":3.15,"l":3.11,"n":957,"o":3.115,"t":"2026-10-14T14:25:00Z","v":473416,"vw":3.132214},{"c":3.135,"h":3.15,"l":3.13,"n":616,"o":3.1487,"t":"2026-10-14T14:30:00Z","v":314405,"vw":3.139405},{"c":3.17,"h":3.18,"l":3.135,"n":996,"o":3.135,"t":"2026-10-14T14:35:00Z","v":1155212,"vw":3.163246},{"c":3.255,"h":3.27,"l":3.17,"n":1277,"o":3.1716,"t":"2026-10-14T14:40:00Z","v":987400,"vw":3.215395},{"c":3.205,"h":3.255,"l":3.2,"n":1644,"o":3.2515,"t":"2026-10-14T14:45:00Z","v":1241679,"vw":3.227664},{"c":3.199,"h":3.2099,"l":3.18,"n":898,"o":3.205,"t":"2026-10-14T14:50:00Z","v":845112,"vw":3.197628},{"c":3.1795,"h":3.2,"l":3.17,"n":539,"o":3.195,"t":"2026-10-14T14:55:00Z","v":280532,"vw":3.187569},{"c":3.145,"h":3.175,"l":3.14,"n":946,"o":3.17,"t":"2026-10-14T15:00:00Z","v":462664,"vw":3.156004},{"c":3.1499,"h":3.15,"l":3.14,"n":583,"o":3.1467,"t":"2026-10-14T15:05:00Z","v":208393,"vw":3.146574},{"c":3.15,"h":3.16,"l":3.14,"n":1027,"o":3.145,"t":"2026-10-14T15:10:00Z","v":532790,"vw":3.146612},{"c":3.17,"h":3.17,"l":3.15,"n":706,"o":3.15,"t":"2026-10-14T15:15:00Z","v":222343,"vw":3.162156},{"c":3.17,"h":3.17,"l":3.16,"n":584,"o":3.17,"t":"2026-10-14T15:20:00Z","v":125697,"vw":3.162261},{"c":3.165,"h":3.17,"l":3.16,"n":595,"o":3.165,"t":"2026-10-14T15:25:00Z","v":178244,"vw":3.164136},{"c":3.19,"h":3.2,"l":3.16,"n":1571,"o":3.165,"t":"2026-10-14T15:30:00Z","v":814898,"vw":3.173968},{"c":3.195,"h":3.2099,"l":3.19,"n":685,"o":3.195,"t":"2026-10-14T15:35:00Z","v":265667,"vw":3.19866},{"c":3.18,"h":3.2,"l":3.18,"n":476,"o":3.1901,"t":"2026-10-14T15:40:00Z","v":99313,"vw":3.187142},{"c":3.17,"h":3.1899,"l":3.17,"n":680,"o":3.18,"t":"2026-10-14T15:45:00Z","v":881459,"vw":3.177172},{"c":3.19,"h":3.19,"l":3.17,"n":563,"o":3.1701,"t":"2026-10-14T15:50:00Z","v":185980,"vw":3.181797},{"c":3.17,"h":3.19,"l":3.17,"n":657,"o":3.185,"t":"2026-10-14T15:55:00Z","v":143534,"vw":3.176967},{"c":3.165,"h":3.18,"l":3.16,"n":641,"o":3.17,"t":"2026-10-14T16:00:00Z","v":234238,"vw":3.168808},{"c":3.16,"h":3.17,"l":3.16,"n":519,"o":3.165,"t":"2026-10-14T16:05:00Z","v":101976,"vw":3.16586},{"c":3.14,"h":3.17,"l":3.13,"n":818,"o":3.16,"t":"2026-10-14T16:10:00Z","v":277462,"vw":3.147703},{"c":3.14,"h":3.14,"l":3.13,"n":684,"o":3.13,"t":"2026-10-14T16:15:00Z","v":276088,"vw":3.137597},{"c":3.125,"h":3.14,"l":3.12,"n":693,"o":3.135,"t":"2026-10-14T16:20:00Z","v":303941,"vw":3.129004},{"c":3.11,"h":3.13,"l":3.11,"n":799,"o":3.12,"t":"2026-10-14T16:25:00Z","v":361134,"vw":3.118321},{"c":3.105,"h":3.12,"l":3.1,"n":991,"o":3.11,"t":"2026-10-14T16:30:00Z","v":481341,"vw":3.109112},{"c":3.1089,"h":3.11,"l":3.1,"n":698,"o":3.1055,"t":"2026-10-14T16:35:00Z","v":157123,"vw":3.10464},{"c":3.1,"h":3.11,"l":3.1,"n":688,"o":3.105,"t":"2026-10-14T16:40:00Z","v":226140,"vw":3.104914},{"c":3.09,"h":3.11,"l":3.09,"n":1087,"o":3.105,"t":"2026-10-14T16:45:00Z","v":486902,"vw":3.099592},{"c":3.09,"h":3.1,"l":3.09,"n":497,"o":3.095,"t":"2026-10-14T16:50:00Z","v":110728,"vw":3.094707},{"c":3.085,"h":3.1,"l":3.08,"n":1023,"o":3.095,"t":"2026-10-14T16:55:00Z","v":591751,"vw":3.088164},{"c":3.0983,"h":3.1,"l":3.08,"n":1082,"o":3.08,"t":"2026-10-14T17:00:00Z","v":562604,"vw":3.090844},{"c":3.085,"h":3.0999,"l":3.08,"n":563,"o":3.09,"t":"2026-10-14T17:05:00Z","v":186023,"vw":3.087572},{"c":3.085,"h":3.09,"l":3.08,"n":651,"o":3.085,"t":"2026-10-14T17:10:00Z","v":207558,"vw":3.081489},{"c":3.085,"h":3.09,"l":3.08,"n":698,"o":3.0899,"t":"2026-10-14T17:15:00Z","v":116861,"vw":3.085317},{"c":3.085,"h":3.09,"l":3.08,"n":849,"o":3.08,"t":"2026-10-14T17:20:00Z","v":250144,"vw":3.087792},{"c":3.085,"h":3.095,"l":3.08,"n":904,"o":3.085,"t":"2026-10-14T17:25:00Z","v":265315,"vw":3.088885},{"c":3.08,"h":3.09,"l":3.07,"n":714,"o":3.08,"t":"2026-10-14T17:30:00Z","v":406211,"vw":3.079303},{"c":3.065,"h":3.0785,"l":3.05,"n":1153,"o":3.075,"t":"2026-10-14T17:35:00Z","v":720773,"vw":3.061992},{"c":3.065,"h":3.07,"l":3.06,"n":400,"o":3.0601,"t":"2026-10-14T17:40:00Z","v":74716,"vw":3.064115},{"c":3.055,"h":3.07,"l":3.05,"n":801,"o":3.065,"t":"2026-10-14T17:45:00Z","v":318779,"vw":3.059377},{"c":3.0599,"h":3.06,"l":3.05,"n":586,"o":3.055,"t":"2026-10-14T17:50:00Z","v":133067,"vw":3.054073},{"c":3.0279,"h":3.06,"l":3.02,"n":1452,"o":3.055,"t":"2026-10-14T17:55:00Z","v":3072432,"vw":3.04045},{"c":3.04,"h":3.04,"l":3.02,"n":947,"o":3.03,"t":"2026-10-14T18:00:00Z","v":573380,"vw":3.030193},{"c":3.0361,"h":3.04,"l":3.03,"n":901,"o":3.035,"t":"2026-10-14T18:05:00Z","v":552459,"vw":3.033687},{"c":3.025,"h":3.04,"l":3.02,"n":842,"o":3.03,"t":"2026-10-14T18:10:00Z","v":264269,"vw":3.028968},{"c":3.02,"h":3.03,"l":3.02,"n":717,"o":3.03,"t":"2026-10-14T18:15:00Z","v":240801,"vw":3.025033},{"c":3.035,"h":3.04,"l":3.015,"n":1076,"o":3.03,"t":"2026-10-14T18:20:00Z","v":784112,"vw":3.026027},{"c":3.025,"h":3.04,"l":3.02,"n":533,"o":3.035,"t":"2026-10-14T18:25:00Z","v":259312,"vw":3.027846},{"c":3.03,"h":3.03,"l":3.02,"n":316,"o":3.025,"t":"2026-10-14T18:30:00Z","v":117726,"vw":3.025506},{"c":3.025,"h":3.03,"l":3.02,"n":744,"o":3.02,"t":"2026-10-14T18:35:00Z","v":288282,"vw":3.026},{"c":3.025,"h":3.03,"l":3.02,"n":417,"o":3.02,"t":"2026-10-14T18:40:00Z","v":131493,"vw":3.024529},{"c":3.025,"h":3.03,"l":3.02,"n":574,"o":3.03,"t":"2026-10-14T18:45:00Z","v":261582,"vw":3.026584},{"c":3.045,"h":3.05,"l":3.02,"n":1488,"o":3.025,"t":"2026-10-14T18:50:00Z","v":779177,"vw":3.033034},{"c":3.055,"h":3.06,"l":3.0426,"n":659,"o":3.0499,"t":"2026-10-14T18:55:00Z","v":419128,"vw":3.051315},{"c":3.055,"h":3.06,"l":3.05,"n":312,"o":3.05,"t":"2026-10-14T19:00:00Z","v":115642,"vw":3.053357},{"c":3.05,"h":3.06,"l":3.05,"n":409,"o":3.055,"t":"2026-10-14T19:05:00Z","v":169379,"vw":3.055443},{"c":3.035,"h":3.06,"l":3.03,"n":726,"o":3.06,"t":"2026-10-14T19:10:00Z","v":329375,"vw":3.046336},{"c":3.0489,"h":3.05,"l":3.03,"n":1032,"o":3.035,"t":"2026-10-14T19:15:00Z","v":509829,"vw":3.038664},{"c":3.0593,"h":3.06,"l":3.045,"n":585,"o":3.045,"t":"2026-10-14T19:20:00Z","v":313647,"vw":3.051816},{"c":3.05,"h":3.06,"l":3.05,"n":518,"o":3.055,"t":"2026-10-14T19:25:00Z","v":148949,"vw":3.053164},{"c":3.065,"h":3.07,"l":3.05,"n":1038,"o":3.05,"t":"2026-10-14T19:30:00Z","v":491056,"vw":3.059859},{"c":3.04,"h":3.07,"l":3.04,"n":936,"o":3.065,"t":"2026-10-14T19:35:00Z","v":438129,"vw":3.053358},{"c":3.03,"h":3.05,"l":3.03,"n":775,"o":3.04,"t":"2026-10-14T19:40:00Z","v":278814,"vw":3.038736},{"c":3.025,"h":3.0395,"l":3.02,"n":1067,"o":3.03,"t":"2026-10-14T19:45:00Z","v":641720,"vw":3.02495},{"c":3.015,"h":3.03,"l":3.01,"n":1927,"o":3.025,"t":"2026-10-14T19:50:00Z","v":1065866,"vw":3.017651},{"c":3,"h":3.02,"l":3,"n":2982,"o":3.02,"t":"2026-10-14T19:55:00Z","v":1359787,"vw":3.010879},{"c":3.0297,"h":3.03,"l":3.008,"n":90,"o":3.01,"t":"2026-10-14T20:00:00Z","v":2384052,"vw":3.010081},{"c":3.0297,"h":3.03,"l":3.02,"n":39,"o":3.0215,"t":"2026-10-14T20:05:00Z","v":15942,"vw":3.026287},{"c":3.0293,"h":3.03,"l":3.02,"n":26,"o":3.0296,"t":"2026-10-14T20:10:00Z","v":13495,"vw":3.027381},{"c":3.0202,"h":3.03,"l":3.02,"n":21,"o":3.0287,"t":"2026-10-14T20:15:00Z","v":17679,"vw":3.02295},{"c":3.03,"h":3.03,"l":3.025,"n":16,"o":3.0287,"t":"2026-10-14T20:20:00Z","v":2985,"vw":3.027205},{"c":3.03,"h":3.03,"l":3.028,"n":13,"o":3.03,"t":"2026-10-14T20:25:00Z","v":5146,"vw":3.029794},{"c":3.0285,"h":3.03,"l":3.0285,"n":15,"o":3.03,"t":"2026-10-14T20:30:00Z","v":2477,"vw":3.029422},{"c":3.03,"h":3.03,"l":3.025,"n":8,"o":3.03,"t":"2026-10-14T20:35:00Z","v":2083,"vw":3.029393},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-14T20:40:00Z","v":35691,"vw":3.02976},{"c":3.0287,"h":3.0287,"l":3.02,"n":6,"o":3.025,"t":"2026-10-14T20:45:00Z","v":9620,"vw":3.02244},{"c":3.025,"h":3.03,"l":3.025,"n":12,"o":3.0285,"t":"2026-10-14T20:50:00Z","v":13565,"vw":3.02968},{"c":3.0298,"h":3.0298,"l":3.025,"n":7,"o":3.025,"t":"2026-10-14T20:55:00Z","v":5708,"vw":3.029439},{"c":3.03,"h":3.03,"l":3.02,"n":11,"o":3.03,"t":"2026-10-14T21:00:00Z","v":1469,"vw":3.025853},{"c":3.02,"h":3.03,"l":3.02,"n":21,"o":3.02,"t":"2026-10-14T21:05:00Z","v":15413,"vw":3.025627},{"c":3.0298,"h":3.0298,"l":3.0287,"n":6,"o":3.0287,"t":"2026-10-14T21:10:00Z","v":1299,"vw":3.029464},{"c":3.03,"h":3.03,"l":3.0285,"n":11,"o":3.0287,"t":"2026-10-14T21:15:00Z","v":2356,"vw":3.02934},{"c":3.0285,"h":3.0285,"l":3.02,"n":3,"o":3.02,"t":"2026-10-14T21:20:00Z","v":15198,"vw":3.020056},{"c":3.0287,"h":3.03,"l":3.02,"n":14,"o":3.0287,"t":"2026-10-14T21:25:00Z","v":5080,"vw":3.028941},{"c":3.0293,"h":3.03,"l":3.0201,"n":12,"o":3.03,"t":"2026-10-14T21:30:00Z","v":2592,"vw":3.027713},{"c":3.02,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-14T21:35:00Z","v":5022,"vw":3.02638},{"c":3.0298,"h":3.03,"l":3.0285,"n":8,"o":3.0287,"t":"2026-10-14T21:40:00Z","v":6672,"vw":3.029549},{"c":3.02,"h":3.03,"l":3.02,"n":11,"o":3.02,"t":"2026-10-14T21:45:00Z","v":12607,"vw":3.021792},{"c":3.0299,"h":3.03,"l":3.02,"n":29,"o":3.02,"t":"2026-10-14T21:55:00Z","v":11934,"vw":3.023129},{"c":3.03,"h":3.03,"l":3.0296,"n":4,"o":3.03,"t":"2026-10-14T22:00:00Z","v":5801,"vw":3.029793},{"c":3.0285,"h":3.0285,"l":3.02,"n":3,"o":3.02,"t":"2026-10-14T22:05:00Z","v":3500,"vw":3.021214},{"c":3.0287,"h":3.03,"l":3.02,"n":7,"o":3.03,"t":"2026-10-14T22:10:00Z","v":4185,"vw":3.027663},{"c":3.02,"h":3.03,"l":3.02,"n":21,"o":3.03,"t":"2026-10-14T22:15:00Z","v":11574,"vw":3.020176},{"c":3.02,"h":3.0287,"l":3.02,"n":13,"o":3.0287,"t":"2026-10-14T22:20:00Z","v":22667,"vw":3.020312},{"c":3.02,"h":3.02,"l":3.0104,"n":13,"o":3.0104,"t":"2026-10-14T22:25:00Z","v":4700,"vw":3.014789},{"c":3.0197,"h":3.02,"l":3.0197,"n":7,"o":3.02,"t":"2026-10-14T22:30:00Z","v":785,"vw":3.019914},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-14T22:35:00Z","v":1035,"vw":3.02},{"c":3.0189,"h":3.02,"l":3.0189,"n":3,"o":3.02,"t":"2026-10-14T22:40:00Z","v":220,"vw":3.01945},{"c":3.02,"h":3.02,"l":3.012,"n":5,"o":3.012,"t":"2026-10-14T22:45:00Z","v":471,"vw":3.016098},{"c":3.014,"h":3.02,"l":3.014,"n":3,"o":3.02,"t":"2026-10-14T22:50:00Z","v":10500,"vw":3.019714},{"c":3.01,"h":3.03,"l":3.01,"n":7,"o":3.029,"t":"2026-10-14T22:55:00Z","v":7423,"vw":3.025546},{"c":3.018,"h":3.018,"l":3.018,"n":4,"o":3.018,"t":"2026-10-14T23:00:00Z","v":534,"vw":3.018},{"c":3.0187,"h":3.02,"l":3.01,"n":10,"o":3.0187,"t":"2026-10-14T23:05:00Z","v":23294,"vw":3.011229},{"c":3.0106,"h":3.02,"l":3.01,"n":7,"o":3.0188,"t":"2026-10-14T23:10:00Z","v":2925,"vw":3.012924},{"c":3.0103,"h":3.0106,"l":3.01,"n":5,"o":3.01,"t":"2026-10-14T23:15:00Z","v":4006,"vw":3.01025},{"c":3.02,"h":3.02,"l":3.01,"n":10,"o":3.0187,"t":"2026-10-14T23:20:00Z","v":2723,"vw":3.013981},{"c":3.02,"h":3.02,"l":3.0115,"n":5,"o":3.0115,"t":"2026-10-14T23:25:00Z","v":1192,"vw":3.012735},{"c":3.0199,"h":3.02,"l":3.0187,"n":5,"o":3.0187,"t":"2026-10-14T23:30:00Z","v":2160,"vw":3.019875},{"c":3.0187,"h":3.02,"l":3.0103,"n":11,"o":3.0103,"t":"2026-10-14T23:35:00Z","v":13330,"vw":3.012535},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T23:40:00Z","v":150,"vw":3.02},{"c":3.02,"h":3.02,"l":3.018,"n":9,"o":3.018,"t":"2026-10-14T23:45:00Z","v":2553,"vw":3.018767},{"c":3.0114,"h":3.03,"l":3.01,"n":16,"o":3.0101,"t":"2026-10-14T23:50:00Z","v":4206,"vw":3.01423},{"c":3.012,"h":3.02,"l":3.0101,"n":20,"o":3.02,"t":"2026-10-14T23:55:00Z","v":94086,"vw":3.010565},{"c":3.03,"h":3.08,"l":3.0011,"n":20,"o":3.03,"t":"2026-10-15T08:00:00Z","v":6419,"vw":3.029655},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T08:05:00Z","v":300,"vw":3.08},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T08:15:00Z","v":500,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T08:50:00Z","v":100,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T09:20:00Z","v":135,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T09:40:00Z","v":1000,"vw":3.06},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-15T09:55:00Z","v":1001,"vw":3.045},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T10:05:00Z","v":150,"vw":3.05},{"c":3.04,"h":3.04,"l":3.03,"n":6,"o":3.03,"t":"2026-10-15T10:35:00Z","v":520,"vw":3.035323},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-15T10:40:00Z","v":200,"vw":3.04},{"c":3.01,"h":3.02,"l":3.01,"n":45,"o":3.02,"t":"2026-10-15T10:50:00Z","v":21597,"vw":3.017539},{"c":3.02,"h":3.03,"l":3.0119,"n":13,"o":3.03,"t":"2026-10-15T11:00:00Z","v":19792,"vw":3.015326},{"c":3.04,"h":3.04,"l":3.02,"n":4,"o":3.02,"t":"2026-10-15T11:05:00Z","v":27997,"vw":3.037853},{"c":3.04,"h":3.05,"l":3.02,"n":27,"o":3.02,"t":"2026-10-15T11:10:00Z","v":41936,"vw":3.023947},{"c":3.04,"h":3.05,"l":3.02,"n":18,"o":3.04,"t":"2026-10-15T11:15:00Z","v":75811,"vw":3.031987},{"c":3.03,"h":3.04,"l":3.03,"n":6,"o":3.04,"t":"2026-10-15T11:20:00Z","v":1643,"vw":3.033063},{"c":3.0397,"h":3.0397,"l":3.02,"n":8,"o":3.02,"t":"2026-10-15T11:25:00Z","v":10961,"vw":3.021146},{"c":3.0393,"h":3.0393,"l":3.02,"n":10,"o":3.0202,"t":"2026-10-15T11:30:00Z","v":6520,"vw":3.028947},{"c":3.0395,"h":3.0395,"l":3.0204,"n":16,"o":3.0381,"t":"2026-10-15T11:35:00Z","v":6980,"vw":3.035275},{"c":3.0369,"h":3.0395,"l":3.0105,"n":16,"o":3.0201,"t":"2026-10-15T11:40:00Z","v":26370,"vw":3.02093},{"c":3.02,"h":3.02,"l":3.02,"n":8,"o":3.02,"t":"2026-10-15T11:45:00Z","v":5300,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T11:50:00Z","v":400,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T11:55:00Z","v":390,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-15T12:00:00Z","v":300,"vw":3.02},{"c":3.0215,"h":3.03,"l":3.0215,"n":9,"o":3.03,"t":"2026-10-15T12:05:00Z","v":2915,"vw":3.023904},{"c":3.02,"h":3.0281,"l":3.02,"n":15,"o":3.0203,"t":"2026-10-15T12:15:00Z","v":7824,"vw":3.02051},{"c":3.0285,"h":3.0299,"l":3.02,"n":7,"o":3.028,"t":"2026-10-15T12:20:00Z","v":1352,"vw":3.026622},{"c":3.02,"h":3.03,"l":3.02,"n":10,"o":3.03,"t":"2026-10-15T12:25:00Z","v":5410,"vw":3.020373},{"c":3.01,"h":3.0185,"l":3.01,"n":26,"o":3.0185,"t":"2026-10-15T12:30:00Z","v":29056,"vw":3.010111},{"c":3.02,"h":3.0264,"l":3.01,"n":8,"o":3.02,"t":"2026-10-15T12:35:00Z","v":6630,"vw":3.023582},{"c":3.0236,"h":3.0236,"l":3.0236,"n":1,"o":3.0236,"t":"2026-10-15T12:40:00Z","v":100,"vw":3.0236},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-15T12:45:00Z","v":11113,"vw":3.02},{"c":3.0198,"h":3.0198,"l":3.0198,"n":4,"o":3.0198,"t":"2026-10-15T12:50:00Z","v":3045,"vw":3.0198},{"c":3.018,"h":3.018,"l":3,"n":16,"o":3.01,"t":"2026-10-15T12:55:00Z","v":18409,"vw":3.01145},{"c":3.0111,"h":3.015,"l":3.0111,"n":2,"o":3.015,"t":"2026-10-15T13:00:00Z","v":963,"vw":3.01191},{"c":3.0189,"h":3.0189,"l":3.0189,"n":3,"o":3.0189,"t":"2026-10-15T13:05:00Z","v":1002,"vw":3.0189},{"c":3.018,"h":3.02,"l":3.018,"n":4,"o":3.0189,"t":"2026-10-15T13:10:00Z","v":2550,"vw":3.018694},{"c":3.01,"h":3.02,"l":3.01,"n":24,"o":3.01,"t":"2026-10-15T13:15:00Z","v":25605,"vw":3.014421},{"c":3.0102,"h":3.02,"l":3.01,"n":7,"o":3.02,"t":"2026-10-15T13:20:00Z","v":14365,"vw":3.010976},{"c":3.0195,"h":3.0195,"l":3.01,"n":14,"o":3.01,"t":"2026-10-15T13:25:00Z","v":2254,"vw":3.013136},{"c":3.065,"h":3.0699,"l":2.98,"n":1656,"o":3.015,"t":"2026-10-15T13:30:00Z","v":1515394,"vw":3.010455},{"c":3.0386,"h":3.07,"l":3.03,"n":733,"o":3.065,"t":"2026-10-15T13:35:00Z","v":371671,"vw":3.055033},{"c":3.035,"h":3.04,"l":3.01,"n":727,"o":3.035,"t":"2026-10-15T13:40:00Z","v":555233,"vw":3.028931},{"c":3.036,"h":3.045,"l":3.03,"n":532,"o":3.035,"t":"2026-10-15T13:45:00Z","v":281542,"vw":3.036545},{"c":3.03,"h":3.04,"l":3.03,"n":431,"o":3.035,"t":"2026-10-15T13:50:00Z","v":194865,"vw":3.035581},{"c":3.035,"h":3.04,"l":3.02,"n":577,"o":3.035,"t":"2026-10-15T13:55:00Z","v":272127,"vw":3.031678},{"c":3.065,"h":3.065,"l":3.03,"n":806,"o":3.035,"t":"2026-10-15T14:00:00Z","v":1176541,"vw":3.049362},{"c":3.0699,"h":3.07,"l":3.055,"n":555,"o":3.06,"t":"2026-10-15T14:05:00Z","v":226245,"vw":3.064463},{"c":3.058,"h":3.08,"l":3.05,"n":720,"o":3.065,"t":"2026-10-15T14:10:00Z","v":458491,"vw":3.064651},{"c":3.0599,"h":3.06,"l":3.05,"n":423,"o":3.0599,"t":"2026-10-15T14:15:00Z","v":158050,"vw":3.05802},{"c":3.075,"h":3.08,"l":3.05,"n":555,"o":3.055,"t":"2026-10-15T14:20:00Z","v":281064,"vw":3.065904},{"c":3.06,"h":3.08,"l":3.05,"n":468,"o":3.075,"t":"2026-10-15T14:25:00Z","v":199330,"vw":3.063483},{"c":3.0762,"h":3.08,"l":3.0501,"n":684,"o":3.0599,"t":"2026-10-15T14:30:00Z","v":549887,"vw":3.065088},{"c":3.075,"h":3.08,"l":3.07,"n":365,"o":3.0766,"t":"2026-10-15T14:35:00Z","v":252059,"vw":3.073474},{"c":3.0899,"h":3.09,"l":3.07,"n":590,"o":3.08,"t":"2026-10-15T14:40:00Z","v":908216,"vw":3.08109},{"c":3.08,"h":3.09,"l":3.08,"n":467,"o":3.085,"t":"2026-10-15T14:45:00Z","v":304868,"vw":3.087297},{"c":3.0801,"h":3.09,"l":3.08,"n":308,"o":3.085,"t":"2026-10-15T14:50:00Z","v":93414,"vw":3.084592},{"c":3.08,"h":3.09,"l":3.07,"n":659,"o":3.085,"t":"2026-10-15T14:55:00Z","v":229949,"vw":3.079159},{"c":3.075,"h":3.08,"l":3.07,"n":419,"o":3.075,"t":"2026-10-15T15:00:00Z","v":135018,"vw":3.076585},{"c":3.0899,"h":3.09,"l":3.0701,"n":644,"o":3.075,"t":"2026-10-15T15:05:00Z","v":354633,"vw":3.084684},{"c":3.105,"h":3.11,"l":3.085,"n":830,"o":3.085,"t":"2026-10-15T15:10:00Z","v":1374791,"vw":3.098263},{"c":3.105,"h":3.11,"l":3.1,"n":526,"o":3.105,"t":"2026-10-15T15:15:00Z","v":581141,"vw":3.103723},{"c":3.105,"h":3.11,"l":3.1,"n":389,"o":3.105,"t":"2026-10-15T15:20:00Z","v":158089,"vw":3.105389},{"c":3.105,"h":3.11,"l":3.1,"n":420,"o":3.105,"t":"2026-10-15T15:25:00Z","v":307210,"vw":3.107486},{"c":3.105,"h":3.11,"l":3.1,"n":358,"o":3.105,"t":"2026-10-15T15:30:00Z","v":124594,"vw":3.104157},{"c":3.1,"h":3.11,"l":3.1,"n":386,"o":3.105,"t":"2026-10-15T15:35:00Z","v":157323,"vw":3.107565},{"c":3.1,"h":3.11,"l":3.1,"n":401,"o":3.105,"t":"2026-10-15T15:40:00Z","v":145524,"vw":3.102128},{"c":3.1001,"h":3.11,"l":3.1,"n":329,"o":3.1,"t":"2026-10-15T15:45:00Z","v":93072,"vw":3.105333},{"c":3.105,"h":3.11,"l":3.1,"n":352,"o":3.105,"t":"2026-10-15T15:50:00Z","v":76552,"vw":3.105263},{"c":3.105,"h":3.11,"l":3.1,"n":512,"o":3.105,"t":"2026-10-15T15:55:00Z","v":201273,"vw":3.105377},{"c":3.11,"h":3.11,"l":3.1,"n":366,"o":3.105,"t":"2026-10-15T16:00:00Z","v":193006,"vw":3.106142},{"c":3.1,"h":3.11,"l":3.09,"n":789,"o":3.105,"t":"2026-10-15T16:05:00Z","v":1286322,"vw":3.098852},{"c":3.1,"h":3.1,"l":3.09,"n":367,"o":3.1,"t":"2026-10-15T16:10:00Z","v":73372,"vw":3.095935},{"c":3.095,"h":3.1,"l":3.09,"n":315,"o":3.09,"t":"2026-10-15T16:15:00Z","v":113027,"vw":3.0921},{"c":3.095,"h":3.1,"l":3.09,"n":656,"o":3.095,"t":"2026-10-15T16:20:00Z","v":84022,"vw":3.094158},{"c":3.095,"h":3.1,"l":3.09,"n":494,"o":3.095,"t":"2026-10-15T16:25:00Z","v":119726,"vw":3.093236},{"c":3.105,"h":3.11,"l":3.08,"n":2240,"o":3.09,"t":"2026-10-15T16:30:00Z","v":1018814,"vw":3.091101},{"c":3.105,"h":3.12,"l":3.1021,"n":720,"o":3.105,"t":"2026-10-15T16:35:00Z","v":346657,"vw":3.109804},{"c":3.1099,"h":3.11,"l":3.1021,"n":289,"o":3.105,"t":"2026-10-15T16:40:00Z","v":47380,"vw":3.105671},{"c":3.1,"h":3.11,"l":3.1,"n":417,"o":3.11,"t":"2026-10-15T16:45:00Z","v":121567,"vw":3.106486},{"c":3.105,"h":3.11,"l":3.1,"n":229,"o":3.1,"t":"2026-10-15T16:50:00Z","v":90615,"vw":3.107997},{"c":3.105,"h":3.11,"l":3.1022,"n":203,"o":3.105,"t":"2026-10-15T16:55:00Z","v":55378,"vw":3.107407},{"c":3.105,"h":3.11,"l":3.1,"n":187,"o":3.105,"t":"2026-10-15T17:00:00Z","v":35237,"vw":3.105697},{"c":3.1099,"h":3.11,"l":3.1,"n":237,"o":3.105,"t":"2026-10-15T17:05:00Z","v":75524,"vw":3.105703},{"c":3.105,"h":3.11,"l":3.1,"n":297,"o":3.105,"t":"2026-10-15T17:10:00Z","v":64719,"vw":3.105817},{"c":3.115,"h":3.12,"l":3.1,"n":399,"o":3.1023,"t":"2026-10-15T17:15:00Z","v":158394,"vw":3.110203},{"c":3.105,"h":3.12,"l":3.105,"n":400,"o":3.115,"t":"2026-10-15T17:20:00Z","v":311007,"vw":3.112252},{"c":3.105,"h":3.11,"l":3.1001,"n":191,"o":3.105,"t":"2026-10-15T17:25:00Z","v":44948,"vw":3.105965},{"c":3.1,"h":3.11,"l":3.1,"n":590,"o":3.1087,"t":"2026-10-15T17:30:00Z","v":97792,"vw":3.10683},{"c":3.105,"h":3.11,"l":3.1001,"n":201,"o":3.105,"t":"2026-10-15T17:35:00Z","v":55630,"vw":3.105344},{"c":3.115,"h":3.12,"l":3.1,"n":579,"o":3.105,"t":"2026-10-15T17:40:00Z","v":303426,"vw":3.109221},{"c":3.11,"h":3.12,"l":3.11,"n":233,"o":3.1199,"t":"2026-10-15T17:45:00Z","v":79040,"vw":3.115304},{"c":3.115,"h":3.12,"l":3.11,"n":256,"o":3.115,"t":"2026-10-15T17:50:00Z","v":89869,"vw":3.115877},{"c":3.115,"h":3.12,"l":3.11,"n":237,"o":3.11,"t":"2026-10-15T17:55:00Z","v":84984,"vw":3.118222},{"c":3.115,"h":3.12,"l":3.11,"n":288,"o":3.115,"t":"2026-10-15T18:00:00Z","v":111391,"vw":3.113759},{"c":3.105,"h":3.12,"l":3.1,"n":395,"o":3.115,"t":"2026-10-15T18:05:00Z","v":166589,"vw":3.109364},{"c":3.105,"h":3.11,"l":3.1,"n":239,"o":3.105,"t":"2026-10-15T18:10:00Z","v":53943,"vw":3.105191},{"c":3.105,"h":3.11,"l":3.1,"n":231,"o":3.105,"t":"2026-10-15T18:15:00Z","v":47657,"vw":3.105238},{"c":3.105,"h":3.11,"l":3.1,"n":207,"o":3.105,"t":"2026-10-15T18:20:00Z","v":41386,"vw":3.105888},{"c":3.105,"h":3.11,"l":3.1,"n":854,"o":3.105,"t":"2026-10-15T18:25:00Z","v":277572,"vw":3.107412},{"c":3.125,"h":3.135,"l":3.1,"n":1098,"o":3.11,"t":"2026-10-15T18:30:00Z","v":883381,"vw":3.117873},{"c":3.125,"h":3.13,"l":3.1201,"n":209,"o":3.125,"t":"2026-10-15T18:35:00Z","v":40191,"vw":3.12494},{"c":3.125,"h":3.13,"l":3.12,"n":311,"o":3.125,"t":"2026-10-15T18:40:00Z","v":206097,"vw":3.12696},{"c":3.135,"h":3.14,"l":3.12,"n":480,"o":3.125,"t":"2026-10-15T18:45:00Z","v":316564,"vw":3.128385},{"c":3.135,"h":3.14,"l":3.13,"n":237,"o":3.135,"t":"2026-10-15T18:50:00Z","v":49639,"vw":3.134305},{"c":3.135,"h":3.14,"l":3.13,"n":288,"o":3.14,"t":"2026-10-15T18:55:00Z","v":124409,"vw":3.134713},{"c":3.14,"h":3.14,"l":3.135,"n":577,"o":3.135,"t":"2026-10-15T19:00:00Z","v":315027,"vw":3.138831},{"c":3.135,"h":3.14,"l":3.1301,"n":278,"o":3.14,"t":"2026-10-15T19:05:00Z","v":105840,"vw":3.137901},{"c":3.14,"h":3.14,"l":3.1301,"n":485,"o":3.14,"t":"2026-10-15T19:10:00Z","v":172637,"vw":3.136624},{"c":3.15,"h":3.15,"l":3.135,"n":635,"o":3.14,"t":"2026-10-15T19:15:00Z","v":305947,"vw":3.143805},{"c":3.1501,"h":3.16,"l":3.145,"n":695,"o":3.15,"t":"2026-10-15T19:20:00Z","v":1166208,"vw":3.150977},{"c":3.145,"h":3.16,"l":3.14,"n":586,"o":3.16,"t":"2026-10-15T19:25:00Z","v":256345,"vw":3.148542},{"c":3.14,"h":3.15,"l":3.14,"n":544,"o":3.145,"t":"2026-10-15T19:30:00Z","v":242925,"vw":3.144206},{"c":3.14,"h":3.15,"l":3.14,"n":636,"o":3.145,"t":"2026-10-15T19:35:00Z","v":233199,"vw":3.144754},{"c":3.1478,"h":3.15,"l":3.14,"n":900,"o":3.1415,"t":"2026-10-15T19:40:00Z","v":553021,"vw":3.144831},{"c":3.145,"h":3.15,"l":3.14,"n":657,"o":3.145,"t":"2026-10-15T19:45:00Z","v":185377,"vw":3.144728},{"c":3.14,"h":3.15,"l":3.14,"n":972,"o":3.145,"t":"2026-10-15T19:50:00Z","v":506534,"vw":3.145576},{"c":3.14,"h":3.15,"l":3.14,"n":2649,"o":3.14,"t":"2026-10-15T19:55:00Z","v":1528168,"vw":3.144468},{"c":3.142,"h":3.15,"l":3.1401,"n":36,"o":3.15,"t":"2026-10-15T20:00:00Z","v":2046555,"vw":3.149628},{"c":3.15,"h":3.15,"l":3.145,"n":5,"o":3.15,"t":"2026-10-15T20:05:00Z","v":23800,"vw":3.149799},{"c":3.1497,"h":3.1497,"l":3.1403,"n":16,"o":3.1403,"t":"2026-10-15T20:10:00Z","v":7331,"vw":3.144904},{"c":3.1402,"h":3.15,"l":3.14,"n":16,"o":3.1485,"t":"2026-10-15T20:15:00Z","v":2357,"vw":3.146288},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T20:20:00Z","v":2325,"vw":3.15},{"c":3.14,"h":3.15,"l":3.14,"n":5,"o":3.15,"t":"2026-10-15T20:25:00Z","v":547,"vw":3.1475},{"c":3.14,"h":3.15,"l":3.14,"n":13,"o":3.15,"t":"2026-10-15T20:30:00Z","v":3136,"vw":3.143377},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T20:35:00Z","v":207,"vw":3.14},{"c":3.1413,"h":3.1413,"l":3.1404,"n":3,"o":3.1413,"t":"2026-10-15T20:40:00Z","v":3070,"vw":3.140582},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T20:55:00Z","v":3659,"vw":3.15},{"c":3.1499,"h":3.15,"l":3.149,"n":7,"o":3.15,"t":"2026-10-15T21:00:00Z","v":2420,"vw":3.149608},{"c":3.1497,"h":3.15,"l":3.1497,"n":11,"o":3.15,"t":"2026-10-15T21:05:00Z","v":543,"vw":3.149831},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T21:10:00Z","v":200,"vw":3.14},{"c":3.15,"h":3.15,"l":3.1415,"n":2,"o":3.1415,"t":"2026-10-15T21:15:00Z","v":2500,"vw":3.1466},{"c":3.148,"h":3.1485,"l":3.1406,"n":10,"o":3.1417,"t":"2026-10-15T21:25:00Z","v":21267,"vw":3.147709},{"c":3.1499,"h":3.1499,"l":3.1485,"n":7,"o":3.1485,"t":"2026-10-15T21:30:00Z","v":36311,"vw":3.148967},{"c":3.15,"h":3.15,"l":3.149,"n":8,"o":3.149,"t":"2026-10-15T21:35:00Z","v":62011,"vw":3.149731},{"c":3.15,"h":3.15,"l":3.148,"n":9,"o":3.1485,"t":"2026-10-15T21:40:00Z","v":40000,"vw":3.14905},{"c":3.1401,"h":3.15,"l":3.1401,"n":6,"o":3.145,"t":"2026-10-15T21:45:00Z","v":89107,"vw":3.141699},{"c":3.148,"h":3.15,"l":3.148,"n":2,"o":3.15,"t":"2026-10-15T22:00:00Z","v":10000,"vw":3.149},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-15T22:05:00Z","v":624,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T22:10:00Z","v":10022,"vw":3.16},{"c":3.1597,"h":3.16,"l":3.1597,"n":8,"o":3.1598,"t":"2026-10-15T22:15:00Z","v":867,"vw":3.159896},{"c":3.1585,"h":3.1585,"l":3.1515,"n":2,"o":3.1515,"t":"2026-10-15T22:20:00Z","v":5500,"vw":3.152136},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-15T22:25:00Z","v":100,"vw":3.16},{"c":3.16,"h":3.16,"l":3.1515,"n":4,"o":3.1515,"t":"2026-10-15T22:30:00Z","v":1351,"vw":3.158426},{"c":3.16,"h":3.16,"l":3.15,"n":25,"o":3.15,"t":"2026-10-15T22:35:00Z","v":8457,"vw":3.159225},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T22:40:00Z","v":600,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T22:45:00Z","v":116,"vw":3.16},{"c":3.14,"h":3.1503,"l":3.14,"n":4,"o":3.1503,"t":"2026-10-15T22:50:00Z","v":2500,"vw":3.148736},{"c":3.1401,"h":3.1401,"l":3.1401,"n":1,"o":3.1401,"t":"2026-10-15T22:55:00Z","v":100,"vw":3.1401},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T23:00:00Z","v":250,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-15T23:05:00Z","v":200,"vw":3.16},{"c":3.14,"h":3.17,"l":3.14,"n":18,"o":3.16,"t":"2026-10-15T23:10:00Z","v":60100,"vw":3.148927},{"c":3.1401,"h":3.1401,"l":3.1401,"n":1,"o":3.1401,"t":"2026-10-15T23:15:00Z","v":175,"vw":3.1401},{"c":3.1401,"h":3.1401,"l":3.1401,"n":2,"o":3.1401,"t":"2026-10-15T23:20:00Z","v":502,"vw":3.1401},{"c":3.1569,"h":3.1569,"l":3.1569,"n":1,"o":3.1569,"t":"2026-10-15T23:25:00Z","v":2000,"vw":3.1569},{"c":3.1585,"h":3.1585,"l":3.1585,"n":3,"o":3.1585,"t":"2026-10-15T23:30:00Z","v":1012,"vw":3.1585},{"c":3.1597,"h":3.16,"l":3.1597,"n":3,"o":3.16,"t":"2026-10-15T23:40:00Z","v":6000,"vw":3.15975},{"c":3.16,"h":3.16,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T23:45:00Z","v":2600,"vw":3.158077},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T23:50:00Z","v":2500,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-15T23:55:00Z","v":225,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-16T08:00:00Z","v":1639,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T08:20:00Z","v":4400,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T09:25:00Z","v":146,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":20,"o":3.18,"t":"2026-10-16T10:20:00Z","v":1625,"vw":3.170768},{"c":3.18,"h":3.18,"l":3.18,"n":11,"o":3.18,"t":"2026-10-16T10:40:00Z","v":1000,"vw":3.18},{"c":3.1695,"h":3.17,"l":3.1669,"n":18,"o":3.17,"t":"2026-10-16T11:00:00Z","v":9535,"vw":3.168396},{"c":3.1692,"h":3.17,"l":3.1692,"n":6,"o":3.17,"t":"2026-10-16T11:10:00Z","v":2522,"vw":3.169833},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-16T11:15:00Z","v":2000,"vw":3.17},{"c":3.1698,"h":3.1698,"l":3.16,"n":3,"o":3.169,"t":"2026-10-16T11:20:00Z","v":2300,"vw":3.167496},{"c":3.1601,"h":3.1689,"l":3.16,"n":13,"o":3.1689,"t":"2026-10-16T11:25:00Z","v":3617,"vw":3.162998},{"c":3.1583,"h":3.1583,"l":3.14,"n":46,"o":3.15,"t":"2026-10-16T11:30:00Z","v":15256,"vw":3.14997},{"c":3.1668,"h":3.17,"l":3.1668,"n":3,"o":3.17,"t":"2026-10-16T11:35:00Z","v":1602,"vw":3.167},{"c":3.1413,"h":3.15,"l":3.1413,"n":9,"o":3.15,"t":"2026-10-16T11:40:00Z","v":3730,"vw":3.142742},{"c":3.1501,"h":3.1501,"l":3.15,"n":2,"o":3.15,"t":"2026-10-16T11:45:00Z","v":2500,"vw":3.15006},{"c":3.14,"h":3.15,"l":3.14,"n":17,"o":3.15,"t":"2026-10-16T11:50:00Z","v":10202,"vw":3.141943},{"c":3.15,"h":3.15,"l":3.13,"n":22,"o":3.13,"t":"2026-10-16T11:55:00Z","v":11965,"vw":3.136149},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-16T12:00:00Z","v":1029,"vw":3.15},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T12:05:00Z","v":100,"vw":3.13},{"c":3.1411,"h":3.15,"l":3.1411,"n":3,"o":3.15,"t":"2026-10-16T12:15:00Z","v":625,"vw":3.142645},{"c":3.15,"h":3.1596,"l":3.15,"n":2,"o":3.1596,"t":"2026-10-16T12:20:00Z","v":2507,"vw":3.155771},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-16T12:25:00Z","v":152,"vw":3.15},{"c":3.16,"h":3.1631,"l":3.1453,"n":3,"o":3.1453,"t":"2026-10-16T12:35:00Z","v":1767,"vw":3.150404},{"c":3.17,"h":3.17,"l":3.1429,"n":3,"o":3.1562,"t":"2026-10-16T12:40:00Z","v":14346,"vw":3.147489},{"c":3.1569,"h":3.16,"l":3.1562,"n":9,"o":3.16,"t":"2026-10-16T12:45:00Z","v":16020,"vw":3.15955},{"c":3.1598,"h":3.1598,"l":3.1598,"n":1,"o":3.1598,"t":"2026-10-16T12:55:00Z","v":500,"vw":3.1598},{"c":3.1591,"h":3.1591,"l":3.1569,"n":3,"o":3.1569,"t":"2026-10-16T13:00:00Z","v":2270,"vw":3.158122},{"c":3.14,"h":3.16,"l":3.14,"n":3,"o":3.1456,"t":"2026-10-16T13:05:00Z","v":1145,"vw":3.145949},{"c":3.15,"h":3.16,"l":3.15,"n":8,"o":3.16,"t":"2026-10-16T13:15:00Z","v":3754,"vw":3.158854},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-16T13:20:00Z","v":500,"vw":3.16},{"c":3.13,"h":3.16,"l":3.13,"n":62,"o":3.16,"t":"2026-10-16T13:25:00Z","v":9280,"vw":3.1384},{"c":3.085,"h":3.145,"l":3.08,"n":976,"o":3.13,"t":"2026-10-16T13:30:00Z","v":552124,"vw":3.111183},{"c":3.095,"h":3.1,"l":3.08,"n":666,"o":3.09,"t":"2026-10-16T13:35:00Z","v":400238,"vw":3.089681},{"c":3.105,"h":3.1199,"l":3.0901,"n":737,"o":3.095,"t":"2026-10-16T13:40:00Z","v":370758,"vw":3.102029},{"c":3.105,"h":3.12,"l":3.09,"n":971,"o":3.1099,"t":"2026-10-16T13:45:00Z","v":2307009,"vw":3.106569},{"c":3.11,"h":3.1197,"l":3.1015,"n":375,"o":3.1099,"t":"2026-10-16T13:50:00Z","v":92034,"vw":3.109504},{"c":3.105,"h":3.12,"l":3.105,"n":304,"o":3.11,"t":"2026-10-16T13:55:00Z","v":110373,"vw":3.112395},{"c":3.125,"h":3.15,"l":3.105,"n":535,"o":3.105,"t":"2026-10-16T14:00:00Z","v":791022,"vw":3.122757},{"c":3.105,"h":3.13,"l":3.1047,"n":457,"o":3.125,"t":"2026-10-16T14:05:00Z","v":223941,"vw":3.121703},{"c":3.115,"h":3.12,"l":3.1,"n":389,"o":3.105,"t":"2026-10-16T14:10:00Z","v":109988,"vw":3.109695},{"c":3.115,"h":3.1276,"l":3.1139,"n":413,"o":3.1181,"t":"2026-10-16T14:15:00Z","v":119779,"vw":3.119101},{"c":3.115,"h":3.125,"l":3.11,"n":567,"o":3.1198,"t":"2026-10-16T14:20:00Z","v":182486,"vw":3.117774},{"c":3.115,"h":3.12,"l":3.11,"n":460,"o":3.12,"t":"2026-10-16T14:25:00Z","v":161526,"vw":3.117958},{"c":3.1156,"h":3.12,"l":3.11,"n":580,"o":3.115,"t":"2026-10-16T14:30:00Z","v":305910,"vw":3.116334},{"c":3.1214,"h":3.13,"l":3.11,"n":761,"o":3.115,"t":"2026-10-16T14:35:00Z","v":253729,"vw":3.119334},{"c":3.12,"h":3.13,"l":3.11,"n":350,"o":3.13,"t":"2026-10-16T14:40:00Z","v":77420,"vw":3.119154},{"c":3.115,"h":3.12,"l":3.11,"n":320,"o":3.12,"t":"2026-10-16T14:45:00Z","v":66619,"vw":3.115143},{"c":3.115,"h":3.12,"l":3.11,"n":433,"o":3.115,"t":"2026-10-16T14:50:00Z","v":75391,"vw":3.114838},{"c":3.115,"h":3.13,"l":3.11,"n":578,"o":3.119,"t":"2026-10-16T14:55:00Z","v":307595,"vw":3.119793},{"c":3.115,"h":3.12,"l":3.11,"n":332,"o":3.115,"t":"2026-10-16T15:00:00Z","v":53155,"vw":3.115965},{"c":3.11,"h":3.12,"l":3.1018,"n":480,"o":3.115,"t":"2026-10-16T15:05:00Z","v":127347,"vw":3.111111},{"c":3.1,"h":3.11,"l":3.1,"n":466,"o":3.105,"t":"2026-10-16T15:10:00Z","v":163968,"vw":3.102298},{"c":3.105,"h":3.11,"l":3.09,"n":760,"o":3.1,"t":"2026-10-16T15:15:00Z","v":372262,"vw":3.098824},{"c":3.1,"h":3.11,"l":3.1,"n":299,"o":3.105,"t":"2026-10-16T15:20:00Z","v":44787,"vw":3.104046},{"c":3.095,"h":3.11,"l":3.09,"n":469,"o":3.105,"t":"2026-10-16T15:25:00Z","v":171505,"vw":3.099499},{"c":3.09,"h":3.1,"l":3.09,"n":322,"o":3.095,"t":"2026-10-16T15:30:00Z","v":43496,"vw":3.093487},{"c":3.065,"h":3.1,"l":3.06,"n":700,"o":3.0916,"t":"2026-10-16T15:35:00Z","v":463438,"vw":3.077456},{"c":3.06,"h":3.07,"l":3.06,"n":409,"o":3.0624,"t":"2026-10-16T15:40:00Z","v":151392,"vw":3.066132},{"c":3.055,"h":3.07,"l":3.05,"n":559,"o":3.065,"t":"2026-10-16T15:45:00Z","v":170878,"vw":3.063263},{"c":3.045,"h":3.06,"l":3.04,"n":522,"o":3.06,"t":"2026-10-16T15:50:00Z","v":164501,"vw":3.052486},{"c":3.03,"h":3.05,"l":3.03,"n":488,"o":3.0408,"t":"2026-10-16T15:55:00Z","v":147605,"vw":3.037939},{"c":3.015,"h":3.035,"l":3.01,"n":892,"o":3.035,"t":"2026-10-16T16:00:00Z","v":403160,"vw":3.020961},{"c":3.025,"h":3.03,"l":3.01,"n":627,"o":3.01,"t":"2026-10-16T16:05:00Z","v":207814,"vw":3.023712},{"c":3.035,"h":3.04,"l":3.02,"n":780,"o":3.025,"t":"2026-10-16T16:10:00Z","v":389054,"vw":3.029422},{"c":3.035,"h":3.04,"l":3.02,"n":748,"o":3.0398,"t":"2026-10-16T16:15:00Z","v":302505,"vw":3.035512},{"c":3.04,"h":3.05,"l":3.03,"n":741,"o":3.0315,"t":"2026-10-16T16:20:00Z","v":197563,"vw":3.040033},{"c":3.04,"h":3.04,"l":3.03,"n":700,"o":3.035,"t":"2026-10-16T16:25:00Z","v":347074,"vw":3.037525},{"c":3.035,"h":3.04,"l":3.03,"n":491,"o":3.035,"t":"2026-10-16T16:30:00Z","v":66964,"vw":3.03612},{"c":3.025,"h":3.04,"l":3.02,"n":683,"o":3.035,"t":"2026-10-16T16:35:00Z","v":189197,"vw":3.030163},{"c":3.04,"h":3.04,"l":3.02,"n":494,"o":3.025,"t":"2026-10-16T16:40:00Z","v":106581,"vw":3.031256},{"c":3.035,"h":3.04,"l":3.03,"n":531,"o":3.035,"t":"2026-10-16T16:45:00Z","v":110434,"vw":3.03447},{"c":3.02,"h":3.0382,"l":3.02,"n":466,"o":3.035,"t":"2026-10-16T16:50:00Z","v":169603,"vw":3.026266},{"c":3.01,"h":3.03,"l":3.01,"n":697,"o":3.03,"t":"2026-10-16T16:55:00Z","v":256219,"vw":3.019495},{"c":3.01,"h":3.03,"l":3.01,"n":598,"o":3.02,"t":"2026-10-16T17:00:00Z","v":294091,"vw":3.01919},{"c":3.0063,"h":3.02,"l":3,"n":607,"o":3.015,"t":"2026-10-16T17:05:00Z","v":163913,"vw":3.009526},{"c":3,"h":3.01,"l":3,"n":446,"o":3.005,"t":"2026-10-16T17:10:00Z","v":116541,"vw":3.00526},{"c":2.995,"h":3.01,"l":2.99,"n":1180,"o":3.005,"t":"2026-10-16T17:15:00Z","v":702815,"vw":2.999872},{"c":2.995,"h":3,"l":2.99,"n":457,"o":2.995,"t":"2026-10-16T17:20:00Z","v":194870,"vw":2.996661},{"c":2.9999,"h":3,"l":2.99,"n":561,"o":3,"t":"2026-10-16T17:25:00Z","v":226446,"vw":2.997631},{"c":3.005,"h":3.01,"l":2.995,"n":1093,"o":2.995,"t":"2026-10-16T17:30:00Z","v":342077,"vw":3.004447},{"c":3.005,"h":3.01,"l":3,"n":917,"o":3.005,"t":"2026-10-16T17:35:00Z","v":131903,"vw":3.006945},{"c":3.015,"h":3.03,"l":3.005,"n":979,"o":3.005,"t":"2026-10-16T17:40:00Z","v":324076,"vw":3.017844},{"c":3.015,"h":3.02,"l":3.01,"n":442,"o":3.015,"t":"2026-10-16T17:45:00Z","v":93061,"vw":3.014457},{"c":2.995,"h":3.02,"l":2.99,"n":1163,"o":3.02,"t":"2026-10-16T17:50:00Z","v":318421,"vw":3.002034},{"c":2.985,"h":3,"l":2.98,"n":929,"o":3,"t":"2026-10-16T17:55:00Z","v":355983,"vw":2.992115},{"c":2.985,"h":2.99,"l":2.975,"n":1054,"o":2.985,"t":"2026-10-16T18:00:00Z","v":477568,"vw":2.980356},{"c":2.985,"h":2.99,"l":2.975,"n":774,"o":2.9846,"t":"2026-10-16T18:05:00Z","v":230154,"vw":2.982115},{"c":2.975,"h":2.99,"l":2.97,"n":752,"o":2.985,"t":"2026-10-16T18:10:00Z","v":246783,"vw":2.979863},{"c":2.965,"h":2.98,"l":2.96,"n":707,"o":2.975,"t":"2026-10-16T18:15:00Z","v":295984,"vw":2.971897},{"c":2.965,"h":2.9763,"l":2.96,"n":754,"o":2.9643,"t":"2026-10-16T18:20:00Z","v":383849,"vw":2.96735},{"c":2.965,"h":2.97,"l":2.96,"n":425,"o":2.965,"t":"2026-10-16T18:25:00Z","v":109476,"vw":2.965877},{"c":2.975,"h":2.98,"l":2.96,"n":601,"o":2.965,"t":"2026-10-16T18:30:00Z","v":142712,"vw":2.969686},{"c":2.975,"h":2.98,"l":2.96,"n":700,"o":2.9799,"t":"2026-10-16T18:35:00Z","v":376605,"vw":2.97196},{"c":2.9747,"h":2.98,"l":2.97,"n":436,"o":2.97,"t":"2026-10-16T18:40:00Z","v":109359,"vw":2.972926},{"c":2.96,"h":2.98,"l":2.96,"n":698,"o":2.975,"t":"2026-10-16T18:45:00Z","v":177438,"vw":2.970332},{"c":2.965,"h":2.97,"l":2.96,"n":545,"o":2.965,"t":"2026-10-16T18:50:00Z","v":205402,"vw":2.967224},{"c":2.94,"h":2.97,"l":2.94,"n":1574,"o":2.96,"t":"2026-10-16T18:55:00Z","v":1922204,"vw":2.951536},{"c":2.935,"h":2.95,"l":2.93,"n":897,"o":2.945,"t":"2026-10-16T19:00:00Z","v":386497,"vw":2.939511},{"c":2.945,"h":2.95,"l":2.93,"n":528,"o":2.935,"t":"2026-10-16T19:05:00Z","v":192743,"vw":2.942583},{"c":2.955,"h":2.96,"l":2.94,"n":1026,"o":2.945,"t":"2026-10-16T19:10:00Z","v":1425732,"vw":2.949874},{"c":2.93,"h":2.96,"l":2.93,"n":625,"o":2.955,"t":"2026-10-16T19:15:00Z","v":282001,"vw":2.947887},{"c":2.935,"h":2.94,"l":2.93,"n":578,"o":2.93,"t":"2026-10-16T19:20:00Z","v":301824,"vw":2.936024},{"c":2.94,"h":2.946,"l":2.925,"n":960,"o":2.935,"t":"2026-10-16T19:25:00Z","v":491711,"vw":2.935257},{"c":2.925,"h":2.95,"l":2.92,"n":833,"o":2.94,"t":"2026-10-16T19:30:00Z","v":339018,"vw":2.932145},{"c":2.925,"h":2.93,"l":2.92,"n":634,"o":2.925,"t":"2026-10-16T19:35:00Z","v":299635,"vw":2.926997},{"c":2.915,"h":2.93,"l":2.91,"n":1017,"o":2.92,"t":"2026-10-16T19:40:00Z","v":458236,"vw":2.921501},{"c":2.9199,"h":2.92,"l":2.91,"n":893,"o":2.915,"t":"2026-10-16T19:45:00Z","v":331382,"vw":2.915826},{"c":2.925,"h":2.93,"l":2.91,"n":1767,"o":2.915,"t":"2026-10-16T19:50:00Z","v":2413927,"vw":2.921075},{"c":2.92,"h":2.95,"l":2.92,"n":3560,"o":2.93,"t":"2026-10-16T19:55:00Z","v":5464772,"vw":2.934281},{"c":2.94,"h":2.94,"l":2.92,"n":99,"o":2.925,"t":"2026-10-16T20:00:00Z","v":3725867,"vw":2.930016},{"c":2.94,"h":2.94,"l":2.93,"n":89,"o":2.94,"t":"2026-10-16T20:05:00Z","v":3407,"vw":2.936472},{"c":2.9485,"h":2.9485,"l":2.9397,"n":30,"o":2.9397,"t":"2026-10-16T20:10:00Z","v":23116,"vw":2.941864},{"c":2.95,"h":2.95,"l":2.94,"n":45,"o":2.95,"t":"2026-10-16T20:15:00Z","v":18042,"vw":2.947529},{"c":2.96,"h":2.96,"l":2.95,"n":22,"o":2.95,"t":"2026-10-16T20:20:00Z","v":3053,"vw":2.953634},{"c":2.96,"h":2.96,"l":2.95,"n":25,"o":2.96,"t":"2026-10-16T20:25:00Z","v":20521,"vw":2.953164},{"c":2.96,"h":2.96,"l":2.95,"n":16,"o":2.96,"t":"2026-10-16T20:30:00Z","v":3197,"vw":2.955671},{"c":2.98,"h":2.98,"l":2.96,"n":12,"o":2.96,"t":"2026-10-16T20:35:00Z","v":6321,"vw":2.97432},{"c":2.9797,"h":2.98,"l":2.96,"n":14,"o":2.96,"t":"2026-10-16T20:40:00Z","v":4737,"vw":2.974465},{"c":2.9501,"h":2.98,"l":2.95,"n":22,"o":2.98,"t":"2026-10-16T20:45:00Z","v":5943,"vw":2.95962},{"c":2.97,"h":2.97,"l":2.9598,"n":15,"o":2.9598,"t":"2026-10-16T20:50:00Z","v":1770,"vw":2.965019},{"c":2.95,"h":2.97,"l":2.95,"n":13,"o":2.97,"t":"2026-10-16T20:55:00Z","v":21034,"vw":2.964738},{"c":2.97,"h":2.97,"l":2.9599,"n":36,"o":2.96,"t":"2026-10-16T21:00:00Z","v":9417,"vw":2.965771},{"c":2.96,"h":2.96,"l":2.96,"n":8,"o":2.96,"t":"2026-10-16T21:05:00Z","v":850,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":20,"o":2.96,"t":"2026-10-16T21:10:00Z","v":3152,"vw":2.96},{"c":2.98,"h":2.98,"l":2.96,"n":12,"o":2.96,"t":"2026-10-16T21:15:00Z","v":6155,"vw":2.961753},{"c":2.9699,"h":2.97,"l":2.9699,"n":22,"o":2.9699,"t":"2026-10-16T21:20:00Z","v":23058,"vw":2.96996},{"c":2.97,"h":2.98,"l":2.96,"n":5,"o":2.98,"t":"2026-10-16T21:25:00Z","v":3651,"vw":2.977426},{"c":2.96,"h":2.98,"l":2.96,"n":10,"o":2.9794,"t":"2026-10-16T21:30:00Z","v":4966,"vw":2.978208},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-16T21:35:00Z","v":5000,"vw":2.95},{"c":2.9598,"h":2.96,"l":2.9598,"n":3,"o":2.96,"t":"2026-10-16T21:40:00Z","v":3310,"vw":2.959818},{"c":2.9586,"h":2.9586,"l":2.95,"n":4,"o":2.95,"t":"2026-10-16T21:45:00Z","v":45104,"vw":2.950763},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-16T21:50:00Z","v":602,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-16T21:55:00Z","v":3300,"vw":2.95},{"c":2.96,"h":2.96,"l":2.95,"n":9,"o":2.96,"t":"2026-10-16T22:00:00Z","v":5673,"vw":2.959821},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-16T22:05:00Z","v":260,"vw":2.96},{"c":2.93,"h":2.9594,"l":2.93,"n":5,"o":2.9594,"t":"2026-10-16T22:15:00Z","v":1668,"vw":2.954054},{"c":2.9598,"h":2.96,"l":2.9597,"n":3,"o":2.96,"t":"2026-10-16T22:20:00Z","v":7000,"vw":2.959855},{"c":2.9589,"h":2.9589,"l":2.9589,"n":2,"o":2.9589,"t":"2026-10-16T22:25:00Z","v":210,"vw":2.9589},{"c":2.9585,"h":2.9599,"l":2.9585,"n":4,"o":2.9597,"t":"2026-10-16T22:30:00Z","v":1000,"vw":2.95896},{"c":2.955,"h":2.96,"l":2.955,"n":5,"o":2.9585,"t":"2026-10-16T22:35:00Z","v":1300,"vw":2.958408},{"c":2.9503,"h":2.9515,"l":2.9503,"n":4,"o":2.9515,"t":"2026-10-16T22:45:00Z","v":400,"vw":2.950996},{"c":2.976,"h":2.9777,"l":2.95,"n":5,"o":2.9777,"t":"2026-10-16T22:50:00Z","v":3101,"vw":2.974951},{"c":2.9673,"h":2.97,"l":2.96,"n":7,"o":2.97,"t":"2026-10-16T23:10:00Z","v":1600,"vw":2.966925},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T23:15:00Z","v":200,"vw":2.96},{"c":2.9639,"h":2.9797,"l":2.96,"n":5,"o":2.9797,"t":"2026-10-16T23:20:00Z","v":6425,"vw":2.970223},{"c":2.96,"h":2.98,"l":2.96,"n":7,"o":2.9606,"t":"2026-10-16T23:30:00Z","v":704,"vw":2.963114},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.97,"t":"2026-10-16T23:40:00Z","v":8175,"vw":2.970184},{"c":2.9788,"h":2.9795,"l":2.9698,"n":6,"o":2.9698,"t":"2026-10-16T23:45:00Z","v":2052,"vw":2.974475},{"c":2.9785,"h":2.9785,"l":2.9605,"n":6,"o":2.9605,"t":"2026-10-16T23:50:00Z","v":2605,"vw":2.972423},{"c":2.9715,"h":2.9798,"l":2.97,"n":10,"o":2.9798,"t":"2026-10-16T23:55:00Z","v":764,"vw":2.972257},{"c":3.04,"h":3.06,"l":2.98,"n":59,"o":2.98,"t":"2026-10-19T08:00:00Z","v":123760,"vw":3.004144},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T08:10:00Z","v":500,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-10-19T08:15:00Z","v":1378,"vw":3.03},{"c":3.03,"h":3.03,"l":3.02,"n":28,"o":3.02,"t":"2026-10-19T08:20:00Z","v":22717,"vw":3.023969},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T08:25:00Z","v":2000,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-19T08:50:00Z","v":981,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":7,"o":3.01,"t":"2026-10-19T08:55:00Z","v":3540,"vw":3.013604},{"c":3.01,"h":3.01,"l":3,"n":4,"o":3,"t":"2026-10-19T09:05:00Z","v":867,"vw":3.005903},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T10:00:00Z","v":3000,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T10:10:00Z","v":1050,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:40:00Z","v":200,"vw":3.01},{"c":2.99,"h":3.0085,"l":2.99,"n":30,"o":3,"t":"2026-10-19T11:00:00Z","v":10747,"vw":2.997196},{"c":3.0069,"h":3.0069,"l":2.98,"n":17,"o":2.98,"t":"2026-10-19T11:05:00Z","v":988,"vw":2.99025},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T11:10:00Z","v":1000,"vw":3},{"c":2.99,"h":3,"l":2.99,"n":4,"o":3,"t":"2026-10-19T11:15:00Z","v":1260,"vw":2.998},{"c":3.0079,"h":3.0079,"l":3.0079,"n":4,"o":3.0079,"t":"2026-10-19T11:20:00Z","v":535,"vw":3.0079},{"c":2.9963,"h":2.9963,"l":2.98,"n":78,"o":2.99,"t":"2026-10-19T11:25:00Z","v":11537,"vw":2.983479},{"c":2.9954,"h":2.9994,"l":2.98,"n":12,"o":2.9994,"t":"2026-10-19T11:30:00Z","v":821,"vw":2.991692},{"c":3,"h":3,"l":2.99,"n":4,"o":2.99,"t":"2026-10-19T11:35:00Z","v":12050,"vw":2.995167},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-19T11:40:00Z","v":1977,"vw":2.99},{"c":2.99,"h":2.9998,"l":2.99,"n":18,"o":2.9989,"t":"2026-10-19T11:45:00Z","v":2378,"vw":2.996727},{"c":2.9995,"h":2.9996,"l":2.9995,"n":2,"o":2.9996,"t":"2026-10-19T11:50:00Z","v":470,"vw":2.999571},{"c":3.0001,"h":3.01,"l":3,"n":28,"o":3,"t":"2026-10-19T11:55:00Z","v":72010,"vw":3.000313},{"c":3,"h":3.02,"l":3,"n":27,"o":3.005,"t":"2026-10-19T12:00:00Z","v":21265,"vw":3.007382},{"c":3.04,"h":3.04,"l":3.0041,"n":31,"o":3.0041,"t":"2026-10-19T12:05:00Z","v":23703,"vw":3.020238},{"c":3.0388,"h":3.04,"l":3.02,"n":22,"o":3.02,"t":"2026-10-19T12:10:00Z","v":16612,"vw":3.033007},{"c":3.0217,"h":3.05,"l":3.0217,"n":68,"o":3.0397,"t":"2026-10-19T12:15:00Z","v":30949,"vw":3.034289},{"c":3.04,"h":3.05,"l":3.0162,"n":24,"o":3.03,"t":"2026-10-19T12:20:00Z","v":54490,"vw":3.036466},{"c":3.03,"h":3.04,"l":3.01,"n":8,"o":3.03,"t":"2026-10-19T12:25:00Z","v":37395,"vw":3.026821},{"c":3.03,"h":3.03,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T12:30:00Z","v":1300,"vw":3.022308},{"c":3.03,"h":3.03,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T12:35:00Z","v":2207,"vw":3.020938},{"c":3.0285,"h":3.03,"l":3.0285,"n":4,"o":3.03,"t":"2026-10-19T12:40:00Z","v":295,"vw":3.029132},{"c":3.02,"h":3.04,"l":3.02,"n":38,"o":3.0215,"t":"2026-10-19T12:45:00Z","v":48974,"vw":3.024574},{"c":3.03,"h":3.03,"l":3,"n":31,"o":3.02,"t":"2026-10-19T12:50:00Z","v":8017,"vw":3.021852},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T12:55:00Z","v":20716,"vw":3.03},{"c":3.03,"h":3.03,"l":3.015,"n":11,"o":3.0254,"t":"2026-10-19T13:00:00Z","v":12281,"vw":3.028544},{"c":3.0046,"h":3.03,"l":3,"n":26,"o":3.03,"t":"2026-10-19T13:05:00Z","v":34179,"vw":3.020729},{"c":3.0008,"h":3.03,"l":3.0008,"n":31,"o":3.0292,"t":"2026-10-19T13:10:00Z","v":15421,"vw":3.02504},{"c":3.0299,"h":3.0299,"l":3.0202,"n":15,"o":3.029,"t":"2026-10-19T13:15:00Z","v":22619,"vw":3.028965},{"c":3.03,"h":3.03,"l":3.02,"n":30,"o":3.03,"t":"2026-10-19T13:20:00Z","v":28925,"vw":3.024434},{"c":3.05,"h":3.06,"l":3.01,"n":203,"o":3.02,"t":"2026-10-19T13:25:00Z","v":92389,"vw":3.02442},{"c":3.04,"h":3.07,"l":3.035,"n":1324,"o":3.04,"t":"2026-10-19T13:30:00Z","v":1125104,"vw":3.059471},{"c":3.01,"h":3.04,"l":3.01,"n":462,"o":3.03,"t":"2026-10-19T13:35:00Z","v":178213,"vw":3.031796},{"c":2.99,"h":3.03,"l":2.99,"n":632,"o":3.01,"t":"2026-10-19T13:40:00Z","v":267404,"vw":3.008322},{"c":2.985,"h":2.99,"l":2.97,"n":547,"o":2.99,"t":"2026-10-19T13:45:00Z","v":146176,"vw":2.980435},{"c":2.97,"h":2.99,"l":2.97,"n":428,"o":2.985,"t":"2026-10-19T13:50:00Z","v":155702,"vw":2.978736},{"c":2.995,"h":2.995,"l":2.97,"n":508,"o":2.975,"t":"2026-10-19T13:55:00Z","v":207308,"vw":2.982597},{"c":2.985,"h":2.9999,"l":2.98,"n":577,"o":2.995,"t":"2026-10-19T14:00:00Z","v":198159,"vw":2.988517},{"c":2.99,"h":3,"l":2.985,"n":575,"o":2.985,"t":"2026-10-19T14:05:00Z","v":263676,"vw":2.992715},{"c":3,"h":3,"l":2.985,"n":447,"o":2.99,"t":"2026-10-19T14:10:00Z","v":90771,"vw":2.990865},{"c":3.01,"h":3.0199,"l":2.99,"n":517,"o":2.995,"t":"2026-10-19T14:15:00Z","v":286364,"vw":3.005402},{"c":3.02,"h":3.02,"l":3,"n":554,"o":3.015,"t":"2026-10-19T14:20:00Z","v":142769,"vw":3.010874},{"c":2.99,"h":3.0197,"l":2.98,"n":739,"o":3.015,"t":"2026-10-19T14:25:00Z","v":205243,"vw":2.999936},{"c":2.98,"h":3,"l":2.98,"n":511,"o":2.995,"t":"2026-10-19T14:30:00Z","v":116435,"vw":2.987856},{"c":2.98,"h":3,"l":2.98,"n":655,"o":2.985,"t":"2026-10-19T14:35:00Z","v":206242,"vw":2.989206},{"c":2.98,"h":2.99,"l":2.98,"n":685,"o":2.98,"t":"2026-10-19T14:40:00Z","v":139532,"vw":2.986037},{"c":2.97,"h":2.99,"l":2.97,"n":997,"o":2.985,"t":"2026-10-19T14:45:00Z","v":371800,"vw":2.980043},{"c":2.95,"h":2.98,"l":2.95,"n":912,"o":2.975,"t":"2026-10-19T14:50:00Z","v":249398,"vw":2.965079},{"c":2.955,"h":2.9599,"l":2.94,"n":875,"o":2.95,"t":"2026-10-19T14:55:00Z","v":174200,"vw":2.949775},{"c":2.96,"h":2.97,"l":2.95,"n":829,"o":2.95,"t":"2026-10-19T15:00:00Z","v":507365,"vw":2.960064},{"c":2.965,"h":2.97,"l":2.955,"n":665,"o":2.96,"t":"2026-10-19T15:05:00Z","v":167161,"vw":2.960153},{"c":2.975,"h":2.9799,"l":2.96,"n":583,"o":2.97,"t":"2026-10-19T15:10:00Z","v":200272,"vw":2.969787},{"c":2.97,"h":2.98,"l":2.965,"n":558,"o":2.975,"t":"2026-10-19T15:15:00Z","v":116796,"vw":2.970811},{"c":2.97,"h":2.98,"l":2.965,"n":694,"o":2.97,"t":"2026-10-19T15:20:00Z","v":211820,"vw":2.97105},{"c":2.975,"h":2.98,"l":2.97,"n":473,"o":2.975,"t":"2026-10-19T15:25:00Z","v":102200,"vw":2.975112},{"c":2.965,"h":2.98,"l":2.96,"n":868,"o":2.97,"t":"2026-10-19T15:30:00Z","v":166453,"vw":2.969066},{"c":2.97,"h":2.98,"l":2.96,"n":805,"o":2.97,"t":"2026-10-19T15:35:00Z","v":366550,"vw":2.972776},{"c":2.97,"h":2.98,"l":2.97,"n":445,"o":2.975,"t":"2026-10-19T15:40:00Z","v":59903,"vw":2.97611},{"c":2.975,"h":2.98,"l":2.97,"n":625,"o":2.98,"t":"2026-10-19T15:45:00Z","v":114417,"vw":2.976959},{"c":2.99,"h":2.99,"l":2.97,"n":595,"o":2.98,"t":"2026-10-19T15:50:00Z","v":218565,"vw":2.981123},{"c":2.98,"h":2.99,"l":2.97,"n":756,"o":2.985,"t":"2026-10-19T15:55:00Z","v":282457,"vw":2.980178},{"c":2.965,"h":2.98,"l":2.96,"n":797,"o":2.975,"t":"2026-10-19T16:00:00Z","v":210805,"vw":2.967614},{"c":2.95,"h":2.97,"l":2.95,"n":954,"o":2.965,"t":"2026-10-19T16:05:00Z","v":189268,"vw":2.958957},{"c":2.94,"h":2.95,"l":2.94,"n":1190,"o":2.95,"t":"2026-10-19T16:10:00Z","v":387733,"vw":2.947883},{"c":2.935,"h":2.95,"l":2.93,"n":1134,"o":2.95,"t":"2026-10-19T16:15:00Z","v":222357,"vw":2.937566},{"c":2.94,"h":2.94,"l":2.93,"n":740,"o":2.9399,"t":"2026-10-19T16:20:00Z","v":117355,"vw":2.934948},{"c":2.935,"h":2.94,"l":2.93,"n":875,"o":2.93,"t":"2026-10-19T16:25:00Z","v":140317,"vw":2.934062},{"c":2.93,"h":2.9392,"l":2.92,"n":864,"o":2.93,"t":"2026-10-19T16:30:00Z","v":212331,"vw":2.928019},{"c":2.93,"h":2.93,"l":2.92,"n":685,"o":2.93,"t":"2026-10-19T16:35:00Z","v":82856,"vw":2.927091},{"c":2.935,"h":2.94,"l":2.92,"n":804,"o":2.925,"t":"2026-10-19T16:40:00Z","v":205453,"vw":2.930034},{"c":2.93,"h":2.94,"l":2.93,"n":407,"o":2.935,"t":"2026-10-19T16:45:00Z","v":65369,"vw":2.934593},{"c":2.945,"h":2.945,"l":2.93,"n":746,"o":2.935,"t":"2026-10-19T16:50:00Z","v":223781,"vw":2.936921},{"c":2.94,"h":2.96,"l":2.93,"n":986,"o":2.945,"t":"2026-10-19T16:55:00Z","v":491948,"vw":2.946014},{"c":2.93,"h":2.9399,"l":2.92,"n":632,"o":2.93,"t":"2026-10-19T17:00:00Z","v":142694,"vw":2.929607},{"c":2.9266,"h":2.94,"l":2.92,"n":622,"o":2.93,"t":"2026-10-19T17:05:00Z","v":258413,"vw":2.92924},{"c":2.935,"h":2.94,"l":2.92,"n":554,"o":2.93,"t":"2026-10-19T17:10:00Z","v":222616,"vw":2.932248},{"c":2.945,"h":2.9499,"l":2.935,"n":448,"o":2.935,"t":"2026-10-19T17:15:00Z","v":133523,"vw":2.940828},{"c":2.945,"h":2.95,"l":2.94,"n":369,"o":2.945,"t":"2026-10-19T17:20:00Z","v":50135,"vw":2.945153},{"c":2.95,"h":2.95,"l":2.94,"n":518,"o":2.945,"t":"2026-10-19T17:25:00Z","v":76899,"vw":2.946202},{"c":2.935,"h":2.95,"l":2.93,"n":674,"o":2.94,"t":"2026-10-19T17:30:00Z","v":352460,"vw":2.942728},{"c":2.94,"h":2.94,"l":2.93,"n":573,"o":2.93,"t":"2026-10-19T17:35:00Z","v":121505,"vw":2.936964},{"c":2.945,"h":2.95,"l":2.93,"n":829,"o":2.94,"t":"2026-10-19T17:40:00Z","v":377491,"vw":2.938828},{"c":2.935,"h":2.9489,"l":2.93,"n":576,"o":2.94,"t":"2026-10-19T17:45:00Z","v":189864,"vw":2.940011},{"c":2.935,"h":2.94,"l":2.93,"n":347,"o":2.93,"t":"2026-10-19T17:50:00Z","v":112357,"vw":2.935326},{"c":2.94,"h":2.94,"l":2.93,"n":529,"o":2.935,"t":"2026-10-19T17:55:00Z","v":142606,"vw":2.938712},{"c":2.935,"h":2.94,"l":2.93,"n":404,"o":2.935,"t":"2026-10-19T18:00:00Z","v":100732,"vw":2.932542},{"c":2.925,"h":2.94,"l":2.92,"n":634,"o":2.935,"t":"2026-10-19T18:05:00Z","v":177407,"vw":2.931288},{"c":2.925,"h":2.93,"l":2.92,"n":603,"o":2.925,"t":"2026-10-19T18:10:00Z","v":151780,"vw":2.924741},{"c":2.925,"h":2.93,"l":2.92,"n":402,"o":2.925,"t":"2026-10-19T18:15:00Z","v":38421,"vw":2.926097},{"c":2.92,"h":2.93,"l":2.92,"n":476,"o":2.92,"t":"2026-10-19T18:20:00Z","v":97243,"vw":2.924661},{"c":2.915,"h":2.9275,"l":2.91,"n":912,"o":2.92,"t":"2026-10-19T18:25:00Z","v":336950,"vw":2.91838},{"c":2.91,"h":2.92,"l":2.91,"n":449,"o":2.912,"t":"2026-10-19T18:30:00Z","v":69257,"vw":2.913368},{"c":2.905,"h":2.9199,"l":2.9,"n":770,"o":2.91,"t":"2026-10-19T18:35:00Z","v":188145,"vw":2.908895},{"c":2.905,"h":2.91,"l":2.9,"n":529,"o":2.905,"t":"2026-10-19T18:40:00Z","v":113395,"vw":2.904824},{"c":2.905,"h":2.91,"l":2.9,"n":593,"o":2.905,"t":"2026-10-19T18:45:00Z","v":145994,"vw":2.907013},{"c":2.905,"h":2.91,"l":2.9,"n":488,"o":2.905,"t":"2026-10-19T18:50:00Z","v":367367,"vw":2.905721},{"c":2.905,"h":2.91,"l":2.9,"n":563,"o":2.905,"t":"2026-10-19T18:55:00Z","v":105848,"vw":2.904038},{"c":2.9001,"h":2.9185,"l":2.9,"n":933,"o":2.905,"t":"2026-10-19T19:00:00Z","v":653109,"vw":2.908862},{"c":2.89,"h":2.91,"l":2.89,"n":998,"o":2.9099,"t":"2026-10-19T19:05:00Z","v":686376,"vw":2.897698},{"c":2.895,"h":2.9,"l":2.89,"n":562,"o":2.8944,"t":"2026-10-19T19:10:00Z","v":117286,"vw":2.894258},{"c":2.909,"h":2.91,"l":2.89,"n":846,"o":2.892,"t":"2026-10-19T19:15:00Z","v":329952,"vw":2.899366},{"c":2.905,"h":2.93,"l":2.905,"n":1372,"o":2.905,"t":"2026-10-19T19:20:00Z","v":1156389,"vw":2.914664},{"c":2.895,"h":2.91,"l":2.89,"n":927,"o":2.905,"t":"2026-10-19T19:25:00Z","v":561258,"vw":2.897866},{"c":2.8999,"h":2.9,"l":2.89,"n":1141,"o":2.895,"t":"2026-10-19T19:30:00Z","v":270833,"vw":2.894747},{"c":2.91,"h":2.91,"l":2.89,"n":1144,"o":2.895,"t":"2026-10-19T19:35:00Z","v":498893,"vw":2.898843},{"c":2.92,"h":2.92,"l":2.9,"n":982,"o":2.9008,"t":"2026-10-19T19:40:00Z","v":532975,"vw":2.913141},{"c":2.915,"h":2.93,"l":2.9,"n":1724,"o":2.92,"t":"2026-10-19T19:45:00Z","v":1170192,"vw":2.914192},{"c":2.915,"h":2.9199,"l":2.9,"n":2027,"o":2.91,"t":"2026-10-19T19:50:00Z","v":904223,"vw":2.911065},{"c":2.93,"h":2.93,"l":2.885,"n":4379,"o":2.915,"t":"2026-10-19T19:55:00Z","v":2588188,"vw":2.908087},{"c":2.93,"h":2.93,"l":2.91,"n":63,"o":2.93,"t":"2026-10-19T20:00:00Z","v":2303992,"vw":2.910098},{"c":2.93,"h":2.93,"l":2.92,"n":15,"o":2.9298,"t":"2026-10-19T20:05:00Z","v":82157,"vw":2.920593},{"c":2.92,"h":2.93,"l":2.92,"n":14,"o":2.93,"t":"2026-10-19T20:10:00Z","v":2668,"vw":2.92794},{"c":2.9286,"h":2.93,"l":2.9131,"n":17,"o":2.93,"t":"2026-10-19T20:15:00Z","v":1909,"vw":2.917758},{"c":2.9201,"h":2.9201,"l":2.92,"n":7,"o":2.92,"t":"2026-10-19T20:20:00Z","v":10543,"vw":2.920095},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-19T20:25:00Z","v":1713,"vw":2.93},{"c":2.93,"h":2.93,"l":2.9202,"n":6,"o":2.93,"t":"2026-10-19T20:30:00Z","v":5270,"vw":2.924424},{"c":2.9293,"h":2.9298,"l":2.9293,"n":2,"o":2.9298,"t":"2026-10-19T20:35:00Z","v":1300,"vw":2.929415},{"c":2.9287,"h":2.9298,"l":2.9285,"n":6,"o":2.9298,"t":"2026-10-19T20:40:00Z","v":2961,"vw":2.929349},{"c":2.9285,"h":2.9298,"l":2.9285,"n":5,"o":2.9285,"t":"2026-10-19T20:50:00Z","v":4177,"vw":2.929458},{"c":2.9287,"h":2.9299,"l":2.92,"n":7,"o":2.92,"t":"2026-10-19T20:55:00Z","v":1301,"vw":2.928232},{"c":2.92,"h":2.9298,"l":2.92,"n":3,"o":2.9298,"t":"2026-10-19T21:05:00Z","v":1151,"vw":2.921263},{"c":2.93,"h":2.93,"l":2.9285,"n":4,"o":2.9285,"t":"2026-10-19T21:20:00Z","v":215,"vw":2.92925},{"c":2.9285,"h":2.9285,"l":2.928,"n":6,"o":2.928,"t":"2026-10-19T21:25:00Z","v":395,"vw":2.92825},{"c":2.9287,"h":2.9287,"l":2.928,"n":3,"o":2.928,"t":"2026-10-19T21:30:00Z","v":232,"vw":2.928396},{"c":2.9295,"h":2.9295,"l":2.928,"n":3,"o":2.928,"t":"2026-10-19T21:35:00Z","v":2006,"vw":2.92875},{"c":2.9202,"h":2.9299,"l":2.9202,"n":2,"o":2.9299,"t":"2026-10-19T21:40:00Z","v":350,"vw":2.922971},{"c":2.9287,"h":2.9287,"l":2.9287,"n":1,"o":2.9287,"t":"2026-10-19T21:45:00Z","v":130,"vw":2.9287},{"c":2.9294,"h":2.9294,"l":2.9294,"n":1,"o":2.9294,"t":"2026-10-19T21:50:00Z","v":1000,"vw":2.9294},{"c":2.9213,"h":2.922,"l":2.9213,"n":3,"o":2.922,"t":"2026-10-19T21:55:00Z","v":15581,"vw":2.921773},{"c":2.92,"h":2.9215,"l":2.92,"n":2,"o":2.9215,"t":"2026-10-19T22:00:00Z","v":442,"vw":2.921161},{"c":2.928,"h":2.9287,"l":2.928,"n":4,"o":2.9287,"t":"2026-10-19T22:05:00Z","v":2440,"vw":2.928481},{"c":2.9298,"h":2.9298,"l":2.9298,"n":3,"o":2.9298,"t":"2026-10-19T22:10:00Z","v":1005,"vw":2.9298},{"c":2.9285,"h":2.9285,"l":2.9285,"n":1,"o":2.9285,"t":"2026-10-19T22:20:00Z","v":500,"vw":2.9285},{"c":2.9296,"h":2.9296,"l":2.9296,"n":2,"o":2.9296,"t":"2026-10-19T22:25:00Z","v":2502,"vw":2.9296},{"c":2.92,"h":2.93,"l":2.92,"n":4,"o":2.93,"t":"2026-10-19T22:30:00Z","v":501,"vw":2.925233},{"c":2.9207,"h":2.9213,"l":2.9207,"n":4,"o":2.9213,"t":"2026-10-19T22:35:00Z","v":1105,"vw":2.920755},{"c":2.9287,"h":2.9287,"l":2.9287,"n":2,"o":2.9287,"t":"2026-10-19T22:40:00Z","v":503,"vw":2.9287},{"c":2.9299,"h":2.9299,"l":2.9299,"n":2,"o":2.9299,"t":"2026-10-19T22:45:00Z","v":107,"vw":2.9299},{"c":2.9298,"h":2.93,"l":2.9298,"n":2,"o":2.93,"t":"2026-10-19T23:00:00Z","v":1000,"vw":2.9299},{"c":2.9287,"h":2.9287,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T23:05:00Z","v":1208,"vw":2.921582},{"c":2.9213,"h":2.9213,"l":2.92,"n":2,"o":2.92,"t":"2026-10-19T23:10:00Z","v":1100,"vw":2.920118},{"c":2.92,"h":2.9201,"l":2.92,"n":4,"o":2.92,"t":"2026-10-19T23:15:00Z","v":68564,"vw":2.92005},{"c":2.9213,"h":2.9213,"l":2.9213,"n":1,"o":2.9213,"t":"2026-10-19T23:20:00Z","v":479,"vw":2.9213},{"c":2.9294,"h":2.9294,"l":2.92,"n":4,"o":2.92,"t":"2026-10-19T23:30:00Z","v":1525,"vw":2.926267},{"c":2.93,"h":2.93,"l":2.9205,"n":3,"o":2.9299,"t":"2026-10-19T23:35:00Z","v":3106,"vw":2.922625},{"c":2.93,"h":2.93,"l":2.92,"n":7,"o":2.92,"t":"2026-10-19T23:40:00Z","v":4425,"vw":2.920226},{"c":2.93,"h":2.93,"l":2.92,"n":18,"o":2.929,"t":"2026-10-19T23:45:00Z","v":49629,"vw":2.922431},{"c":2.9201,"h":2.9201,"l":2.9201,"n":2,"o":2.9201,"t":"2026-10-19T23:50:00Z","v":10238,"vw":2.9201},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T08:00:00Z","v":131,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T08:20:00Z","v":164,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T09:00:00Z","v":190,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":12,"o":2.9,"t":"2026-10-20T09:30:00Z","v":4051,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T10:25:00Z","v":500,"vw":2.9},{"c":2.9015,"h":2.9015,"l":2.9015,"n":1,"o":2.9015,"t":"2026-10-20T10:45:00Z","v":1600,"vw":2.9015},{"c":2.9001,"h":2.9299,"l":2.9,"n":48,"o":2.92,"t":"2026-10-20T11:00:00Z","v":24096,"vw":2.906457},{"c":2.91,"h":2.9178,"l":2.9022,"n":7,"o":2.9178,"t":"2026-10-20T11:05:00Z","v":520,"vw":2.91},{"c":2.92,"h":2.92,"l":2.9005,"n":4,"o":2.91,"t":"2026-10-20T11:10:00Z","v":945,"vw":2.90796},{"c":2.9,"h":2.9001,"l":2.9,"n":3,"o":2.9001,"t":"2026-10-20T11:15:00Z","v":19638,"vw":2.90009},{"c":2.8946,"h":2.9,"l":2.8913,"n":12,"o":2.8913,"t":"2026-10-20T11:20:00Z","v":10338,"vw":2.895108},{"c":2.9163,"h":2.9163,"l":2.9163,"n":1,"o":2.9163,"t":"2026-10-20T11:25:00Z","v":172,"vw":2.9163},{"c":2.9,"h":2.9093,"l":2.88,"n":63,"o":2.9093,"t":"2026-10-20T11:30:00Z","v":39862,"vw":2.887175},{"c":2.9,"h":2.9,"l":2.8807,"n":6,"o":2.8807,"t":"2026-10-20T11:35:00Z","v":2803,"vw":2.882394},{"c":2.89,"h":2.8993,"l":2.89,"n":4,"o":2.8993,"t":"2026-10-20T11:40:00Z","v":4052,"vw":2.892325},{"c":2.881,"h":2.8885,"l":2.881,"n":3,"o":2.8885,"t":"2026-10-20T11:45:00Z","v":1324,"vw":2.882818},{"c":2.8802,"h":2.89,"l":2.8802,"n":5,"o":2.89,"t":"2026-10-20T11:50:00Z","v":867,"vw":2.8868},{"c":2.8891,"h":2.8891,"l":2.88,"n":21,"o":2.88,"t":"2026-10-20T11:55:00Z","v":2098,"vw":2.880873},{"c":2.8739,"h":2.89,"l":2.8735,"n":11,"o":2.8735,"t":"2026-10-20T12:00:00Z","v":5548,"vw":2.880071},{"c":2.875,"h":2.875,"l":2.8715,"n":9,"o":2.8715,"t":"2026-10-20T12:05:00Z","v":1567,"vw":2.874067},{"c":2.865,"h":2.87,"l":2.861,"n":66,"o":2.87,"t":"2026-10-20T12:10:00Z","v":18581,"vw":2.868324},{"c":2.87,"h":2.87,"l":2.86,"n":7,"o":2.86,"t":"2026-10-20T12:15:00Z","v":1211,"vw":2.86625},{"c":2.8615,"h":2.87,"l":2.8615,"n":12,"o":2.865,"t":"2026-10-20T12:20:00Z","v":3412,"vw":2.863195},{"c":2.868,"h":2.87,"l":2.85,"n":138,"o":2.87,"t":"2026-10-20T12:25:00Z","v":118286,"vw":2.850308},{"c":2.86,"h":2.87,"l":2.86,"n":9,"o":2.87,"t":"2026-10-20T12:30:00Z","v":6317,"vw":2.860392},{"c":2.862,"h":2.87,"l":2.85,"n":13,"o":2.85,"t":"2026-10-20T12:35:00Z","v":14492,"vw":2.867376},{"c":2.888,"h":2.888,"l":2.8602,"n":27,"o":2.8602,"t":"2026-10-20T12:40:00Z","v":61333,"vw":2.878645},{"c":2.88,"h":2.88,"l":2.87,"n":47,"o":2.88,"t":"2026-10-20T12:45:00Z","v":15104,"vw":2.879538},{"c":2.8784,"h":2.88,"l":2.8784,"n":20,"o":2.8799,"t":"2026-10-20T12:50:00Z","v":8510,"vw":2.878917},{"c":2.88,"h":2.88,"l":2.8719,"n":2,"o":2.8719,"t":"2026-10-20T12:55:00Z","v":1100,"vw":2.872636},{"c":2.878,"h":2.89,"l":2.871,"n":37,"o":2.8789,"t":"2026-10-20T13:00:00Z","v":18002,"vw":2.878778},{"c":2.88,"h":2.88,"l":2.8784,"n":14,"o":2.88,"t":"2026-10-20T13:05:00Z","v":4425,"vw":2.879963},{"c":2.8883,"h":2.89,"l":2.8799,"n":13,"o":2.88,"t":"2026-10-20T13:10:00Z","v":2906,"vw":2.886519},{"c":2.89,"h":2.9,"l":2.8883,"n":14,"o":2.8883,"t":"2026-10-20T13:15:00Z","v":36411,"vw":2.89005},{"c":2.89,"h":2.9,"l":2.89,"n":9,"o":2.8999,"t":"2026-10-20T13:20:00Z","v":5172,"vw":2.897447},{"c":2.87,"h":2.9,"l":2.87,"n":76,"o":2.9,"t":"2026-10-20T13:25:00Z","v":75053,"vw":2.89686},{"c":2.905,"h":2.92,"l":2.87,"n":783,"o":2.88,"t":"2026-10-20T13:30:00Z","v":533891,"vw":2.890975},{"c":2.935,"h":2.94,"l":2.905,"n":498,"o":2.905,"t":"2026-10-20T13:35:00Z","v":302585,"vw":2.926922},{"c":2.925,"h":2.95,"l":2.92,"n":499,"o":2.9399,"t":"2026-10-20T13:40:00Z","v":230812,"vw":2.941292},{"c":2.9638,"h":2.9685,"l":2.92,"n":777,"o":2.925,"t":"2026-10-20T13:45:00Z","v":487037,"vw":2.953428},{"c":3.005,"h":3.01,"l":2.965,"n":962,"o":2.97,"t":"2026-10-20T13:50:00Z","v":416690,"vw":2.982096},{"c":3.02,"h":3.02,"l":2.9901,"n":661,"o":3,"t":"2026-10-20T13:55:00Z","v":282257,"vw":3.006312},{"c":3,"h":3.035,"l":2.99,"n":735,"o":3.02,"t":"2026-10-20T14:00:00Z","v":342260,"vw":3.017226},{"c":3.0201,"h":3.04,"l":2.99,"n":803,"o":2.995,"t":"2026-10-20T14:05:00Z","v":380703,"vw":3.017897},{"c":3.025,"h":3.0299,"l":3,"n":723,"o":3.02,"t":"2026-10-20T14:10:00Z","v":344156,"vw":3.017265},{"c":3.035,"h":3.04,"l":3.02,"n":888,"o":3.025,"t":"2026-10-20T14:15:00Z","v":340253,"vw":3.031655},{"c":3.085,"h":3.09,"l":3.03,"n":1495,"o":3.035,"t":"2026-10-20T14:20:00Z","v":868711,"vw":3.050992},{"c":3.105,"h":3.12,"l":3.074,"n":1220,"o":3.085,"t":"2026-10-20T14:25:00Z","v":615195,"vw":3.095812},{"c":3.105,"h":3.14,"l":3.1,"n":1395,"o":3.105,"t":"2026-10-20T14:30:00Z","v":830378,"vw":3.118826},{"c":3.115,"h":3.13,"l":3.1,"n":729,"o":3.105,"t":"2026-10-20T14:35:00Z","v":394293,"vw":3.117959},{"c":3.13,"h":3.14,"l":3.11,"n":797,"o":3.115,"t":"2026-10-20T14:40:00Z","v":417796,"vw":3.12523},{"c":3.0901,"h":3.14,"l":3.09,"n":930,"o":3.135,"t":"2026-10-20T14:45:00Z","v":644500,"vw":3.112979},{"c":3.115,"h":3.12,"l":3.09,"n":768,"o":3.0903,"t":"2026-10-20T14:50:00Z","v":330314,"vw":3.106426},{"c":3.115,"h":3.13,"l":3.11,"n":632,"o":3.115,"t":"2026-10-20T14:55:00Z","v":271304,"vw":3.119801},{"c":3.1,"h":3.12,"l":3.1,"n":610,"o":3.115,"t":"2026-10-20T15:00:00Z","v":289868,"vw":3.108418},{"c":3.09,"h":3.11,"l":3.09,"n":710,"o":3.1,"t":"2026-10-20T15:05:00Z","v":238752,"vw":3.101953},{"c":3.065,"h":3.1,"l":3.06,"n":1022,"o":3.1,"t":"2026-10-20T15:10:00Z","v":529942,"vw":3.079617},{"c":3.07,"h":3.087,"l":3.06,"n":851,"o":3.07,"t":"2026-10-20T15:15:00Z","v":671055,"vw":3.072701},{"c":3.08,"h":3.08,"l":3.06,"n":548,"o":3.065,"t":"2026-10-20T15:20:00Z","v":451062,"vw":3.068973},{"c":3.065,"h":3.08,"l":3.06,"n":556,"o":3.075,"t":"2026-10-20T15:25:00Z","v":318818,"vw":3.072127},{"c":3.065,"h":3.07,"l":3.06,"n":441,"o":3.06,"t":"2026-10-20T15:30:00Z","v":71326,"vw":3.06312},{"c":3.06,"h":3.08,"l":3.05,"n":1016,"o":3.06,"t":"2026-10-20T15:35:00Z","v":420851,"vw":3.064172},{"c":3.0401,"h":3.065,"l":3.04,"n":812,"o":3.055,"t":"2026-10-20T15:40:00Z","v":438128,"vw":3.056496},{"c":3.015,"h":3.04,"l":3.01,"n":818,"o":3.04,"t":"2026-10-20T15:45:00Z","v":517820,"vw":3.02415},{"c":3.005,"h":3.02,"l":3,"n":981,"o":3.0199,"t":"2026-10-20T15:50:00Z","v":582080,"vw":3.00884},{"c":3,"h":3.0099,"l":3,"n":556,"o":3.005,"t":"2026-10-20T15:55:00Z","v":185978,"vw":3.003876},{"c":3.005,"h":3.01,"l":3,"n":417,"o":3.005,"t":"2026-10-20T16:00:00Z","v":168409,"vw":3.00502},{"c":3.005,"h":3.01,"l":3,"n":407,"o":3.005,"t":"2026-10-20T16:05:00Z","v":219799,"vw":3.005292},{"c":3.005,"h":3.01,"l":3,"n":381,"o":3,"t":"2026-10-20T16:10:00Z","v":62642,"vw":3.00546},{"c":2.99,"h":3.015,"l":2.99,"n":738,"o":3.005,"t":"2026-10-20T16:15:00Z","v":416796,"vw":3.005306},{"c":3,"h":3,"l":2.99,"n":298,"o":2.9901,"t":"2026-10-20T16:20:00Z","v":52008,"vw":2.996515},{"c":3.005,"h":3.009,"l":2.99,"n":443,"o":3,"t":"2026-10-20T16:25:00Z","v":141723,"vw":3.000625},{"c":3.01,"h":3.01,"l":3,"n":262,"o":3.005,"t":"2026-10-20T16:30:00Z","v":97566,"vw":3.006362},{"c":3.01,"h":3.0199,"l":3.005,"n":325,"o":3.0084,"t":"2026-10-20T16:35:00Z","v":117193,"vw":3.012088},{"c":3.015,"h":3.02,"l":3.01,"n":305,"o":3.01,"t":"2026-10-20T16:40:00Z","v":103935,"vw":3.014802},{"c":3.015,"h":3.02,"l":3.005,"n":497,"o":3.0114,"t":"2026-10-20T16:45:00Z","v":212019,"vw":3.010709},{"c":3.0145,"h":3.02,"l":3.01,"n":306,"o":3.015,"t":"2026-10-20T16:50:00Z","v":49332,"vw":3.01579},{"c":2.97,"h":3.0185,"l":2.97,"n":907,"o":3.015,"t":"2026-10-20T16:55:00Z","v":571287,"vw":2.991334},{"c":2.985,"h":2.99,"l":2.97,"n":525,"o":2.975,"t":"2026-10-20T17:00:00Z","v":220011,"vw":2.98163},{"c":2.9898,"h":2.99,"l":2.98,"n":262,"o":2.9888,"t":"2026-10-20T17:05:00Z","v":40442,"vw":2.985057},{"c":2.985,"h":2.99,"l":2.98,"n":253,"o":2.985,"t":"2026-10-20T17:10:00Z","v":83420,"vw":2.987442},{"c":2.98,"h":3,"l":2.98,"n":583,"o":2.985,"t":"2026-10-20T17:15:00Z","v":457345,"vw":2.988009},{"c":2.985,"h":2.99,"l":2.98,"n":324,"o":2.984,"t":"2026-10-20T17:20:00Z","v":55593,"vw":2.984284},{"c":2.986,"h":2.99,"l":2.98,"n":384,"o":2.985,"t":"2026-10-20T17:25:00Z","v":90985,"vw":2.986703},{"c":2.98,"h":3,"l":2.98,"n":656,"o":2.98,"t":"2026-10-20T17:30:00Z","v":231453,"vw":2.992128},{"c":2.985,"h":2.99,"l":2.98,"n":334,"o":2.99,"t":"2026-10-20T17:35:00Z","v":58335,"vw":2.984655},{"c":2.985,"h":2.99,"l":2.98,"n":328,"o":2.98,"t":"2026-10-20T17:40:00Z","v":78926,"vw":2.985241},{"c":2.985,"h":2.99,"l":2.98,"n":346,"o":2.985,"t":"2026-10-20T17:45:00Z","v":68528,"vw":2.987435},{"c":2.9899,"h":2.99,"l":2.98,"n":328,"o":2.99,"t":"2026-10-20T17:50:00Z","v":45667,"vw":2.987324},{"c":2.985,"h":2.99,"l":2.98,"n":589,"o":2.99,"t":"2026-10-20T17:55:00Z","v":114938,"vw":2.984585},{"c":2.98,"h":2.99,"l":2.98,"n":744,"o":2.985,"t":"2026-10-20T18:00:00Z","v":47154,"vw":2.986579},{"c":2.975,"h":2.99,"l":2.97,"n":753,"o":2.985,"t":"2026-10-20T18:05:00Z","v":158719,"vw":2.979044},{"c":2.99,"h":2.99,"l":2.97,"n":562,"o":2.975,"t":"2026-10-20T18:10:00Z","v":164372,"vw":2.98224},{"c":2.99,"h":2.99,"l":2.98,"n":372,"o":2.99,"t":"2026-10-20T18:15:00Z","v":39962,"vw":2.986912},{"c":2.97,"h":2.99,"l":2.97,"n":639,"o":2.9884,"t":"2026-10-20T18:20:00Z","v":228402,"vw":2.980252},{"c":2.975,"h":2.975,"l":2.96,"n":704,"o":2.975,"t":"2026-10-20T18:25:00Z","v":195259,"vw":2.969609},{"c":2.965,"h":2.975,"l":2.96,"n":434,"o":2.97,"t":"2026-10-20T18:30:00Z","v":158529,"vw":2.967001},{"c":2.965,"h":2.97,"l":2.96,"n":358,"o":2.96,"t":"2026-10-20T18:35:00Z","v":100011,"vw":2.964242},{"c":2.965,"h":2.97,"l":2.96,"n":421,"o":2.965,"t":"2026-10-20T18:40:00Z","v":190718,"vw":2.963292},{"c":2.965,"h":2.975,"l":2.96,"n":798,"o":2.97,"t":"2026-10-20T18:45:00Z","v":278332,"vw":2.967447},{"c":2.965,"h":2.97,"l":2.96,"n":395,"o":2.96,"t":"2026-10-20T18:50:00Z","v":69578,"vw":2.964328},{"c":2.965,"h":2.97,"l":2.96,"n":411,"o":2.97,"t":"2026-10-20T18:55:00Z","v":166250,"vw":2.966326},{"c":2.9627,"h":2.97,"l":2.96,"n":527,"o":2.96,"t":"2026-10-20T19:00:00Z","v":103451,"vw":2.965856},{"c":2.95,"h":2.97,"l":2.95,"n":666,"o":2.96,"t":"2026-10-20T19:05:00Z","v":254327,"vw":2.95999},{"c":2.95,"h":2.96,"l":2.95,"n":433,"o":2.955,"t":"2026-10-20T19:10:00Z","v":79010,"vw":2.955693},{"c":2.945,"h":2.96,"l":2.94,"n":725,"o":2.955,"t":"2026-10-20T19:15:00Z","v":297783,"vw":2.948755},{"c":2.94,"h":2.95,"l":2.94,"n":452,"o":2.945,"t":"2026-10-20T19:20:00Z","v":121081,"vw":2.947272},{"c":2.955,"h":2.96,"l":2.94,"n":604,"o":2.94,"t":"2026-10-20T19:25:00Z","v":338222,"vw":2.950877},{"c":2.945,"h":2.96,"l":2.94,"n":1036,"o":2.955,"t":"2026-10-20T19:30:00Z","v":1037058,"vw":2.946825},{"c":2.955,"h":2.955,"l":2.94,"n":1049,"o":2.945,"t":"2026-10-20T19:35:00Z","v":1131786,"vw":2.944245},{"c":2.97,"h":2.97,"l":2.95,"n":949,"o":2.955,"t":"2026-10-20T19:40:00Z","v":393447,"vw":2.958962},{"c":2.965,"h":2.97,"l":2.95,"n":971,"o":2.965,"t":"2026-10-20T19:45:00Z","v":651619,"vw":2.959158},{"c":2.94,"h":2.97,"l":2.93,"n":1767,"o":2.965,"t":"2026-10-20T19:50:00Z","v":1391972,"vw":2.950908},{"c":2.9,"h":2.94,"l":2.9,"n":4135,"o":2.935,"t":"2026-10-20T19:55:00Z","v":2262388,"vw":2.915881},{"c":2.91,"h":2.95,"l":2.91,"n":72,"o":2.91,"t":"2026-10-20T20:00:00Z","v":2562524,"vw":2.910014},{"c":2.9003,"h":2.92,"l":2.88,"n":179,"o":2.9185,"t":"2026-10-20T20:05:00Z","v":58889,"vw":2.897887},{"c":2.91,"h":2.91,"l":2.9,"n":44,"o":2.9015,"t":"2026-10-20T20:10:00Z","v":18268,"vw":2.906416},{"c":2.91,"h":2.91,"l":2.9003,"n":32,"o":2.9096,"t":"2026-10-20T20:15:00Z","v":59343,"vw":2.906288},{"c":2.9,"h":2.91,"l":2.9,"n":7,"o":2.9087,"t":"2026-10-20T20:20:00Z","v":3850,"vw":2.901448},{"c":2.93,"h":2.94,"l":2.9,"n":13,"o":2.9,"t":"2026-10-20T20:25:00Z","v":13929,"vw":2.910242},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-20T20:30:00Z","v":2390,"vw":2.91},{"c":2.92,"h":2.93,"l":2.91,"n":9,"o":2.91,"t":"2026-10-20T20:35:00Z","v":3358,"vw":2.913046},{"c":2.91,"h":2.92,"l":2.91,"n":10,"o":2.92,"t":"2026-10-20T20:40:00Z","v":28408,"vw":2.91894},{"c":2.9192,"h":2.92,"l":2.9192,"n":2,"o":2.92,"t":"2026-10-20T20:45:00Z","v":790,"vw":2.919301},{"c":2.92,"h":2.92,"l":2.9001,"n":6,"o":2.9188,"t":"2026-10-20T20:50:00Z","v":989,"vw":2.913233},{"c":2.92,"h":2.92,"l":2.918,"n":10,"o":2.92,"t":"2026-10-20T20:55:00Z","v":5425,"vw":2.918743},{"c":2.9296,"h":2.93,"l":2.92,"n":11,"o":2.92,"t":"2026-10-20T21:00:00Z","v":12789,"vw":2.928532},{"c":2.92,"h":2.93,"l":2.9,"n":57,"o":2.9299,"t":"2026-10-20T21:05:00Z","v":24989,"vw":2.920702},{"c":2.9131,"h":2.93,"l":2.9131,"n":23,"o":2.9295,"t":"2026-10-20T21:10:00Z","v":10719,"vw":2.921982},{"c":2.92,"h":2.93,"l":2.92,"n":8,"o":2.93,"t":"2026-10-20T21:15:00Z","v":17759,"vw":2.929605},{"c":2.9285,"h":2.9287,"l":2.9285,"n":3,"o":2.9287,"t":"2026-10-20T21:20:00Z","v":2110,"vw":2.92851},{"c":2.928,"h":2.9287,"l":2.925,"n":6,"o":2.9287,"t":"2026-10-20T21:25:00Z","v":2504,"vw":2.927655},{"c":2.9287,"h":2.93,"l":2.925,"n":8,"o":2.925,"t":"2026-10-20T21:30:00Z","v":4392,"vw":2.929071},{"c":2.93,"h":2.93,"l":2.9285,"n":10,"o":2.9295,"t":"2026-10-20T21:35:00Z","v":8620,"vw":2.929652},{"c":2.9294,"h":2.9295,"l":2.9294,"n":3,"o":2.9295,"t":"2026-10-20T21:40:00Z","v":3005,"vw":2.929467},{"c":2.92,"h":2.9299,"l":2.92,"n":3,"o":2.9299,"t":"2026-10-20T21:45:00Z","v":4000,"vw":2.92495},{"c":2.9202,"h":2.93,"l":2.9202,"n":4,"o":2.9297,"t":"2026-10-20T21:50:00Z","v":2301,"vw":2.929135},{"c":2.925,"h":2.93,"l":2.925,"n":8,"o":2.9287,"t":"2026-10-20T21:55:00Z","v":4894,"vw":2.929255},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T22:00:00Z","v":302,"vw":2.93},{"c":2.92,"h":2.9285,"l":2.92,"n":5,"o":2.9285,"t":"2026-10-20T22:05:00Z","v":1470,"vw":2.924754},{"c":2.92,"h":2.9297,"l":2.92,"n":7,"o":2.928,"t":"2026-10-20T22:10:00Z","v":1710,"vw":2.925788},{"c":2.9287,"h":2.9293,"l":2.9285,"n":5,"o":2.9285,"t":"2026-10-20T22:15:00Z","v":1537,"vw":2.928872},{"c":2.9285,"h":2.9285,"l":2.9285,"n":3,"o":2.9285,"t":"2026-10-20T22:20:00Z","v":135,"vw":2.9285},{"c":2.93,"h":2.93,"l":2.9287,"n":4,"o":2.9287,"t":"2026-10-20T22:25:00Z","v":815,"vw":2.929186},{"c":2.9287,"h":2.9295,"l":2.925,"n":7,"o":2.9287,"t":"2026-10-20T22:30:00Z","v":2807,"vw":2.92911},{"c":2.9287,"h":2.9287,"l":2.9287,"n":1,"o":2.9287,"t":"2026-10-20T22:35:00Z","v":200,"vw":2.9287},{"c":2.9297,"h":2.9297,"l":2.9297,"n":2,"o":2.9297,"t":"2026-10-20T22:45:00Z","v":2505,"vw":2.9297},{"c":2.9209,"h":2.9297,"l":2.92,"n":5,"o":2.92,"t":"2026-10-20T22:50:00Z","v":27412,"vw":2.920443},{"c":2.93,"h":2.93,"l":2.9215,"n":5,"o":2.9215,"t":"2026-10-20T22:55:00Z","v":9690,"vw":2.929814},{"c":2.92,"h":2.9298,"l":2.92,"n":2,"o":2.9298,"t":"2026-10-20T23:00:00Z","v":1500,"vw":2.926533},{"c":2.92,"h":2.93,"l":2.92,"n":9,"o":2.92,"t":"2026-10-20T23:05:00Z","v":6211,"vw":2.923312},{"c":2.9287,"h":2.9287,"l":2.9287,"n":1,"o":2.9287,"t":"2026-10-20T23:10:00Z","v":200,"vw":2.9287},{"c":2.9299,"h":2.9299,"l":2.9287,"n":3,"o":2.9287,"t":"2026-10-20T23:15:00Z","v":30501,"vw":2.92988},{"c":2.93,"h":2.93,"l":2.925,"n":7,"o":2.93,"t":"2026-10-20T23:25:00Z","v":8413,"vw":2.929084},{"c":2.94,"h":2.94,"l":2.94,"n":28,"o":2.94,"t":"2026-10-20T23:30:00Z","v":3138,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-20T23:35:00Z","v":1025,"vw":2.93},{"c":2.94,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-10-20T23:40:00Z","v":7500,"vw":2.932059},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-20T23:50:00Z","v":1775,"vw":2.94},{"c":2.9301,"h":2.9385,"l":2.93,"n":5,"o":2.93,"t":"2026-10-20T23:55:00Z","v":4770,"vw":2.931811},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-21T09:05:00Z","v":5182,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-10-21T09:35:00Z","v":2656,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-21T09:50:00Z","v":200,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-21T09:55:00Z","v":697,"vw":2.91},{"c":2.9,"h":2.91,"l":2.9,"n":15,"o":2.91,"t":"2026-10-21T10:50:00Z","v":6000,"vw":2.906925},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-21T10:55:00Z","v":15376,"vw":2.9},{"c":2.92,"h":2.92,"l":2.9178,"n":18,"o":2.92,"t":"2026-10-21T11:00:00Z","v":15104,"vw":2.919749},{"c":2.92,"h":2.9294,"l":2.92,"n":8,"o":2.9293,"t":"2026-10-21T11:05:00Z","v":2376,"vw":2.927491},{"c":2.9293,"h":2.9293,"l":2.9293,"n":1,"o":2.9293,"t":"2026-10-21T11:10:00Z","v":900,"vw":2.9293},{"c":2.9269,"h":2.9269,"l":2.9258,"n":3,"o":2.9258,"t":"2026-10-21T11:15:00Z","v":7050,"vw":2.926114},{"c":2.9293,"h":2.9293,"l":2.9293,"n":2,"o":2.9293,"t":"2026-10-21T11:20:00Z","v":153,"vw":2.9293},{"c":2.9269,"h":2.93,"l":2.9269,"n":12,"o":2.9279,"t":"2026-10-21T11:25:00Z","v":16925,"vw":2.929731},{"c":2.93,"h":2.93,"l":2.9285,"n":9,"o":2.9291,"t":"2026-10-21T11:30:00Z","v":5916,"vw":2.929869},{"c":2.9297,"h":2.93,"l":2.9297,"n":2,"o":2.93,"t":"2026-10-21T11:35:00Z","v":600,"vw":2.92975},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-21T11:40:00Z","v":1024,"vw":2.95},{"c":2.9278,"h":2.9454,"l":2.9278,"n":2,"o":2.9454,"t":"2026-10-21T11:45:00Z","v":500,"vw":2.94188},{"c":2.9218,"h":2.9298,"l":2.92,"n":8,"o":2.9298,"t":"2026-10-21T11:50:00Z","v":5741,"vw":2.921306},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-21T11:55:00Z","v":5003,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-10-21T12:00:00Z","v":870,"vw":2.92},{"c":2.9285,"h":2.9285,"l":2.9215,"n":5,"o":2.9278,"t":"2026-10-21T12:05:00Z","v":6007,"vw":2.925933},{"c":2.9287,"h":2.93,"l":2.9287,"n":4,"o":2.93,"t":"2026-10-21T12:10:00Z","v":805,"vw":2.92955},{"c":2.93,"h":2.93,"l":2.9215,"n":2,"o":2.9215,"t":"2026-10-21T12:15:00Z","v":6100,"vw":2.921639},{"c":2.9285,"h":2.9299,"l":2.92,"n":12,"o":2.92,"t":"2026-10-21T12:20:00Z","v":6220,"vw":2.92411},{"c":2.9285,"h":2.93,"l":2.9202,"n":3,"o":2.93,"t":"2026-10-21T12:25:00Z","v":1750,"vw":2.923971},{"c":2.9289,"h":2.9289,"l":2.92,"n":6,"o":2.92,"t":"2026-10-21T12:30:00Z","v":7530,"vw":2.92458},{"c":2.9283,"h":2.9289,"l":2.9278,"n":3,"o":2.9278,"t":"2026-10-21T12:35:00Z","v":3829,"vw":2.927957},{"c":2.9485,"h":2.95,"l":2.9294,"n":27,"o":2.9294,"t":"2026-10-21T12:40:00Z","v":3166,"vw":2.939198},{"c":2.9498,"h":2.9498,"l":2.93,"n":22,"o":2.93,"t":"2026-10-21T12:45:00Z","v":10123,"vw":2.940189},{"c":2.9485,"h":2.9486,"l":2.9485,"n":3,"o":2.9486,"t":"2026-10-21T12:50:00Z","v":2500,"vw":2.94852},{"c":2.9485,"h":2.9485,"l":2.94,"n":7,"o":2.9485,"t":"2026-10-21T12:55:00Z","v":1955,"vw":2.945943},{"c":2.9483,"h":2.9483,"l":2.9483,"n":1,"o":2.9483,"t":"2026-10-21T13:00:00Z","v":100,"vw":2.9483},{"c":2.9497,"h":2.95,"l":2.94,"n":14,"o":2.9485,"t":"2026-10-21T13:05:00Z","v":2115,"vw":2.94485},{"c":2.94,"h":2.9498,"l":2.94,"n":10,"o":2.9485,"t":"2026-10-21T13:10:00Z","v":2782,"vw":2.943873},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-21T13:15:00Z","v":600,"vw":2.95},{"c":2.9473,"h":2.9494,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T13:20:00Z","v":3126,"vw":2.94272},{"c":2.93,"h":2.95,"l":2.93,"n":20,"o":2.94,"t":"2026-10-21T13:25:00Z","v":1976,"vw":2.938371},{"c":2.8799,"h":2.94,"l":2.865,"n":1700,"o":2.935,"t":"2026-10-21T13:30:00Z","v":1097339,"vw":2.901453},{"c":2.915,"h":2.92,"l":2.87,"n":674,"o":2.875,"t":"2026-10-21T13:35:00Z","v":272369,"vw":2.900832},{"c":2.915,"h":2.94,"l":2.905,"n":538,"o":2.9173,"t":"2026-10-21T13:40:00Z","v":163652,"vw":2.919922},{"c":2.935,"h":2.95,"l":2.915,"n":556,"o":2.915,"t":"2026-10-21T13:45:00Z","v":186613,"vw":2.937681},{"c":2.935,"h":2.95,"l":2.93,"n":406,"o":2.935,"t":"2026-10-21T13:50:00Z","v":79869,"vw":2.941866},{"c":2.95,"h":2.96,"l":2.935,"n":498,"o":2.935,"t":"2026-10-21T13:55:00Z","v":182151,"vw":2.952799},{"c":2.925,"h":2.9588,"l":2.925,"n":814,"o":2.945,"t":"2026-10-21T14:00:00Z","v":1365386,"vw":2.942912},{"c":2.915,"h":2.925,"l":2.9,"n":551,"o":2.925,"t":"2026-10-21T14:05:00Z","v":168865,"vw":2.910939},{"c":2.9176,"h":2.925,"l":2.91,"n":363,"o":2.9186,"t":"2026-10-21T14:10:00Z","v":81932,"vw":2.918049},{"c":2.905,"h":2.93,"l":2.9001,"n":448,"o":2.915,"t":"2026-10-21T14:15:00Z","v":118477,"vw":2.918028},{"c":2.9086,"h":2.91,"l":2.9,"n":314,"o":2.905,"t":"2026-10-21T14:20:00Z","v":83385,"vw":2.907259},{"c":2.905,"h":2.92,"l":2.9,"n":476,"o":2.905,"t":"2026-10-21T14:25:00Z","v":245288,"vw":2.9118},{"c":2.925,"h":2.93,"l":2.9,"n":521,"o":2.91,"t":"2026-10-21T14:30:00Z","v":113405,"vw":2.913716},{"c":2.9095,"h":2.925,"l":2.9,"n":617,"o":2.925,"t":"2026-10-21T14:35:00Z","v":225503,"vw":2.91335},{"c":2.92,"h":2.92,"l":2.9,"n":418,"o":2.91,"t":"2026-10-21T14:40:00Z","v":127633,"vw":2.910867},{"c":2.925,"h":2.93,"l":2.915,"n":435,"o":2.92,"t":"2026-10-21T14:45:00Z","v":116211,"vw":2.921809},{"c":2.915,"h":2.93,"l":2.9101,"n":595,"o":2.9299,"t":"2026-10-21T14:50:00Z","v":147500,"vw":2.920639},{"c":2.915,"h":2.92,"l":2.91,"n":430,"o":2.915,"t":"2026-10-21T14:55:00Z","v":80358,"vw":2.914843},{"c":2.9086,"h":2.915,"l":2.9,"n":553,"o":2.915,"t":"2026-10-21T15:00:00Z","v":159160,"vw":2.907808},{"c":2.915,"h":2.9199,"l":2.9,"n":618,"o":2.905,"t":"2026-10-21T15:05:00Z","v":164132,"vw":2.911287},{"c":2.91,"h":2.915,"l":2.9,"n":439,"o":2.915,"t":"2026-10-21T15:10:00Z","v":152854,"vw":2.908994},{"c":2.915,"h":2.9199,"l":2.9,"n":565,"o":2.91,"t":"2026-10-21T15:15:00Z","v":224115,"vw":2.911009},{"c":2.905,"h":2.92,"l":2.9,"n":661,"o":2.915,"t":"2026-10-21T15:20:00Z","v":200300,"vw":2.909937},{"c":2.925,"h":2.93,"l":2.9,"n":558,"o":2.9,"t":"2026-10-21T15:25:00Z","v":180764,"vw":2.913364},{"c":2.945,"h":2.95,"l":2.9201,"n":602,"o":2.93,"t":"2026-10-21T15:30:00Z","v":227826,"vw":2.941267},{"c":2.955,"h":2.9598,"l":2.94,"n":657,"o":2.945,"t":"2026-10-21T15:35:00Z","v":201203,"vw":2.94979},{"c":2.945,"h":2.9599,"l":2.94,"n":907,"o":2.9599,"t":"2026-10-21T15:40:00Z","v":187786,"vw":2.949341},{"c":2.945,"h":2.95,"l":2.94,"n":698,"o":2.945,"t":"2026-10-21T15:45:00Z","v":118696,"vw":2.945028},{"c":2.95,"h":2.95,"l":2.94,"n":411,"o":2.945,"t":"2026-10-21T15:50:00Z","v":62184,"vw":2.944512},{"c":2.955,"h":2.96,"l":2.9407,"n":539,"o":2.95,"t":"2026-10-21T15:55:00Z","v":120141,"vw":2.949908},{"c":2.955,"h":2.9575,"l":2.9415,"n":654,"o":2.955,"t":"2026-10-21T16:00:00Z","v":334497,"vw":2.950166},{"c":2.975,"h":2.98,"l":2.955,"n":739,"o":2.955,"t":"2026-10-21T16:05:00Z","v":226452,"vw":2.965764},{"c":2.97,"h":2.98,"l":2.97,"n":557,"o":2.9746,"t":"2026-10-21T16:10:00Z","v":113352,"vw":2.975268},{"c":2.975,"h":2.98,"l":2.97,"n":511,"o":2.9702,"t":"2026-10-21T16:15:00Z","v":147786,"vw":2.975454},{"c":2.9704,"h":2.98,"l":2.97,"n":395,"o":2.975,"t":"2026-10-21T16:20:00Z","v":72365,"vw":2.973247},{"c":2.985,"h":2.985,"l":2.97,"n":517,"o":2.975,"t":"2026-10-21T16:25:00Z","v":285649,"vw":2.97753},{"c":3.005,"h":3.01,"l":2.985,"n":677,"o":2.985,"t":"2026-10-21T16:30:00Z","v":392101,"vw":2.99939},{"c":3.055,"h":3.07,"l":3,"n":1249,"o":3,"t":"2026-10-21T16:35:00Z","v":772236,"vw":3.040966},{"c":3.0413,"h":3.065,"l":3.025,"n":1004,"o":3.06,"t":"2026-10-21T16:40:00Z","v":682922,"vw":3.042668},{"c":3.035,"h":3.05,"l":3.03,"n":582,"o":3.045,"t":"2026-10-21T16:45:00Z","v":265665,"vw":3.038003},{"c":3.02,"h":3.045,"l":3.02,"n":529,"o":3.04,"t":"2026-10-21T16:50:00Z","v":318876,"vw":3.031154},{"c":3.015,"h":3.035,"l":3.0103,"n":627,"o":3.025,"t":"2026-10-21T16:55:00Z","v":271808,"vw":3.02392},{"c":3.015,"h":3.02,"l":3.01,"n":312,"o":3.015,"t":"2026-10-21T17:00:00Z","v":84435,"vw":3.015997},{"c":3.02,"h":3.02,"l":3.01,"n":244,"o":3.015,"t":"2026-10-21T17:05:00Z","v":28675,"vw":3.013106},{"c":3.015,"h":3.0299,"l":3.01,"n":687,"o":3.015,"t":"2026-10-21T17:10:00Z","v":629360,"vw":3.019881},{"c":3.015,"h":3.0197,"l":3,"n":644,"o":3.015,"t":"2026-10-21T17:15:00Z","v":387413,"vw":3.009223},{"c":3.015,"h":3.02,"l":3.01,"n":388,"o":3.0111,"t":"2026-10-21T17:20:00Z","v":48511,"vw":3.015174},{"c":3.02,"h":3.02,"l":3.01,"n":257,"o":3.015,"t":"2026-10-21T17:25:00Z","v":30326,"vw":3.015376},{"c":3.0199,"h":3.03,"l":3.015,"n":542,"o":3.02,"t":"2026-10-21T17:30:00Z","v":204903,"vw":3.021401},{"c":3.0116,"h":3.02,"l":3.01,"n":304,"o":3.02,"t":"2026-10-21T17:35:00Z","v":92375,"vw":3.015399},{"c":3.015,"h":3.025,"l":3.01,"n":476,"o":3.015,"t":"2026-10-21T17:40:00Z","v":160614,"vw":3.020299},{"c":3.015,"h":3.02,"l":3.01,"n":150,"o":3.015,"t":"2026-10-21T17:45:00Z","v":29621,"vw":3.015796}],"history":[{"c":7.56,"h":7.88,"l":7.43,"n":47703,"o":7.58,"t":"2024-10-21T04:00:00Z","v":14287393,"vw":7.568001},{"c":7.37,"h":7.68,"l":7.3,"n":39773,"o":7.59,"t":"2024-10-22T04:00:00Z","v":18481950,"vw":7.398321},{"c":7.18,"h":7.47,"l":7.105,"n":33721,"o":7.32,"t":"2024-10-23T04:00:00Z","v":10624873,"vw":7.196566},{"c":6.99,"h":7.345,"l":6.86,"n":46825,"o":7.24,"t":"2024-10-24T04:00:00Z","v":16899648,"vw":6.984201},{"c":7.18,"h":7.19,"l":6.97,"n":42090,"o":7.06,"t":"2024-10-25T04:00:00Z","v":14452971,"vw":7.098889},{"c":7.32,"h":7.49,"l":7.21,"n":40888,"o":7.29,"t":"2024-10-28T04:00:00Z","v":13548505,"vw":7.380098},{"c":6.07,"h":6.785,"l":6.02,"n":106258,"o":6.72,"t":"2024-10-29T04:00:00Z","v":45859070,"vw":6.160491},{"c":5.63,"h":6.09,"l":5.63,"n":68922,"o":6.09,"t":"2024-10-30T04:00:00Z","v":33052440,"vw":5.776238},{"c":5.7,"h":5.91,"l":5.53,"n":45973,"o":5.58,"t":"2024-10-31T04:00:00Z","v":18652907,"vw":5.747992},{"c":5.77,"h":5.94,"l":5.71,"n":36829,"o":5.73,"t":"2024-11-01T04:00:00Z","v":16651876,"vw":5.80152},{"c":5.71,"h":5.7199,"l":5.58,"n":39758,"o":5.61,"t":"2024-11-04T05:00:00Z","v":13939659,"vw":5.655429},{"c":5.9,"h":5.98,"l":5.705,"n":35340,"o":5.71,"t":"2024-11-05T05:00:00Z","v":13710804,"vw":5.894964},{"c":6.16,"h":6.31,"l":6,"n":55684,"o":6.23,"t":"2024-11-06T05:00:00Z","v":28787627,"vw":6.131845},{"c":6.05,"h":6.205,"l":6.03,"n":31149,"o":6.16,"t":"2024-11-07T05:00:00Z","v":12421267,"vw":6.094462},{"c":6.34,"h":6.34,"l":6.03,"n":43022,"o":6.05,"t":"2024-11-08T05:00:00Z","v":21558635,"vw":6.239985},{"c":6.37,"h":6.47,"l":6.27,"n":44107,"o":6.41,"t":"2024-11-11T05:00:00Z","v":18052708,"vw":6.381443},{"c":6.32,"h":6.44,"l":6.25,"n":37485,"o":6.3,"t":"2024-11-12T05:00:00Z","v":16891803,"vw":6.325137},{"c":6.94,"h":7.42,"l":6.55,"n":100527,"o":6.65,"t":"2024-11-13T05:00:00Z","v":37497410,"vw":7.141983},{"c":7.11,"h":7.4391,"l":6.99,"n":45437,"o":6.99,"t":"2024-11-14T05:00:00Z","v":16885091,"vw":7.151716},{"c":7.06,"h":7.14,"l":6.94,"n":30423,"o":7.09,"t":"2024-11-15T05:00:00Z","v":10409147,"vw":7.053563},{"c":6.39,"h":7.14,"l":6.36,"n":65786,"o":7.05,"t":"2024-11-18T05:00:00Z","v":28104569,"vw":6.545828},{"c":5.96,"h":6.29,"l":5.87,"n":57529,"o":6.29,"t":"2024-11-19T05:00:00Z","v":27643368,"vw":6.009035},{"c":6.04,"h":6.2,"l":5.82,"n":36868,"o":5.93,"t":"2024-11-20T05:00:00Z","v":17828320,"vw":6.00944},{"c":6.15,"h":6.25,"l":5.975,"n":30731,"o":6.02,"t":"2024-11-21T05:00:00Z","v":14607093,"vw":6.140072},{"c":6.09,"h":6.22,"l":6.035,"n":26118,"o":6.19,"t":"2024-11-22T05:00:00Z","v":12143578,"vw":6.111839},{"c":6.12,"h":6.325,"l":6.115,"n":31916,"o":6.19,"t":"2024-11-25T05:00:00Z","v":17110505,"vw":6.202315},{"c":5.91,"h":6.04,"l":5.78,"n":46220,"o":6,"t":"2024-11-26T05:00:00Z","v":20625882,"vw":5.89298},{"c":5.96,"h":5.99,"l":5.88,"n":25996,"o":5.9,"t":"2024-11-27T05:00:00Z","v":9549689,"vw":5.934995},{"c":5.97,"h":6.1,"l":5.95,"n":15322,"o":5.97,"t":"2024-11-29T05:00:00Z","v":6098053,"vw":6.011309},{"c":6.19,"h":6.26,"l":5.95,"n":41207,"o":6.01,"t":"2024-12-02T05:00:00Z","v":17608777,"vw":6.160089},{"c":6.06,"h":6.24,"l":6.02,"n":34707,"o":6.24,"t":"2024-12-03T05:00:00Z","v":11999638,"vw":6.076509},{"c":6.56,"h":6.895,"l":6.27,"n":92262,"o":6.36,"t":"2024-12-04T05:00:00Z","v":40906158,"vw":6.565774},{"c":6.42,"h":6.8,"l":6.39,"n":47837,"o":6.76,"t":"2024-12-05T05:00:00Z","v":23424730,"vw":6.550173},{"c":6.59,"h":6.82,"l":6.4525,"n":42423,"o":6.57,"t":"2024-12-06T05:00:00Z","v":18264568,"vw":6.572497},{"c":6.82,"h":6.94,"l":6.53,"n":52205,"o":6.65,"t":"2024-12-09T05:00:00Z","v":20959645,"vw":6.79223},{"c":6.78,"h":6.96,"l":6.67,"n":54389,"o":6.87,"t":"2024-12-10T05:00:00Z","v":23632527,"vw":6.796599},{"c":7.53,"h":7.62,"l":6.85,"n":67648,"o":6.88,"t":"2024-12-11T05:00:00Z","v":29266500,"vw":7.312211},{"c":7.24,"h":7.69,"l":7.22,"n":45024,"o":7.5399,"t":"2024-12-12T05:00:00Z","v":16937618,"vw":7.404888},{"c":7.04,"h":7.32,"l":7.03,"n":34968,"o":7.18,"t":"2024-12-13T05:00:00Z","v":13720109,"vw":7.154585},{"c":7.05,"h":7.28,"l":6.99,"n":41208,"o":7.03,"t":"2024-12-16T05:00:00Z","v":15404872,"vw":7.11128},{"c":7.3,"h":7.33,"l":6.98,"n":37905,"o":7.02,"t":"2024-12-17T05:00:00Z","v":15011773,"vw":7.140656},{"c":7,"h":7.6,"l":6.8743,"n":58471,"o":7.34,"t":"2024-12-18T05:00:00Z","v":19484039,"vw":7.221824},{"c":7.29,"h":7.395,"l":7.045,"n":39033,"o":7.1,"t":"2024-12-19T05:00:00Z","v":14346904,"vw":7.233507},{"c":7.44,"h":7.7,"l":7.18,"n":57006,"o":7.18,"t":"2024-12-20T05:00:00Z","v":23136151,"vw":7.531413},{"c":7.68,"h":7.775,"l":7.412,"n":35144,"o":7.412,"t":"2024-12-23T05:00:00Z","v":13679676,"vw":7.637172},{"c":7.85,"h":7.86,"l":7.57,"n":13763,"o":7.64,"t":"2024-12-24T05:00:00Z","v":3868873,"vw":7.756456},{"c":7.82,"h":7.8682,"l":7.66,"n":29548,"o":7.76,"t":"2024-12-26T05:00:00Z","v":10247900,"vw":7.795412},{"c":7.8,"h":7.905,"l":7.69,"n":32461,"o":7.76,"t":"2024-12-27T05:00:00Z","v":10420338,"vw":7.787835},{"c":8.01,"h":8.28,"l":7.6739,"n":45331,"o":7.7,"t":"2024-12-30T05:00:00Z","v":17654487,"vw":8.011305},{"c":7.86,"h":8.0656,"l":7.85,"n":37963,"o":8.02,"t":"2024-12-31T05:00:00Z","v":15241935,"vw":7.959449},{"c":7.48,"h":7.94,"l":7.415,"n":44289,"o":7.9,"t":"2025-01-02T05:00:00Z","v":18872974,"vw":7.600764},{"c":7.51,"h":7.58,"l":7.22,"n":46919,"o":7.52,"t":"2025-01-03T05:00:00Z","v":18273862,"vw":7.404339},{"c":7.69,"h":7.9,"l":7.54,"n":54590,"o":7.57,"t":"2025-01-06T05:00:00Z","v":16291481,"vw":7.718035},{"c":7.4,"h":7.72,"l":7.33,"n":46036,"o":7.69,"t":"2025-01-07T05:00:00Z","v":16808387,"vw":7.468852},{"c":7.7,"h":7.72,"l":7.18,"n":39378,"o":7.28,"t":"2025-01-08T05:00:00Z","v":12863518,"vw":7.514813},{"c":7.7,"h":7.99,"l":7.66,"n":57253,"o":7.82,"t":"2025-01-10T05:00:00Z","v":16490247,"vw":7.778101},{"c":7.53,"h":7.62,"l":7.26,"n":47095,"o":7.48,"t":"2025-01-13T05:00:00Z","v":16591726,"vw":7.43314},{"c":7.69,"h":7.85,"l":7.59,"n":41755,"o":7.65,"t":"2025-01-14T05:00:00Z","v":14129207,"vw":7.715998},{"c":7.73,"h":7.94,"l":7.555,"n":35929,"o":7.9,"t":"2025-01-15T05:00:00Z","v":16050646,"vw":7.726894},{"c":7.61,"h":7.81,"l":7.4,"n":39668,"o":7.81,"t":"2025-01-16T05:00:00Z","v":17273603,"vw":7.571629},{"c":7.64,"h":7.68,"l":7.425,"n":38007,"o":7.51,"t":"2025-01-17T05:00:00Z","v":14513946,"vw":7.576451},{"c":7.96,"h":8.31,"l":7.695,"n":63571,"o":7.7,"t":"2025-01-21T05:00:00Z","v":26659619,"vw":8.049971},{"c":7.87,"h":8.06,"l":7.66,"n":50590,"o":7.99,"t":"2025-01-22T05:00:00Z","v":18584644,"vw":7.865497},{"c":7.91,"h":8.11,"l":7.7,"n":44160,"o":7.84,"t":"2025-01-23T05:00:00Z","v":17264953,"vw":7.955389},{"c":8.07,"h":8.17,"l":7.84,"n":42964,"o":7.9,"t":"2025-01-24T05:00:00Z","v":14042384,"vw":8.04506},{"c":8.09,"h":8.21,"l":7.96,"n":53614,"o":8.04,"t":"2025-01-27T05:00:00Z","v":14990149,"vw":8.105532},{"c":6.01,"h":6.98,"l":5.75,"n":221045,"o":6.98,"t":"2025-01-28T05:00:00Z","v":124928632,"vw":6.070993},{"c":6.1,"h":6.26,"l":5.74,"n":127192,"o":6,"t":"2025-01-29T05:00:00Z","v":59101450,"vw":5.960366},{"c":6.32,"h":6.41,"l":5.965,"n":75661,"o":6.07,"t":"2025-01-30T05:00:00Z","v":33500017,"vw":6.29375},{"c":6.58,"h":7.18,"l":6.375,"n":136331,"o":6.43,"t":"2025-01-31T05:00:00Z","v":46944565,"vw":6.789278},{"c":6.04,"h":6.38,"l":6.02,"n":68086,"o":6.3,"t":"2025-02-03T05:00:00Z","v":29117423,"vw":6.147605},{"c":6.18,"h":6.19,"l":6.02,"n":47004,"o":6.07,"t":"2025-02-04T05:00:00Z","v":16516152,"vw":6.126416},{"c":6.12,"h":6.35,"l":6.11,"n":42458,"o":6.22,"t":"2025-02-05T05:00:00Z","v":14731158,"vw":6.224441},{"c":6.5,"h":6.56,"l":6.295,"n":48499,"o":6.295,"t":"2025-02-06T05:00:00Z","v":18094729,"vw":6.469992},{"c":6.67,"h":6.72,"l":6.48,"n":41835,"o":6.55,"t":"2025-02-07T05:00:00Z","v":19645365,"vw":6.640188},{"c":6.48,"h":6.65,"l":6.34,"n":43507,"o":6.61,"t":"2025-02-10T05:00:00Z","v":17978587,"vw":6.459437},{"c":6.35,"h":6.4575,"l":6.28,"n":32003,"o":6.4,"t":"2025-02-11T05:00:00Z","v":11533433,"vw":6.360284},{"c":6.61,"h":6.66,"l":6.22,"n":44016,"o":6.33,"t":"2025-02-12T05:00:00Z","v":16822277,"vw":6.486058},{"c":6.68,"h":6.86,"l":6.38,"n":50688,"o":6.645,"t":"2025-02-13T05:00:00Z","v":26131872,"vw":6.649609},{"c":6.78,"h":6.84,"l":6.625,"n":34249,"o":6.73,"t":"2025-02-14T05:00:00Z","v":11562846,"vw":6.754434},{"c":7.74,"h":7.83,"l":6.86,"n":96125,"o":6.9,"t":"2025-02-18T05:00:00Z","v":33817332,"vw":7.484116},{"c":7.33,"h":7.72,"l":7.23,"n":61430,"o":7.575,"t":"2025-02-19T05:00:00Z","v":20431334,"vw":7.356943},{"c":7.24,"h":7.36,"l":7.015,"n":40126,"o":7.335,"t":"2025-02-20T05:00:00Z","v":15035637,"vw":7.171332},{"c":7.01,"h":7.51,"l":6.965,"n":54843,"o":7.35,"t":"2025-02-21T05:00:00Z","v":20947487,"vw":7.202157},{"c":6.82,"h":7.15,"l":6.8,"n":45001,"o":7.03,"t":"2025-02-24T05:00:00Z","v":18731925,"vw":6.913397},{"c":6.46,"h":6.8164,"l":6.38,"n":56421,"o":6.8,"t":"2025-02-25T05:00:00Z","v":20008786,"vw":6.506479},{"c":6.69,"h":6.7156,"l":6.48,"n":42637,"o":6.54,"t":"2025-02-26T05:00:00Z","v":16838818,"vw":6.641839},{"c":6.5,"h":6.78,"l":6.4,"n":47864,"o":6.73,"t":"2025-02-27T05:00:00Z","v":16886821,"vw":6.630113},{"c":6.52,"h":6.67,"l":6.33,"n":55316,"o":6.41,"t":"2025-02-28T05:00:00Z","v":32352431,"vw":6.512413},{"c":6.46,"h":6.92,"l":6.41,"n":51097,"o":6.56,"t":"2025-03-03T05:00:00Z","v":23051058,"vw":6.714541},{"c":6.09,"h":6.24,"l":5.83,"n":86995,"o":6.2,"t":"2025-03-04T05:00:00Z","v":36391423,"vw":6.008757},{"c":6.48,"h":6.53,"l":6.1,"n":57061,"o":6.18,"t":"2025-03-05T05:00:00Z","v":28470000,"vw":6.327038},{"c":6.1,"h":6.5,"l":6.055,"n":48137,"o":6.345,"t":"2025-03-06T05:00:00Z","v":20747939,"vw":6.301723},{"c":6.11,"h":6.14,"l":5.74,"n":63467,"o":6.01,"t":"2025-03-07T05:00:00Z","v":23203896,"vw":5.948604},{"c":5.515,"h":5.92,"l":5.46,"n":80143,"o":5.92,"t":"2025-03-10T04:00:00Z","v":33347933,"vw":5.638455},{"c":5.745,"h":6.02,"l":5.635,"n":80218,"o":5.72,"t":"2025-03-11T04:00:00Z","v":27128516,"vw":5.823278},{"c":5.54,"h":5.935,"l":5.41,"n":78199,"o":5.8,"t":"2025-03-12T04:00:00Z","v":31319213,"vw":5.537062},{"c":5.5,"h":5.59,"l":5.33,"n":46704,"o":5.58,"t":"2025-03-13T04:00:00Z","v":16904441,"vw":5.440875},{"c":5.6,"h":5.64,"l":5.48,"n":50226,"o":5.575,"t":"2025-03-14T04:00:00Z","v":26745180,"vw":5.562335},{"c":5.67,"h":5.76,"l":5.55,"n":42464,"o":5.62,"t":"2025-03-17T04:00:00Z","v":21553434,"vw":5.67206},{"c":5.54,"h":5.69,"l":5.46,"n":38144,"o":5.67,"t":"2025-03-18T04:00:00Z","v":14982426,"vw":5.546467},{"c":5.66,"h":5.72,"l":5.53,"n":34367,"o":5.56,"t":"2025-03-19T04:00:00Z","v":17634601,"vw":5.631955},{"c":5.49,"h":5.615,"l":5.45,"n":50744,"o":5.54,"t":"2025-03-20T04:00:00Z","v":23163112,"vw":5.520058},{"c":5.43,"h":5.45,"l":5.235,"n":40702,"o":5.4,"t":"2025-03-21T04:00:00Z","v":18777307,"vw":5.361477},{"c":5.67,"h":5.69,"l":5.5,"n":38940,"o":5.51,"t":"2025-03-24T04:00:00Z","v":20757472,"vw":5.61244},{"c":5.56,"h":5.79,"l":5.55,"n":43084,"o":5.73,"t":"2025-03-25T04:00:00Z","v":16798220,"vw":5.677592},{"c":5.42,"h":5.6,"l":5.33,"n":46480,"o":5.59,"t":"2025-03-26T04:00:00Z","v":17038650,"vw":5.42289},{"c":5.33,"h":5.3954,"l":5.25,"n":48642,"o":5.38,"t":"2025-03-27T04:00:00Z","v":18748504,"vw":5.321543},{"c":5.21,"h":5.34,"l":5.08,"n":51458,"o":5.34,"t":"2025-03-28T04:00:00Z","v":22036353,"vw":5.176622},{"c":4.82,"h":5.07,"l":4.725,"n":74641,"o":5.05,"t":"2025-03-31T04:00:00Z","v":36767938,"vw":4.844252},{"c":4.78,"h":4.82,"l":4.44,"n":76884,"o":4.75,"t":"2025-04-01T04:00:00Z","v":31906200,"vw":4.680436},{"c":5.04,"h":5.06,"l":4.65,"n":55298,"o":4.69,"t":"2025-04-02T04:00:00Z","v":27211069,"vw":4.962782},{"c":4.17,"h":4.71,"l":4.15,"n":85584,"o":4.65,"t":"2025-04-03T04:00:00Z","v":40299852,"vw":4.340802},{"c":3.94,"h":4.0289,"l":3.62,"n":88048,"o":3.9,"t":"2025-04-04T04:00:00Z","v":51226408,"vw":3.855238},{"c":4.05,"h":4.255,"l":3.61,"n":73409,"o":3.71,"t":"2025-04-07T04:00:00Z","v":33295088,"vw":3.988035},{"c":3.6,"h":4.24,"l":3.505,"n":68335,"o":4.15,"t":"2025-04-08T04:00:00Z","v":37473822,"vw":3.800122},{"c":4.29,"h":4.36,"l":3.47,"n":104719,"o":3.605,"t":"2025-04-09T04:00:00Z","v":54999838,"vw":3.888604},{"c":3.69,"h":4.1,"l":3.65,"n":66829,"o":4.03,"t":"2025-04-10T04:00:00Z","v":31130155,"vw":3.77426},{"c":3.71,"h":3.72,"l":3.54,"n":44200,"o":3.68,"t":"2025-04-11T04:00:00Z","v":22607282,"vw":3.660313},{"c":3.7,"h":3.81,"l":3.6149,"n":38724,"o":3.77,"t":"2025-04-14T04:00:00Z","v":22158514,"vw":3.702374},{"c":3.56,"h":3.76,"l":3.52,"n":56249,"o":3.65,"t":"2025-04-15T04:00:00Z","v":33422562,"vw":3.606893},{"c":3.425,"h":3.57,"l":3.34,"n":57452,"o":3.56,"t":"2025-04-16T04:00:00Z","v":31847278,"vw":3.435123},{"c":3.67,"h":3.7,"l":3.4,"n":56549,"o":3.445,"t":"2025-04-17T04:00:00Z","v":42478152,"vw":3.612692},{"c":3.59,"h":3.63,"l":3.45,"n":33217,"o":3.62,"t":"2025-04-21T04:00:00Z","v":16862013,"vw":3.544493},{"c":3.67,"h":3.74,"l":3.59,"n":35741,"o":3.66,"t":"2025-04-22T04:00:00Z","v":16849016,"vw":3.667726},{"c":3.88,"h":4.13,"l":3.84,"n":61541,"o":3.909,"t":"2025-04-23T04:00:00Z","v":41693077,"vw":3.967056},{"c":3.94,"h":3.948,"l":3.76,"n":34922,"o":3.825,"t":"2025-04-24T04:00:00Z","v":18689275,"vw":3.867387},{"c":3.88,"h":3.94,"l":3.82,"n":29051,"o":3.935,"t":"2025-04-25T04:00:00Z","v":19760568,"vw":3.869587},{"c":4.07,"h":4.11,"l":3.9,"n":54713,"o":3.91,"t":"2025-04-28T04:00:00Z","v":33596622,"vw":4.03617},{"c":4.18,"h":4.32,"l":3.855,"n":76131,"o":4.08,"t":"2025-04-29T04:00:00Z","v":43388249,"vw":4.108176},{"c":4.36,"h":4.39,"l":3.88,"n":85092,"o":4.1,"t":"2025-04-30T04:00:00Z","v":51121586,"vw":4.1868},{"c":4.38,"h":4.49,"l":4.33,"n":77687,"o":4.44,"t":"2025-05-01T04:00:00Z","v":38181395,"vw":4.414743},{"c":4.76,"h":4.79,"l":4.46,"n":73472,"o":4.47,"t":"2025-05-02T04:00:00Z","v":42915622,"vw":4.695745},{"c":4.67,"h":4.855,"l":4.65,"n":49705,"o":4.69,"t":"2025-05-05T04:00:00Z","v":22205955,"vw":4.726936},{"c":4.4,"h":4.6,"l":4.39,"n":37631,"o":4.54,"t":"2025-05-06T04:00:00Z","v":20835252,"vw":4.459032},{"c":4.46,"h":4.54,"l":4.35,"n":51366,"o":4.39,"t":"2025-05-07T04:00:00Z","v":23018437,"vw":4.446053},{"c":4.79,"h":4.93,"l":4.47,"n":66267,"o":4.54,"t":"2025-05-08T04:00:00Z","v":38803913,"vw":4.768605},{"c":4.88,"h":4.88,"l":4.76,"n":39666,"o":4.82,"t":"2025-05-09T04:00:00Z","v":16655962,"vw":4.811724},{"c":4.84,"h":5.35,"l":4.81,"n":72453,"o":5.1,"t":"2025-05-12T04:00:00Z","v":41104864,"vw":4.975236},{"c":4.93,"h":4.985,"l":4.77,"n":50658,"o":4.85,"t":"2025-05-13T04:00:00Z","v":30268686,"vw":4.887671},{"c":5.03,"h":5.21,"l":4.925,"n":64192,"o":4.96,"t":"2025-05-14T04:00:00Z","v":42250947,"vw":5.074448},{"c":4.92,"h":4.94,"l":4.65,"n":61001,"o":4.85,"t":"2025-05-15T04:00:00Z","v":28361052,"vw":4.80628},{"c":5.07,"h":5.09,"l":4.86,"n":43012,"o":4.94,"t":"2025-05-16T04:00:00Z","v":19001018,"vw":5.005645},{"c":4.94,"h":5.035,"l":4.88,"n":44275,"o":4.96,"t":"2025-05-19T04:00:00Z","v":19360530,"vw":4.944007},{"c":5.12,"h":5.12,"l":4.91,"n":41397,"o":4.96,"t":"2025-05-20T04:00:00Z","v":22224255,"vw":5.028722},{"c":4.85,"h":5.1097,"l":4.83,"n":42837,"o":5.045,"t":"2025-05-21T04:00:00Z","v":20526787,"vw":4.952956},{"c":4.93,"h":4.965,"l":4.74,"n":39511,"o":4.84,"t":"2025-05-22T04:00:00Z","v":23822643,"vw":4.859013},{"c":4.93,"h":4.94,"l":4.745,"n":29758,"o":4.81,"t":"2025-05-23T04:00:00Z","v":15907354,"vw":4.871711},{"c":5.42,"h":5.44,"l":5.03,"n":59284,"o":5.04,"t":"2025-05-27T04:00:00Z","v":33553546,"vw":5.242886},{"c":5.22,"h":5.49,"l":5.17,"n":49360,"o":5.44,"t":"2025-05-28T04:00:00Z","v":24765638,"vw":5.279419},{"c":5.06,"h":5.57,"l":5,"n":81923,"o":5.3,"t":"2025-05-29T04:00:00Z","v":41497651,"vw":5.14063},{"c":5.05,"h":5.2799,"l":4.9303,"n":54275,"o":5,"t":"2025-05-30T04:00:00Z","v":35732525,"vw":5.119454},{"c":5.28,"h":5.29,"l":4.835,"n":51300,"o":5.02,"t":"2025-06-02T04:00:00Z","v":25169414,"vw":5.081588},{"c":5.21,"h":5.33,"l":5.1033,"n":42508,"o":5.28,"t":"2025-06-03T04:00:00Z","v":21525454,"vw":5.187905},{"c":5.03,"h":5.33,"l":4.93,"n":74675,"o":5.27,"t":"2025-06-04T04:00:00Z","v":38447481,"vw":5.052529},{"c":4.88,"h":5.05,"l":4.82,"n":37185,"o":5,"t":"2025-06-05T04:00:00Z","v":21300540,"vw":4.961166},{"c":5.01,"h":5.07,"l":4.95,"n":36044,"o":4.98,"t":"2025-06-06T04:00:00Z","v":20516475,"vw":5.004433},{"c":4.97,"h":5.12,"l":4.96,"n":40667,"o":5.1,"t":"2025-06-09T04:00:00Z","v":20640268,"vw":5.04061},{"c":5.04,"h":5.115,"l":4.91,"n":43987,"o":5,"t":"2025-06-10T04:00:00Z","v":21340831,"vw":5.003055},{"c":4.86,"h":5.115,"l":4.79,"n":52578,"o":5.065,"t":"2025-06-11T04:00:00Z","v":26375598,"vw":4.932631},{"c":4.74,"h":4.87,"l":4.71,"n":41470,"o":4.77,"t":"2025-06-12T04:00:00Z","v":17519741,"vw":4.783894},{"c":4.47,"h":4.61,"l":4.45,"n":63654,"o":4.52,"t":"2025-06-13T04:00:00Z","v":25326881,"vw":4.523275},{"c":4.57,"h":4.67,"l":4.53,"n":46710,"o":4.59,"t":"2025-06-16T04:00:00Z","v":19386564,"vw":4.585969},{"c":4.21,"h":4.55,"l":4.19,"n":64906,"o":4.45,"t":"2025-06-17T04:00:00Z","v":31378091,"vw":4.34431},{"c":4.1,"h":4.27,"l":4.085,"n":46833,"o":4.18,"t":"2025-06-18T04:00:00Z","v":22942935,"vw":4.181732},{"c":4.01,"h":4.23,"l":4.01,"n":37809,"o":4.15,"t":"2025-06-20T04:00:00Z","v":18012295,"vw":4.091654},{"c":4.1,"h":4.19,"l":3.84,"n":51990,"o":3.89,"t":"2025-06-23T04:00:00Z","v":28769189,"vw":4.048884},{"c":4.27,"h":4.45,"l":4.2201,"n":44194,"o":4.25,"t":"2025-06-24T04:00:00Z","v":23199656,"vw":4.304878},{"c":4.21,"h":4.31,"l":4.16,"n":30640,"o":4.3,"t":"2025-06-25T04:00:00Z","v":11545655,"vw":4.205872},{"c":4.21,"h":4.305,"l":4.11,"n":33630,"o":4.21,"t":"2025-06-26T04:00:00Z","v":18481380,"vw":4.184773},{"c":4.28,"h":4.39,"l":4.205,"n":39685,"o":4.25,"t":"2025-06-27T04:00:00Z","v":21121722,"vw":4.298355},{"c":4.23,"h":4.36,"l":4.16,"n":31381,"o":4.32,"t":"2025-06-30T04:00:00Z","v":13176681,"vw":4.229155},{"c":4.38,"h":4.45,"l":4.16,"n":43295,"o":4.18,"t":"2025-07-01T04:00:00Z","v":17989995,"vw":4.334423},{"c":4.47,"h":4.5,"l":4.3,"n":37933,"o":4.44,"t":"2025-07-02T04:00:00Z","v":14541353,"vw":4.437565},{"c":4.46,"h":4.59,"l":4.45,"n":25560,"o":4.47,"t":"2025-07-03T04:00:00Z","v":11191371,"vw":4.520538},{"c":4.3,"h":4.47,"l":4.25,"n":42070,"o":4.37,"t":"2025-07-07T04:00:00Z","v":16122723,"vw":4.34209},{"c":4.31,"h":4.5,"l":4.29,"n":40725,"o":4.33,"t":"2025-07-08T04:00:00Z","v":17307185,"vw":4.391704},{"c":4.23,"h":4.38,"l":4.18,"n":29168,"o":4.35,"t":"2025-07-09T04:00:00Z","v":14632547,"vw":4.258647},{"c":4.56,"h":4.81,"l":4.36,"n":63065,"o":4.405,"t":"2025-07-10T04:00:00Z","v":34842352,"vw":4.614959},{"c":4.39,"h":4.5299,"l":4.36,"n":36972,"o":4.52,"t":"2025-07-11T04:00:00Z","v":15277234,"vw":4.426518},{"c":4.38,"h":4.42,"l":4.3,"n":34233,"o":4.36,"t":"2025-07-14T04:00:00Z","v":12694921,"vw":4.371003},{"c":4.36,"h":4.4624,"l":4.29,"n":28361,"o":4.43,"t":"2025-07-15T04:00:00Z","v":15288620,"vw":4.365669},{"c":4.52,"h":4.56,"l":4.345,"n":36659,"o":4.43,"t":"2025-07-16T04:00:00Z","v":16778928,"vw":4.469447},{"c":4.57,"h":4.73,"l":4.525,"n":51595,"o":4.57,"t":"2025-07-17T04:00:00Z","v":25282296,"vw":4.609758},{"c":4.41,"h":4.619,"l":4.4,"n":33751,"o":4.61,"t":"2025-07-18T04:00:00Z","v":14778110,"vw":4.449507},{"c":4.36,"h":4.46,"l":4.34,"n":29915,"o":4.45,"t":"2025-07-21T04:00:00Z","v":10275711,"vw":4.393539},{"c":4.45,"h":4.48,"l":4.3,"n":29281,"o":4.36,"t":"2025-07-22T04:00:00Z","v":13445687,"vw":4.412901},{"c":4.63,"h":4.67,"l":4.4735,"n":36707,"o":4.49,"t":"2025-07-23T04:00:00Z","v":19600725,"vw":4.599624},{"c":4.36,"h":4.53,"l":4.35,"n":48153,"o":4.515,"t":"2025-07-24T04:00:00Z","v":24698171,"vw":4.417039},{"c":4.38,"h":4.42,"l":4.3,"n":28696,"o":4.38,"t":"2025-07-25T04:00:00Z","v":11766240,"vw":4.362191},{"c":4.36,"h":4.41,"l":4.31,"n":30325,"o":4.41,"t":"2025-07-28T04:00:00Z","v":14184522,"vw":4.36756},{"c":4.65,"h":5.07,"l":4.36,"n":90025,"o":4.56,"t":"2025-07-29T04:00:00Z","v":48958977,"vw":4.632124},{"c":4.49,"h":4.61,"l":4.38,"n":73531,"o":4.61,"t":"2025-07-30T04:00:00Z","v":28066763,"vw":4.477901},{"c":4.44,"h":4.54,"l":4.4,"n":36967,"o":4.41,"t":"2025-07-31T04:00:00Z","v":14673224,"vw":4.456256},{"c":4.27,"h":4.34,"l":4.16,"n":40800,"o":4.34,"t":"2025-08-01T04:00:00Z","v":20455768,"vw":4.231442},{"c":4.34,"h":4.38,"l":4.29,"n":30843,"o":4.32,"t":"2025-08-04T04:00:00Z","v":14227685,"vw":4.339512},{"c":4.36,"h":4.375,"l":4.18,"n":32836,"o":4.34,"t":"2025-08-05T04:00:00Z","v":16587869,"vw":4.286416},{"c":4.34,"h":4.37,"l":4.28,"n":29274,"o":4.35,"t":"2025-08-06T04:00:00Z","v":11320869,"vw":4.324066},{"c":4.32,"h":4.38,"l":4.3,"n":24059,"o":4.36,"t":"2025-08-07T04:00:00Z","v":9414895,"vw":4.328956},{"c":4.33,"h":4.4,"l":4.285,"n":26784,"o":4.31,"t":"2025-08-08T04:00:00Z","v":13473200,"vw":4.342267},{"c":4.27,"h":4.35,"l":4.22,"n":23560,"o":4.32,"t":"2025-08-11T04:00:00Z","v":11136368,"vw":4.278933},{"c":4.79,"h":4.81,"l":4.3,"n":67187,"o":4.3,"t":"2025-08-12T04:00:00Z","v":34700555,"vw":4.660911},{"c":5.12,"h":5.2,"l":4.76,"n":60395,"o":4.79,"t":"2025-08-13T04:00:00Z","v":30392187,"vw":5.02129},{"c":5.08,"h":5.1,"l":4.95,"n":40046,"o":4.99,"t":"2025-08-14T04:00:00Z","v":18906421,"vw":5.033669},{"c":5.22,"h":5.28,"l":5.125,"n":40092,"o":5.16,"t":"2025-08-15T04:00:00Z","v":20986278,"vw":5.203339},{"c":5.18,"h":5.265,"l":5.16,"n":28484,"o":5.22,"t":"2025-08-18T04:00:00Z","v":12830606,"vw":5.201028},{"c":5.27,"h":5.36,"l":5.15,"n":35174,"o":5.22,"t":"2025-08-19T04:00:00Z","v":16282501,"vw":5.26333},{"c":5.14,"h":5.245,"l":5.07,"n":27760,"o":5.23,"t":"2025-08-20T04:00:00Z","v":15717948,"vw":5.13074},{"c":5.08,"h":5.1,"l":4.9,"n":36211,"o":5.06,"t":"2025-08-21T04:00:00Z","v":13554291,"vw":5.008984},{"c":5.38,"h":5.49,"l":5.15,"n":69008,"o":5.15,"t":"2025-08-22T04:00:00Z","v":31183350,"vw":5.389111},{"c":5.25,"h":5.34,"l":5.2,"n":29406,"o":5.32,"t":"2025-08-25T04:00:00Z","v":10832832,"vw":5.255239},{"c":5.32,"h":5.35,"l":5.25,"n":21845,"o":5.25,"t":"2025-08-26T04:00:00Z","v":13385461,"vw":5.317145},{"c":5.29,"h":5.38,"l":5.26,"n":23940,"o":5.26,"t":"2025-08-27T04:00:00Z","v":9966206,"vw":5.304064},{"c":5.23,"h":5.33,"l":5.16,"n":25218,"o":5.31,"t":"2025-08-28T04:00:00Z","v":9560974,"vw":5.232061},{"c":5.35,"h":5.36,"l":5.19,"n":22498,"o":5.22,"t":"2025-08-29T04:00:00Z","v":8887898,"vw":5.278375},{"c":5.49,"h":5.585,"l":5.19,"n":46280,"o":5.24,"t":"2025-09-02T04:00:00Z","v":18781336,"vw":5.388056},{"c":5.45,"h":5.73,"l":5.375,"n":35758,"o":5.49,"t":"2025-09-03T04:00:00Z","v":17134770,"vw":5.493067},{"c":5.09,"h":5.58,"l":5.06,"n":55471,"o":5.42,"t":"2025-09-04T04:00:00Z","v":26889368,"vw":5.24452},{"c":5.08,"h":5.505,"l":4.955,"n":65169,"o":5.125,"t":"2025-09-05T04:00:00Z","v":31728413,"vw":5.168293},{"c":5.18,"h":5.19,"l":5.04,"n":33931,"o":5.12,"t":"2025-09-08T04:00:00Z","v":16410902,"vw":5.129805},{"c":5.14,"h":5.315,"l":5.08,"n":42888,"o":5.18,"t":"2025-09-09T04:00:00Z","v":18071476,"vw":5.189139},{"c":5.08,"h":5.28,"l":5.06,"n":41839,"o":5.16,"t":"2025-09-10T04:00:00Z","v":18664173,"vw":5.137476},{"c":5.205,"h":5.305,"l":5.09,"n":50119,"o":5.15,"t":"2025-09-11T04:00:00Z","v":24261781,"vw":5.174344},{"c":5.05,"h":5.27,"l":5.04,"n":44810,"o":5.24,"t":"2025-09-12T04:00:00Z","v":26658408,"vw":5.099199},{"c":4.91,"h":5.05,"l":4.85,"n":44891,"o":5.02,"t":"2025-09-15T04:00:00Z","v":21350976,"vw":4.91769},{"c":5.07,"h":5.09,"l":4.855,"n":40903,"o":4.91,"t":"2025-09-16T04:00:00Z","v":19094403,"vw":4.984511},{"c":5.07,"h":5.29,"l":5.03,"n":44712,"o":5.1,"t":"2025-09-17T04:00:00Z","v":27703085,"vw":5.151316},{"c":5.09,"h":5.18,"l":5.06,"n":28826,"o":5.12,"t":"2025-09-18T04:00:00Z","v":14691629,"vw":5.106215},{"c":5.03,"h":5.155,"l":4.93,"n":33471,"o":5.14,"t":"2025-09-19T04:00:00Z","v":22752760,"vw":5.017883},{"c":5.05,"h":5.07,"l":4.93,"n":29576,"o":4.99,"t":"2025-09-22T04:00:00Z","v":12052342,"vw":5.006179},{"c":5.05,"h":5.18,"l":5.01,"n":30970,"o":5.055,"t":"2025-09-23T04:00:00Z","v":16049470,"vw":5.089542},{"c":5.08,"h":5.15,"l":5.04,"n":27961,"o":5.07,"t":"2025-09-24T04:00:00Z","v":12873651,"vw":5.084777},{"c":4.95,"h":5.07,"l":4.87,"n":29736,"o":5.07,"t":"2025-09-25T04:00:00Z","v":16013963,"vw":4.92752},{"c":5.03,"h":5.08,"l":4.92,"n":27855,"o":4.97,"t":"2025-09-26T04:00:00Z","v":13299435,"vw":5.020711},{"c":5.05,"h":5.14,"l":4.995,"n":26591,"o":5.07,"t":"2025-09-29T04:00:00Z","v":12101443,"vw":5.057028},{"c":4.92,"h":5.0951,"l":4.87,"n":29645,"o":5.06,"t":"2025-09-30T04:00:00Z","v":12857389,"vw":4.941748},{"c":4.68,"h":4.95,"l":4.67,"n":41762,"o":4.87,"t":"2025-10-01T04:00:00Z","v":24649308,"vw":4.75245},{"c":4.7,"h":4.77,"l":4.63,"n":32400,"o":4.67,"t":"2025-10-02T04:00:00Z","v":14990691,"vw":4.700005},{"c":4.83,"h":4.88,"l":4.68,"n":34166,"o":4.76,"t":"2025-10-03T04:00:00Z","v":20405770,"vw":4.796877},{"c":4.88,"h":4.95,"l":4.79,"n":31009,"o":4.86,"t":"2025-10-06T04:00:00Z","v":15132537,"vw":4.879858},{"c":4.74,"h":4.89,"l":4.66,"n":34294,"o":4.85,"t":"2025-10-07T04:00:00Z","v":17888061,"vw":4.746432},{"c":4.74,"h":4.8,"l":4.67,"n":27324,"o":4.76,"t":"2025-10-08T04:00:00Z","v":11484173,"vw":4.742515},{"c":4.6,"h":4.97,"l":4.54,"n":50880,"o":4.885,"t":"2025-10-09T04:00:00Z","v":33593938,"vw":4.678632},{"c":4.4,"h":4.72,"l":4.4,"n":40230,"o":4.61,"t":"2025-10-10T04:00:00Z","v":24292523,"vw":4.515258},{"c":4.55,"h":4.575,"l":4.44,"n":30396,"o":4.47,"t":"2025-10-13T04:00:00Z","v":22384427,"vw":4.513044},{"c":4.91,"h":5.01,"l":4.43,"n":52244,"o":4.44,"t":"2025-10-14T04:00:00Z","v":36648466,"vw":4.841333},{"c":4.95,"h":5.01,"l":4.87,"n":34239,"o":4.95,"t":"2025-10-15T04:00:00Z","v":23201721,"vw":4.935623},{"c":4.77,"h":4.9765,"l":4.61,"n":50116,"o":4.95,"t":"2025-10-16T04:00:00Z","v":41416510,"vw":4.720155},{"c":4.66,"h":4.77,"l":4.61,"n":26924,"o":4.74,"t":"2025-10-17T04:00:00Z","v":18053162,"vw":4.678784},{"c":4.67,"h":4.77,"l":4.635,"n":32303,"o":4.7,"t":"2025-10-20T04:00:00Z","v":18742223,"vw":4.707525},{"c":4.66,"h":4.75,"l":4.59,"n":27264,"o":4.64,"t":"2025-10-21T04:00:00Z","v":15394445,"vw":4.684902},{"c":4.62,"h":4.695,"l":4.53,"n":42691,"o":4.66,"t":"2025-10-22T04:00:00Z","v":27558985,"vw":4.598527},{"c":4.57,"h":4.68,"l":4.55,"n":31245,"o":4.67,"t":"2025-10-23T04:00:00Z","v":17008035,"vw":4.606949},{"c":4.57,"h":4.695,"l":4.52,"n":36525,"o":4.6,"t":"2025-10-24T04:00:00Z","v":25234302,"vw":4.584414},{"c":4.72,"h":4.78,"l":4.56,"n":56035,"o":4.59,"t":"2025-10-27T04:00:00Z","v":35357531,"vw":4.707969},{"c":4.16,"h":4.6,"l":4.06,"n":101558,"o":4.58,"t":"2025-10-28T04:00:00Z","v":56595485,"vw":4.206465},{"c":4.085,"h":4.22,"l":4.06,"n":54592,"o":4.18,"t":"2025-10-29T04:00:00Z","v":25360444,"vw":4.125704},{"c":4.13,"h":4.23,"l":3.98,"n":43796,"o":4.05,"t":"2025-10-30T04:00:00Z","v":26949941,"vw":4.15277},{"c":4.2,"h":4.21,"l":4.08,"n":27261,"o":4.1,"t":"2025-10-31T04:00:00Z","v":12804663,"vw":4.158155},{"c":4.18,"h":4.29,"l":4.1098,"n":37536,"o":4.15,"t":"2025-11-03T05:00:00Z","v":19682982,"vw":4.206363},{"c":4.08,"h":4.1553,"l":4.01,"n":33480,"o":4.065,"t":"2025-11-04T05:00:00Z","v":22672485,"vw":4.089508},{"c":4.29,"h":4.32,"l":4.1006,"n":36066,"o":4.105,"t":"2025-11-05T05:00:00Z","v":19005493,"vw":4.259274},{"c":4.25,"h":4.352,"l":4.225,"n":37789,"o":4.25,"t":"2025-11-06T05:00:00Z","v":24981479,"vw":4.274382},{"c":4.42,"h":4.55,"l":4.18,"n":43875,"o":4.19,"t":"2025-11-07T05:00:00Z","v":24498915,"vw":4.392228},{"c":4.41,"h":4.58,"l":4.36,"n":39228,"o":4.48,"t":"2025-11-10T05:00:00Z","v":20461306,"vw":4.418854},{"c":4.34,"h":4.435,"l":4.3,"n":24711,"o":4.43,"t":"2025-11-11T05:00:00Z","v":10424629,"vw":4.342866},{"c":4.4,"h":4.46,"l":4.33,"n":27697,"o":4.34,"t":"2025-11-12T05:00:00Z","v":14753919,"vw":4.391479},{"c":4.32,"h":4.46,"l":4.295,"n":31906,"o":4.38,"t":"2025-11-13T05:00:00Z","v":15238619,"vw":4.354214},{"c":4.19,"h":4.235,"l":4.115,"n":30208,"o":4.2,"t":"2025-11-14T05:00:00Z","v":16723358,"vw":4.166579},{"c":4.05,"h":4.17,"l":4.01,"n":30964,"o":4.16,"t":"2025-11-17T05:00:00Z","v":14507009,"vw":4.066966},{"c":4.13,"h":4.15,"l":4,"n":25416,"o":4.02,"t":"2025-11-18T05:00:00Z","v":10989382,"vw":4.099499},{"c":4.1,"h":4.23,"l":4.09,"n":26461,"o":4.18,"t":"2025-11-19T05:00:00Z","v":11043171,"vw":4.152945},{"c":4.08,"h":4.29,"l":4.06,"n":30851,"o":4.16,"t":"2025-11-20T05:00:00Z","v":17611337,"vw":4.14417},{"c":4.19,"h":4.27,"l":4.06,"n":39808,"o":4.08,"t":"2025-11-21T05:00:00Z","v":23597087,"vw":4.196591},{"c":4.21,"h":4.25,"l":4.14,"n":31331,"o":4.18,"t":"2025-11-24T05:00:00Z","v":15410235,"vw":4.211428},{"c":4.37,"h":4.5,"l":4.18,"n":34266,"o":4.19,"t":"2025-11-25T05:00:00Z","v":19649984,"vw":4.390872},{"c":4.52,"h":4.58,"l":4.37,"n":32590,"o":4.37,"t":"2025-11-26T05:00:00Z","v":14821990,"vw":4.510911},{"c":4.57,"h":4.6,"l":4.5118,"n":15885,"o":4.52,"t":"2025-11-28T05:00:00Z","v":7969401,"vw":4.570776},{"c":4.47,"h":4.49,"l":4.39,"n":32232,"o":4.43,"t":"2025-12-01T05:00:00Z","v":15507160,"vw":4.457785},{"c":4.56,"h":4.61,"l":4.435,"n":27024,"o":4.49,"t":"2025-12-02T05:00:00Z","v":12462580,"vw":4.550921},{"c":4.71,"h":4.79,"l":4.53,"n":32632,"o":4.55,"t":"2025-12-03T05:00:00Z","v":14736670,"vw":4.716737},{"c":4.65,"h":4.7,"l":4.535,"n":32450,"o":4.65,"t":"2025-12-04T05:00:00Z","v":13622224,"vw":4.641361},{"c":4.79,"h":4.87,"l":4.61,"n":38553,"o":4.61,"t":"2025-12-05T05:00:00Z","v":17519543,"vw":4.775796},{"c":4.95,"h":5.09,"l":4.79,"n":43517,"o":4.83,"t":"2025-12-08T05:00:00Z","v":24101860,"vw":4.959169},{"c":4.96,"h":5.02,"l":4.89,"n":32586,"o":4.92,"t":"2025-12-09T05:00:00Z","v":15167781,"vw":4.965288},{"c":5.03,"h":5.11,"l":4.96,"n":39552,"o":4.96,"t":"2025-12-10T05:00:00Z","v":16794584,"vw":5.049128},{"c":4.89,"h":5.15,"l":4.665,"n":63489,"o":5.04,"t":"2025-12-11T05:00:00Z","v":30981180,"vw":4.852503},{"c":4.94,"h":5.03,"l":4.835,"n":61937,"o":4.94,"t":"2025-12-12T05:00:00Z","v":25549851,"vw":4.943901},{"c":4.89,"h":5.015,"l":4.76,"n":43789,"o":4.98,"t":"2025-12-15T05:00:00Z","v":19570658,"vw":4.858602},{"c":4.94,"h":5.01,"l":4.85,"n":37660,"o":4.93,"t":"2025-12-16T05:00:00Z","v":17317455,"vw":4.94064},{"c":4.77,"h":5.095,"l":4.75,"n":42788,"o":4.96,"t":"2025-12-17T05:00:00Z","v":16502819,"vw":4.90824},{"c":4.74,"h":4.9,"l":4.72,"n":29969,"o":4.85,"t":"2025-12-18T05:00:00Z","v":13466888,"vw":4.785491},{"c":4.8,"h":4.85,"l":4.74,"n":32955,"o":4.77,"t":"2025-12-19T05:00:00Z","v":23115294,"vw":4.805684},{"c":4.96,"h":4.99,"l":4.83,"n":28889,"o":4.83,"t":"2025-12-22T05:00:00Z","v":11780138,"vw":4.939231},{"c":4.73,"h":4.96,"l":4.71,"n":32359,"o":4.95,"t":"2025-12-23T05:00:00Z","v":16611968,"vw":4.801056},{"c":4.74,"h":4.76,"l":4.67,"n":15207,"o":4.74,"t":"2025-12-24T05:00:00Z","v":14083798,"vw":4.727543},{"c":4.69,"h":4.72,"l":4.62,"n":21908,"o":4.7,"t":"2025-12-26T05:00:00Z","v":12314519,"vw":4.664268},{"c":4.53,"h":4.65,"l":4.5,"n":26761,"o":4.64,"t":"2025-12-29T05:00:00Z","v":12333575,"vw":4.543626},{"c":4.59,"h":4.7,"l":4.505,"n":31012,"o":4.522,"t":"2025-12-30T05:00:00Z","v":17264874,"vw":4.613442},{"c":4.55,"h":4.61,"l":4.525,"n":21942,"o":4.59,"t":"2025-12-31T05:00:00Z","v":9074955,"vw":4.56934},{"c":4.59,"h":4.67,"l":4.51,"n":25678,"o":4.57,"t":"2026-01-02T05:00:00Z","v":12445148,"vw":4.602505},{"c":4.8,"h":4.815,"l":4.57,"n":32421,"o":4.59,"t":"2026-01-05T05:00:00Z","v":14946023,"vw":4.749392},{"c":5.07,"h":5.2,"l":4.8,"n":58438,"o":4.8,"t":"2026-01-06T05:00:00Z","v":33551412,"vw":5.089943},{"c":5.03,"h":5.1594,"l":5,"n":35385,"o":5.08,"t":"2026-01-07T05:00:00Z","v":15854453,"vw":5.070202},{"c":5.04,"h":5.16,"l":4.97,"n":29256,"o":5.01,"t":"2026-01-08T05:00:00Z","v":12642632,"vw":5.077647},{"c":5.19,"h":5.2,"l":4.96,"n":36421,"o":5.13,"t":"2026-01-09T05:00:00Z","v":17686966,"vw":5.111277},{"c":4.89,"h":5.155,"l":4.86,"n":44496,"o":5.14,"t":"2026-01-12T05:00:00Z","v":24032913,"vw":4.929118},{"c":4.84,"h":4.98,"l":4.8102,"n":40899,"o":4.84,"t":"2026-01-13T05:00:00Z","v":21768074,"vw":4.901519},{"c":4.84,"h":4.895,"l":4.66,"n":40530,"o":4.84,"t":"2026-01-14T05:00:00Z","v":18922238,"vw":4.776679},{"c":4.98,"h":5,"l":4.755,"n":39842,"o":4.84,"t":"2026-01-15T05:00:00Z","v":20763191,"vw":4.90624},{"c":5.38,"h":5.39,"l":4.9,"n":49045,"o":4.95,"t":"2026-01-16T05:00:00Z","v":28240170,"vw":5.174922},{"c":5.16,"h":5.3,"l":5,"n":44019,"o":5.26,"t":"2026-01-20T05:00:00Z","v":20673451,"vw":5.145103},{"c":5.52,"h":5.53,"l":5.2,"n":47358,"o":5.27,"t":"2026-01-21T05:00:00Z","v":21477359,"vw":5.369131},{"c":5.39,"h":5.75,"l":5.35,"n":45102,"o":5.51,"t":"2026-01-22T05:00:00Z","v":22779931,"vw":5.51456},{"c":5.28,"h":5.36,"l":5.25,"n":42149,"o":5.3,"t":"2026-01-23T05:00:00Z","v":15823803,"vw":5.296875},{"c":5.08,"h":5.28,"l":5.05,"n":49577,"o":5.27,"t":"2026-01-26T05:00:00Z","v":22455427,"vw":5.11933},{"c":4.73,"h":5.06,"l":4.6,"n":73764,"o":4.726,"t":"2026-01-27T05:00:00Z","v":32405715,"vw":4.765874},{"c":5.04,"h":5.2,"l":4.79,"n":68686,"o":4.8,"t":"2026-01-28T05:00:00Z","v":27103082,"vw":5.052651},{"c":5.05,"h":5.3,"l":4.955,"n":48848,"o":5.08,"t":"2026-01-29T05:00:00Z","v":18966895,"vw":5.066529},{"c":4.87,"h":5.06,"l":4.84,"n":45122,"o":5.01,"t":"2026-01-30T05:00:00Z","v":17339168,"vw":4.915587},{"c":5.27,"h":5.28,"l":4.89,"n":56665,"o":4.895,"t":"2026-02-02T05:00:00Z","v":39104490,"vw":5.168707},{"c":5.57,"h":5.7399,"l":5.43,"n":71227,"o":5.47,"t":"2026-02-03T05:00:00Z","v":31971258,"vw":5.567677},{"c":5.96,"h":6.02,"l":5.62,"n":78719,"o":5.635,"t":"2026-02-04T05:00:00Z","v":30484327,"vw":5.862211},{"c":6.04,"h":6.05,"l":5.73,"n":60500,"o":5.9,"t":"2026-02-05T05:00:00Z","v":22724117,"vw":5.950478},{"c":6.36,"h":6.5,"l":6.05,"n":69313,"o":6.09,"t":"2026-02-06T05:00:00Z","v":23071318,"vw":6.363291},{"c":6.16,"h":6.4355,"l":6.13,"n":42323,"o":6.31,"t":"2026-02-09T05:00:00Z","v":12971811,"vw":6.20379},{"c":6.01,"h":6.1899,"l":5.97,"n":37595,"o":6.15,"t":"2026-02-10T05:00:00Z","v":12289142,"vw":6.065528},{"c":5.81,"h":6.225,"l":5.79,"n":38003,"o":6.09,"t":"2026-02-11T05:00:00Z","v":13246926,"vw":5.94519},{"c":5.63,"h":6.01,"l":5.4701,"n":43612,"o":5.95,"t":"2026-02-12T05:00:00Z","v":15281784,"vw":5.654373},{"c":5.91,"h":5.93,"l":5.6,"n":42314,"o":5.7,"t":"2026-02-13T05:00:00Z","v":13813879,"vw":5.795458},{"c":6.07,"h":6.185,"l":5.91,"n":49620,"o":5.91,"t":"2026-02-17T05:00:00Z","v":13530411,"vw":6.096786},{"c":6.46,"h":6.46,"l":5.87,"n":68093,"o":5.95,"t":"2026-02-18T05:00:00Z","v":20773530,"vw":6.33906},{"c":5.91,"h":6.38,"l":5.785,"n":51708,"o":6.34,"t":"2026-02-19T05:00:00Z","v":19677750,"vw":5.927615},{"c":5.975,"h":6.06,"l":5.805,"n":36130,"o":5.89,"t":"2026-02-20T05:00:00Z","v":10417509,"vw":5.979996},{"c":5.83,"h":6.03,"l":5.72,"n":40824,"o":5.82,"t":"2026-02-23T05:00:00Z","v":12280063,"vw":5.805674},{"c":5.73,"h":6.065,"l":5.615,"n":59324,"o":5.81,"t":"2026-02-24T05:00:00Z","v":23472671,"vw":5.772368},{"c":5.57,"h":5.82,"l":5.5,"n":41625,"o":5.8,"t":"2026-02-25T05:00:00Z","v":13120244,"vw":5.606633},{"c":5.8,"h":5.85,"l":5.63,"n":48232,"o":5.67,"t":"2026-02-26T05:00:00Z","v":13961523,"vw":5.759054},{"c":5.54,"h":5.7,"l":5.4401,"n":35020,"o":5.69,"t":"2026-02-27T05:00:00Z","v":10962191,"vw":5.545481},{"c":5.22,"h":5.54,"l":5.15,"n":57404,"o":5.53,"t":"2026-03-02T05:00:00Z","v":19504040,"vw":5.28598},{"c":5.12,"h":5.228,"l":4.85,"n":52276,"o":5,"t":"2026-03-03T05:00:00Z","v":14527970,"vw":5.063549},{"c":5.05,"h":5.28,"l":5.025,"n":35698,"o":5.19,"t":"2026-03-04T05:00:00Z","v":9818427,"vw":5.102486},{"c":4.56,"h":5.01,"l":4.54,"n":76124,"o":4.99,"t":"2026-03-05T05:00:00Z","v":35810213,"vw":4.668376},{"c":4.49,"h":4.55,"l":4.31,"n":60535,"o":4.49,"t":"2026-03-06T05:00:00Z","v":23382299,"vw":4.41219},{"c":4.52,"h":4.545,"l":4.08,"n":80627,"o":4.27,"t":"2026-03-09T04:00:00Z","v":33016330,"vw":4.298271},{"c":4.41,"h":4.64,"l":4.295,"n":71974,"o":4.475,"t":"2026-03-10T04:00:00Z","v":33974105,"vw":4.456745},{"c":4.41,"h":4.58,"l":4.3701,"n":48203,"o":4.48,"t":"2026-03-11T04:00:00Z","v":18047910,"vw":4.429094},{"c":4.16,"h":4.32,"l":4.15,"n":54442,"o":4.305,"t":"2026-03-12T04:00:00Z","v":24816918,"vw":4.197613},{"c":4.12,"h":4.24,"l":4.065,"n":53816,"o":4.205,"t":"2026-03-13T04:00:00Z","v":24864159,"vw":4.119281},{"c":4.26,"h":4.27,"l":4.135,"n":44749,"o":4.16,"t":"2026-03-16T04:00:00Z","v":19921246,"vw":4.223654},{"c":4.21,"h":4.495,"l":4.17,"n":65367,"o":4.39,"t":"2026-03-17T04:00:00Z","v":31769167,"vw":4.249647},{"c":4.06,"h":4.23,"l":4.05,"n":63487,"o":4.18,"t":"2026-03-18T04:00:00Z","v":29283434,"vw":4.102844},{"c":4.11,"h":4.13,"l":3.87,"n":65027,"o":3.965,"t":"2026-03-19T04:00:00Z","v":41605830,"vw":3.983182},{"c":4.03,"h":4.16,"l":3.99,"n":48810,"o":4.08,"t":"2026-03-20T04:00:00Z","v":30211534,"vw":4.060485},{"c":4.2,"h":4.37,"l":4.13,"n":66227,"o":4.23,"t":"2026-03-23T04:00:00Z","v":33076959,"vw":4.224945},{"c":4.19,"h":4.34,"l":4.075,"n":48563,"o":4.11,"t":"2026-03-24T04:00:00Z","v":28414467,"vw":4.228415},{"c":4.75,"h":4.99,"l":4.2301,"n":188669,"o":4.275,"t":"2026-03-25T04:00:00Z","v":106204728,"vw":4.691944},{"c":4.51,"h":4.6775,"l":4.37,"n":74522,"o":4.59,"t":"2026-03-26T04:00:00Z","v":32784142,"vw":4.522843},{"c":4.22,"h":4.51,"l":4.18,"n":56030,"o":4.43,"t":"2026-03-27T04:00:00Z","v":26210724,"vw":4.275536},{"c":4.12,"h":4.31,"l":4.09,"n":58808,"o":4.21,"t":"2026-03-30T04:00:00Z","v":26488410,"vw":4.149309},{"c":4.42,"h":4.49,"l":4.155,"n":65642,"o":4.16,"t":"2026-03-31T04:00:00Z","v":34963974,"vw":4.352762},{"c":4.55,"h":4.63,"l":4.47,"n":45555,"o":4.5,"t":"2026-04-01T04:00:00Z","v":24678693,"vw":4.563343},{"c":4.52,"h":4.5599,"l":4.3001,"n":59793,"o":4.33,"t":"2026-04-02T04:00:00Z","v":23840897,"vw":4.456088},{"c":4.57,"h":4.61,"l":4.44,"n":44640,"o":4.46,"t":"2026-04-06T04:00:00Z","v":22303397,"vw":4.550058},{"c":4.55,"h":4.57,"l":4.365,"n":54047,"o":4.52,"t":"2026-04-07T04:00:00Z","v":22282522,"vw":4.464287},{"c":5.04,"h":5.215,"l":4.94,"n":87813,"o":5.115,"t":"2026-04-08T04:00:00Z","v":42533142,"vw":5.052246},{"c":4.93,"h":5.1,"l":4.83,"n":50836,"o":5,"t":"2026-04-09T04:00:00Z","v":17580482,"vw":4.93441},{"c":4.74,"h":4.94,"l":4.67,"n":38631,"o":4.93,"t":"2026-04-10T04:00:00Z","v":16480546,"vw":4.75345},{"c":4.79,"h":4.83,"l":4.55,"n":41825,"o":4.57,"t":"2026-04-13T04:00:00Z","v":17234900,"vw":4.720764},{"c":5.6,"h":5.63,"l":5.01,"n":96333,"o":5.03,"t":"2026-04-14T04:00:00Z","v":45007868,"vw":5.42153},{"c":5.66,"h":5.85,"l":5.505,"n":66192,"o":5.6,"t":"2026-04-15T04:00:00Z","v":30986017,"vw":5.726231},{"c":5.51,"h":6.03,"l":5.42,"n":69907,"o":5.93,"t":"2026-04-16T04:00:00Z","v":26994013,"vw":5.623687},{"c":5.87,"h":6.16,"l":5.8,"n":75433,"o":5.98,"t":"2026-04-17T04:00:00Z","v":37070763,"vw":5.968014},{"c":5.75,"h":5.885,"l":5.66,"n":57998,"o":5.66,"t":"2026-04-20T04:00:00Z","v":31542880,"vw":5.769743},{"c":5.46,"h":5.7398,"l":5.335,"n":67503,"o":5.73,"t":"2026-04-21T04:00:00Z","v":31531261,"vw":5.462848},{"c":5.08,"h":5.53,"l":5.04,"n":81445,"o":5.52,"t":"2026-04-22T04:00:00Z","v":33683940,"vw":5.149895},{"c":5.25,"h":5.35,"l":5,"n":66443,"o":5.06,"t":"2026-04-23T04:00:00Z","v":22449366,"vw":5.231594},{"c":5.27,"h":5.41,"l":5.21,"n":55221,"o":5.31,"t":"2026-04-24T04:00:00Z","v":22885517,"vw":5.299066},{"c":4.94,"h":5.375,"l":4.91,"n":77422,"o":5.27,"t":"2026-04-27T04:00:00Z","v":33309743,"vw":5.06015},{"c":5,"h":5.22,"l":4.77,"n":60130,"o":4.78,"t":"2026-04-28T04:00:00Z","v":22184603,"vw":5.042291},{"c":4.84,"h":5.035,"l":4.75,"n":68870,"o":4.91,"t":"2026-04-29T04:00:00Z","v":18334137,"vw":4.867964},{"c":4.655,"h":4.94,"l":4.65,"n":63600,"o":4.93,"t":"2026-04-30T04:00:00Z","v":21817857,"vw":4.783468},{"c":4.86,"h":5.3,"l":4.55,"n":131759,"o":4.66,"t":"2026-05-01T04:00:00Z","v":48475734,"vw":4.951097},{"c":4.79,"h":5.1499,"l":4.7,"n":81960,"o":5.1,"t":"2026-05-04T04:00:00Z","v":33749279,"vw":4.878365},{"c":4.84,"h":4.9,"l":4.78,"n":56695,"o":4.82,"t":"2026-05-05T04:00:00Z","v":19858140,"vw":4.84156},{"c":5.04,"h":5.155,"l":4.95,"n":63004,"o":5.09,"t":"2026-05-06T04:00:00Z","v":26306551,"vw":5.023168},{"c":5.13,"h":5.31,"l":5.015,"n":66477,"o":5.13,"t":"2026-05-07T04:00:00Z","v":26087039,"vw":5.149959},{"c":5.11,"h":5.24,"l":5.03,"n":56497,"o":5.15,"t":"2026-05-08T04:00:00Z","v":20516929,"vw":5.103719},{"c":4.96,"h":5.205,"l":4.93,"n":65278,"o":4.95,"t":"2026-05-11T04:00:00Z","v":32916954,"vw":5.022291},{"c":4.73,"h":4.93,"l":4.61,"n":60383,"o":4.93,"t":"2026-05-12T04:00:00Z","v":25156046,"vw":4.710112},{"c":4.7,"h":4.755,"l":4.655,"n":57075,"o":4.72,"t":"2026-05-13T04:00:00Z","v":13921385,"vw":4.698667},{"c":4.88,"h":4.94,"l":4.6245,"n":73185,"o":4.75,"t":"2026-05-14T04:00:00Z","v":28846350,"vw":4.832511},{"c":4.58,"h":4.775,"l":4.57,"n":58512,"o":4.76,"t":"2026-05-15T04:00:00Z","v":18332605,"vw":4.651539},{"c":4.58,"h":4.81,"l":4.55,"n":46577,"o":4.59,"t":"2026-05-18T04:00:00Z","v":21181480,"vw":4.625366},{"c":4.38,"h":4.55,"l":4.37,"n":51671,"o":4.53,"t":"2026-05-19T04:00:00Z","v":18277175,"vw":4.422918},{"c":4.73,"h":4.75,"l":4.35,"n":68896,"o":4.39,"t":"2026-05-20T04:00:00Z","v":27391534,"vw":4.639807},{"c":5.01,"h":5.03,"l":4.6,"n":58912,"o":4.64,"t":"2026-05-21T04:00:00Z","v":26178371,"vw":4.882636},{"c":5.05,"h":5.11,"l":4.95,"n":53564,"o":5.09,"t":"2026-05-22T04:00:00Z","v":23702048,"vw":5.032345},{"c":5.28,"h":5.42,"l":5.18,"n":88331,"o":5.19,"t":"2026-05-26T04:00:00Z","v":33871700,"vw":5.290279},{"c":5.4,"h":5.58,"l":5.3101,"n":87366,"o":5.45,"t":"2026-05-27T04:00:00Z","v":36619644,"vw":5.451582},{"c":5.38,"h":5.44,"l":5.22,"n":58706,"o":5.24,"t":"2026-05-28T04:00:00Z","v":20714146,"vw":5.381372},{"c":5.47,"h":5.52,"l":5.375,"n":58223,"o":5.38,"t":"2026-05-29T04:00:00Z","v":24701244,"vw":5.466275},{"c":5.15,"h":5.29,"l":4.96,"n":87882,"o":5.22,"t":"2026-06-01T04:00:00Z","v":36439579,"vw":5.095875},{"c":4.93,"h":5.21,"l":4.91,"n":76784,"o":5.15,"t":"2026-06-02T04:00:00Z","v":24252890,"vw":5.033102},{"c":4.77,"h":4.86,"l":4.66,"n":85107,"o":4.85,"t":"2026-06-03T04:00:00Z","v":26049060,"vw":4.771376},{"c":4.84,"h":4.91,"l":4.81,"n":79868,"o":4.855,"t":"2026-06-04T04:00:00Z","v":15363498,"vw":4.850856},{"c":4.85,"h":4.88,"l":4.75,"n":75019,"o":4.79,"t":"2026-06-05T04:00:00Z","v":18072958,"vw":4.813072},{"c":4.76,"h":4.885,"l":4.76,"n":105431,"o":4.85,"t":"2026-06-08T04:00:00Z","v":14886798,"vw":4.80956},{"c":4.92,"h":4.95,"l":4.615,"n":113426,"o":4.84,"t":"2026-06-09T04:00:00Z","v":29123878,"vw":4.804655},{"c":4.61,"h":4.8699,"l":4.6,"n":112483,"o":4.84,"t":"2026-06-10T04:00:00Z","v":27220782,"vw":4.690137},{"c":4.98,"h":5,"l":4.555,"n":112596,"o":4.6,"t":"2026-06-11T04:00:00Z","v":30733602,"vw":4.783772},{"c":5.01,"h":5.14,"l":4.945,"n":95441,"o":5,"t":"2026-06-12T04:00:00Z","v":27709118,"vw":5.024645},{"c":5.36,"h":5.6,"l":5.34,"n":149686,"o":5.34,"t":"2026-06-15T04:00:00Z","v":44668388,"vw":5.464661},{"c":5.22,"h":5.49,"l":5.21,"n":112051,"o":5.44,"t":"2026-06-16T04:00:00Z","v":26181557,"vw":5.322766},{"c":5.13,"h":5.405,"l":5.11,"n":102835,"o":5.22,"t":"2026-06-17T04:00:00Z","v":19304571,"vw":5.217769},{"c":5.68,"h":5.69,"l":5.29,"n":133359,"o":5.29,"t":"2026-06-18T04:00:00Z","v":40473909,"vw":5.598577},{"c":5.49,"h":5.83,"l":5.46,"n":129440,"o":5.65,"t":"2026-06-22T04:00:00Z","v":21390562,"vw":5.636685},{"c":5.53,"h":5.69,"l":5.37,"n":121664,"o":5.395,"t":"2026-06-23T04:00:00Z","v":19903782,"vw":5.569821},{"c":5.79,"h":5.885,"l":5.67,"n":134898,"o":5.67,"t":"2026-06-24T04:00:00Z","v":30603231,"vw":5.77992},{"c":5.92,"h":6.22,"l":5.77,"n":171726,"o":5.86,"t":"2026-06-25T04:00:00Z","v":34129645,"vw":5.984763},{"c":6,"h":6.02,"l":5.82,"n":153992,"o":5.88,"t":"2026-06-26T04:00:00Z","v":35149917,"vw":5.957628},{"c":5.63,"h":5.965,"l":5.62,"n":103187,"o":5.96,"t":"2026-06-29T04:00:00Z","v":24649101,"vw":5.737115},{"c":5.73,"h":5.73,"l":5.395,"n":105986,"o":5.64,"t":"2026-06-30T04:00:00Z","v":38647368,"vw":5.635521},{"c":5.92,"h":5.99,"l":5.68,"n":120283,"o":5.75,"t":"2026-07-01T04:00:00Z","v":27716049,"vw":5.841411},{"c":6.02,"h":6.18,"l":5.84,"n":109969,"o":6.01,"t":"2026-07-02T04:00:00Z","v":30698991,"vw":5.983942},{"c":6.06,"h":6.27,"l":5.91,"n":154638,"o":5.91,"t":"2026-07-06T04:00:00Z","v":38241759,"vw":6.097608},{"c":5.72,"h":6.136,"l":5.655,"n":128337,"o":6.09,"t":"2026-07-07T04:00:00Z","v":23354833,"vw":5.77834},{"c":5.58,"h":5.66,"l":5.39,"n":112401,"o":5.52,"t":"2026-07-08T04:00:00Z","v":22490024,"vw":5.551286},{"c":5.92,"h":6,"l":5.6,"n":115910,"o":5.65,"t":"2026-07-09T04:00:00Z","v":22158668,"vw":5.876771},{"c":5.76,"h":5.94,"l":5.635,"n":130064,"o":5.94,"t":"2026-07-10T04:00:00Z","v":18251922,"vw":5.77677},{"c":5.6,"h":5.7599,"l":5.47,"n":125513,"o":5.7,"t":"2026-07-13T04:00:00Z","v":45524347,"vw":5.622487},{"c":5.33,"h":5.65,"l":5.26,"n":108578,"o":5.61,"t":"2026-07-14T04:00:00Z","v":31261568,"vw":5.35419},{"c":5.59,"h":5.705,"l":5.3,"n":108040,"o":5.34,"t":"2026-07-15T04:00:00Z","v":35626991,"vw":5.577138},{"c":5.64,"h":5.68,"l":5.3897,"n":124106,"o":5.47,"t":"2026-07-16T04:00:00Z","v":29518016,"vw":5.582566},{"c":5.42,"h":5.59,"l":5.36,"n":70296,"o":5.5,"t":"2026-07-17T04:00:00Z","v":31443352,"vw":5.465177},{"c":5.45,"h":5.53,"l":5.4,"n":86780,"o":5.45,"t":"2026-07-20T04:00:00Z","v":29546704,"vw":5.458872},{"c":5.35,"h":5.495,"l":5.26,"n":64193,"o":5.42,"t":"2026-07-21T04:00:00Z","v":25092484,"vw":5.355998},{"c":5.16,"h":5.2399,"l":5.1,"n":58568,"o":5.21,"t":"2026-07-22T04:00:00Z","v":21260693,"vw":5.165272},{"c":4.99,"h":5,"l":4.77,"n":84934,"o":4.965,"t":"2026-07-23T04:00:00Z","v":35374763,"vw":4.887412},{"c":5.27,"h":5.39,"l":5,"n":88535,"o":5.02,"t":"2026-07-24T04:00:00Z","v":55106493,"vw":5.280105},{"c":5.43,"h":5.66,"l":5.34,"n":100627,"o":5.5,"t":"2026-07-27T04:00:00Z","v":59927417,"vw":5.446474},{"c":6,"h":6.2,"l":5.275,"n":155928,"o":5.625,"t":"2026-07-28T04:00:00Z","v":86568709,"vw":5.906962},{"c":5.72,"h":6.05,"l":5.63,"n":116518,"o":5.86,"t":"2026-07-29T04:00:00Z","v":90035734,"vw":5.813587},{"c":6.07,"h":6.15,"l":5.69,"n":76726,"o":5.75,"t":"2026-07-30T04:00:00Z","v":44840552,"vw":5.961782},{"c":6.03,"h":6.21,"l":6,"n":82413,"o":6.15,"t":"2026-07-31T04:00:00Z","v":26990440,"vw":6.081408},{"c":6.23,"h":6.425,"l":6.15,"n":82861,"o":6.16,"t":"2026-08-03T04:00:00Z","v":31818055,"vw":6.281934},{"c":6.41,"h":6.62,"l":6.37,"n":94636,"o":6.435,"t":"2026-08-04T04:00:00Z","v":41627190,"vw":6.511461},{"c":6.36,"h":6.49,"l":6.33,"n":70484,"o":6.469,"t":"2026-08-05T04:00:00Z","v":23681192,"vw":6.392333},{"c":6.19,"h":6.425,"l":6.12,"n":69176,"o":6.345,"t":"2026-08-06T04:00:00Z","v":22573048,"vw":6.267784},{"c":6.07,"h":6.125,"l":5.92,"n":72697,"o":6.075,"t":"2026-08-07T04:00:00Z","v":22718738,"vw":6.01809},{"c":5.64,"h":5.99,"l":5.64,"n":68236,"o":5.93,"t":"2026-08-10T04:00:00Z","v":24667645,"vw":5.725901},{"c":5.81,"h":5.885,"l":5.645,"n":59911,"o":5.67,"t":"2026-08-11T04:00:00Z","v":17470036,"vw":5.800056},{"c":5.78,"h":5.955,"l":5.78,"n":49650,"o":5.89,"t":"2026-08-12T04:00:00Z","v":21027943,"vw":5.836348},{"c":5.8,"h":5.93,"l":5.7401,"n":42471,"o":5.87,"t":"2026-08-13T04:00:00Z","v":19127882,"vw":5.822779},{"c":5.65,"h":5.81,"l":5.56,"n":47662,"o":5.71,"t":"2026-08-14T04:00:00Z","v":14030541,"vw":5.6485},{"c":5.24,"h":5.53,"l":5.23,"n":56297,"o":5.5,"t":"2026-08-17T04:00:00Z","v":24338951,"vw":5.326544},{"c":5.04,"h":5.21,"l":5.02,"n":51636,"o":5.13,"t":"2026-08-18T04:00:00Z","v":21396037,"vw":5.089894},{"c":4.9,"h":5.1399,"l":4.85,"n":51191,"o":5.08,"t":"2026-08-19T04:00:00Z","v":24757144,"vw":4.976409},{"c":4.74,"h":4.84,"l":4.66,"n":61570,"o":4.835,"t":"2026-08-20T04:00:00Z","v":29909817,"vw":4.739164},{"c":4.89,"h":4.91,"l":4.7,"n":51335,"o":4.75,"t":"2026-08-21T04:00:00Z","v":24488934,"vw":4.80669},{"c":4.95,"h":4.97,"l":4.83,"n":57412,"o":4.91,"t":"2026-08-24T04:00:00Z","v":17326432,"vw":4.919574},{"c":5.08,"h":5.1,"l":4.98,"n":55281,"o":5.07,"t":"2026-08-25T04:00:00Z","v":25240318,"vw":5.037882},{"c":4.99,"h":5.23,"l":4.98,"n":63013,"o":5.15,"t":"2026-08-26T04:00:00Z","v":24187041,"vw":5.071723},{"c":4.89,"h":5.02,"l":4.85,"n":51125,"o":4.95,"t":"2026-08-27T04:00:00Z","v":21444156,"vw":4.923108},{"c":4.8,"h":4.95,"l":4.8,"n":43075,"o":4.87,"t":"2026-08-28T04:00:00Z","v":14418749,"vw":4.849116},{"c":4.6,"h":4.72,"l":4.57,"n":47111,"o":4.72,"t":"2026-08-31T04:00:00Z","v":24087790,"vw":4.621014},{"c":4.47,"h":4.6,"l":4.45,"n":45939,"o":4.5,"t":"2026-09-01T04:00:00Z","v":17596420,"vw":4.514146},{"c":4.64,"h":4.7,"l":4.525,"n":45860,"o":4.535,"t":"2026-09-02T04:00:00Z","v":18938082,"vw":4.6309},{"c":4.61,"h":4.695,"l":4.56,"n":36867,"o":4.69,"t":"2026-09-03T04:00:00Z","v":16319459,"vw":4.620625},{"c":4.63,"h":4.72,"l":4.61,"n":41606,"o":4.62,"t":"2026-09-04T04:00:00Z","v":14461299,"vw":4.652907},{"c":4.52,"h":4.64,"l":4.5,"n":44270,"o":4.575,"t":"2026-09-08T04:00:00Z","v":19728801,"vw":4.564241},{"c":4.38,"h":4.48,"l":4.31,"n":51570,"o":4.48,"t":"2026-09-09T04:00:00Z","v":25037118,"vw":4.369197},{"c":4.39,"h":4.52,"l":4.28,"n":73527,"o":4.3,"t":"2026-09-10T04:00:00Z","v":26276336,"vw":4.422506},{"c":4.4,"h":4.52,"l":4.39,"n":41581,"o":4.505,"t":"2026-09-11T04:00:00Z","v":16918704,"vw":4.436942},{"c":4.36,"h":4.49,"l":4.27,"n":48889,"o":4.29,"t":"2026-09-14T04:00:00Z","v":16376042,"vw":4.399896},{"c":4.27,"h":4.39,"l":4.2,"n":62244,"o":4.38,"t":"2026-09-15T04:00:00Z","v":19828243,"vw":4.27889},{"c":4.3,"h":4.515,"l":4.25,"n":64870,"o":4.33,"t":"2026-09-16T04:00:00Z","v":18604554,"vw":4.339209},{"c":4.45,"h":4.53,"l":4.4,"n":57963,"o":4.45,"t":"2026-09-17T04:00:00Z","v":19557827,"vw":4.468856},{"c":4.37,"h":4.47,"l":4.34,"n":46169,"o":4.43,"t":"2026-09-18T04:00:00Z","v":20738402,"vw":4.376945},{"c":4.57,"h":4.58,"l":4.42,"n":43462,"o":4.49,"t":"2026-09-21T04:00:00Z","v":16334004,"vw":4.530255},{"c":4.55,"h":4.7499,"l":4.53,"n":44804,"o":4.74,"t":"2026-09-22T04:00:00Z","v":15837165,"vw":4.589579},{"c":4.39,"h":4.495,"l":4.37,"n":38117,"o":4.48,"t":"2026-09-23T04:00:00Z","v":14148742,"vw":4.412054},{"c":4.35,"h":4.44,"l":4.28,"n":42809,"o":4.35,"t":"2026-09-24T04:00:00Z","v":17274404,"vw":4.355651},{"c":4.4,"h":4.46,"l":4.31,"n":41347,"o":4.425,"t":"2026-09-25T04:00:00Z","v":15790002,"vw":4.395201},{"c":4.22,"h":4.33,"l":4.2,"n":45339,"o":4.33,"t":"2026-09-28T04:00:00Z","v":21724853,"vw":4.251326},{"c":4.28,"h":4.34,"l":4.205,"n":51733,"o":4.32,"t":"2026-09-29T04:00:00Z","v":16501616,"vw":4.275922},{"c":4.23,"h":4.3,"l":4.185,"n":41323,"o":4.29,"t":"2026-09-30T04:00:00Z","v":13055367,"vw":4.225785},{"c":4.15,"h":4.24,"l":4.12,"n":38055,"o":4.21,"t":"2026-10-01T04:00:00Z","v":14276792,"vw":4.163282},{"c":4.15,"h":4.26,"l":4.13,"n":43606,"o":4.255,"t":"2026-10-02T04:00:00Z","v":14655962,"vw":4.168006},{"c":4.06,"h":4.18,"l":4.02,"n":47225,"o":4.18,"t":"2026-10-05T04:00:00Z","v":17831236,"vw":4.067915},{"c":4.03,"h":4.17,"l":3.99,"n":65937,"o":4.16,"t":"2026-10-06T04:00:00Z","v":26594535,"vw":4.067661},{"c":3.97,"h":4.03,"l":3.91,"n":51215,"o":3.95,"t":"2026-10-07T04:00:00Z","v":22133224,"vw":3.980801},{"c":3.92,"h":3.935,"l":3.79,"n":60549,"o":3.92,"t":"2026-10-08T04:00:00Z","v":30302545,"vw":3.879533},{"c":3.84,"h":3.92,"l":3.81,"n":42570,"o":3.905,"t":"2026-10-09T04:00:00Z","v":16048863,"vw":3.851091},{"c":3.62,"h":3.805,"l":3.62,"n":46607,"o":3.805,"t":"2026-10-12T04:00:00Z","v":18384374,"vw":3.686955},{"c":3.35,"h":3.65,"l":3.335,"n":69643,"o":3.63,"t":"2026-10-13T04:00:00Z","v":40874380,"vw":3.434708},{"c":3.01,"h":3.27,"l":3,"n":69180,"o":3.244,"t":"2026-10-14T04:00:00Z","v":40645626,"vw":3.104278},{"c":3.15,"h":3.16,"l":2.98,"n":42953,"o":3.015,"t":"2026-10-15T04:00:00Z","v":27472936,"vw":3.09954},{"c":2.93,"h":3.15,"l":2.91,"n":56359,"o":3.13,"t":"2026-10-16T04:00:00Z","v":35778117,"vw":2.992228},{"c":2.91,"h":3.07,"l":2.885,"n":61826,"o":3.04,"t":"2026-10-19T04:00:00Z","v":26470294,"vw":2.939273},{"c":2.91,"h":3.14,"l":2.87,"n":55822,"o":2.88,"t":"2026-10-20T04:00:00Z","v":29849677,"vw":2.994678},{"c":3.015,"h":3.07,"l":2.865,"n":29909,"o":2.935,"t":"2026-10-21T04:00:00Z","v":12588982,"vw":2.962279}],"volatilityBars":[{"c":3.3866,"h":3.42,"l":3.37,"n":21,"o":3.41,"t":"2026-10-14T08:00:00Z","v":18323,"vw":3.38157},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-14T08:30:00Z","v":2780,"vw":3.37},{"c":3.3792,"h":3.3792,"l":3.3792,"n":1,"o":3.3792,"t":"2026-10-14T09:30:00Z","v":1000,"vw":3.3792},{"c":3.36,"h":3.37,"l":3.36,"n":4,"o":3.37,"t":"2026-10-14T10:15:00Z","v":3434,"vw":3.361721},{"c":3.34,"h":3.38,"l":3.34,"n":80,"o":3.38,"t":"2026-10-14T11:00:00Z","v":57196,"vw":3.346829},{"c":3.34,"h":3.368,"l":3.34,"n":21,"o":3.34,"t":"2026-10-14T11:15:00Z","v":70526,"vw":3.341824},{"c":3.3302,"h":3.36,"l":3.3258,"n":77,"o":3.36,"t":"2026-10-14T11:30:00Z","v":42817,"vw":3.34704},{"c":3.3309,"h":3.34,"l":3.33,"n":50,"o":3.3385,"t":"2026-10-14T11:45:00Z","v":39705,"vw":3.332642},{"c":3.3598,"h":3.3698,"l":3.34,"n":34,"o":3.345,"t":"2026-10-14T12:00:00Z","v":15345,"vw":3.349929},{"c":3.3489,"h":3.36,"l":3.344,"n":10,"o":3.36,"t":"2026-10-14T12:15:00Z","v":2373,"vw":3.348066},{"c":3.29,"h":3.3407,"l":3.28,"n":209,"o":3.34,"t":"2026-10-14T12:30:00Z","v":195778,"vw":3.284136},{"c":3.27,"h":3.33,"l":3.265,"n":112,"o":3.2962,"t":"2026-10-14T12:45:00Z","v":65668,"vw":3.283627},{"c":3.2485,"h":3.27,"l":3.2404,"n":225,"o":3.2697,"t":"2026-10-14T13:00:00Z","v":170188,"vw":3.254686},{"c":3.22,"h":3.27,"l":3.21,"n":200,"o":3.2485,"t":"2026-10-14T13:15:00Z","v":100160,"vw":3.243094},{"c":3.185,"h":3.25,"l":3.18,"n":2982,"o":3.244,"t":"2026-10-14T13:30:00Z","v":2072826,"vw":3.216029},{"c":3.1699,"h":3.2,"l":3.16,"n":2925,"o":3.1869,"t":"2026-10-14T13:45:00Z","v":1770997,"vw":3.180418},{"c":3.145,"h":3.18,"l":3.14,"n":3210,"o":3.165,"t":"2026-10-14T14:00:00Z","v":1945123,"vw":3.156017},{"c":3.14,"h":3.15,"l":3.11,"n":2731,"o":3.145,"t":"2026-10-14T14:15:00Z","v":1854459,"vw":3.128201},{"c":3.255,"h":3.27,"l":3.13,"n":2889,"o":3.1487,"t":"2026-10-14T14:30:00Z","v":2457017,"vw":3.181378},{"c":3.1795,"h":3.255,"l":3.17,"n":3081,"o":3.2515,"t":"2026-10-14T14:45:00Z","v":2367323,"vw":3.212456},{"c":3.15,"h":3.175,"l":3.14,"n":2556,"o":3.17,"t":"2026-10-14T15:00:00Z","v":1203847,"vw":3.150272},{"c":3.165,"h":3.17,"l":3.15,"n":1885,"o":3.15,"t":"2026-10-14T15:15:00Z","v":526284,"vw":3.162853},{"c":3.18,"h":3.2099,"l":3.16,"n":2732,"o":3.165,"t":"2026-10-14T15:30:00Z","v":1179878,"vw":3.18038},{"c":3.17,"h":3.19,"l":3.17,"n":1900,"o":3.18,"t":"2026-10-14T15:45:00Z","v":1210973,"vw":3.178618},{"c":3.14,"h":3.18,"l":3.13,"n":1978,"o":3.17,"t":"2026-10-14T16:00:00Z","v":613676,"vw":3.158682},{"c":3.11,"h":3.14,"l":3.11,"n":2176,"o":3.13,"t":"2026-10-14T16:15:00Z","v":941163,"vw":3.127422},{"c":3.1,"h":3.12,"l":3.1,"n":2377,"o":3.11,"t":"2026-10-14T16:30:00Z","v":864604,"vw":3.107248},{"c":3.085,"h":3.11,"l":3.08,"n":2607,"o":3.105,"t":"2026-10-14T16:45:00Z","v":1189381,"vw":3.093458},{"c":3.085,"h":3.1,"l":3.08,"n":2296,"o":3.08,"t":"2026-10-14T17:00:00Z","v":956185,"vw":3.088297},{"c":3.085,"h":3.095,"l":3.08,"n":2451,"o":3.0899,"t":"2026-10-14T17:15:00Z","v":632320,"vw":3.087856},{"c":3.065,"h":3.09,"l":3.05,"n":2267,"o":3.08,"t":"2026-10-14T17:30:00Z","v":1201700,"vw":3.067943},{"c":3.0279,"h":3.07,"l":3.02,"n":2839,"o":3.065,"t":"2026-10-14T17:45:00Z","v":3524278,"vw":3.043363},{"c":3.025,"h":3.04,"l":3.02,"n":2690,"o":3.03,"t":"2026-10-14T18:00:00Z","v":1390108,"vw":3.031353},{"c":3.025,"h":3.04,"l":3.015,"n":2326,"o":3.03,"t":"2026-10-14T18:15:00Z","v":1284225,"vw":3.026156},{"c":3.025,"h":3.03,"l":3.02,"n":1477,"o":3.025,"t":"2026-10-14T18:30:00Z","v":537501,"vw":3.025538},{"c":3.055,"h":3.06,"l":3.02,"n":2721,"o":3.03,"t":"2026-10-14T18:45:00Z","v":1459887,"vw":3.037319},{"c":3.035,"h":3.06,"l":3.03,"n":1447,"o":3.05,"t":"2026-10-14T19:00:00Z","v":614396,"vw":3.050138},{"c":3.05,"h":3.06,"l":3.03,"n":2135,"o":3.035,"t":"2026-10-14T19:15:00Z","v":972425,"vw":3.0451},{"c":3.03,"h":3.07,"l":3.03,"n":2749,"o":3.05,"t":"2026-10-14T19:30:00Z","v":1207999,"vw":3.052684},{"c":3,"h":3.0395,"l":3,"n":5976,"o":3.03,"t":"2026-10-14T19:45:00Z","v":3067373,"vw":3.016196},{"c":3.0293,"h":3.03,"l":3.008,"n":155,"o":3.01,"t":"2026-10-14T20:00:00Z","v":2413489,"vw":3.010282},{"c":3.03,"h":3.03,"l":3.02,"n":50,"o":3.0287,"t":"2026-10-14T20:15:00Z","v":25810,"vw":3.02481},{"c":3.03,"h":3.03,"l":3.02,"n":35,"o":3.03,"t":"2026-10-14T20:30:00Z","v":40251,"vw":3.029722},{"c":3.0298,"h":3.03,"l":3.02,"n":25,"o":3.025,"t":"2026-10-14T20:45:00Z","v":28893,"vw":3.027212},{"c":3.0298,"h":3.03,"l":3.02,"n":38,"o":3.03,"t":"2026-10-14T21:00:00Z","v":18181,"vw":3.025893},{"c":3.0287,"h":3.03,"l":3.02,"n":28,"o":3.0287,"t":"2026-10-14T21:15:00Z","v":22634,"vw":3.022972},{"c":3.0298,"h":3.03,"l":3.02,"n":32,"o":3.03,"t":"2026-10-14T21:30:00Z","v":14286,"vw":3.028107},{"c":3.0299,"h":3.03,"l":3.02,"n":40,"o":3.02,"t":"2026-10-14T21:45:00Z","v":24541,"vw":3.022438},{"c":3.0287,"h":3.03,"l":3.02,"n":14,"o":3.03,"t":"2026-10-14T22:00:00Z","v":13486,"vw":3.026905},{"c":3.02,"h":3.03,"l":3.0104,"n":47,"o":3.03,"t":"2026-10-14T22:15:00Z","v":38941,"vw":3.019609},{"c":3.0189,"h":3.02,"l":3.0189,"n":13,"o":3.02,"t":"2026-10-14T22:30:00Z","v":2040,"vw":3.019911},{"c":3.01,"h":3.03,"l":3.01,"n":15,"o":3.012,"t":"2026-10-14T22:45:00Z","v":18394,"vw":3.021995},{"c":3.0106,"h":3.02,"l":3.01,"n":21,"o":3.018,"t":"2026-10-14T23:00:00Z","v":26753,"vw":3.011538},{"c":3.02,"h":3.02,"l":3.01,"n":20,"o":3.01,"t":"2026-10-14T23:15:00Z","v":7921,"vw":3.011878},{"c":3.02,"h":3.02,"l":3.0103,"n":17,"o":3.0187,"t":"2026-10-14T23:30:00Z","v":15640,"vw":3.013626},{"c":3.012,"h":3.03,"l":3.01,"n":45,"o":3.018,"t":"2026-10-14T23:45:00Z","v":100845,"vw":3.010907},{"c":3.08,"h":3.08,"l":3.0011,"n":21,"o":3.03,"t":"2026-10-15T08:00:00Z","v":6719,"vw":3.031973},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T08:15:00Z","v":500,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-15T08:45:00Z","v":100,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T09:15:00Z","v":135,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T09:30:00Z","v":1000,"vw":3.06},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-15T09:45:00Z","v":1001,"vw":3.045},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T10:00:00Z","v":150,"vw":3.05},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-15T10:30:00Z","v":720,"vw":3.036769},{"c":3.01,"h":3.02,"l":3.01,"n":45,"o":3.02,"t":"2026-10-15T10:45:00Z","v":21597,"vw":3.017539},{"c":3.04,"h":3.05,"l":3.0119,"n":44,"o":3.03,"t":"2026-10-15T11:00:00Z","v":89725,"vw":3.026419},{"c":3.0397,"h":3.05,"l":3.02,"n":32,"o":3.04,"t":"2026-10-15T11:15:00Z","v":88415,"vw":3.03067},{"c":3.0369,"h":3.0395,"l":3.0105,"n":42,"o":3.0202,"t":"2026-10-15T11:30:00Z","v":39870,"vw":3.024661},{"c":3.04,"h":3.04,"l":3.02,"n":10,"o":3.02,"t":"2026-10-15T11:45:00Z","v":6090,"vw":3.022673},{"c":3.0215,"h":3.03,"l":3.02,"n":11,"o":3.02,"t":"2026-10-15T12:00:00Z","v":3215,"vw":3.023532},{"c":3.02,"h":3.03,"l":3.02,"n":32,"o":3.0203,"t":"2026-10-15T12:15:00Z","v":14586,"vw":3.021045},{"c":3.0236,"h":3.0264,"l":3.01,"n":35,"o":3.0185,"t":"2026-10-15T12:30:00Z","v":35786,"vw":3.012656},{"c":3.018,"h":3.02,"l":3,"n":32,"o":3.02,"t":"2026-10-15T12:45:00Z","v":32567,"vw":3.015126},{"c":3.018,"h":3.02,"l":3.0111,"n":9,"o":3.015,"t":"2026-10-15T13:00:00Z","v":4515,"vw":3.017292},{"c":3.0195,"h":3.02,"l":3.01,"n":45,"o":3.01,"t":"2026-10-15T13:15:00Z","v":42224,"vw":3.013176},{"c":3.035,"h":3.07,"l":2.98,"n":3116,"o":3.015,"t":"2026-10-15T13:30:00Z","v":2442298,"vw":3.021353},{"c":3.035,"h":3.045,"l":3.02,"n":1540,"o":3.035,"t":"2026-10-15T13:45:00Z","v":748534,"vw":3.034538},{"c":3.058,"h":3.08,"l":3.03,"n":2081,"o":3.035,"t":"2026-10-15T14:00:00Z","v":1861277,"vw":3.054831},{"c":3.06,"h":3.08,"l":3.05,"n":1446,"o":3.0599,"t":"2026-10-15T14:15:00Z","v":638444,"vw":3.063306},{"c":3.0899,"h":3.09,"l":3.0501,"n":1639,"o":3.0599,"t":"2026-10-15T14:30:00Z","v":1710162,"vw":3.074834},{"c":3.08,"h":3.09,"l":3.07,"n":1434,"o":3.085,"t":"2026-10-15T14:45:00Z","v":628231,"vw":3.083922},{"c":3.105,"h":3.11,"l":3.07,"n":1893,"o":3.075,"t":"2026-10-15T15:00:00Z","v":1864442,"vw":3.094274},{"c":3.105,"h":3.11,"l":3.1,"n":1335,"o":3.105,"t":"2026-10-15T15:15:00Z","v":1046440,"vw":3.105066},{"c":3.1,"h":3.11,"l":3.1,"n":1145,"o":3.105,"t":"2026-10-15T15:30:00Z","v":427441,"vw":3.104809},{"c":3.105,"h":3.11,"l":3.1,"n":1193,"o":3.1,"t":"2026-10-15T15:45:00Z","v":370897,"vw":3.105346},{"c":3.1,"h":3.11,"l":3.09,"n":1522,"o":3.105,"t":"2026-10-15T16:00:00Z","v":1552700,"vw":3.0996},{"c":3.095,"h":3.1,"l":3.09,"n":1465,"o":3.09,"t":"2026-10-15T16:15:00Z","v":316775,"vw":3.093069},{"c":3.1099,"h":3.12,"l":3.08,"n":3249,"o":3.09,"t":"2026-10-15T16:30:00Z","v":1412851,"vw":3.096006},{"c":3.105,"h":3.11,"l":3.1,"n":849,"o":3.11,"t":"2026-10-15T16:45:00Z","v":267560,"vw":3.107192},{"c":3.105,"h":3.11,"l":3.1,"n":721,"o":3.105,"t":"2026-10-15T17:00:00Z","v":175480,"vw":3.105742},{"c":3.105,"h":3.12,"l":3.1,"n":990,"o":3.1023,"t":"2026-10-15T17:15:00Z","v":514349,"vw":3.11113},{"c":3.115,"h":3.12,"l":3.1,"n":1370,"o":3.1087,"t":"2026-10-15T17:30:00Z","v":456848,"vw":3.108319},{"c":3.115,"h":3.12,"l":3.11,"n":726,"o":3.1199,"t":"2026-10-15T17:45:00Z","v":253893,"vw":3.116493},{"c":3.105,"h":3.12,"l":3.1,"n":922,"o":3.115,"t":"2026-10-15T18:00:00Z","v":331923,"vw":3.110247},{"c":3.105,"h":3.11,"l":3.1,"n":1292,"o":3.105,"t":"2026-10-15T18:15:00Z","v":366615,"vw":3.107016},{"c":3.125,"h":3.135,"l":3.1,"n":1618,"o":3.11,"t":"2026-10-15T18:30:00Z","v":1129669,"vw":3.119628},{"c":3.135,"h":3.14,"l":3.12,"n":1005,"o":3.125,"t":"2026-10-15T18:45:00Z","v":490612,"vw":3.130539},{"c":3.14,"h":3.14,"l":3.1301,"n":1340,"o":3.135,"t":"2026-10-15T19:00:00Z","v":593504,"vw":3.138035},{"c":3.145,"h":3.16,"l":3.135,"n":1916,"o":3.14,"t":"2026-10-15T19:15:00Z","v":1728500,"vw":3.149407},{"c":3.1478,"h":3.15,"l":3.14,"n":2080,"o":3.145,"t":"2026-10-15T19:30:00Z","v":1029145,"vw":3.144673},{"c":3.14,"h":3.15,"l":3.14,"n":4278,"o":3.145,"t":"2026-10-15T19:45:00Z","v":2220079,"vw":3.144732},{"c":3.1497,"h":3.15,"l":3.1401,"n":57,"o":3.15,"t":"2026-10-15T20:00:00Z","v":2077686,"vw":3.149614},{"c":3.14,"h":3.15,"l":3.14,"n":23,"o":3.1485,"t":"2026-10-15T20:15:00Z","v":5229,"vw":3.148141},{"c":3.1413,"h":3.15,"l":3.14,"n":17,"o":3.15,"t":"2026-10-15T20:30:00Z","v":6413,"vw":3.14189},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T20:45:00Z","v":3659,"vw":3.15},{"c":3.14,"h":3.15,"l":3.14,"n":19,"o":3.15,"t":"2026-10-15T21:00:00Z","v":3163,"vw":3.149007},{"c":3.148,"h":3.15,"l":3.1406,"n":12,"o":3.1415,"t":"2026-10-15T21:15:00Z","v":23767,"vw":3.147592},{"c":3.15,"h":3.15,"l":3.148,"n":24,"o":3.1485,"t":"2026-10-15T21:30:00Z","v":138322,"vw":3.149332},{"c":3.1401,"h":3.15,"l":3.1401,"n":6,"o":3.145,"t":"2026-10-15T21:45:00Z","v":89107,"vw":3.141699},{"c":3.16,"h":3.16,"l":3.148,"n":8,"o":3.15,"t":"2026-10-15T22:00:00Z","v":20646,"vw":3.154371},{"c":3.16,"h":3.16,"l":3.1515,"n":11,"o":3.1598,"t":"2026-10-15T22:15:00Z","v":6467,"vw":3.153245},{"c":3.16,"h":3.16,"l":3.15,"n":31,"o":3.1515,"t":"2026-10-15T22:30:00Z","v":10408,"vw":3.159165},{"c":3.1401,"h":3.16,"l":3.14,"n":7,"o":3.16,"t":"2026-10-15T22:45:00Z","v":2716,"vw":3.148833},{"c":3.14,"h":3.17,"l":3.14,"n":22,"o":3.15,"t":"2026-10-15T23:00:00Z","v":60550,"vw":3.148967},{"c":3.1569,"h":3.1569,"l":3.1401,"n":4,"o":3.1401,"t":"2026-10-15T23:15:00Z","v":2677,"vw":3.152661},{"c":3.1597,"h":3.16,"l":3.1585,"n":6,"o":3.1585,"t":"2026-10-15T23:30:00Z","v":7012,"vw":3.159571},{"c":3.17,"h":3.17,"l":3.15,"n":11,"o":3.15,"t":"2026-10-15T23:45:00Z","v":5325,"vw":3.15928},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-16T08:00:00Z","v":1639,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T08:15:00Z","v":4400,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-16T09:15:00Z","v":146,"vw":3.17},{"c":3.17,"h":3.18,"l":3.17,"n":20,"o":3.18,"t":"2026-10-16T10:15:00Z","v":1625,"vw":3.170768},{"c":3.18,"h":3.18,"l":3.18,"n":11,"o":3.18,"t":"2026-10-16T10:30:00Z","v":1000,"vw":3.18},{"c":3.1692,"h":3.17,"l":3.1669,"n":24,"o":3.17,"t":"2026-10-16T11:00:00Z","v":12057,"vw":3.168689},{"c":3.1601,"h":3.17,"l":3.16,"n":18,"o":3.17,"t":"2026-10-16T11:15:00Z","v":7917,"vw":3.166138},{"c":3.1413,"h":3.17,"l":3.14,"n":58,"o":3.15,"t":"2026-10-16T11:30:00Z","v":20588,"vw":3.150034},{"c":3.15,"h":3.1501,"l":3.13,"n":41,"o":3.15,"t":"2026-10-16T11:45:00Z","v":24667,"vw":3.139948},{"c":3.13,"h":3.15,"l":3.13,"n":5,"o":3.15,"t":"2026-10-16T12:00:00Z","v":1129,"vw":3.148229},{"c":3.15,"h":3.1596,"l":3.1411,"n":8,"o":3.15,"t":"2026-10-16T12:15:00Z","v":3284,"vw":3.153119},{"c":3.17,"h":3.17,"l":3.1429,"n":6,"o":3.1453,"t":"2026-10-16T12:30:00Z","v":16113,"vw":3.147809},{"c":3.1598,"h":3.16,"l":3.1562,"n":10,"o":3.16,"t":"2026-10-16T12:45:00Z","v":16520,"vw":3.159557},{"c":3.14,"h":3.16,"l":3.14,"n":6,"o":3.1569,"t":"2026-10-16T13:00:00Z","v":3415,"vw":3.154017},{"c":3.13,"h":3.16,"l":3.13,"n":71,"o":3.16,"t":"2026-10-16T13:15:00Z","v":13534,"vw":3.145347},{"c":3.105,"h":3.145,"l":3.08,"n":2379,"o":3.13,"t":"2026-10-16T13:30:00Z","v":1323120,"vw":3.102091},{"c":3.105,"h":3.12,"l":3.09,"n":1650,"o":3.1099,"t":"2026-10-16T13:45:00Z","v":2509416,"vw":3.106902},{"c":3.115,"h":3.15,"l":3.1,"n":1381,"o":3.105,"t":"2026-10-16T14:00:00Z","v":1124951,"vw":3.121345},{"c":3.115,"h":3.1276,"l":3.11,"n":1440,"o":3.1181,"t":"2026-10-16T14:15:00Z","v":463791,"vw":3.118172},{"c":3.12,"h":3.13,"l":3.11,"n":1691,"o":3.115,"t":"2026-10-16T14:30:00Z","v":637059,"vw":3.117839},{"c":3.115,"h":3.13,"l":3.11,"n":1331,"o":3.12,"t":"2026-10-16T14:45:00Z","v":449605,"vw":3.118403},{"c":3.1,"h":3.12,"l":3.1,"n":1278,"o":3.115,"t":"2026-10-16T15:00:00Z","v":344470,"vw":3.107519},{"c":3.095,"h":3.11,"l":3.09,"n":1528,"o":3.1,"t":"2026-10-16T15:15:00Z","v":588554,"vw":3.099329},{"c":3.06,"h":3.1,"l":3.06,"n":1431,"o":3.095,"t":"2026-10-16T15:30:00Z","v":658326,"vw":3.07578},{"c":3.03,"h":3.07,"l":3.03,"n":1569,"o":3.065,"t":"2026-10-16T15:45:00Z","v":482984,"vw":3.051886},{"c":3.035,"h":3.04,"l":3.01,"n":2299,"o":3.035,"t":"2026-10-16T16:00:00Z","v":1000028,"vw":3.024828},{"c":3.04,"h":3.05,"l":3.02,"n":2189,"o":3.0398,"t":"2026-10-16T16:15:00Z","v":847142,"vw":3.037389},{"c":3.04,"h":3.04,"l":3.02,"n":1668,"o":3.035,"t":"2026-10-16T16:30:00Z","v":362742,"vw":3.031496},{"c":3.01,"h":3.04,"l":3.01,"n":1694,"o":3.035,"t":"2026-10-16T16:45:00Z","v":536256,"vw":3.024624},{"c":3,"h":3.03,"l":3,"n":1651,"o":3.02,"t":"2026-10-16T17:00:00Z","v":574545,"vw":3.013815},{"c":2.9999,"h":3.01,"l":2.99,"n":2198,"o":3.005,"t":"2026-10-16T17:15:00Z","v":1124131,"vw":2.998879},{"c":3.015,"h":3.03,"l":2.995,"n":2989,"o":2.995,"t":"2026-10-16T17:30:00Z","v":798056,"vw":3.010378},{"c":2.985,"h":3.02,"l":2.98,"n":2534,"o":3.015,"t":"2026-10-16T17:45:00Z","v":767465,"vw":2.998721},{"c":2.975,"h":2.99,"l":2.97,"n":2580,"o":2.985,"t":"2026-10-16T18:00:00Z","v":954505,"vw":2.980647},{"c":2.965,"h":2.98,"l":2.96,"n":1886,"o":2.975,"t":"2026-10-16T18:15:00Z","v":789309,"vw":2.968919},{"c":2.9747,"h":2.98,"l":2.96,"n":1737,"o":2.965,"t":"2026-10-16T18:30:00Z","v":628676,"vw":2.971623},{"c":2.94,"h":2.98,"l":2.94,"n":2817,"o":2.975,"t":"2026-10-16T18:45:00Z","v":2305044,"vw":2.954169},{"c":2.955,"h":2.96,"l":2.93,"n":2451,"o":2.945,"t":"2026-10-16T19:00:00Z","v":2004972,"vw":2.947266},{"c":2.94,"h":2.96,"l":2.925,"n":2163,"o":2.955,"t":"2026-10-16T19:15:00Z","v":1075536,"vw":2.938764},{"c":2.915,"h":2.95,"l":2.91,"n":2484,"o":2.94,"t":"2026-10-16T19:30:00Z","v":1096889,"vw":2.92628},{"c":2.92,"h":2.95,"l":2.91,"n":6220,"o":2.915,"t":"2026-10-16T19:45:00Z","v":8210081,"vw":2.929747},{"c":2.9485,"h":2.9485,"l":2.92,"n":218,"o":2.925,"t":"2026-10-16T20:00:00Z","v":3752390,"vw":2.930093},{"c":2.96,"h":2.96,"l":2.94,"n":92,"o":2.95,"t":"2026-10-16T20:15:00Z","v":41616,"vw":2.950759},{"c":2.9797,"h":2.98,"l":2.95,"n":42,"o":2.96,"t":"2026-10-16T20:30:00Z","v":14255,"vw":2.970228},{"c":2.95,"h":2.98,"l":2.95,"n":50,"o":2.98,"t":"2026-10-16T20:45:00Z","v":28747,"vw":2.963697},{"c":2.96,"h":2.97,"l":2.9599,"n":64,"o":2.96,"t":"2026-10-16T21:00:00Z","v":13419,"vw":2.964134},{"c":2.97,"h":2.98,"l":2.96,"n":39,"o":2.96,"t":"2026-10-16T21:15:00Z","v":32864,"vw":2.969296},{"c":2.9598,"h":2.98,"l":2.95,"n":15,"o":2.9794,"t":"2026-10-16T21:30:00Z","v":13276,"vw":2.962937},{"c":2.95,"h":2.96,"l":2.95,"n":9,"o":2.95,"t":"2026-10-16T21:45:00Z","v":49006,"vw":2.950824},{"c":2.96,"h":2.96,"l":2.95,"n":12,"o":2.96,"t":"2026-10-16T22:00:00Z","v":5933,"vw":2.959829},{"c":2.9589,"h":2.96,"l":2.93,"n":10,"o":2.9594,"t":"2026-10-16T22:15:00Z","v":8878,"vw":2.958758},{"c":2.955,"h":2.96,"l":2.955,"n":9,"o":2.9597,"t":"2026-10-16T22:30:00Z","v":2300,"vw":2.958648},{"c":2.976,"h":2.9777,"l":2.95,"n":9,"o":2.9515,"t":"2026-10-16T22:45:00Z","v":3501,"vw":2.972552},{"c":2.9673,"h":2.97,"l":2.96,"n":7,"o":2.97,"t":"2026-10-16T23:00:00Z","v":1600,"vw":2.966925},{"c":2.9639,"h":2.9797,"l":2.96,"n":6,"o":2.96,"t":"2026-10-16T23:15:00Z","v":6625,"vw":2.969914},{"c":2.97,"h":2.98,"l":2.96,"n":13,"o":2.9606,"t":"2026-10-16T23:30:00Z","v":8879,"vw":2.969625},{"c":2.9715,"h":2.9798,"l":2.9605,"n":22,"o":2.9698,"t":"2026-10-16T23:45:00Z","v":5421,"vw":2.973176},{"c":3.05,"h":3.06,"l":2.98,"n":60,"o":2.98,"t":"2026-10-19T08:00:00Z","v":124260,"vw":3.00433},{"c":3.03,"h":3.03,"l":3.02,"n":39,"o":3.03,"t":"2026-10-19T08:15:00Z","v":26095,"vw":3.02475},{"c":3.01,"h":3.02,"l":3.01,"n":14,"o":3.02,"t":"2026-10-19T08:45:00Z","v":4521,"vw":3.014803},{"c":3.01,"h":3.01,"l":3,"n":4,"o":3,"t":"2026-10-19T09:00:00Z","v":867,"vw":3.005903},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-19T10:00:00Z","v":4050,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:30:00Z","v":200,"vw":3.01},{"c":3,"h":3.0085,"l":2.98,"n":49,"o":3,"t":"2026-10-19T11:00:00Z","v":12735,"vw":2.996989},{"c":2.9963,"h":3.0079,"l":2.98,"n":86,"o":3,"t":"2026-10-19T11:15:00Z","v":13332,"vw":2.98597},{"c":2.99,"h":3,"l":2.98,"n":20,"o":2.9994,"t":"2026-10-19T11:30:00Z","v":14848,"vw":2.994342},{"c":3.0001,"h":3.01,"l":2.99,"n":48,"o":2.9989,"t":"2026-10-19T11:45:00Z","v":74858,"vw":3.000206},{"c":3.0388,"h":3.04,"l":3,"n":80,"o":3.005,"t":"2026-10-19T12:00:00Z","v":61580,"vw":3.019251},{"c":3.03,"h":3.05,"l":3.01,"n":100,"o":3.0397,"t":"2026-10-19T12:15:00Z","v":122834,"vw":3.032973},{"c":3.0285,"h":3.03,"l":3.02,"n":8,"o":3.02,"t":"2026-10-19T12:30:00Z","v":3802,"vw":3.022023},{"c":3.03,"h":3.04,"l":3,"n":75,"o":3.0215,"t":"2026-10-19T12:45:00Z","v":77707,"vw":3.025765},{"c":3.0008,"h":3.03,"l":3,"n":68,"o":3.0254,"t":"2026-10-19T13:00:00Z","v":61881,"vw":3.023344},{"c":3.05,"h":3.06,"l":3.01,"n":248,"o":3.029,"t":"2026-10-19T13:15:00Z","v":143933,"vw":3.025147},{"c":2.99,"h":3.07,"l":2.99,"n":2418,"o":3.04,"t":"2026-10-19T13:30:00Z","v":1570721,"vw":3.047796},{"c":2.995,"h":2.995,"l":2.97,"n":1483,"o":2.99,"t":"2026-10-19T13:45:00Z","v":509186,"vw":2.980804},{"c":3,"h":3,"l":2.98,"n":1599,"o":2.995,"t":"2026-10-19T14:00:00Z","v":552606,"vw":2.990927},{"c":2.99,"h":3.02,"l":2.98,"n":1810,"o":2.995,"t":"2026-10-19T14:15:00Z","v":634376,"vw":3.004887},{"c":2.98,"h":3,"l":2.98,"n":1851,"o":2.995,"t":"2026-10-19T14:30:00Z","v":462209,"vw":2.987944},{"c":2.955,"h":2.99,"l":2.94,"n":2784,"o":2.985,"t":"2026-10-19T14:45:00Z","v":795398,"vw":2.969099},{"c":2.975,"h":2.9799,"l":2.95,"n":2077,"o":2.95,"t":"2026-10-19T15:00:00Z","v":874798,"vw":2.962192},{"c":2.975,"h":2.98,"l":2.965,"n":1725,"o":2.975,"t":"2026-10-19T15:15:00Z","v":430816,"vw":2.971367},{"c":2.97,"h":2.98,"l":2.96,"n":2118,"o":2.97,"t":"2026-10-19T15:30:00Z","v":592906,"vw":2.972008},{"c":2.98,"h":2.99,"l":2.97,"n":1976,"o":2.98,"t":"2026-10-19T15:45:00Z","v":615439,"vw":2.979969},{"c":2.94,"h":2.98,"l":2.94,"n":2941,"o":2.975,"t":"2026-10-19T16:00:00Z","v":787806,"vw":2.95565},{"c":2.935,"h":2.95,"l":2.93,"n":2749,"o":2.95,"t":"2026-10-19T16:15:00Z","v":480029,"vw":2.935958},{"c":2.935,"h":2.94,"l":2.92,"n":2353,"o":2.93,"t":"2026-10-19T16:30:00Z","v":500640,"vw":2.928721},{"c":2.94,"h":2.96,"l":2.93,"n":2139,"o":2.935,"t":"2026-10-19T16:45:00Z","v":781098,"vw":2.94267},{"c":2.935,"h":2.94,"l":2.92,"n":1808,"o":2.93,"t":"2026-10-19T17:00:00Z","v":623723,"vw":2.930404},{"c":2.95,"h":2.95,"l":2.935,"n":1335,"o":2.935,"t":"2026-10-19T17:15:00Z","v":260557,"vw":2.943073},{"c":2.945,"h":2.95,"l":2.93,"n":2076,"o":2.94,"t":"2026-10-19T17:30:00Z","v":851456,"vw":2.940226},{"c":2.94,"h":2.9489,"l":2.93,"n":1452,"o":2.94,"t":"2026-10-19T17:45:00Z","v":444827,"vw":2.938448},{"c":2.925,"h":2.94,"l":2.92,"n":1641,"o":2.935,"t":"2026-10-19T18:00:00Z","v":429919,"vw":2.929253},{"c":2.915,"h":2.93,"l":2.91,"n":1790,"o":2.925,"t":"2026-10-19T18:15:00Z","v":472614,"vw":2.919995},{"c":2.905,"h":2.92,"l":2.9,"n":1748,"o":2.912,"t":"2026-10-19T18:30:00Z","v":370797,"vw":2.908381},{"c":2.905,"h":2.91,"l":2.9,"n":1644,"o":2.905,"t":"2026-10-19T18:45:00Z","v":619209,"vw":2.90579},{"c":2.895,"h":2.9185,"l":2.89,"n":2493,"o":2.905,"t":"2026-10-19T19:00:00Z","v":1456771,"vw":2.902581},{"c":2.895,"h":2.93,"l":2.89,"n":3145,"o":2.892,"t":"2026-10-19T19:15:00Z","v":2047599,"vw":2.907815},{"c":2.92,"h":2.92,"l":2.89,"n":3267,"o":2.895,"t":"2026-10-19T19:30:00Z","v":1302701,"vw":2.903973},{"c":2.93,"h":2.93,"l":2.885,"n":8130,"o":2.92,"t":"2026-10-19T19:45:00Z","v":4662603,"vw":2.910167},{"c":2.92,"h":2.93,"l":2.91,"n":92,"o":2.93,"t":"2026-10-19T20:00:00Z","v":2388817,"vw":2.910247},{"c":2.93,"h":2.93,"l":2.9131,"n":26,"o":2.93,"t":"2026-10-19T20:15:00Z","v":14165,"vw":2.921055},{"c":2.9287,"h":2.93,"l":2.9202,"n":14,"o":2.93,"t":"2026-10-19T20:30:00Z","v":9531,"vw":2.926631},{"c":2.9287,"h":2.9299,"l":2.92,"n":12,"o":2.9285,"t":"2026-10-19T20:45:00Z","v":5478,"vw":2.929175},{"c":2.92,"h":2.9298,"l":2.92,"n":3,"o":2.9298,"t":"2026-10-19T21:00:00Z","v":1151,"vw":2.921263},{"c":2.9285,"h":2.93,"l":2.928,"n":10,"o":2.9285,"t":"2026-10-19T21:15:00Z","v":610,"vw":2.928685},{"c":2.9202,"h":2.9299,"l":2.9202,"n":8,"o":2.928,"t":"2026-10-19T21:30:00Z","v":2588,"vw":2.927934},{"c":2.9213,"h":2.9294,"l":2.9213,"n":5,"o":2.9287,"t":"2026-10-19T21:45:00Z","v":16711,"vw":2.922283},{"c":2.9298,"h":2.9298,"l":2.92,"n":9,"o":2.9215,"t":"2026-10-19T22:00:00Z","v":3887,"vw":2.927982},{"c":2.9296,"h":2.9296,"l":2.9285,"n":3,"o":2.9285,"t":"2026-10-19T22:15:00Z","v":3002,"vw":2.929417},{"c":2.9287,"h":2.93,"l":2.92,"n":10,"o":2.93,"t":"2026-10-19T22:30:00Z","v":2109,"vw":2.923676},{"c":2.9299,"h":2.9299,"l":2.9299,"n":2,"o":2.9299,"t":"2026-10-19T22:45:00Z","v":107,"vw":2.9299},{"c":2.9213,"h":2.93,"l":2.92,"n":9,"o":2.93,"t":"2026-10-19T23:00:00Z","v":3308,"vw":2.923678},{"c":2.9213,"h":2.9213,"l":2.92,"n":5,"o":2.92,"t":"2026-10-19T23:15:00Z","v":69043,"vw":2.920058},{"c":2.93,"h":2.93,"l":2.92,"n":14,"o":2.92,"t":"2026-10-19T23:30:00Z","v":9056,"vw":2.922056},{"c":2.9201,"h":2.93,"l":2.92,"n":20,"o":2.929,"t":"2026-10-19T23:45:00Z","v":59867,"vw":2.922032},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T08:00:00Z","v":131,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T08:15:00Z","v":164,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-20T09:00:00Z","v":190,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":12,"o":2.9,"t":"2026-10-20T09:30:00Z","v":4051,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T10:15:00Z","v":500,"vw":2.9},{"c":2.9015,"h":2.9015,"l":2.9015,"n":1,"o":2.9015,"t":"2026-10-20T10:45:00Z","v":1600,"vw":2.9015},{"c":2.92,"h":2.9299,"l":2.9,"n":59,"o":2.92,"t":"2026-10-20T11:00:00Z","v":25561,"vw":2.906571},{"c":2.9163,"h":2.9163,"l":2.8913,"n":16,"o":2.9001,"t":"2026-10-20T11:15:00Z","v":30148,"vw":2.898471},{"c":2.89,"h":2.9093,"l":2.88,"n":73,"o":2.9093,"t":"2026-10-20T11:30:00Z","v":46717,"vw":2.887342},{"c":2.8891,"h":2.89,"l":2.88,"n":29,"o":2.8885,"t":"2026-10-20T11:45:00Z","v":4289,"vw":2.882751},{"c":2.865,"h":2.89,"l":2.861,"n":86,"o":2.8735,"t":"2026-10-20T12:00:00Z","v":25696,"vw":2.871243},{"c":2.868,"h":2.87,"l":2.85,"n":157,"o":2.86,"t":"2026-10-20T12:15:00Z","v":122909,"vw":2.850825},{"c":2.888,"h":2.888,"l":2.85,"n":49,"o":2.87,"t":"2026-10-20T12:30:00Z","v":82142,"vw":2.87527},{"c":2.88,"h":2.88,"l":2.87,"n":69,"o":2.88,"t":"2026-10-20T12:45:00Z","v":24714,"vw":2.879004},{"c":2.8883,"h":2.89,"l":2.871,"n":64,"o":2.8789,"t":"2026-10-20T13:00:00Z","v":25333,"vw":2.879827},{"c":2.87,"h":2.9,"l":2.87,"n":99,"o":2.8883,"t":"2026-10-20T13:15:00Z","v":116636,"vw":2.894735},{"c":2.925,"h":2.95,"l":2.87,"n":1780,"o":2.88,"t":"2026-10-20T13:30:00Z","v":1067288,"vw":2.912202},{"c":3.02,"h":3.02,"l":2.92,"n":2400,"o":2.925,"t":"2026-10-20T13:45:00Z","v":1185984,"vw":2.975962},{"c":3.025,"h":3.04,"l":2.99,"n":2261,"o":3.02,"t":"2026-10-20T14:00:00Z","v":1067119,"vw":3.01748},{"c":3.105,"h":3.12,"l":3.02,"n":3603,"o":3.025,"t":"2026-10-20T14:15:00Z","v":1824159,"vw":3.062546},{"c":3.13,"h":3.14,"l":3.1,"n":2921,"o":3.105,"t":"2026-10-20T14:30:00Z","v":1642467,"vw":3.120233},{"c":3.115,"h":3.14,"l":3.09,"n":2330,"o":3.135,"t":"2026-10-20T14:45:00Z","v":1246118,"vw":3.112731},{"c":3.065,"h":3.12,"l":3.06,"n":2342,"o":3.115,"t":"2026-10-20T15:00:00Z","v":1058562,"vw":3.092425},{"c":3.065,"h":3.087,"l":3.06,"n":1955,"o":3.07,"t":"2026-10-20T15:15:00Z","v":1440935,"vw":3.072165},{"c":3.0401,"h":3.08,"l":3.04,"n":2269,"o":3.06,"t":"2026-10-20T15:30:00Z","v":930305,"vw":3.06044},{"c":3,"h":3.04,"l":3,"n":2355,"o":3.04,"t":"2026-10-20T15:45:00Z","v":1285878,"vw":3.014391},{"c":3.005,"h":3.01,"l":3,"n":1205,"o":3.005,"t":"2026-10-20T16:00:00Z","v":450850,"vw":3.00521},{"c":3.005,"h":3.015,"l":2.99,"n":1479,"o":3.005,"t":"2026-10-20T16:15:00Z","v":610527,"vw":3.003624},{"c":3.015,"h":3.02,"l":3,"n":892,"o":3.005,"t":"2026-10-20T16:30:00Z","v":318694,"vw":3.011279},{"c":2.97,"h":3.02,"l":2.97,"n":1710,"o":3.0114,"t":"2026-10-20T16:45:00Z","v":832638,"vw":2.997394},{"c":2.985,"h":2.99,"l":2.97,"n":1040,"o":2.975,"t":"2026-10-20T17:00:00Z","v":343873,"vw":2.983351},{"c":2.986,"h":3,"l":2.98,"n":1291,"o":2.985,"t":"2026-10-20T17:15:00Z","v":603923,"vw":2.987545},{"c":2.985,"h":3,"l":2.98,"n":1318,"o":2.98,"t":"2026-10-20T17:30:00Z","v":368714,"vw":2.989644},{"c":2.985,"h":2.99,"l":2.98,"n":1263,"o":2.985,"t":"2026-10-20T17:45:00Z","v":229133,"vw":2.985905},{"c":2.99,"h":2.99,"l":2.97,"n":2059,"o":2.985,"t":"2026-10-20T18:00:00Z","v":370245,"vw":2.981226},{"c":2.975,"h":2.99,"l":2.96,"n":1715,"o":2.99,"t":"2026-10-20T18:15:00Z","v":463623,"vw":2.976144},{"c":2.965,"h":2.975,"l":2.96,"n":1213,"o":2.97,"t":"2026-10-20T18:30:00Z","v":449258,"vw":2.964801},{"c":2.965,"h":2.975,"l":2.96,"n":1604,"o":2.97,"t":"2026-10-20T18:45:00Z","v":514160,"vw":2.966723},{"c":2.95,"h":2.97,"l":2.95,"n":1626,"o":2.96,"t":"2026-10-20T19:00:00Z","v":436788,"vw":2.960718},{"c":2.955,"h":2.96,"l":2.94,"n":1781,"o":2.955,"t":"2026-10-20T19:15:00Z","v":757086,"vw":2.949515},{"c":2.97,"h":2.97,"l":2.94,"n":3034,"o":2.955,"t":"2026-10-20T19:30:00Z","v":2562291,"vw":2.947453},{"c":2.9,"h":2.97,"l":2.9,"n":6873,"o":2.965,"t":"2026-10-20T19:45:00Z","v":4305979,"vw":2.93356},{"c":2.91,"h":2.95,"l":2.88,"n":295,"o":2.91,"t":"2026-10-20T20:00:00Z","v":2639681,"vw":2.909724},{"c":2.93,"h":2.94,"l":2.9,"n":52,"o":2.9096,"t":"2026-10-20T20:15:00Z","v":77122,"vw":2.907587},{"c":2.91,"h":2.93,"l":2.91,"n":24,"o":2.91,"t":"2026-10-20T20:30:00Z","v":34156,"vw":2.917746},{"c":2.92,"h":2.92,"l":2.9001,"n":18,"o":2.92,"t":"2026-10-20T20:45:00Z","v":7204,"vw":2.918103},{"c":2.9131,"h":2.93,"l":2.9,"n":91,"o":2.92,"t":"2026-10-20T21:00:00Z","v":48497,"vw":2.923105},{"c":2.928,"h":2.93,"l":2.92,"n":17,"o":2.93,"t":"2026-10-20T21:15:00Z","v":22373,"vw":2.92929},{"c":2.9294,"h":2.93,"l":2.925,"n":21,"o":2.925,"t":"2026-10-20T21:30:00Z","v":16017,"vw":2.929459},{"c":2.925,"h":2.93,"l":2.92,"n":15,"o":2.9299,"t":"2026-10-20T21:45:00Z","v":11195,"vw":2.927679},{"c":2.92,"h":2.93,"l":2.92,"n":15,"o":2.93,"t":"2026-10-20T22:00:00Z","v":3482,"vw":2.925665},{"c":2.93,"h":2.93,"l":2.9285,"n":12,"o":2.9285,"t":"2026-10-20T22:15:00Z","v":2487,"vw":2.928961},{"c":2.9287,"h":2.9295,"l":2.925,"n":8,"o":2.9287,"t":"2026-10-20T22:30:00Z","v":3007,"vw":2.929082},{"c":2.93,"h":2.93,"l":2.92,"n":12,"o":2.9297,"t":"2026-10-20T22:45:00Z","v":39607,"vw":2.923322},{"c":2.9287,"h":2.93,"l":2.92,"n":12,"o":2.9298,"t":"2026-10-20T23:00:00Z","v":7911,"vw":2.924069},{"c":2.93,"h":2.93,"l":2.925,"n":10,"o":2.9287,"t":"2026-10-20T23:15:00Z","v":38914,"vw":2.929708},{"c":2.94,"h":2.94,"l":2.93,"n":37,"o":2.94,"t":"2026-10-20T23:30:00Z","v":11663,"vw":2.933811},{"c":2.9301,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-10-20T23:45:00Z","v":6545,"vw":2.934009},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-21T09:00:00Z","v":5182,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-10-21T09:30:00Z","v":2656,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":7,"o":2.92,"t":"2026-10-21T09:45:00Z","v":897,"vw":2.911429},{"c":2.9,"h":2.91,"l":2.9,"n":18,"o":2.91,"t":"2026-10-21T10:45:00Z","v":21376,"vw":2.901877},{"c":2.9293,"h":2.9294,"l":2.9178,"n":27,"o":2.92,"t":"2026-10-21T11:00:00Z","v":18380,"vw":2.921221},{"c":2.9269,"h":2.93,"l":2.9258,"n":17,"o":2.9258,"t":"2026-10-21T11:15:00Z","v":24128,"vw":2.928674},{"c":2.95,"h":2.95,"l":2.9285,"n":13,"o":2.9291,"t":"2026-10-21T11:30:00Z","v":7540,"vw":2.932551},{"c":2.92,"h":2.9454,"l":2.92,"n":13,"o":2.9454,"t":"2026-10-21T11:45:00Z","v":11244,"vw":2.921647},{"c":2.9287,"h":2.93,"l":2.92,"n":16,"o":2.92,"t":"2026-10-21T12:00:00Z","v":7682,"vw":2.925796},{"c":2.9285,"h":2.93,"l":2.92,"n":17,"o":2.9215,"t":"2026-10-21T12:15:00Z","v":14070,"vw":2.923004},{"c":2.9485,"h":2.95,"l":2.92,"n":36,"o":2.92,"t":"2026-10-21T12:30:00Z","v":14525,"vw":2.928367},{"c":2.9485,"h":2.9498,"l":2.93,"n":32,"o":2.93,"t":"2026-10-21T12:45:00Z","v":14578,"vw":2.942412},{"c":2.94,"h":2.95,"l":2.94,"n":25,"o":2.9483,"t":"2026-10-21T13:00:00Z","v":4997,"vw":2.944382},{"c":2.93,"h":2.95,"l":2.93,"n":27,"o":2.95,"t":"2026-10-21T13:15:00Z","v":5702,"vw":2.941854},{"c":2.915,"h":2.94,"l":2.865,"n":2912,"o":2.935,"t":"2026-10-21T13:30:00Z","v":1533360,"vw":2.903225},{"c":2.95,"h":2.96,"l":2.915,"n":1460,"o":2.915,"t":"2026-10-21T13:45:00Z","v":448633,"vw":2.944565},{"c":2.9176,"h":2.9588,"l":2.9,"n":1728,"o":2.945,"t":"2026-10-21T14:00:00Z","v":1616183,"vw":2.93862},{"c":2.905,"h":2.93,"l":2.9,"n":1238,"o":2.915,"t":"2026-10-21T14:15:00Z","v":447150,"vw":2.912615},{"c":2.92,"h":2.93,"l":2.9,"n":1556,"o":2.91,"t":"2026-10-21T14:30:00Z","v":466541,"vw":2.912755},{"c":2.915,"h":2.93,"l":2.91,"n":1460,"o":2.92,"t":"2026-10-21T14:45:00Z","v":344069,"vw":2.919775},{"c":2.91,"h":2.9199,"l":2.9,"n":1610,"o":2.915,"t":"2026-10-21T15:00:00Z","v":476146,"vw":2.909392},{"c":2.925,"h":2.93,"l":2.9,"n":1784,"o":2.91,"t":"2026-10-21T15:15:00Z","v":605179,"vw":2.911366},{"c":2.945,"h":2.9599,"l":2.9201,"n":2166,"o":2.93,"t":"2026-10-21T15:30:00Z","v":616815,"vw":2.946458},{"c":2.955,"h":2.96,"l":2.94,"n":1648,"o":2.945,"t":"2026-10-21T15:45:00Z","v":301021,"vw":2.946991},{"c":2.97,"h":2.98,"l":2.9415,"n":1950,"o":2.955,"t":"2026-10-21T16:00:00Z","v":674301,"vw":2.959345},{"c":2.985,"h":2.985,"l":2.97,"n":1423,"o":2.9702,"t":"2026-10-21T16:15:00Z","v":505800,"vw":2.976361},{"c":3.0413,"h":3.07,"l":2.985,"n":2930,"o":2.985,"t":"2026-10-21T16:30:00Z","v":1847259,"vw":3.03287},{"c":3.015,"h":3.05,"l":3.0103,"n":1738,"o":3.045,"t":"2026-10-21T16:45:00Z","v":856349,"vw":3.030967},{"c":3.015,"h":3.0299,"l":3.01,"n":1243,"o":3.015,"t":"2026-10-21T17:00:00Z","v":742470,"vw":3.018448},{"c":3.02,"h":3.02,"l":3,"n":1289,"o":3.015,"t":"2026-10-21T17:15:00Z","v":466250,"vw":3.010067},{"c":3.015,"h":3.03,"l":3.01,"n":1322,"o":3.02,"t":"2026-10-21T17:30:00Z","v":457892,"vw":3.019838},{"c":3.015,"h":3.02,"l":3.01,"n":150,"o":3.015,"t":"2026-10-21T17:45:00Z","v":29621,"vw":3.015796}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0635470643835114,"strike":6.695514914381677,"iv":6.806348713823301,"gamma":0.11388455417323781,"theta":-0.06605472575239728,"vega":0.0003991747537689946,"rho":0.00001373980131285873,"breakevenPct":124.18116015804937},{"delta":0.15,"premium":0.08541322552892533,"strike":7.1280970239672135,"iv":7.415112321848526,"gamma":0.25637371106460044,"theta":-0.07922481890512087,"vega":0.00047935755610873954,"rho":0.00002120373669244005,"breakevenPct":139.25407129340428},{"delta":0.2,"premium":0.0859954512805215,"strike":6.604093847530654,"iv":6.5910183485242655,"gamma":0.4681947683044329,"theta":-0.07178323234696894,"vega":0.0005327521288291332,"rho":0.00002973017777075582,"breakevenPct":121.89350908163104},{"delta":0.25,"premium":0.08657767703211768,"strike":6.080090671094095,"iv":5.766924375200005,"gamma":0.6800158255442652,"theta":-0.06434164578881701,"vega":0.0005861467015495267,"rho":0.00003825661884907159,"breakevenPct":104.53294686985781},{"delta":0.3,"premium":0.08715990278371386,"strike":5.556087494657536,"iv":4.942830401875744,"gamma":0.8918368827840976,"theta":-0.05690005923066509,"vega":0.0006395412742699202,"rho":0.000046783059927387355,"breakevenPct":87.17238465808458},{"delta":0.35,"premium":0.08774212853531002,"strike":5.032084318220977,"iv":4.118736428551484,"gamma":1.10365794002393,"theta":-0.04945847267251317,"vega":0.0006929358469903138,"rho":0.00005530950100570312,"breakevenPct":69.81182244631134},{"delta":0.4,"premium":0.0883243542869062,"strike":4.508081141784418,"iv":3.2946424552272227,"gamma":1.3154789972637624,"theta":-0.04201688611436124,"vega":0.0007463304197107073,"rho":0.0000638359420840189,"breakevenPct":52.45126023453811},{"delta":0.45,"premium":0.08890658003850238,"strike":3.984077965347858,"iv":2.470548481902962,"gamma":1.5273000545035949,"theta":-0.03457529955620931,"vega":0.0007997249924311009,"rho":0.00007236238316233466,"breakevenPct":35.09069802276487},{"delta":0.5,"premium":0.08948880579009855,"strike":3.4600747889112995,"iv":1.6464545085787021,"gamma":1.739121111743427,"theta":-0.02713371299805739,"vega":0.0008531195651514945,"rho":0.00008088882424065044,"breakevenPct":17.73013581099164},{"delta":0.55,"premium":0.10523763959327492,"strike":2.9841274587570052,"iv":0.9742377694423255,"gamma":1.89683418336763,"theta":-0.020769375097038054,"vega":0.0008906731974949846,"rho":0.00008856148450420852,"breakevenPct":2.4665040912198983},{"delta":0.6,"premium":0.23013632478405302,"strike":2.8540246616832783,"iv":1.395039158313846,"gamma":1.6651471617908264,"theta":-0.02215769556456309,"vega":0.000814223996634203,"rho":0.00009008972218287104,"breakevenPct":2.2938967319181045},{"delta":0.65,"premium":0.3550350099748314,"strike":2.7239218646095504,"iv":1.8158405471853674,"gamma":1.4334601402140223,"theta":-0.023546016032088127,"vega":0.0007377747957734212,"rho":0.00009161795986153357,"breakevenPct":2.12128937261631},{"delta":0.7,"premium":0.47993369516560946,"strike":2.5938190675358235,"iv":2.2366419360568877,"gamma":1.201773118637219,"theta":-0.02493433649961316,"vega":0.0006613255949126397,"rho":0.0000931461975401961,"breakevenPct":1.9486820133145157},{"delta":0.75,"premium":0.6048323803563878,"strike":2.463716270462096,"iv":2.657443324928409,"gamma":0.9700860970604149,"theta":-0.0263226569671382,"vega":0.0005848763940518579,"rho":0.00009467443521885863,"breakevenPct":1.7760746540127212},{"delta":0.8,"premium":0.7297310655471662,"strike":2.333613473388368,"iv":3.07824471379993,"gamma":0.738399075483611,"theta":-0.027710977434663237,"vega":0.0005084271931910761,"rho":0.00009620267289752116,"breakevenPct":1.6034672947109267},{"delta":0.85,"premium":0.8546297507379442,"strike":2.2035106763146413,"iv":3.4990461026714508,"gamma":0.5067120539068073,"theta":-0.02909929790218827,"vega":0.00043197799233029454,"rho":0.00009773091057618368,"breakevenPct":1.4308599354091327},{"delta":0.9,"premium":0.9795284359287225,"strike":2.073407879240914,"iv":3.9198474915429715,"gamma":0.2750250323300034,"theta":-0.03048761836971331,"vega":0.0003555287914695128,"rho":0.00009925914825484622,"breakevenPct":1.2582525761073382}],"put":[{"delta":0.5,"premium":0.17260725708832736,"strike":3.099045194746874,"iv":1.1660101469017132,"gamma":1.65201346912485,"theta":-0.022344716799506406,"vega":0.0008532937505841806,"rho":-0.0000965338142839628,"breakevenPct":2.9373818355374257},{"delta":0.55,"premium":0.28054112315863905,"strike":3.214482484661646,"iv":1.3751128822183956,"gamma":1.478019843396237,"theta":-0.023096134980749302,"vega":0.0007988575624538549,"rho":-0.00011131230967132718,"breakevenPct":2.6885120562850156},{"delta":0.6,"premium":0.3884749892289506,"strike":3.3299197745764175,"iv":1.5842156175350774,"gamma":1.3040262176676243,"theta":-0.023847553161992194,"vega":0.0007444213743235293,"rho":-0.0001260908050586915,"breakevenPct":2.439642277032606},{"delta":0.65,"premium":0.4964088552992622,"strike":3.4453570644911893,"iv":1.7933183528517596,"gamma":1.130032591939011,"theta":-0.02459897134323509,"vega":0.0006899851861932037,"rho":-0.0001408693004460559,"breakevenPct":2.1907724977801957},{"delta":0.7,"premium":0.6043427213695737,"strike":3.560794354405961,"iv":2.0024210881684414,"gamma":0.9560389662103985,"theta":-0.025350389524477983,"vega":0.0006355489980628781,"rho":-0.00015564779583342024,"breakevenPct":1.9419027185277862},{"delta":0.75,"premium":0.7122765874398853,"strike":3.676231644320733,"iv":2.2115238234851238,"gamma":0.7820453404817853,"theta":-0.026101807705720882,"vega":0.0005811128099325524,"rho":-0.00017042629122078463,"breakevenPct":1.693032939275376},{"delta":0.8,"premium":0.8202104535101971,"strike":3.7916689342355046,"iv":2.420626558801806,"gamma":0.6080517147531723,"theta":-0.026853225886963775,"vega":0.0005266766218022267,"rho":-0.00018520478660814902,"breakevenPct":1.4441631600229659},{"delta":0.85,"premium":0.9281443195805086,"strike":3.9071062241502763,"iv":2.629729294118488,"gamma":0.43405808902455956,"theta":-0.02760464406820667,"vega":0.00047224043367190114,"rho":-0.00019998328199551335,"breakevenPct":1.1952933807705561},{"delta":0.9,"premium":4.368364651441841,"strike":7.318364651441841,"iv":7.468035235478276,"gamma":0.10334794415235563,"theta":-0.07144468577636695,"vega":0.000400284285856511,"rho":-0.00040543052127474426,"breakevenPct":2.1558872305140944}]},"raw":{"call":[{"delta":0.1,"premium":0.0635470643835114,"strike":6.695514914381677,"iv":6.806348713823301,"gamma":0.11388455417323781,"theta":-0.06605472575239728,"vega":0.0003991747537689946,"rho":0.00001373980131285873,"breakevenPct":124.18116015804937},{"delta":0.15,"premium":0.08541322552892533,"strike":7.1280970239672135,"iv":7.415112321848526,"gamma":0.25637371106460044,"theta":-0.07922481890512087,"vega":0.00047935755610873954,"rho":0.00002120373669244005,"breakevenPct":139.25407129340428},{"delta":0.2,"premium":0.0859954512805215,"strike":6.604093847530654,"iv":6.5910183485242655,"gamma":0.4681947683044329,"theta":-0.07178323234696894,"vega":0.0005327521288291332,"rho":0.00002973017777075582,"breakevenPct":121.89350908163104},{"delta":0.25,"premium":0.08657767703211768,"strike":6.080090671094095,"iv":5.766924375200005,"gamma":0.6800158255442652,"theta":-0.06434164578881701,"vega":0.0005861467015495267,"rho":0.00003825661884907159,"breakevenPct":104.53294686985781},{"delta":0.3,"premium":0.08715990278371386,"strike":5.556087494657536,"iv":4.942830401875744,"gamma":0.8918368827840976,"theta":-0.05690005923066509,"vega":0.0006395412742699202,"rho":0.000046783059927387355,"breakevenPct":87.17238465808458},{"delta":0.35,"premium":0.08774212853531002,"strike":5.032084318220977,"iv":4.118736428551484,"gamma":1.10365794002393,"theta":-0.04945847267251317,"vega":0.0006929358469903138,"rho":0.00005530950100570312,"breakevenPct":69.81182244631134},{"delta":0.4,"premium":0.0883243542869062,"strike":4.508081141784418,"iv":3.2946424552272227,"gamma":1.3154789972637624,"theta":-0.04201688611436124,"vega":0.0007463304197107073,"rho":0.0000638359420840189,"breakevenPct":52.45126023453811},{"delta":0.45,"premium":0.08890658003850238,"strike":3.984077965347858,"iv":2.470548481902962,"gamma":1.5273000545035949,"theta":-0.03457529955620931,"vega":0.0007997249924311009,"rho":0.00007236238316233466,"breakevenPct":35.09069802276487},{"delta":0.5,"premium":0.08948880579009855,"strike":3.4600747889112995,"iv":1.6464545085787021,"gamma":1.739121111743427,"theta":-0.02713371299805739,"vega":0.0008531195651514945,"rho":0.00008088882424065044,"breakevenPct":17.73013581099164},{"delta":0.55,"premium":0.10523763959327492,"strike":2.9841274587570052,"iv":0.9742377694423255,"gamma":1.89683418336763,"theta":-0.020769375097038054,"vega":0.0008906731974949846,"rho":0.00008856148450420852,"breakevenPct":2.4665040912198983},{"delta":0.6,"premium":0.23013632478405302,"strike":2.8540246616832783,"iv":1.395039158313846,"gamma":1.6651471617908264,"theta":-0.02215769556456309,"vega":0.000814223996634203,"rho":0.00009008972218287104,"breakevenPct":2.2938967319181045},{"delta":0.65,"premium":0.3550350099748314,"strike":2.7239218646095504,"iv":1.8158405471853674,"gamma":1.4334601402140223,"theta":-0.023546016032088127,"vega":0.0007377747957734212,"rho":0.00009161795986153357,"breakevenPct":2.12128937261631},{"delta":0.7,"premium":0.47993369516560946,"strike":2.5938190675358235,"iv":2.2366419360568877,"gamma":1.201773118637219,"theta":-0.02493433649961316,"vega":0.0006613255949126397,"rho":0.0000931461975401961,"breakevenPct":1.9486820133145157},{"delta":0.75,"premium":0.6048323803563878,"strike":2.463716270462096,"iv":2.657443324928409,"gamma":0.9700860970604149,"theta":-0.0263226569671382,"vega":0.0005848763940518579,"rho":0.00009467443521885863,"breakevenPct":1.7760746540127212},{"delta":0.8,"premium":0.7297310655471662,"strike":2.333613473388368,"iv":3.07824471379993,"gamma":0.738399075483611,"theta":-0.027710977434663237,"vega":0.0005084271931910761,"rho":0.00009620267289752116,"breakevenPct":1.6034672947109267},{"delta":0.85,"premium":0.8546297507379442,"strike":2.2035106763146413,"iv":3.4990461026714508,"gamma":0.5067120539068073,"theta":-0.02909929790218827,"vega":0.00043197799233029454,"rho":0.00009773091057618368,"breakevenPct":1.4308599354091327},{"delta":0.9,"premium":0.9795284359287225,"strike":2.073407879240914,"iv":3.9198474915429715,"gamma":0.2750250323300034,"theta":-0.03048761836971331,"vega":0.0003555287914695128,"rho":0.00009925914825484622,"breakevenPct":1.2582525761073382}],"put":[{"delta":0.5,"premium":0.17260725708832736,"strike":3.099045194746874,"iv":1.1660101469017132,"gamma":1.65201346912485,"theta":-0.022344716799506406,"vega":0.0008532937505841806,"rho":-0.0000965338142839628,"breakevenPct":2.9373818355374257},{"delta":0.55,"premium":0.28054112315863905,"strike":3.214482484661646,"iv":1.3751128822183956,"gamma":1.478019843396237,"theta":-0.023096134980749302,"vega":0.0007988575624538549,"rho":-0.00011131230967132718,"breakevenPct":2.6885120562850156},{"delta":0.6,"premium":0.3884749892289506,"strike":3.3299197745764175,"iv":1.5842156175350774,"gamma":1.3040262176676243,"theta":-0.023847553161992194,"vega":0.0007444213743235293,"rho":-0.0001260908050586915,"breakevenPct":2.439642277032606},{"delta":0.65,"premium":0.4964088552992622,"strike":3.4453570644911893,"iv":1.7933183528517596,"gamma":1.130032591939011,"theta":-0.02459897134323509,"vega":0.0006899851861932037,"rho":-0.0001408693004460559,"breakevenPct":2.1907724977801957},{"delta":0.7,"premium":0.6043427213695737,"strike":3.560794354405961,"iv":2.0024210881684414,"gamma":0.9560389662103985,"theta":-0.025350389524477983,"vega":0.0006355489980628781,"rho":-0.00015564779583342024,"breakevenPct":1.9419027185277862},{"delta":0.75,"premium":0.7122765874398853,"strike":3.676231644320733,"iv":2.2115238234851238,"gamma":0.7820453404817853,"theta":-0.026101807705720882,"vega":0.0005811128099325524,"rho":-0.00017042629122078463,"breakevenPct":1.693032939275376},{"delta":0.8,"premium":0.8202104535101971,"strike":3.7916689342355046,"iv":2.420626558801806,"gamma":0.6080517147531723,"theta":-0.026853225886963775,"vega":0.0005266766218022267,"rho":-0.00018520478660814902,"breakevenPct":1.4441631600229659},{"delta":0.85,"premium":0.9281443195805086,"strike":3.9071062241502763,"iv":2.629729294118488,"gamma":0.43405808902455956,"theta":-0.02760464406820667,"vega":0.00047224043367190114,"rho":-0.00019998328199551335,"breakevenPct":1.1952933807705561},{"delta":0.9,"premium":4.368364651441841,"strike":7.318364651441841,"iv":7.468035235478276,"gamma":0.10334794415235563,"theta":-0.07144468577636695,"vega":0.000400284285856511,"rho":-0.00040543052127474426,"breakevenPct":2.1558872305140944}]}},"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"}}