{"symbol":"UAMY","url":"https://intraalpha.com/companies/UAMY","capturedAt":"2026-10-21T17:48:02.335Z","state":"ready","quote":{"symbol":"UAMY","last_price":3.29,"prev_close":3.12,"regular_close":3.29,"change":0.17,"change_pct":5.4487,"regular_change":0.17,"regular_change_pct":5.4487,"extended_change":0,"extended_change_pct":0,"bid":3.28,"ask":3.29,"bid_size":6000,"ask_size":9800,"volume":3313916,"vwap":3.280808,"open":3.25,"high":3.3695,"low":3.14,"close":3.29,"trade_count":13241,"last_trade_at":"2026-10-21T17:47:55.943067761Z","last_quote_at":"2026-10-21T17:48:00.00505559Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"UAMY","fetched_at":"2026-10-21T17:48:01.318851+00:00","name":"United States Antimony Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"United States Antimony Corporation produces and sells antimony, silver, gold, and zeolite products in the United States and Canada. The company is headquartered in Thompson Falls, Montana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":466968000,"ebitda":-22117960,"pe_ratio":null,"peg_ratio":null,"book_value":1.211,"dividend_per_share":null,"dividend_yield":null,"eps":-0.13,"revenue_ttm":36442200,"gross_profit_ttm":6357000,"profit_margin":-0.446,"operating_margin_ttm":-0.881,"return_on_assets_ttm":-0.125,"return_on_equity_ttm":-0.149,"quarterly_earnings_growth":-0.494,"quarterly_revenue_growth":-0.247,"analyst_target_price":10.44,"analyst_number":0,"beta":0.381,"fifty_two_week_high":12.64,"fifty_two_week_low":2.64,"fifty_day_ma":4.569,"two_hundred_day_ma":7.42,"shares_outstanding":149669000,"forward_pe":476.19,"price_to_sales":12.81,"price_to_book":3.969,"ev_to_revenue":18.46,"ev_to_ebitda":9.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:01.318851+00:00"},"optionObservedAt":"2026-10-21T17:40:13.505Z","bars":[{"c":3.13,"h":3.18,"l":3.13,"n":15,"o":3.18,"t":"2026-10-14T08:00:00Z","v":2699,"vw":3.153236},{"c":3.12,"h":3.13,"l":3.12,"n":4,"o":3.13,"t":"2026-10-14T08:05:00Z","v":1675,"vw":3.129318},{"c":3.14,"h":3.14,"l":3.13,"n":3,"o":3.13,"t":"2026-10-14T08:10:00Z","v":2800,"vw":3.135357},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T08:15:00Z","v":100,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-14T08:45:00Z","v":250,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-14T09:45:00Z","v":5000,"vw":3.12},{"c":3.1214,"h":3.1214,"l":3.1214,"n":2,"o":3.1214,"t":"2026-10-14T10:25:00Z","v":2637,"vw":3.1214},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T10:55:00Z","v":586,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-14T11:00:00Z","v":203,"vw":3.13},{"c":3.1231,"h":3.1399,"l":3.1231,"n":6,"o":3.1399,"t":"2026-10-14T11:05:00Z","v":455,"vw":3.130504},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-14T11:20:00Z","v":900,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-14T11:25:00Z","v":300,"vw":3.12},{"c":3.16,"h":3.16,"l":3.1391,"n":23,"o":3.14,"t":"2026-10-14T11:30:00Z","v":14104,"vw":3.145855},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-14T11:35:00Z","v":11100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-14T11:40:00Z","v":2613,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-14T12:05:00Z","v":800,"vw":3.15},{"c":3.1599,"h":3.1599,"l":3.1566,"n":4,"o":3.1566,"t":"2026-10-14T12:15:00Z","v":1120,"vw":3.1569},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-14T12:20:00Z","v":1000,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T12:25:00Z","v":103,"vw":3.12},{"c":3.075,"h":3.15,"l":3.075,"n":55,"o":3.15,"t":"2026-10-14T12:30:00Z","v":4691,"vw":3.096217},{"c":3.09,"h":3.09,"l":3.05,"n":41,"o":3.09,"t":"2026-10-14T12:35:00Z","v":7659,"vw":3.058931},{"c":3.06,"h":3.08,"l":3.02,"n":109,"o":3.05,"t":"2026-10-14T12:40:00Z","v":11593,"vw":3.046134},{"c":3.1,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-10-14T12:45:00Z","v":2349,"vw":3.098333},{"c":3.06,"h":3.06,"l":3.05,"n":16,"o":3.05,"t":"2026-10-14T12:50:00Z","v":2055,"vw":3.053537},{"c":3.04,"h":3.06,"l":3.04,"n":14,"o":3.06,"t":"2026-10-14T13:00:00Z","v":590,"vw":3.048182},{"c":3.04,"h":3.06,"l":3.0202,"n":10,"o":3.06,"t":"2026-10-14T13:05:00Z","v":1788,"vw":3.032463},{"c":3.04,"h":3.05,"l":3.04,"n":16,"o":3.05,"t":"2026-10-14T13:10:00Z","v":22116,"vw":3.040809},{"c":3.0494,"h":3.05,"l":3.02,"n":14,"o":3.05,"t":"2026-10-14T13:15:00Z","v":8695,"vw":3.021899},{"c":3.03,"h":3.05,"l":3.03,"n":8,"o":3.05,"t":"2026-10-14T13:20:00Z","v":4901,"vw":3.049041},{"c":3.07,"h":3.07,"l":3.04,"n":24,"o":3.04,"t":"2026-10-14T13:25:00Z","v":5140,"vw":3.044584},{"c":3.02,"h":3.07,"l":3.01,"n":995,"o":3.07,"t":"2026-10-14T13:30:00Z","v":419858,"vw":3.039386},{"c":3.025,"h":3.035,"l":3.0023,"n":794,"o":3.02,"t":"2026-10-14T13:35:00Z","v":168659,"vw":3.020808},{"c":3.015,"h":3.03,"l":3,"n":586,"o":3.025,"t":"2026-10-14T13:40:00Z","v":175890,"vw":3.012432},{"c":3.005,"h":3.02,"l":3,"n":661,"o":3.0194,"t":"2026-10-14T13:45:00Z","v":212113,"vw":3.013866},{"c":2.985,"h":3.01,"l":2.97,"n":1054,"o":3.005,"t":"2026-10-14T13:50:00Z","v":286157,"vw":2.989328},{"c":2.95,"h":2.99,"l":2.95,"n":507,"o":2.985,"t":"2026-10-14T13:55:00Z","v":81139,"vw":2.967852},{"c":2.915,"h":2.96,"l":2.915,"n":567,"o":2.95,"t":"2026-10-14T14:00:00Z","v":126293,"vw":2.937476},{"c":2.905,"h":2.92,"l":2.895,"n":852,"o":2.915,"t":"2026-10-14T14:05:00Z","v":266446,"vw":2.906398},{"c":2.89,"h":2.905,"l":2.88,"n":715,"o":2.9001,"t":"2026-10-14T14:10:00Z","v":177805,"vw":2.88697},{"c":2.885,"h":2.91,"l":2.885,"n":521,"o":2.89,"t":"2026-10-14T14:15:00Z","v":117445,"vw":2.897132},{"c":2.88,"h":2.89,"l":2.87,"n":402,"o":2.885,"t":"2026-10-14T14:20:00Z","v":67702,"vw":2.880805},{"c":2.8758,"h":2.9,"l":2.87,"n":489,"o":2.875,"t":"2026-10-14T14:25:00Z","v":104602,"vw":2.88321},{"c":2.865,"h":2.88,"l":2.845,"n":1554,"o":2.88,"t":"2026-10-14T14:30:00Z","v":502334,"vw":2.854228},{"c":2.87,"h":2.87,"l":2.86,"n":445,"o":2.8601,"t":"2026-10-14T14:35:00Z","v":134318,"vw":2.865293},{"c":2.89,"h":2.9,"l":2.86,"n":667,"o":2.8607,"t":"2026-10-14T14:40:00Z","v":250200,"vw":2.878425},{"c":2.89,"h":2.905,"l":2.88,"n":430,"o":2.89,"t":"2026-10-14T14:45:00Z","v":103552,"vw":2.893641},{"c":2.8706,"h":2.895,"l":2.87,"n":356,"o":2.895,"t":"2026-10-14T14:50:00Z","v":81555,"vw":2.880314},{"c":2.875,"h":2.88,"l":2.87,"n":373,"o":2.875,"t":"2026-10-14T14:55:00Z","v":68863,"vw":2.872392},{"c":2.86,"h":2.875,"l":2.86,"n":315,"o":2.875,"t":"2026-10-14T15:00:00Z","v":50379,"vw":2.867957},{"c":2.855,"h":2.8639,"l":2.845,"n":439,"o":2.86,"t":"2026-10-14T15:05:00Z","v":157961,"vw":2.853181},{"c":2.84,"h":2.86,"l":2.84,"n":366,"o":2.86,"t":"2026-10-14T15:10:00Z","v":67216,"vw":2.847284},{"c":2.8401,"h":2.85,"l":2.825,"n":638,"o":2.84,"t":"2026-10-14T15:15:00Z","v":171592,"vw":2.839054},{"c":2.855,"h":2.87,"l":2.84,"n":453,"o":2.845,"t":"2026-10-14T15:20:00Z","v":133945,"vw":2.84816},{"c":2.86,"h":2.86,"l":2.85,"n":273,"o":2.855,"t":"2026-10-14T15:25:00Z","v":68065,"vw":2.856138},{"c":2.845,"h":2.86,"l":2.84,"n":364,"o":2.855,"t":"2026-10-14T15:30:00Z","v":111630,"vw":2.845392},{"c":2.845,"h":2.85,"l":2.84,"n":242,"o":2.84,"t":"2026-10-14T15:35:00Z","v":107863,"vw":2.843529},{"c":2.815,"h":2.85,"l":2.81,"n":483,"o":2.845,"t":"2026-10-14T15:40:00Z","v":160644,"vw":2.825323},{"c":2.815,"h":2.825,"l":2.81,"n":455,"o":2.815,"t":"2026-10-14T15:45:00Z","v":117783,"vw":2.817157},{"c":2.84,"h":2.84,"l":2.81,"n":457,"o":2.815,"t":"2026-10-14T15:50:00Z","v":119669,"vw":2.821699},{"c":2.825,"h":2.84,"l":2.82,"n":248,"o":2.835,"t":"2026-10-14T15:55:00Z","v":80238,"vw":2.826557},{"c":2.825,"h":2.8371,"l":2.815,"n":546,"o":2.82,"t":"2026-10-14T16:00:00Z","v":170665,"vw":2.824594},{"c":2.8203,"h":2.83,"l":2.82,"n":156,"o":2.825,"t":"2026-10-14T16:05:00Z","v":19675,"vw":2.823317},{"c":2.805,"h":2.83,"l":2.8,"n":466,"o":2.825,"t":"2026-10-14T16:10:00Z","v":102323,"vw":2.809632},{"c":2.805,"h":2.81,"l":2.8,"n":289,"o":2.805,"t":"2026-10-14T16:15:00Z","v":79238,"vw":2.805629},{"c":2.805,"h":2.81,"l":2.8,"n":176,"o":2.805,"t":"2026-10-14T16:20:00Z","v":27606,"vw":2.804374},{"c":2.805,"h":2.81,"l":2.8,"n":186,"o":2.805,"t":"2026-10-14T16:25:00Z","v":26357,"vw":2.804398},{"c":2.7816,"h":2.8,"l":2.78,"n":453,"o":2.8,"t":"2026-10-14T16:30:00Z","v":142360,"vw":2.793358},{"c":2.795,"h":2.7999,"l":2.78,"n":417,"o":2.785,"t":"2026-10-14T16:35:00Z","v":125929,"vw":2.790072},{"c":2.815,"h":2.82,"l":2.79,"n":321,"o":2.795,"t":"2026-10-14T16:40:00Z","v":125826,"vw":2.803378},{"c":2.805,"h":2.8199,"l":2.8001,"n":281,"o":2.815,"t":"2026-10-14T16:45:00Z","v":100853,"vw":2.809618},{"c":2.805,"h":2.81,"l":2.8,"n":144,"o":2.81,"t":"2026-10-14T16:50:00Z","v":33380,"vw":2.805366},{"c":2.815,"h":2.815,"l":2.8001,"n":249,"o":2.8001,"t":"2026-10-14T16:55:00Z","v":55085,"vw":2.806695},{"c":2.8,"h":2.82,"l":2.8,"n":182,"o":2.815,"t":"2026-10-14T17:00:00Z","v":31606,"vw":2.809441},{"c":2.8,"h":2.805,"l":2.79,"n":232,"o":2.8045,"t":"2026-10-14T17:05:00Z","v":29630,"vw":2.798185},{"c":2.795,"h":2.8,"l":2.79,"n":123,"o":2.795,"t":"2026-10-14T17:10:00Z","v":35427,"vw":2.795224},{"c":2.795,"h":2.8,"l":2.79,"n":124,"o":2.7901,"t":"2026-10-14T17:15:00Z","v":25332,"vw":2.792437},{"c":2.795,"h":2.8,"l":2.7801,"n":701,"o":2.795,"t":"2026-10-14T17:20:00Z","v":327626,"vw":2.790139},{"c":2.795,"h":2.8,"l":2.79,"n":120,"o":2.795,"t":"2026-10-14T17:25:00Z","v":34375,"vw":2.7951},{"c":2.78,"h":2.79,"l":2.78,"n":234,"o":2.79,"t":"2026-10-14T17:30:00Z","v":84945,"vw":2.783618},{"c":2.775,"h":2.79,"l":2.77,"n":315,"o":2.785,"t":"2026-10-14T17:35:00Z","v":65459,"vw":2.776431},{"c":2.77,"h":2.775,"l":2.77,"n":164,"o":2.775,"t":"2026-10-14T17:40:00Z","v":29557,"vw":2.771212},{"c":2.775,"h":2.78,"l":2.77,"n":153,"o":2.775,"t":"2026-10-14T17:45:00Z","v":16217,"vw":2.772193},{"c":2.745,"h":2.77,"l":2.74,"n":668,"o":2.77,"t":"2026-10-14T17:50:00Z","v":182587,"vw":2.753446},{"c":2.7401,"h":2.745,"l":2.74,"n":186,"o":2.74,"t":"2026-10-14T17:55:00Z","v":37186,"vw":2.742109},{"c":2.755,"h":2.76,"l":2.7325,"n":621,"o":2.745,"t":"2026-10-14T18:00:00Z","v":229781,"vw":2.740844},{"c":2.7499,"h":2.755,"l":2.74,"n":282,"o":2.755,"t":"2026-10-14T18:05:00Z","v":43935,"vw":2.74676},{"c":2.745,"h":2.755,"l":2.73,"n":562,"o":2.74,"t":"2026-10-14T18:10:00Z","v":184534,"vw":2.744432},{"c":2.725,"h":2.745,"l":2.7233,"n":375,"o":2.745,"t":"2026-10-14T18:15:00Z","v":67211,"vw":2.733922},{"c":2.726,"h":2.73,"l":2.72,"n":184,"o":2.725,"t":"2026-10-14T18:20:00Z","v":32078,"vw":2.723179},{"c":2.735,"h":2.74,"l":2.72,"n":395,"o":2.725,"t":"2026-10-14T18:25:00Z","v":117333,"vw":2.729296},{"c":2.725,"h":2.74,"l":2.72,"n":244,"o":2.735,"t":"2026-10-14T18:30:00Z","v":47171,"vw":2.730156},{"c":2.725,"h":2.73,"l":2.72,"n":152,"o":2.7299,"t":"2026-10-14T18:35:00Z","v":32680,"vw":2.723859},{"c":2.71,"h":2.7281,"l":2.71,"n":316,"o":2.72,"t":"2026-10-14T18:40:00Z","v":59406,"vw":2.717516},{"c":2.725,"h":2.73,"l":2.71,"n":425,"o":2.71,"t":"2026-10-14T18:45:00Z","v":157051,"vw":2.71912},{"c":2.735,"h":2.74,"l":2.72,"n":267,"o":2.725,"t":"2026-10-14T18:50:00Z","v":97498,"vw":2.730173},{"c":2.745,"h":2.75,"l":2.73,"n":340,"o":2.735,"t":"2026-10-14T18:55:00Z","v":210788,"vw":2.740712},{"c":2.7355,"h":2.7499,"l":2.7325,"n":360,"o":2.745,"t":"2026-10-14T19:00:00Z","v":95942,"vw":2.740333},{"c":2.765,"h":2.77,"l":2.73,"n":370,"o":2.735,"t":"2026-10-14T19:05:00Z","v":131783,"vw":2.74863},{"c":2.76,"h":2.7699,"l":2.76,"n":174,"o":2.76,"t":"2026-10-14T19:10:00Z","v":52029,"vw":2.7662},{"c":2.785,"h":2.785,"l":2.76,"n":418,"o":2.76,"t":"2026-10-14T19:15:00Z","v":120869,"vw":2.769014},{"c":2.775,"h":2.79,"l":2.77,"n":447,"o":2.785,"t":"2026-10-14T19:20:00Z","v":163816,"vw":2.781089},{"c":2.765,"h":2.78,"l":2.76,"n":281,"o":2.775,"t":"2026-10-14T19:25:00Z","v":52988,"vw":2.772236},{"c":2.7852,"h":2.8,"l":2.765,"n":451,"o":2.765,"t":"2026-10-14T19:30:00Z","v":183441,"vw":2.78276},{"c":2.78,"h":2.79,"l":2.78,"n":278,"o":2.785,"t":"2026-10-14T19:35:00Z","v":47362,"vw":2.781901},{"c":2.7699,"h":2.79,"l":2.765,"n":378,"o":2.79,"t":"2026-10-14T19:40:00Z","v":124238,"vw":2.772054},{"c":2.765,"h":2.78,"l":2.76,"n":590,"o":2.765,"t":"2026-10-14T19:45:00Z","v":133567,"vw":2.7678},{"c":2.775,"h":2.78,"l":2.7601,"n":706,"o":2.765,"t":"2026-10-14T19:50:00Z","v":234751,"vw":2.773743},{"c":2.78,"h":2.795,"l":2.7701,"n":2100,"o":2.775,"t":"2026-10-14T19:55:00Z","v":610658,"vw":2.784888},{"c":2.79,"h":2.79,"l":2.79,"n":31,"o":2.79,"t":"2026-10-14T20:00:00Z","v":648138,"vw":2.79},{"c":2.83,"h":2.83,"l":2.79,"n":10,"o":2.79,"t":"2026-10-14T20:05:00Z","v":10663,"vw":2.816883},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-14T20:10:00Z","v":172,"vw":2.81},{"c":2.7996,"h":2.8,"l":2.795,"n":11,"o":2.8,"t":"2026-10-14T20:15:00Z","v":6599,"vw":2.798633},{"c":2.7987,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-10-14T20:20:00Z","v":20755,"vw":2.790305},{"c":2.7901,"h":2.8,"l":2.7901,"n":4,"o":2.7997,"t":"2026-10-14T20:25:00Z","v":1964,"vw":2.79813},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T20:30:00Z","v":292,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":4,"o":2.79,"t":"2026-10-14T20:35:00Z","v":1293,"vw":2.790773},{"c":2.7998,"h":2.7998,"l":2.7901,"n":5,"o":2.7987,"t":"2026-10-14T20:40:00Z","v":730,"vw":2.796017},{"c":2.7902,"h":2.8,"l":2.79,"n":8,"o":2.7995,"t":"2026-10-14T20:45:00Z","v":2792,"vw":2.791255},{"c":2.79,"h":2.7997,"l":2.79,"n":6,"o":2.79,"t":"2026-10-14T20:50:00Z","v":6130,"vw":2.7904},{"c":2.7901,"h":2.7985,"l":2.7901,"n":4,"o":2.7985,"t":"2026-10-14T21:00:00Z","v":634,"vw":2.7971},{"c":2.79,"h":2.8,"l":2.79,"n":4,"o":2.8,"t":"2026-10-14T21:05:00Z","v":4271,"vw":2.790467},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T21:10:00Z","v":230,"vw":2.79},{"c":2.8,"h":2.8,"l":2.7915,"n":2,"o":2.7915,"t":"2026-10-14T21:20:00Z","v":2000,"vw":2.79575},{"c":2.792,"h":2.795,"l":2.79,"n":7,"o":2.795,"t":"2026-10-14T21:25:00Z","v":2553,"vw":2.791619},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-14T21:30:00Z","v":300,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T21:35:00Z","v":250,"vw":2.79},{"c":2.7987,"h":2.7987,"l":2.7987,"n":2,"o":2.7987,"t":"2026-10-14T21:50:00Z","v":180,"vw":2.7987},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-14T22:00:00Z","v":100,"vw":2.795},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T22:10:00Z","v":14840,"vw":2.79},{"c":2.7995,"h":2.7995,"l":2.7995,"n":1,"o":2.7995,"t":"2026-10-14T22:15:00Z","v":100,"vw":2.7995},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T22:20:00Z","v":1000,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-14T22:25:00Z","v":1000,"vw":2.79},{"c":2.7915,"h":2.7915,"l":2.7915,"n":4,"o":2.7915,"t":"2026-10-14T22:30:00Z","v":117,"vw":2.7915},{"c":2.7901,"h":2.799,"l":2.7901,"n":4,"o":2.799,"t":"2026-10-14T22:45:00Z","v":3939,"vw":2.792156},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-14T22:50:00Z","v":254,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T22:55:00Z","v":500,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T23:00:00Z","v":1000,"vw":2.8},{"c":2.7998,"h":2.7998,"l":2.7998,"n":1,"o":2.7998,"t":"2026-10-14T23:05:00Z","v":1000,"vw":2.7998},{"c":2.79,"h":2.7985,"l":2.79,"n":7,"o":2.79,"t":"2026-10-14T23:10:00Z","v":1167,"vw":2.791226},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T23:15:00Z","v":200,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-14T23:20:00Z","v":170,"vw":2.79},{"c":2.7903,"h":2.7903,"l":2.7903,"n":2,"o":2.7903,"t":"2026-10-14T23:25:00Z","v":1763,"vw":2.7903},{"c":2.7915,"h":2.7987,"l":2.7915,"n":2,"o":2.7987,"t":"2026-10-14T23:35:00Z","v":425,"vw":2.793618},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-14T23:45:00Z","v":3000,"vw":2.79},{"c":2.8,"h":2.8,"l":2.7901,"n":3,"o":2.7901,"t":"2026-10-14T23:50:00Z","v":1438,"vw":2.793767},{"c":2.7997,"h":2.8,"l":2.79,"n":9,"o":2.79,"t":"2026-10-14T23:55:00Z","v":4165,"vw":2.792838},{"c":2.76,"h":2.78,"l":2.74,"n":34,"o":2.78,"t":"2026-10-15T08:00:00Z","v":8100,"vw":2.76179},{"c":2.76,"h":2.77,"l":2.75,"n":4,"o":2.75,"t":"2026-10-15T08:15:00Z","v":792,"vw":2.761606},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T08:20:00Z","v":100,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T08:40:00Z","v":1000,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-15T08:45:00Z","v":574,"vw":2.77},{"c":2.78,"h":2.78,"l":2.77,"n":3,"o":2.77,"t":"2026-10-15T09:05:00Z","v":900,"vw":2.773348},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-15T09:10:00Z","v":140,"vw":2.78},{"c":2.78,"h":2.78,"l":2.77,"n":13,"o":2.77,"t":"2026-10-15T09:50:00Z","v":7365,"vw":2.779849},{"c":2.79,"h":2.79,"l":2.79,"n":6,"o":2.79,"t":"2026-10-15T10:00:00Z","v":5958,"vw":2.79},{"c":2.79,"h":2.8,"l":2.79,"n":2,"o":2.8,"t":"2026-10-15T10:05:00Z","v":740,"vw":2.792432},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-15T10:15:00Z","v":268,"vw":2.79},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T10:20:00Z","v":198,"vw":2.82},{"c":2.8193,"h":2.8193,"l":2.8193,"n":2,"o":2.8193,"t":"2026-10-15T10:25:00Z","v":170,"vw":2.8193},{"c":2.805,"h":2.805,"l":2.805,"n":2,"o":2.805,"t":"2026-10-15T10:40:00Z","v":150,"vw":2.805},{"c":2.79,"h":2.81,"l":2.79,"n":103,"o":2.81,"t":"2026-10-15T11:00:00Z","v":83682,"vw":2.79329},{"c":2.7909,"h":2.7917,"l":2.7909,"n":3,"o":2.7917,"t":"2026-10-15T11:05:00Z","v":1882,"vw":2.790964},{"c":2.8,"h":2.8,"l":2.79,"n":2,"o":2.79,"t":"2026-10-15T11:10:00Z","v":666,"vw":2.791802},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-15T11:15:00Z","v":5100,"vw":2.79},{"c":2.8198,"h":2.8198,"l":2.79,"n":4,"o":2.79,"t":"2026-10-15T11:25:00Z","v":3151,"vw":2.79596},{"c":2.82,"h":2.82,"l":2.8183,"n":2,"o":2.8183,"t":"2026-10-15T11:30:00Z","v":10074,"vw":2.81965},{"c":2.7946,"h":2.7946,"l":2.7946,"n":1,"o":2.7946,"t":"2026-10-15T11:35:00Z","v":105,"vw":2.7946},{"c":2.82,"h":2.82,"l":2.7973,"n":2,"o":2.7973,"t":"2026-10-15T11:40:00Z","v":280,"vw":2.811893},{"c":2.82,"h":2.82,"l":2.79,"n":15,"o":2.8199,"t":"2026-10-15T11:45:00Z","v":4220,"vw":2.809721},{"c":2.8154,"h":2.8154,"l":2.8154,"n":1,"o":2.8154,"t":"2026-10-15T11:50:00Z","v":100,"vw":2.8154},{"c":2.7901,"h":2.7901,"l":2.7901,"n":1,"o":2.7901,"t":"2026-10-15T11:55:00Z","v":100,"vw":2.7901},{"c":2.8117,"h":2.8117,"l":2.79,"n":9,"o":2.79,"t":"2026-10-15T12:00:00Z","v":1729,"vw":2.792938},{"c":2.8097,"h":2.8097,"l":2.8,"n":5,"o":2.8,"t":"2026-10-15T12:10:00Z","v":978,"vw":2.80485},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-15T12:15:00Z","v":106,"vw":2.82},{"c":2.8142,"h":2.8142,"l":2.79,"n":6,"o":2.7959,"t":"2026-10-15T12:20:00Z","v":1003,"vw":2.803219},{"c":2.8023,"h":2.8023,"l":2.8023,"n":1,"o":2.8023,"t":"2026-10-15T12:25:00Z","v":400,"vw":2.8023},{"c":2.793,"h":2.8,"l":2.79,"n":14,"o":2.8,"t":"2026-10-15T12:30:00Z","v":5995,"vw":2.791318},{"c":2.81,"h":2.81,"l":2.7901,"n":4,"o":2.7901,"t":"2026-10-15T12:35:00Z","v":5132,"vw":2.79049},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-15T12:40:00Z","v":1193,"vw":2.8},{"c":2.79,"h":2.8,"l":2.79,"n":8,"o":2.8,"t":"2026-10-15T12:50:00Z","v":12244,"vw":2.790083},{"c":2.7902,"h":2.8,"l":2.7902,"n":15,"o":2.8,"t":"2026-10-15T12:55:00Z","v":2649,"vw":2.797487},{"c":2.79,"h":2.8,"l":2.79,"n":17,"o":2.795,"t":"2026-10-15T13:00:00Z","v":5147,"vw":2.792465},{"c":2.77,"h":2.8,"l":2.765,"n":48,"o":2.8,"t":"2026-10-15T13:05:00Z","v":10255,"vw":2.790334},{"c":2.76,"h":2.76,"l":2.7598,"n":26,"o":2.76,"t":"2026-10-15T13:10:00Z","v":3811,"vw":2.759988},{"c":2.7615,"h":2.765,"l":2.76,"n":10,"o":2.7613,"t":"2026-10-15T13:15:00Z","v":1424,"vw":2.76116},{"c":2.76,"h":2.77,"l":2.76,"n":11,"o":2.765,"t":"2026-10-15T13:20:00Z","v":3081,"vw":2.764805},{"c":2.735,"h":2.76,"l":2.735,"n":29,"o":2.75,"t":"2026-10-15T13:25:00Z","v":11419,"vw":2.749672},{"c":2.665,"h":2.74,"l":2.65,"n":874,"o":2.74,"t":"2026-10-15T13:30:00Z","v":306871,"vw":2.689276},{"c":2.689,"h":2.7,"l":2.6401,"n":571,"o":2.665,"t":"2026-10-15T13:35:00Z","v":171166,"vw":2.66161},{"c":2.674,"h":2.695,"l":2.664,"n":298,"o":2.695,"t":"2026-10-15T13:40:00Z","v":101670,"vw":2.673589},{"c":2.665,"h":2.68,"l":2.65,"n":327,"o":2.6799,"t":"2026-10-15T13:45:00Z","v":112758,"vw":2.666869},{"c":2.665,"h":2.68,"l":2.66,"n":275,"o":2.665,"t":"2026-10-15T13:50:00Z","v":79913,"vw":2.669154},{"c":2.65,"h":2.66,"l":2.64,"n":482,"o":2.66,"t":"2026-10-15T13:55:00Z","v":98497,"vw":2.650473},{"c":2.6801,"h":2.685,"l":2.64,"n":412,"o":2.645,"t":"2026-10-15T14:00:00Z","v":93174,"vw":2.66457},{"c":2.685,"h":2.69,"l":2.67,"n":243,"o":2.685,"t":"2026-10-15T14:05:00Z","v":44057,"vw":2.681657},{"c":2.695,"h":2.7099,"l":2.68,"n":413,"o":2.685,"t":"2026-10-15T14:10:00Z","v":152527,"vw":2.692019},{"c":2.685,"h":2.695,"l":2.68,"n":285,"o":2.69,"t":"2026-10-15T14:15:00Z","v":45509,"vw":2.686059},{"c":2.69,"h":2.7,"l":2.68,"n":394,"o":2.68,"t":"2026-10-15T14:20:00Z","v":146920,"vw":2.688302},{"c":2.685,"h":2.69,"l":2.68,"n":257,"o":2.6899,"t":"2026-10-15T14:25:00Z","v":32907,"vw":2.685718},{"c":2.695,"h":2.7,"l":2.68,"n":396,"o":2.68,"t":"2026-10-15T14:30:00Z","v":81380,"vw":2.68623},{"c":2.715,"h":2.72,"l":2.681,"n":420,"o":2.6911,"t":"2026-10-15T14:35:00Z","v":88556,"vw":2.696729},{"c":2.73,"h":2.735,"l":2.705,"n":470,"o":2.715,"t":"2026-10-15T14:40:00Z","v":164939,"vw":2.716154},{"c":2.76,"h":2.76,"l":2.725,"n":410,"o":2.725,"t":"2026-10-15T14:45:00Z","v":265282,"vw":2.749106},{"c":2.7699,"h":2.7799,"l":2.75,"n":450,"o":2.755,"t":"2026-10-15T14:50:00Z","v":116775,"vw":2.764163},{"c":2.775,"h":2.78,"l":2.76,"n":386,"o":2.77,"t":"2026-10-15T14:55:00Z","v":89931,"vw":2.769776},{"c":2.79,"h":2.79,"l":2.7625,"n":373,"o":2.77,"t":"2026-10-15T15:00:00Z","v":84108,"vw":2.773831},{"c":2.8,"h":2.8,"l":2.7801,"n":485,"o":2.785,"t":"2026-10-15T15:05:00Z","v":117857,"vw":2.791967},{"c":2.805,"h":2.81,"l":2.795,"n":317,"o":2.8,"t":"2026-10-15T15:10:00Z","v":54786,"vw":2.800979},{"c":2.8097,"h":2.8299,"l":2.8001,"n":392,"o":2.8055,"t":"2026-10-15T15:15:00Z","v":74157,"vw":2.811622},{"c":2.795,"h":2.81,"l":2.79,"n":245,"o":2.805,"t":"2026-10-15T15:20:00Z","v":37244,"vw":2.800365},{"c":2.775,"h":2.8,"l":2.77,"n":225,"o":2.795,"t":"2026-10-15T15:25:00Z","v":48859,"vw":2.785597},{"c":2.765,"h":2.775,"l":2.7625,"n":244,"o":2.775,"t":"2026-10-15T15:30:00Z","v":64723,"vw":2.767552},{"c":2.7598,"h":2.77,"l":2.75,"n":291,"o":2.765,"t":"2026-10-15T15:35:00Z","v":150129,"vw":2.761856},{"c":2.74,"h":2.77,"l":2.74,"n":224,"o":2.7551,"t":"2026-10-15T15:40:00Z","v":68578,"vw":2.756436},{"c":2.74,"h":2.75,"l":2.73,"n":267,"o":2.7493,"t":"2026-10-15T15:45:00Z","v":87257,"vw":2.736655},{"c":2.74,"h":2.75,"l":2.73,"n":389,"o":2.735,"t":"2026-10-15T15:50:00Z","v":83402,"vw":2.739163},{"c":2.74,"h":2.7464,"l":2.73,"n":285,"o":2.735,"t":"2026-10-15T15:55:00Z","v":66083,"vw":2.735423},{"c":2.72,"h":2.745,"l":2.72,"n":200,"o":2.74,"t":"2026-10-15T16:00:00Z","v":22842,"vw":2.734921},{"c":2.725,"h":2.73,"l":2.72,"n":142,"o":2.725,"t":"2026-10-15T16:05:00Z","v":13615,"vw":2.723693},{"c":2.725,"h":2.73,"l":2.7201,"n":174,"o":2.725,"t":"2026-10-15T16:10:00Z","v":56497,"vw":2.727876},{"c":2.725,"h":2.73,"l":2.72,"n":321,"o":2.725,"t":"2026-10-15T16:15:00Z","v":65123,"vw":2.725939},{"c":2.725,"h":2.725,"l":2.72,"n":147,"o":2.7216,"t":"2026-10-15T16:20:00Z","v":15788,"vw":2.724515},{"c":2.735,"h":2.735,"l":2.715,"n":437,"o":2.725,"t":"2026-10-15T16:25:00Z","v":157156,"vw":2.721178},{"c":2.7241,"h":2.735,"l":2.7225,"n":167,"o":2.735,"t":"2026-10-15T16:30:00Z","v":26337,"vw":2.729944},{"c":2.735,"h":2.75,"l":2.72,"n":413,"o":2.73,"t":"2026-10-15T16:35:00Z","v":90889,"vw":2.734631},{"c":2.74,"h":2.745,"l":2.7301,"n":286,"o":2.735,"t":"2026-10-15T16:40:00Z","v":50693,"vw":2.738936},{"c":2.735,"h":2.75,"l":2.735,"n":165,"o":2.745,"t":"2026-10-15T16:45:00Z","v":25580,"vw":2.738713},{"c":2.745,"h":2.745,"l":2.7301,"n":363,"o":2.735,"t":"2026-10-15T16:50:00Z","v":49750,"vw":2.738646},{"c":2.745,"h":2.75,"l":2.74,"n":191,"o":2.745,"t":"2026-10-15T16:55:00Z","v":29032,"vw":2.744529},{"c":2.75,"h":2.75,"l":2.74,"n":247,"o":2.745,"t":"2026-10-15T17:00:00Z","v":40171,"vw":2.744763},{"c":2.76,"h":2.76,"l":2.74,"n":450,"o":2.745,"t":"2026-10-15T17:05:00Z","v":91431,"vw":2.751083},{"c":2.755,"h":2.76,"l":2.75,"n":199,"o":2.759,"t":"2026-10-15T17:10:00Z","v":26102,"vw":2.755227},{"c":2.765,"h":2.765,"l":2.75,"n":435,"o":2.755,"t":"2026-10-15T17:15:00Z","v":65817,"vw":2.758857},{"c":2.765,"h":2.77,"l":2.76,"n":150,"o":2.77,"t":"2026-10-15T17:20:00Z","v":20530,"vw":2.764586},{"c":2.765,"h":2.7699,"l":2.76,"n":150,"o":2.765,"t":"2026-10-15T17:25:00Z","v":29240,"vw":2.762099},{"c":2.755,"h":2.767248,"l":2.7507,"n":275,"o":2.767248,"t":"2026-10-15T17:30:00Z","v":60337,"vw":2.757103},{"c":2.755,"h":2.76,"l":2.75,"n":275,"o":2.75,"t":"2026-10-15T17:35:00Z","v":49541,"vw":2.755681},{"c":2.76,"h":2.765,"l":2.7511,"n":340,"o":2.755,"t":"2026-10-15T17:40:00Z","v":64134,"vw":2.760369},{"c":2.755,"h":2.77,"l":2.75,"n":227,"o":2.765,"t":"2026-10-15T17:45:00Z","v":37250,"vw":2.760707},{"c":2.755,"h":2.76,"l":2.75,"n":245,"o":2.755,"t":"2026-10-15T17:50:00Z","v":42819,"vw":2.754804},{"c":2.755,"h":2.755,"l":2.75,"n":175,"o":2.7501,"t":"2026-10-15T17:55:00Z","v":42516,"vw":2.750988},{"c":2.75,"h":2.76,"l":2.75,"n":181,"o":2.755,"t":"2026-10-15T18:00:00Z","v":21840,"vw":2.755523},{"c":2.7301,"h":2.76,"l":2.7301,"n":349,"o":2.755,"t":"2026-10-15T18:05:00Z","v":73228,"vw":2.749076},{"c":2.7357,"h":2.74,"l":2.73,"n":173,"o":2.735,"t":"2026-10-15T18:10:00Z","v":22869,"vw":2.73504},{"c":2.735,"h":2.74,"l":2.73,"n":145,"o":2.7399,"t":"2026-10-15T18:15:00Z","v":25509,"vw":2.736304},{"c":2.73,"h":2.74,"l":2.73,"n":156,"o":2.7399,"t":"2026-10-15T18:20:00Z","v":34325,"vw":2.730973},{"c":2.735,"h":2.74,"l":2.73,"n":171,"o":2.735,"t":"2026-10-15T18:25:00Z","v":67169,"vw":2.732084},{"c":2.735,"h":2.7399,"l":2.73,"n":171,"o":2.735,"t":"2026-10-15T18:30:00Z","v":20706,"vw":2.73506},{"c":2.755,"h":2.76,"l":2.7325,"n":797,"o":2.735,"t":"2026-10-15T18:35:00Z","v":389941,"vw":2.743397},{"c":2.755,"h":2.76,"l":2.75,"n":245,"o":2.755,"t":"2026-10-15T18:40:00Z","v":62786,"vw":2.756221},{"c":2.755,"h":2.76,"l":2.75,"n":267,"o":2.76,"t":"2026-10-15T18:45:00Z","v":44702,"vw":2.754088},{"c":2.75,"h":2.76,"l":2.75,"n":251,"o":2.755,"t":"2026-10-15T18:50:00Z","v":18905,"vw":2.755669},{"c":2.755,"h":2.76,"l":2.75,"n":258,"o":2.755,"t":"2026-10-15T18:55:00Z","v":25968,"vw":2.754813},{"c":2.76,"h":2.76,"l":2.75,"n":524,"o":2.755,"t":"2026-10-15T19:00:00Z","v":102721,"vw":2.7559},{"c":2.76,"h":2.76,"l":2.75,"n":309,"o":2.755,"t":"2026-10-15T19:05:00Z","v":49280,"vw":2.755527},{"c":2.76,"h":2.76,"l":2.7501,"n":551,"o":2.755,"t":"2026-10-15T19:10:00Z","v":145577,"vw":2.757272},{"c":2.76,"h":2.76,"l":2.7501,"n":372,"o":2.755,"t":"2026-10-15T19:15:00Z","v":62232,"vw":2.758704},{"c":2.765,"h":2.77,"l":2.7515,"n":420,"o":2.76,"t":"2026-10-15T19:20:00Z","v":120101,"vw":2.761888},{"c":2.765,"h":2.77,"l":2.76,"n":413,"o":2.765,"t":"2026-10-15T19:25:00Z","v":125973,"vw":2.765568},{"c":2.765,"h":2.77,"l":2.7601,"n":358,"o":2.77,"t":"2026-10-15T19:30:00Z","v":73442,"vw":2.7661},{"c":2.775,"h":2.78,"l":2.76,"n":593,"o":2.765,"t":"2026-10-15T19:35:00Z","v":176071,"vw":2.768781},{"c":2.775,"h":2.79,"l":2.775,"n":626,"o":2.775,"t":"2026-10-15T19:40:00Z","v":171707,"vw":2.780781},{"c":2.78,"h":2.79,"l":2.77,"n":583,"o":2.775,"t":"2026-10-15T19:45:00Z","v":134390,"vw":2.780059},{"c":2.78,"h":2.79,"l":2.78,"n":570,"o":2.78,"t":"2026-10-15T19:50:00Z","v":121636,"vw":2.78352},{"c":2.77,"h":2.79,"l":2.77,"n":1335,"o":2.78,"t":"2026-10-15T19:55:00Z","v":399472,"vw":2.776238},{"c":2.78,"h":2.79,"l":2.7699,"n":69,"o":2.78,"t":"2026-10-15T20:00:00Z","v":454194,"vw":2.779898},{"c":2.8,"h":2.8,"l":2.79,"n":4,"o":2.79,"t":"2026-10-15T20:05:00Z","v":2265,"vw":2.791011},{"c":2.7897,"h":2.798,"l":2.7897,"n":10,"o":2.798,"t":"2026-10-15T20:10:00Z","v":3040,"vw":2.790125},{"c":2.79,"h":2.79,"l":2.7887,"n":8,"o":2.7887,"t":"2026-10-15T20:15:00Z","v":1823,"vw":2.789382},{"c":2.79,"h":2.79,"l":2.78,"n":10,"o":2.788,"t":"2026-10-15T20:20:00Z","v":3644,"vw":2.785312},{"c":2.7801,"h":2.7885,"l":2.7801,"n":2,"o":2.7885,"t":"2026-10-15T20:25:00Z","v":148712,"vw":2.780106},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-15T20:30:00Z","v":1100,"vw":2.79},{"c":2.7994,"h":2.7994,"l":2.79,"n":8,"o":2.79,"t":"2026-10-15T20:35:00Z","v":8804,"vw":2.791079},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-15T20:40:00Z","v":205,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-15T20:45:00Z","v":101,"vw":2.8},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T20:55:00Z","v":500,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":10,"o":2.78,"t":"2026-10-15T21:00:00Z","v":8000,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-15T21:40:00Z","v":254,"vw":2.8},{"c":2.77,"h":2.778,"l":2.77,"n":2,"o":2.778,"t":"2026-10-15T21:50:00Z","v":700,"vw":2.776286},{"c":2.8,"h":2.8,"l":2.78,"n":4,"o":2.78,"t":"2026-10-15T21:55:00Z","v":2700,"vw":2.798519},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-15T22:05:00Z","v":450,"vw":2.8},{"c":2.7969,"h":2.7969,"l":2.7969,"n":2,"o":2.7969,"t":"2026-10-15T22:10:00Z","v":125,"vw":2.7969},{"c":2.799,"h":2.799,"l":2.799,"n":1,"o":2.799,"t":"2026-10-15T22:15:00Z","v":500,"vw":2.799},{"c":2.8,"h":2.8,"l":2.799,"n":4,"o":2.799,"t":"2026-10-15T22:25:00Z","v":1050,"vw":2.79949},{"c":2.7987,"h":2.8,"l":2.7987,"n":2,"o":2.8,"t":"2026-10-15T22:30:00Z","v":850,"vw":2.799771},{"c":2.7996,"h":2.8,"l":2.7974,"n":4,"o":2.8,"t":"2026-10-15T22:35:00Z","v":310,"vw":2.799},{"c":2.8,"h":2.8,"l":2.78,"n":3,"o":2.78,"t":"2026-10-15T22:40:00Z","v":1415,"vw":2.798571},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T22:45:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-15T22:50:00Z","v":620,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T23:05:00Z","v":300,"vw":2.82},{"c":2.8193,"h":2.8193,"l":2.8193,"n":2,"o":2.8193,"t":"2026-10-15T23:20:00Z","v":255,"vw":2.8193},{"c":2.8154,"h":2.8154,"l":2.8154,"n":1,"o":2.8154,"t":"2026-10-15T23:35:00Z","v":600,"vw":2.8154},{"c":2.7901,"h":2.7905,"l":2.79,"n":5,"o":2.7905,"t":"2026-10-15T23:40:00Z","v":4100,"vw":2.790061},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T23:45:00Z","v":100,"vw":2.82},{"c":2.8184,"h":2.8186,"l":2.817,"n":6,"o":2.8185,"t":"2026-10-15T23:50:00Z","v":2667,"vw":2.818257},{"c":2.7874,"h":2.7874,"l":2.78,"n":4,"o":2.78,"t":"2026-10-15T23:55:00Z","v":525,"vw":2.7837},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-16T08:00:00Z","v":2533,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-16T08:05:00Z","v":201,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-16T08:15:00Z","v":2500,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-16T08:30:00Z","v":161,"vw":2.81},{"c":2.811,"h":2.811,"l":2.811,"n":2,"o":2.811,"t":"2026-10-16T08:35:00Z","v":367,"vw":2.811},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-16T08:45:00Z","v":358,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-10-16T08:55:00Z","v":651,"vw":2.83},{"c":2.8594,"h":2.8594,"l":2.85,"n":7,"o":2.85,"t":"2026-10-16T09:05:00Z","v":4415,"vw":2.855568},{"c":2.87,"h":2.87,"l":2.85,"n":28,"o":2.855,"t":"2026-10-16T09:10:00Z","v":35776,"vw":2.860826},{"c":2.89,"h":2.91,"l":2.87,"n":18,"o":2.87,"t":"2026-10-16T09:15:00Z","v":10602,"vw":2.895538},{"c":2.8972,"h":2.9,"l":2.89,"n":74,"o":2.89,"t":"2026-10-16T09:20:00Z","v":26269,"vw":2.89894},{"c":2.89,"h":2.905,"l":2.885,"n":26,"o":2.89,"t":"2026-10-16T09:25:00Z","v":6117,"vw":2.889996},{"c":2.9285,"h":2.93,"l":2.9285,"n":5,"o":2.93,"t":"2026-10-16T09:30:00Z","v":2598,"vw":2.929533},{"c":2.96,"h":2.97,"l":2.93,"n":22,"o":2.93,"t":"2026-10-16T09:35:00Z","v":7475,"vw":2.953789},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-16T09:40:00Z","v":422,"vw":2.96},{"c":2.96,"h":2.96,"l":2.95,"n":3,"o":2.95,"t":"2026-10-16T09:45:00Z","v":318,"vw":2.956774},{"c":2.92,"h":2.94,"l":2.92,"n":12,"o":2.935,"t":"2026-10-16T09:50:00Z","v":4700,"vw":2.93759},{"c":2.95,"h":2.95,"l":2.94,"n":16,"o":2.95,"t":"2026-10-16T09:55:00Z","v":6279,"vw":2.946548},{"c":2.94,"h":2.9483,"l":2.94,"n":5,"o":2.94,"t":"2026-10-16T10:00:00Z","v":902,"vw":2.944929},{"c":3.09,"h":3.13,"l":2.95,"n":87,"o":2.95,"t":"2026-10-16T10:05:00Z","v":12511,"vw":3.013726},{"c":3.01,"h":3.05,"l":2.96,"n":28,"o":3.05,"t":"2026-10-16T10:10:00Z","v":4972,"vw":3.014567},{"c":3.02,"h":3.11,"l":3.02,"n":23,"o":3.02,"t":"2026-10-16T10:15:00Z","v":9809,"vw":3.040485},{"c":3.02,"h":3.05,"l":3.01,"n":21,"o":3.035,"t":"2026-10-16T10:20:00Z","v":13225,"vw":3.028165},{"c":2.961,"h":3.01,"l":2.961,"n":13,"o":3.01,"t":"2026-10-16T10:25:00Z","v":7245,"vw":2.979672},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-16T10:35:00Z","v":155,"vw":3.04},{"c":3.0215,"h":3.03,"l":2.99,"n":8,"o":2.99,"t":"2026-10-16T10:40:00Z","v":600,"vw":3.015049},{"c":2.96,"h":2.99,"l":2.96,"n":13,"o":2.99,"t":"2026-10-16T10:45:00Z","v":5730,"vw":2.966072},{"c":2.98,"h":2.98,"l":2.97,"n":9,"o":2.97,"t":"2026-10-16T10:50:00Z","v":1802,"vw":2.978817},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-16T10:55:00Z","v":920,"vw":2.98},{"c":3,"h":3,"l":2.97,"n":51,"o":2.98,"t":"2026-10-16T11:00:00Z","v":31669,"vw":2.986181},{"c":3,"h":3.01,"l":2.97,"n":28,"o":3,"t":"2026-10-16T11:05:00Z","v":8947,"vw":2.986836},{"c":2.97,"h":2.992,"l":2.96,"n":8,"o":2.98,"t":"2026-10-16T11:10:00Z","v":7565,"vw":2.986808},{"c":2.9775,"h":2.99,"l":2.975,"n":24,"o":2.99,"t":"2026-10-16T11:15:00Z","v":6117,"vw":2.978915},{"c":2.9892,"h":2.9892,"l":2.97,"n":13,"o":2.98,"t":"2026-10-16T11:20:00Z","v":2196,"vw":2.979553},{"c":3,"h":3,"l":2.98,"n":20,"o":2.99,"t":"2026-10-16T11:25:00Z","v":6559,"vw":2.99094},{"c":2.99,"h":2.99,"l":2.98,"n":19,"o":2.987,"t":"2026-10-16T11:30:00Z","v":3504,"vw":2.988649},{"c":3,"h":3,"l":2.98,"n":16,"o":2.988,"t":"2026-10-16T11:35:00Z","v":4428,"vw":2.989988},{"c":3,"h":3,"l":2.98,"n":30,"o":3,"t":"2026-10-16T11:40:00Z","v":9770,"vw":2.995828},{"c":2.99,"h":2.99,"l":2.98,"n":19,"o":2.98,"t":"2026-10-16T11:45:00Z","v":15900,"vw":2.987294},{"c":2.9921,"h":2.9995,"l":2.9921,"n":5,"o":2.9995,"t":"2026-10-16T11:50:00Z","v":3415,"vw":2.99451},{"c":2.99,"h":2.99,"l":2.99,"n":7,"o":2.99,"t":"2026-10-16T11:55:00Z","v":1046,"vw":2.99},{"c":2.9995,"h":3,"l":2.98,"n":19,"o":3,"t":"2026-10-16T12:00:00Z","v":2992,"vw":2.995211},{"c":3.0306,"h":3.0306,"l":2.99,"n":65,"o":2.99,"t":"2026-10-16T12:05:00Z","v":9304,"vw":3.009426},{"c":3.1,"h":3.1,"l":3.02,"n":293,"o":3.05,"t":"2026-10-16T12:10:00Z","v":80134,"vw":3.06605},{"c":3.0601,"h":3.12,"l":3.06,"n":330,"o":3.097,"t":"2026-10-16T12:15:00Z","v":75519,"vw":3.098478},{"c":3.06,"h":3.09,"l":3.03,"n":37,"o":3.07,"t":"2026-10-16T12:20:00Z","v":5278,"vw":3.064127},{"c":3.0595,"h":3.1,"l":3.03,"n":60,"o":3.0431,"t":"2026-10-16T12:25:00Z","v":13328,"vw":3.068265},{"c":3.0398,"h":3.06,"l":3.03,"n":44,"o":3.06,"t":"2026-10-16T12:30:00Z","v":7259,"vw":3.039649},{"c":3,"h":3.04,"l":3,"n":35,"o":3.0301,"t":"2026-10-16T12:35:00Z","v":3513,"vw":3.016474},{"c":3.02,"h":3.04,"l":3,"n":68,"o":3.0097,"t":"2026-10-16T12:40:00Z","v":30171,"vw":3.024326},{"c":3.06,"h":3.07,"l":2.99,"n":101,"o":3.02,"t":"2026-10-16T12:45:00Z","v":26819,"vw":3.019775},{"c":3.07,"h":3.09,"l":3.06,"n":93,"o":3.06,"t":"2026-10-16T12:50:00Z","v":28132,"vw":3.074426},{"c":3.06,"h":3.07,"l":3.04,"n":19,"o":3.07,"t":"2026-10-16T12:55:00Z","v":8676,"vw":3.063722},{"c":3.02,"h":3.0532,"l":3,"n":62,"o":3.0532,"t":"2026-10-16T13:00:00Z","v":18074,"vw":3.024315},{"c":3.0293,"h":3.03,"l":2.9962,"n":39,"o":3.02,"t":"2026-10-16T13:05:00Z","v":12648,"vw":3.014399},{"c":2.99,"h":3.03,"l":2.99,"n":22,"o":3.0238,"t":"2026-10-16T13:10:00Z","v":7322,"vw":3.024847},{"c":3.02,"h":3.0395,"l":2.99,"n":48,"o":2.99,"t":"2026-10-16T13:15:00Z","v":17251,"vw":3.025245},{"c":3.02,"h":3.02,"l":3,"n":29,"o":3.01,"t":"2026-10-16T13:20:00Z","v":2895,"vw":3.010945},{"c":3.02,"h":3.0629,"l":3,"n":20,"o":3.02,"t":"2026-10-16T13:25:00Z","v":10403,"vw":3.05497},{"c":2.89,"h":3,"l":2.86,"n":1291,"o":3,"t":"2026-10-16T13:30:00Z","v":738617,"vw":2.928713},{"c":2.89,"h":2.93,"l":2.87,"n":681,"o":2.89,"t":"2026-10-16T13:35:00Z","v":170571,"vw":2.906797},{"c":2.97,"h":2.9799,"l":2.87,"n":471,"o":2.8876,"t":"2026-10-16T13:40:00Z","v":214948,"vw":2.920322},{"c":2.945,"h":2.97,"l":2.92,"n":526,"o":2.965,"t":"2026-10-16T13:45:00Z","v":181818,"vw":2.950678},{"c":2.9753,"h":2.9753,"l":2.925,"n":481,"o":2.945,"t":"2026-10-16T13:50:00Z","v":138923,"vw":2.944621},{"c":2.95,"h":2.9899,"l":2.935,"n":507,"o":2.9799,"t":"2026-10-16T13:55:00Z","v":212918,"vw":2.959376},{"c":2.9901,"h":3,"l":2.945,"n":685,"o":2.945,"t":"2026-10-16T14:00:00Z","v":231387,"vw":2.980417},{"c":2.975,"h":3.015,"l":2.97,"n":570,"o":2.995,"t":"2026-10-16T14:05:00Z","v":198696,"vw":2.997574},{"c":2.975,"h":2.99,"l":2.96,"n":541,"o":2.98,"t":"2026-10-16T14:10:00Z","v":134122,"vw":2.97331},{"c":2.995,"h":3,"l":2.975,"n":394,"o":2.975,"t":"2026-10-16T14:15:00Z","v":106620,"vw":2.993783},{"c":3.005,"h":3.01,"l":2.98,"n":413,"o":2.99,"t":"2026-10-16T14:20:00Z","v":92356,"vw":2.994667},{"c":2.99,"h":3.005,"l":2.98,"n":383,"o":3.0001,"t":"2026-10-16T14:25:00Z","v":97251,"vw":2.989676},{"c":3.0197,"h":3.03,"l":2.98,"n":1123,"o":2.99,"t":"2026-10-16T14:30:00Z","v":369041,"vw":3.006066},{"c":3.015,"h":3.0499,"l":3.01,"n":502,"o":3.015,"t":"2026-10-16T14:35:00Z","v":184793,"vw":3.02754},{"c":3.005,"h":3.025,"l":2.99,"n":415,"o":3.02,"t":"2026-10-16T14:40:00Z","v":111679,"vw":3.00652},{"c":3.035,"h":3.0477,"l":3.005,"n":441,"o":3.0097,"t":"2026-10-16T14:45:00Z","v":116652,"vw":3.031065},{"c":2.99,"h":3.04,"l":2.98,"n":558,"o":3.035,"t":"2026-10-16T14:50:00Z","v":220106,"vw":3.006},{"c":2.98,"h":3,"l":2.98,"n":514,"o":2.9901,"t":"2026-10-16T14:55:00Z","v":267794,"vw":2.992171},{"c":2.99,"h":3,"l":2.98,"n":285,"o":2.985,"t":"2026-10-16T15:00:00Z","v":122002,"vw":2.989127},{"c":2.9601,"h":3,"l":2.96,"n":506,"o":2.99,"t":"2026-10-16T15:05:00Z","v":194814,"vw":2.97963},{"c":3.005,"h":3.005,"l":2.96,"n":430,"o":2.961,"t":"2026-10-16T15:10:00Z","v":207905,"vw":2.990093},{"c":2.98,"h":3.02,"l":2.975,"n":310,"o":3,"t":"2026-10-16T15:15:00Z","v":79142,"vw":2.998788},{"c":2.945,"h":2.985,"l":2.94,"n":399,"o":2.98,"t":"2026-10-16T15:20:00Z","v":159520,"vw":2.958272},{"c":2.975,"h":2.9897,"l":2.945,"n":397,"o":2.945,"t":"2026-10-16T15:25:00Z","v":120397,"vw":2.968806},{"c":2.975,"h":2.9899,"l":2.97,"n":242,"o":2.9799,"t":"2026-10-16T15:30:00Z","v":82631,"vw":2.978074},{"c":2.97,"h":2.98,"l":2.96,"n":260,"o":2.97,"t":"2026-10-16T15:35:00Z","v":46735,"vw":2.97265},{"c":2.955,"h":2.97,"l":2.955,"n":254,"o":2.965,"t":"2026-10-16T15:40:00Z","v":45600,"vw":2.961796},{"c":2.96,"h":2.975,"l":2.95,"n":297,"o":2.955,"t":"2026-10-16T15:45:00Z","v":65514,"vw":2.960257},{"c":2.93,"h":2.97,"l":2.93,"n":294,"o":2.965,"t":"2026-10-16T15:50:00Z","v":78403,"vw":2.954834},{"c":2.925,"h":2.945,"l":2.92,"n":312,"o":2.93,"t":"2026-10-16T15:55:00Z","v":79801,"vw":2.933101},{"c":2.915,"h":2.93,"l":2.91,"n":212,"o":2.925,"t":"2026-10-16T16:00:00Z","v":72035,"vw":2.914403},{"c":2.915,"h":2.925,"l":2.89,"n":467,"o":2.915,"t":"2026-10-16T16:05:00Z","v":143508,"vw":2.904886},{"c":2.93,"h":2.93,"l":2.9143,"n":182,"o":2.915,"t":"2026-10-16T16:10:00Z","v":37890,"vw":2.921918},{"c":2.91,"h":2.94,"l":2.91,"n":207,"o":2.925,"t":"2026-10-16T16:15:00Z","v":46231,"vw":2.923177},{"c":2.91,"h":2.92,"l":2.91,"n":162,"o":2.91,"t":"2026-10-16T16:20:00Z","v":27685,"vw":2.913332},{"c":2.9,"h":2.915,"l":2.9,"n":224,"o":2.91,"t":"2026-10-16T16:25:00Z","v":81271,"vw":2.908048},{"c":2.895,"h":2.905,"l":2.89,"n":158,"o":2.9,"t":"2026-10-16T16:30:00Z","v":31370,"vw":2.896496},{"c":2.905,"h":2.905,"l":2.89,"n":203,"o":2.89,"t":"2026-10-16T16:35:00Z","v":33089,"vw":2.896091},{"c":2.905,"h":2.9098,"l":2.89,"n":164,"o":2.905,"t":"2026-10-16T16:40:00Z","v":31720,"vw":2.900506},{"c":2.8963,"h":2.9097,"l":2.895,"n":210,"o":2.905,"t":"2026-10-16T16:45:00Z","v":38760,"vw":2.900527},{"c":2.905,"h":2.91,"l":2.895,"n":169,"o":2.8977,"t":"2026-10-16T16:50:00Z","v":29433,"vw":2.902087},{"c":2.905,"h":2.91,"l":2.9,"n":189,"o":2.9,"t":"2026-10-16T16:55:00Z","v":30758,"vw":2.905091},{"c":2.87,"h":2.91,"l":2.87,"n":276,"o":2.91,"t":"2026-10-16T17:00:00Z","v":72149,"vw":2.888682},{"c":2.875,"h":2.875,"l":2.86,"n":258,"o":2.87,"t":"2026-10-16T17:05:00Z","v":79260,"vw":2.867436},{"c":2.875,"h":2.88,"l":2.87,"n":175,"o":2.875,"t":"2026-10-16T17:10:00Z","v":61467,"vw":2.874825},{"c":2.875,"h":2.88,"l":2.87,"n":183,"o":2.875,"t":"2026-10-16T17:15:00Z","v":36308,"vw":2.874754},{"c":2.895,"h":2.9,"l":2.88,"n":296,"o":2.88,"t":"2026-10-16T17:20:00Z","v":72759,"vw":2.889109},{"c":2.9102,"h":2.9163,"l":2.895,"n":260,"o":2.9,"t":"2026-10-16T17:25:00Z","v":66813,"vw":2.901924},{"c":2.915,"h":2.92,"l":2.91,"n":132,"o":2.9197,"t":"2026-10-16T17:30:00Z","v":26323,"vw":2.917726},{"c":2.89,"h":2.92,"l":2.89,"n":386,"o":2.915,"t":"2026-10-16T17:35:00Z","v":119972,"vw":2.900787},{"c":2.905,"h":2.92,"l":2.88,"n":264,"o":2.8957,"t":"2026-10-16T17:40:00Z","v":63834,"vw":2.897353},{"c":2.8801,"h":2.9096,"l":2.88,"n":142,"o":2.905,"t":"2026-10-16T17:45:00Z","v":50602,"vw":2.893023},{"c":2.87,"h":2.885,"l":2.87,"n":194,"o":2.88,"t":"2026-10-16T17:50:00Z","v":61084,"vw":2.873525},{"c":2.8676,"h":2.875,"l":2.86,"n":206,"o":2.87,"t":"2026-10-16T17:55:00Z","v":34048,"vw":2.869406},{"c":2.855,"h":2.8699,"l":2.85,"n":255,"o":2.865,"t":"2026-10-16T18:00:00Z","v":48359,"vw":2.860225},{"c":2.855,"h":2.865,"l":2.85,"n":275,"o":2.855,"t":"2026-10-16T18:05:00Z","v":40490,"vw":2.857697},{"c":2.855,"h":2.86,"l":2.85,"n":211,"o":2.86,"t":"2026-10-16T18:10:00Z","v":26565,"vw":2.85459},{"c":2.855,"h":2.86,"l":2.85,"n":227,"o":2.855,"t":"2026-10-16T18:15:00Z","v":42264,"vw":2.852953},{"c":2.85,"h":2.86,"l":2.85,"n":205,"o":2.85,"t":"2026-10-16T18:20:00Z","v":40075,"vw":2.850685},{"c":2.845,"h":2.855,"l":2.84,"n":239,"o":2.855,"t":"2026-10-16T18:25:00Z","v":41531,"vw":2.846834},{"c":2.845,"h":2.85,"l":2.84,"n":174,"o":2.85,"t":"2026-10-16T18:30:00Z","v":27026,"vw":2.84304},{"c":2.84,"h":2.85,"l":2.83,"n":277,"o":2.845,"t":"2026-10-16T18:35:00Z","v":90908,"vw":2.840922},{"c":2.845,"h":2.85,"l":2.84,"n":192,"o":2.845,"t":"2026-10-16T18:40:00Z","v":32781,"vw":2.844205},{"c":2.83,"h":2.845,"l":2.83,"n":203,"o":2.8401,"t":"2026-10-16T18:45:00Z","v":48472,"vw":2.833683},{"c":2.8199,"h":2.83,"l":2.81,"n":250,"o":2.83,"t":"2026-10-16T18:50:00Z","v":50859,"vw":2.821497},{"c":2.82,"h":2.82,"l":2.81,"n":254,"o":2.815,"t":"2026-10-16T18:55:00Z","v":54884,"vw":2.812598},{"c":2.82,"h":2.84,"l":2.81,"n":310,"o":2.815,"t":"2026-10-16T19:00:00Z","v":105177,"vw":2.823079},{"c":2.82,"h":2.8288,"l":2.81,"n":199,"o":2.825,"t":"2026-10-16T19:05:00Z","v":28201,"vw":2.817245},{"c":2.845,"h":2.8497,"l":2.815,"n":307,"o":2.815,"t":"2026-10-16T19:10:00Z","v":87622,"vw":2.828424},{"c":2.84,"h":2.86,"l":2.835,"n":347,"o":2.85,"t":"2026-10-16T19:15:00Z","v":93193,"vw":2.845408},{"c":2.855,"h":2.86,"l":2.8301,"n":223,"o":2.8301,"t":"2026-10-16T19:20:00Z","v":39281,"vw":2.851632},{"c":2.855,"h":2.8699,"l":2.85,"n":301,"o":2.86,"t":"2026-10-16T19:25:00Z","v":74249,"vw":2.859699},{"c":2.84,"h":2.86,"l":2.84,"n":258,"o":2.86,"t":"2026-10-16T19:30:00Z","v":71851,"vw":2.848662},{"c":2.845,"h":2.85,"l":2.84,"n":310,"o":2.845,"t":"2026-10-16T19:35:00Z","v":55545,"vw":2.842031},{"c":2.83,"h":2.85,"l":2.83,"n":357,"o":2.845,"t":"2026-10-16T19:40:00Z","v":80306,"vw":2.837761},{"c":2.81,"h":2.83,"l":2.81,"n":368,"o":2.83,"t":"2026-10-16T19:45:00Z","v":131159,"vw":2.817309},{"c":2.835,"h":2.86,"l":2.81,"n":912,"o":2.815,"t":"2026-10-16T19:50:00Z","v":343161,"vw":2.827304},{"c":2.845,"h":2.85,"l":2.83,"n":1634,"o":2.83,"t":"2026-10-16T19:55:00Z","v":538272,"vw":2.840538},{"c":2.87,"h":2.87,"l":2.84,"n":29,"o":2.85,"t":"2026-10-16T20:00:00Z","v":775561,"vw":2.849933},{"c":2.8692,"h":2.8692,"l":2.8692,"n":1,"o":2.8692,"t":"2026-10-16T20:05:00Z","v":1000,"vw":2.8692},{"c":2.86,"h":2.86,"l":2.86,"n":9,"o":2.86,"t":"2026-10-16T20:10:00Z","v":201,"vw":2.86},{"c":2.8673,"h":2.8673,"l":2.8673,"n":3,"o":2.8673,"t":"2026-10-16T20:15:00Z","v":203,"vw":2.8673},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-16T20:20:00Z","v":2441,"vw":2.85},{"c":2.85,"h":2.86,"l":2.85,"n":4,"o":2.86,"t":"2026-10-16T20:25:00Z","v":653,"vw":2.854717},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T20:30:00Z","v":100,"vw":2.86},{"c":2.8454,"h":2.8454,"l":2.8454,"n":3,"o":2.8454,"t":"2026-10-16T20:40:00Z","v":347,"vw":2.8454},{"c":2.8252,"h":2.8252,"l":2.8252,"n":2,"o":2.8252,"t":"2026-10-16T20:45:00Z","v":300,"vw":2.8252},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-16T20:50:00Z","v":200,"vw":2.82},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-16T21:00:00Z","v":401,"vw":2.85},{"c":2.848,"h":2.85,"l":2.848,"n":6,"o":2.8498,"t":"2026-10-16T21:15:00Z","v":12707,"vw":2.848389},{"c":2.85,"h":2.8697,"l":2.8499,"n":9,"o":2.85,"t":"2026-10-16T21:20:00Z","v":3015,"vw":2.85061},{"c":2.86,"h":2.87,"l":2.86,"n":4,"o":2.87,"t":"2026-10-16T21:35:00Z","v":1400,"vw":2.862664},{"c":2.8602,"h":2.8602,"l":2.8602,"n":1,"o":2.8602,"t":"2026-10-16T21:40:00Z","v":121,"vw":2.8602},{"c":2.8601,"h":2.8601,"l":2.86,"n":3,"o":2.86,"t":"2026-10-16T21:50:00Z","v":1250,"vw":2.86004},{"c":2.86,"h":2.86,"l":2.8426,"n":3,"o":2.8426,"t":"2026-10-16T21:55:00Z","v":1200,"vw":2.857717},{"c":2.86,"h":2.86,"l":2.8431,"n":3,"o":2.8431,"t":"2026-10-16T22:00:00Z","v":2220,"vw":2.85801},{"c":2.86,"h":2.86,"l":2.8593,"n":2,"o":2.8593,"t":"2026-10-16T22:10:00Z","v":3000,"vw":2.85965},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T22:25:00Z","v":1000,"vw":2.85},{"c":2.86,"h":2.86,"l":2.85,"n":7,"o":2.85,"t":"2026-10-16T22:35:00Z","v":2226,"vw":2.850495},{"c":2.86,"h":2.86,"l":2.859,"n":3,"o":2.86,"t":"2026-10-16T22:40:00Z","v":1212,"vw":2.85967},{"c":2.8423,"h":2.86,"l":2.8423,"n":2,"o":2.86,"t":"2026-10-16T22:45:00Z","v":232,"vw":2.849929},{"c":2.8591,"h":2.8591,"l":2.8591,"n":1,"o":2.8591,"t":"2026-10-16T22:50:00Z","v":100,"vw":2.8591},{"c":2.86,"h":2.86,"l":2.8595,"n":4,"o":2.86,"t":"2026-10-16T22:55:00Z","v":2020,"vw":2.859775},{"c":2.8573,"h":2.8573,"l":2.8573,"n":1,"o":2.8573,"t":"2026-10-16T23:10:00Z","v":100,"vw":2.8573},{"c":2.85,"h":2.85,"l":2.8499,"n":2,"o":2.8499,"t":"2026-10-16T23:20:00Z","v":300,"vw":2.849933},{"c":2.8495,"h":2.8495,"l":2.8495,"n":2,"o":2.8495,"t":"2026-10-16T23:25:00Z","v":102,"vw":2.8495},{"c":2.85,"h":2.85,"l":2.8418,"n":17,"o":2.85,"t":"2026-10-16T23:30:00Z","v":3019,"vw":2.849726},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T23:35:00Z","v":200,"vw":2.86},{"c":2.852,"h":2.8588,"l":2.85,"n":3,"o":2.8588,"t":"2026-10-16T23:40:00Z","v":5500,"vw":2.851709},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-16T23:45:00Z","v":900,"vw":2.86},{"c":2.8588,"h":2.8588,"l":2.8588,"n":1,"o":2.8588,"t":"2026-10-16T23:50:00Z","v":500,"vw":2.8588},{"c":2.8431,"h":2.8431,"l":2.84,"n":4,"o":2.84,"t":"2026-10-16T23:55:00Z","v":7365,"vw":2.842697},{"c":2.97,"h":3.02,"l":2.92,"n":68,"o":2.99,"t":"2026-10-19T08:00:00Z","v":30282,"vw":2.980561},{"c":3.043,"h":3.043,"l":3.043,"n":2,"o":3.043,"t":"2026-10-19T08:05:00Z","v":1628,"vw":3.043},{"c":3.025,"h":3.04,"l":3.02,"n":11,"o":3.02,"t":"2026-10-19T08:10:00Z","v":9344,"vw":3.035942},{"c":3.01,"h":3.04,"l":3,"n":27,"o":3.04,"t":"2026-10-19T08:15:00Z","v":9412,"vw":3.021324},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-19T08:20:00Z","v":306,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T08:25:00Z","v":380,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T08:30:00Z","v":103,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-19T08:40:00Z","v":710,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T08:45:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-19T08:50:00Z","v":900,"vw":3.02},{"c":3.02,"h":3.03,"l":3.01,"n":12,"o":3.01,"t":"2026-10-19T08:55:00Z","v":7143,"vw":3.015779},{"c":2.99,"h":3.01,"l":2.99,"n":10,"o":3,"t":"2026-10-19T09:00:00Z","v":2075,"vw":2.999301},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T09:10:00Z","v":1615,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-19T09:15:00Z","v":1827,"vw":3},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T09:20:00Z","v":220,"vw":3},{"c":2.9983,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-10-19T09:25:00Z","v":1166,"vw":2.995711},{"c":3,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-10-19T09:30:00Z","v":2390,"vw":2.999105},{"c":2.9983,"h":2.9983,"l":2.9983,"n":3,"o":2.9983,"t":"2026-10-19T09:35:00Z","v":163,"vw":2.9983},{"c":2.9992,"h":2.9992,"l":2.99,"n":4,"o":2.998,"t":"2026-10-19T09:40:00Z","v":1304,"vw":2.997692},{"c":2.9983,"h":2.9983,"l":2.9983,"n":1,"o":2.9983,"t":"2026-10-19T09:45:00Z","v":400,"vw":2.9983},{"c":3.0192,"h":3.0192,"l":3,"n":12,"o":3,"t":"2026-10-19T10:05:00Z","v":4247,"vw":3.005914},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:15:00Z","v":666,"vw":3.01},{"c":3.0174,"h":3.0174,"l":3.0174,"n":1,"o":3.0174,"t":"2026-10-19T10:30:00Z","v":906,"vw":3.0174},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T10:35:00Z","v":100,"vw":3.01},{"c":3.02,"h":3.03,"l":3.02,"n":9,"o":3.02,"t":"2026-10-19T10:40:00Z","v":1604,"vw":3.026121},{"c":3.03,"h":3.03,"l":3.025,"n":4,"o":3.025,"t":"2026-10-19T10:45:00Z","v":276,"vw":3.026838},{"c":3.03,"h":3.03,"l":3.03,"n":13,"o":3.03,"t":"2026-10-19T10:50:00Z","v":3595,"vw":3.03},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-19T10:55:00Z","v":507,"vw":3.045},{"c":3.02,"h":3.0276,"l":2.98,"n":97,"o":3.02,"t":"2026-10-19T11:00:00Z","v":29125,"vw":3.006377},{"c":3.04,"h":3.045,"l":3.02,"n":28,"o":3.02,"t":"2026-10-19T11:05:00Z","v":37941,"vw":3.0374},{"c":3.04,"h":3.0497,"l":3.03,"n":9,"o":3.03,"t":"2026-10-19T11:10:00Z","v":2329,"vw":3.039987},{"c":3.05,"h":3.05,"l":3.03,"n":10,"o":3.04,"t":"2026-10-19T11:15:00Z","v":786,"vw":3.038652},{"c":3.0491,"h":3.0491,"l":3.0491,"n":1,"o":3.0491,"t":"2026-10-19T11:20:00Z","v":200,"vw":3.0491},{"c":3.045,"h":3.045,"l":3.0331,"n":10,"o":3.0331,"t":"2026-10-19T11:25:00Z","v":1489,"vw":3.043301},{"c":3.02,"h":3.04,"l":3.02,"n":17,"o":3.04,"t":"2026-10-19T11:30:00Z","v":3355,"vw":3.030057},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T11:35:00Z","v":100,"vw":3},{"c":3.03,"h":3.03,"l":3.02,"n":13,"o":3.03,"t":"2026-10-19T11:40:00Z","v":1110,"vw":3.027456},{"c":3.02,"h":3.03,"l":3.02,"n":9,"o":3.03,"t":"2026-10-19T11:45:00Z","v":2970,"vw":3.02825},{"c":3.03,"h":3.03,"l":3.028,"n":15,"o":3.03,"t":"2026-10-19T11:50:00Z","v":3554,"vw":3.029084},{"c":3.03,"h":3.03,"l":3.0266,"n":3,"o":3.03,"t":"2026-10-19T11:55:00Z","v":1300,"vw":3.029608},{"c":3.0201,"h":3.0201,"l":3.02,"n":6,"o":3.02,"t":"2026-10-19T12:00:00Z","v":1000,"vw":3.02005},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T12:05:00Z","v":100,"vw":3.02},{"c":3.03,"h":3.03,"l":3.0296,"n":5,"o":3.03,"t":"2026-10-19T12:10:00Z","v":2186,"vw":3.029725},{"c":3.05,"h":3.05,"l":3.03,"n":51,"o":3.03,"t":"2026-10-19T12:15:00Z","v":10545,"vw":3.042048},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-19T12:20:00Z","v":4266,"vw":3.05},{"c":3.045,"h":3.05,"l":3.04,"n":20,"o":3.049,"t":"2026-10-19T12:25:00Z","v":6911,"vw":3.041871},{"c":3.05,"h":3.05,"l":3.045,"n":22,"o":3.0498,"t":"2026-10-19T12:30:00Z","v":3873,"vw":3.046681},{"c":3.02,"h":3.05,"l":3.02,"n":10,"o":3.05,"t":"2026-10-19T12:35:00Z","v":930,"vw":3.04375},{"c":3.055,"h":3.055,"l":3.04,"n":14,"o":3.05,"t":"2026-10-19T12:40:00Z","v":2613,"vw":3.048622},{"c":3.0502,"h":3.0502,"l":3.0502,"n":2,"o":3.0502,"t":"2026-10-19T12:45:00Z","v":599,"vw":3.0502},{"c":3.06,"h":3.06,"l":3.05,"n":8,"o":3.0501,"t":"2026-10-19T12:50:00Z","v":2084,"vw":3.051263},{"c":3.0515,"h":3.0515,"l":3.05,"n":5,"o":3.05,"t":"2026-10-19T12:55:00Z","v":1505,"vw":3.051064},{"c":3.05,"h":3.05,"l":3.05,"n":15,"o":3.05,"t":"2026-10-19T13:00:00Z","v":4131,"vw":3.05},{"c":3.0301,"h":3.06,"l":3.03,"n":18,"o":3.059,"t":"2026-10-19T13:05:00Z","v":8978,"vw":3.047616},{"c":3.05,"h":3.06,"l":3.05,"n":9,"o":3.06,"t":"2026-10-19T13:10:00Z","v":5178,"vw":3.055894},{"c":3.07,"h":3.07,"l":3.06,"n":10,"o":3.06,"t":"2026-10-19T13:15:00Z","v":1743,"vw":3.06059},{"c":3.07,"h":3.09,"l":3.07,"n":33,"o":3.07,"t":"2026-10-19T13:20:00Z","v":1597,"vw":3.071959},{"c":3.09,"h":3.09,"l":3.07,"n":64,"o":3.08,"t":"2026-10-19T13:25:00Z","v":7233,"vw":3.085979},{"c":3.06,"h":3.09,"l":3.0106,"n":856,"o":3.07,"t":"2026-10-19T13:30:00Z","v":453866,"vw":3.05379},{"c":3.045,"h":3.06,"l":3.025,"n":530,"o":3.05,"t":"2026-10-19T13:35:00Z","v":195764,"vw":3.043513},{"c":3.085,"h":3.09,"l":3.04,"n":578,"o":3.045,"t":"2026-10-19T13:40:00Z","v":194403,"vw":3.063903},{"c":3.105,"h":3.12,"l":3.075,"n":710,"o":3.085,"t":"2026-10-19T13:45:00Z","v":244484,"vw":3.102056},{"c":3.085,"h":3.13,"l":3.08,"n":681,"o":3.11,"t":"2026-10-19T13:50:00Z","v":330454,"vw":3.106311},{"c":3.115,"h":3.13,"l":3.075,"n":627,"o":3.085,"t":"2026-10-19T13:55:00Z","v":196376,"vw":3.110531},{"c":3.087,"h":3.13,"l":3.065,"n":572,"o":3.11,"t":"2026-10-19T14:00:00Z","v":191652,"vw":3.093127},{"c":3.115,"h":3.135,"l":3.08,"n":424,"o":3.085,"t":"2026-10-19T14:05:00Z","v":158505,"vw":3.106624},{"c":3.18,"h":3.18,"l":3.1,"n":760,"o":3.12,"t":"2026-10-19T14:10:00Z","v":248595,"vw":3.142505},{"c":3.188,"h":3.228,"l":3.179,"n":862,"o":3.185,"t":"2026-10-19T14:15:00Z","v":374447,"vw":3.204611},{"c":3.185,"h":3.2,"l":3.16,"n":681,"o":3.185,"t":"2026-10-19T14:20:00Z","v":217245,"vw":3.182296},{"c":3.165,"h":3.19,"l":3.1601,"n":403,"o":3.18,"t":"2026-10-19T14:25:00Z","v":108440,"vw":3.175684},{"c":3.1699,"h":3.18,"l":3.14,"n":587,"o":3.17,"t":"2026-10-19T14:30:00Z","v":176763,"vw":3.155591},{"c":3.165,"h":3.18,"l":3.16,"n":278,"o":3.16,"t":"2026-10-19T14:35:00Z","v":57200,"vw":3.16672},{"c":3.1798,"h":3.18,"l":3.16,"n":299,"o":3.165,"t":"2026-10-19T14:40:00Z","v":54634,"vw":3.171159},{"c":3.1523,"h":3.19,"l":3.15,"n":391,"o":3.175,"t":"2026-10-19T14:45:00Z","v":85649,"vw":3.173085},{"c":3.135,"h":3.1775,"l":3.1301,"n":466,"o":3.155,"t":"2026-10-19T14:50:00Z","v":129181,"vw":3.15467},{"c":3.145,"h":3.15,"l":3.135,"n":180,"o":3.14,"t":"2026-10-19T14:55:00Z","v":30657,"vw":3.143648},{"c":3.1323,"h":3.15,"l":3.13,"n":320,"o":3.145,"t":"2026-10-19T15:00:00Z","v":56979,"vw":3.138773},{"c":3.15,"h":3.17,"l":3.13,"n":375,"o":3.135,"t":"2026-10-19T15:05:00Z","v":80430,"vw":3.14776},{"c":3.155,"h":3.1699,"l":3.145,"n":263,"o":3.145,"t":"2026-10-19T15:10:00Z","v":65423,"vw":3.155654},{"c":3.175,"h":3.18,"l":3.145,"n":293,"o":3.155,"t":"2026-10-19T15:15:00Z","v":59529,"vw":3.161076},{"c":3.1771,"h":3.18,"l":3.1623,"n":313,"o":3.175,"t":"2026-10-19T15:20:00Z","v":65110,"vw":3.171198},{"c":3.185,"h":3.1899,"l":3.17,"n":251,"o":3.1799,"t":"2026-10-19T15:25:00Z","v":52229,"vw":3.181193},{"c":3.1751,"h":3.1899,"l":3.17,"n":215,"o":3.185,"t":"2026-10-19T15:30:00Z","v":59954,"vw":3.177654},{"c":3.175,"h":3.2,"l":3.17,"n":331,"o":3.175,"t":"2026-10-19T15:35:00Z","v":76075,"vw":3.189917},{"c":3.18,"h":3.2,"l":3.17,"n":287,"o":3.175,"t":"2026-10-19T15:40:00Z","v":57915,"vw":3.18936},{"c":3.185,"h":3.19,"l":3.18,"n":206,"o":3.185,"t":"2026-10-19T15:45:00Z","v":34524,"vw":3.185647},{"c":3.21,"h":3.21,"l":3.1848,"n":291,"o":3.185,"t":"2026-10-19T15:50:00Z","v":65913,"vw":3.194163},{"c":3.205,"h":3.22,"l":3.19,"n":351,"o":3.21,"t":"2026-10-19T15:55:00Z","v":77914,"vw":3.205546},{"c":3.22,"h":3.23,"l":3.18,"n":927,"o":3.205,"t":"2026-10-19T16:00:00Z","v":496282,"vw":3.21581},{"c":3.185,"h":3.22,"l":3.18,"n":230,"o":3.215,"t":"2026-10-19T16:05:00Z","v":55729,"vw":3.197388},{"c":3.195,"h":3.2,"l":3.1806,"n":235,"o":3.1806,"t":"2026-10-19T16:10:00Z","v":36243,"vw":3.189898},{"c":3.185,"h":3.2,"l":3.185,"n":215,"o":3.195,"t":"2026-10-19T16:15:00Z","v":39659,"vw":3.195032},{"c":3.18,"h":3.185,"l":3.17,"n":318,"o":3.185,"t":"2026-10-19T16:20:00Z","v":66796,"vw":3.179423},{"c":3.175,"h":3.18,"l":3.17,"n":106,"o":3.18,"t":"2026-10-19T16:25:00Z","v":23202,"vw":3.17838},{"c":3.175,"h":3.18,"l":3.17,"n":193,"o":3.175,"t":"2026-10-19T16:30:00Z","v":32442,"vw":3.173072},{"c":3.18,"h":3.18,"l":3.17,"n":123,"o":3.1781,"t":"2026-10-19T16:35:00Z","v":12021,"vw":3.175565},{"c":3.18,"h":3.18,"l":3.17,"n":155,"o":3.175,"t":"2026-10-19T16:40:00Z","v":23622,"vw":3.178431},{"c":3.165,"h":3.18,"l":3.16,"n":255,"o":3.175,"t":"2026-10-19T16:45:00Z","v":55796,"vw":3.170294},{"c":3.155,"h":3.17,"l":3.15,"n":234,"o":3.16,"t":"2026-10-19T16:50:00Z","v":40907,"vw":3.15953},{"c":3.155,"h":3.165,"l":3.15,"n":243,"o":3.158,"t":"2026-10-19T16:55:00Z","v":54422,"vw":3.158516},{"c":3.155,"h":3.155,"l":3.14,"n":268,"o":3.15,"t":"2026-10-19T17:00:00Z","v":56758,"vw":3.147424},{"c":3.155,"h":3.165,"l":3.1501,"n":258,"o":3.16,"t":"2026-10-19T17:05:00Z","v":54974,"vw":3.159696},{"c":3.165,"h":3.165,"l":3.1515,"n":164,"o":3.16,"t":"2026-10-19T17:10:00Z","v":41384,"vw":3.15922},{"c":3.1698,"h":3.18,"l":3.1622,"n":244,"o":3.1622,"t":"2026-10-19T17:15:00Z","v":38181,"vw":3.170066},{"c":3.17,"h":3.17,"l":3.16,"n":153,"o":3.165,"t":"2026-10-19T17:20:00Z","v":24905,"vw":3.165144},{"c":3.165,"h":3.17,"l":3.16,"n":149,"o":3.165,"t":"2026-10-19T17:25:00Z","v":19027,"vw":3.16616},{"c":3.16,"h":3.165,"l":3.15,"n":249,"o":3.165,"t":"2026-10-19T17:30:00Z","v":41869,"vw":3.157655},{"c":3.155,"h":3.16,"l":3.15,"n":160,"o":3.16,"t":"2026-10-19T17:35:00Z","v":28541,"vw":3.15374},{"c":3.1401,"h":3.16,"l":3.1401,"n":332,"o":3.155,"t":"2026-10-19T17:40:00Z","v":65604,"vw":3.153221},{"c":3.135,"h":3.1499,"l":3.13,"n":217,"o":3.145,"t":"2026-10-19T17:45:00Z","v":38857,"vw":3.137066},{"c":3.13,"h":3.135,"l":3.12,"n":215,"o":3.135,"t":"2026-10-19T17:50:00Z","v":40405,"vw":3.128248},{"c":3.145,"h":3.15,"l":3.125,"n":253,"o":3.125,"t":"2026-10-19T17:55:00Z","v":52309,"vw":3.134856},{"c":3.135,"h":3.16,"l":3.1307,"n":278,"o":3.145,"t":"2026-10-19T18:00:00Z","v":44977,"vw":3.147827},{"c":3.135,"h":3.14,"l":3.13,"n":149,"o":3.1394,"t":"2026-10-19T18:05:00Z","v":31365,"vw":3.134577},{"c":3.12,"h":3.14,"l":3.12,"n":290,"o":3.135,"t":"2026-10-19T18:10:00Z","v":50215,"vw":3.130309},{"c":3.135,"h":3.14,"l":3.1299,"n":131,"o":3.13,"t":"2026-10-19T18:15:00Z","v":14360,"vw":3.132696},{"c":3.1377,"h":3.14,"l":3.13,"n":161,"o":3.135,"t":"2026-10-19T18:20:00Z","v":67237,"vw":3.134073},{"c":3.1223,"h":3.14,"l":3.12,"n":279,"o":3.1301,"t":"2026-10-19T18:25:00Z","v":61681,"vw":3.130967},{"c":3.115,"h":3.12,"l":3.11,"n":209,"o":3.12,"t":"2026-10-19T18:30:00Z","v":34741,"vw":3.116839},{"c":3.125,"h":3.13,"l":3.112,"n":204,"o":3.115,"t":"2026-10-19T18:35:00Z","v":37682,"vw":3.121645},{"c":3.135,"h":3.14,"l":3.12,"n":216,"o":3.1277,"t":"2026-10-19T18:40:00Z","v":30268,"vw":3.129035},{"c":3.135,"h":3.145,"l":3.125,"n":286,"o":3.13,"t":"2026-10-19T18:45:00Z","v":60221,"vw":3.133788},{"c":3.13,"h":3.14,"l":3.125,"n":239,"o":3.13,"t":"2026-10-19T18:50:00Z","v":57542,"vw":3.13336},{"c":3.14,"h":3.145,"l":3.135,"n":299,"o":3.135,"t":"2026-10-19T18:55:00Z","v":64279,"vw":3.139788},{"c":3.135,"h":3.14,"l":3.13,"n":236,"o":3.14,"t":"2026-10-19T19:00:00Z","v":42082,"vw":3.135756},{"c":3.125,"h":3.1399,"l":3.12,"n":220,"o":3.13,"t":"2026-10-19T19:05:00Z","v":42646,"vw":3.128306},{"c":3.125,"h":3.13,"l":3.12,"n":178,"o":3.125,"t":"2026-10-19T19:10:00Z","v":17901,"vw":3.124115},{"c":3.14,"h":3.145,"l":3.125,"n":421,"o":3.125,"t":"2026-10-19T19:15:00Z","v":151087,"vw":3.132865},{"c":3.165,"h":3.17,"l":3.14,"n":287,"o":3.1401,"t":"2026-10-19T19:20:00Z","v":169692,"vw":3.151893},{"c":3.145,"h":3.17,"l":3.145,"n":317,"o":3.17,"t":"2026-10-19T19:25:00Z","v":65192,"vw":3.15803},{"c":3.155,"h":3.16,"l":3.145,"n":341,"o":3.145,"t":"2026-10-19T19:30:00Z","v":102114,"vw":3.150559},{"c":3.145,"h":3.165,"l":3.14,"n":367,"o":3.155,"t":"2026-10-19T19:35:00Z","v":68952,"vw":3.154401},{"c":3.145,"h":3.15,"l":3.138,"n":342,"o":3.145,"t":"2026-10-19T19:40:00Z","v":71295,"vw":3.141986},{"c":3.145,"h":3.16,"l":3.135,"n":565,"o":3.14,"t":"2026-10-19T19:45:00Z","v":193252,"vw":3.144957},{"c":3.135,"h":3.15,"l":3.12,"n":546,"o":3.145,"t":"2026-10-19T19:50:00Z","v":152102,"vw":3.132318},{"c":3.1,"h":3.135,"l":3.09,"n":2043,"o":3.135,"t":"2026-10-19T19:55:00Z","v":789338,"vw":3.102276},{"c":3.16,"h":3.16,"l":3.1,"n":34,"o":3.1,"t":"2026-10-19T20:00:00Z","v":526148,"vw":3.100633},{"c":3.12,"h":3.13,"l":3.12,"n":2,"o":3.13,"t":"2026-10-19T20:10:00Z","v":1221,"vw":3.12819},{"c":3.1146,"h":3.1146,"l":3.1146,"n":1,"o":3.1146,"t":"2026-10-19T20:15:00Z","v":400,"vw":3.1146},{"c":3.136,"h":3.136,"l":3.13,"n":13,"o":3.13,"t":"2026-10-19T20:20:00Z","v":2192,"vw":3.131412},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-19T20:25:00Z","v":377,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":9,"o":3.13,"t":"2026-10-19T20:30:00Z","v":2050,"vw":3.13},{"c":3.14,"h":3.14,"l":3.1231,"n":11,"o":3.1231,"t":"2026-10-19T20:35:00Z","v":1587,"vw":3.136022},{"c":3.1385,"h":3.1388,"l":3.1,"n":25,"o":3.135,"t":"2026-10-19T20:40:00Z","v":39807,"vw":3.100943},{"c":3.1315,"h":3.1315,"l":3.1315,"n":5,"o":3.1315,"t":"2026-10-19T20:45:00Z","v":106,"vw":3.1315},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-19T20:50:00Z","v":175,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-19T20:55:00Z","v":1121,"vw":3.14},{"c":3.1393,"h":3.1393,"l":3.13,"n":5,"o":3.13,"t":"2026-10-19T21:00:00Z","v":543,"vw":3.136953},{"c":3.12,"h":3.14,"l":3.12,"n":3,"o":3.14,"t":"2026-10-19T21:15:00Z","v":647,"vw":3.131667},{"c":3.139,"h":3.139,"l":3.139,"n":2,"o":3.139,"t":"2026-10-19T21:20:00Z","v":105,"vw":3.139},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-19T21:25:00Z","v":467,"vw":3.14},{"c":3.12,"h":3.15,"l":3.12,"n":2,"o":3.15,"t":"2026-10-19T21:35:00Z","v":1100,"vw":3.122727},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-19T21:40:00Z","v":119,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T21:55:00Z","v":300,"vw":3.15},{"c":3.1476,"h":3.1476,"l":3.12,"n":3,"o":3.12,"t":"2026-10-19T22:00:00Z","v":520,"vw":3.137442},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T22:15:00Z","v":236,"vw":3.12},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-19T22:20:00Z","v":190,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T22:25:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T22:30:00Z","v":100,"vw":3.12},{"c":3.1402,"h":3.15,"l":3.1402,"n":9,"o":3.148,"t":"2026-10-19T22:40:00Z","v":2608,"vw":3.147786},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T23:00:00Z","v":100,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-19T23:05:00Z","v":250,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-19T23:20:00Z","v":6471,"vw":3.15},{"c":3.15,"h":3.15,"l":3.1404,"n":3,"o":3.1404,"t":"2026-10-19T23:25:00Z","v":1533,"vw":3.148867},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T23:35:00Z","v":609,"vw":3.16},{"c":3.1504,"h":3.16,"l":3.1504,"n":9,"o":3.16,"t":"2026-10-19T23:40:00Z","v":1152,"vw":3.15904},{"c":3.1507,"h":3.17,"l":3.15,"n":5,"o":3.17,"t":"2026-10-19T23:45:00Z","v":1200,"vw":3.157017},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T23:50:00Z","v":103,"vw":3.16},{"c":3.16,"h":3.2,"l":3.15,"n":33,"o":3.2,"t":"2026-10-20T08:00:00Z","v":8098,"vw":3.162262},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-20T08:30:00Z","v":890,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":8,"o":3.17,"t":"2026-10-20T08:45:00Z","v":3669,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-20T09:05:00Z","v":1252,"vw":3.15},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-20T09:10:00Z","v":158,"vw":3.135},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T09:15:00Z","v":166,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-20T09:25:00Z","v":120,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-20T10:05:00Z","v":101,"vw":3.12},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-20T10:35:00Z","v":500,"vw":3.135},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T10:45:00Z","v":300,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-20T10:50:00Z","v":400,"vw":3.12},{"c":3.13,"h":3.15,"l":3.13,"n":8,"o":3.1492,"t":"2026-10-20T11:00:00Z","v":10712,"vw":3.149641},{"c":3.11,"h":3.12,"l":3.11,"n":33,"o":3.12,"t":"2026-10-20T11:05:00Z","v":10340,"vw":3.112492},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-20T11:10:00Z","v":3926,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":5,"o":3.08,"t":"2026-10-20T11:15:00Z","v":551,"vw":3.08},{"c":3.0841,"h":3.1,"l":3.0841,"n":6,"o":3.1,"t":"2026-10-20T11:20:00Z","v":624,"vw":3.092172},{"c":3.0835,"h":3.0835,"l":3.08,"n":2,"o":3.08,"t":"2026-10-20T11:25:00Z","v":7989,"vw":3.080558},{"c":3.1,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-10-20T11:35:00Z","v":1267,"vw":3.090983},{"c":3.08,"h":3.09,"l":3.08,"n":9,"o":3.08,"t":"2026-10-20T11:45:00Z","v":2702,"vw":3.083849},{"c":3.07,"h":3.08,"l":3.07,"n":36,"o":3.08,"t":"2026-10-20T11:50:00Z","v":2416,"vw":3.078504},{"c":3.0707,"h":3.0707,"l":3.0707,"n":3,"o":3.0707,"t":"2026-10-20T11:55:00Z","v":5006,"vw":3.0707},{"c":3.0717,"h":3.0717,"l":3.07,"n":5,"o":3.0706,"t":"2026-10-20T12:05:00Z","v":1228,"vw":3.071466},{"c":3.08,"h":3.095,"l":3.08,"n":3,"o":3.095,"t":"2026-10-20T12:10:00Z","v":1248,"vw":3.084938},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-20T12:15:00Z","v":245,"vw":3.07},{"c":3.05,"h":3.07,"l":3.04,"n":83,"o":3.07,"t":"2026-10-20T12:20:00Z","v":21970,"vw":3.054257},{"c":3.075,"h":3.075,"l":3.05,"n":4,"o":3.05,"t":"2026-10-20T12:25:00Z","v":947,"vw":3.057361},{"c":3.1,"h":3.1,"l":3.06,"n":11,"o":3.06,"t":"2026-10-20T12:30:00Z","v":5573,"vw":3.096311},{"c":3.11,"h":3.11,"l":3.09,"n":22,"o":3.1,"t":"2026-10-20T12:40:00Z","v":3280,"vw":3.099642},{"c":3.11,"h":3.11,"l":3.1,"n":4,"o":3.1,"t":"2026-10-20T12:45:00Z","v":2220,"vw":3.105455},{"c":3.1,"h":3.1,"l":3.1,"n":12,"o":3.1,"t":"2026-10-20T12:50:00Z","v":348,"vw":3.1},{"c":3.1038,"h":3.11,"l":3.06,"n":6,"o":3.061,"t":"2026-10-20T13:05:00Z","v":748,"vw":3.083201},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T13:10:00Z","v":150,"vw":3.1},{"c":3.0999,"h":3.1,"l":3.0999,"n":18,"o":3.1,"t":"2026-10-20T13:15:00Z","v":1141,"vw":3.099988},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-20T13:20:00Z","v":692,"vw":3.09},{"c":3.08,"h":3.1,"l":3.08,"n":15,"o":3.1,"t":"2026-10-20T13:25:00Z","v":4331,"vw":3.084884},{"c":3.005,"h":3.08,"l":3,"n":620,"o":3.06,"t":"2026-10-20T13:30:00Z","v":286920,"vw":3.044079},{"c":3.024,"h":3.064,"l":3,"n":341,"o":3.005,"t":"2026-10-20T13:35:00Z","v":136676,"vw":3.041322},{"c":2.98,"h":3.025,"l":2.98,"n":523,"o":3.025,"t":"2026-10-20T13:40:00Z","v":256092,"vw":3.003204},{"c":3.01,"h":3.0197,"l":2.97,"n":337,"o":2.98,"t":"2026-10-20T13:45:00Z","v":138551,"vw":2.997752},{"c":3.04,"h":3.04,"l":3,"n":200,"o":3.005,"t":"2026-10-20T13:50:00Z","v":62645,"vw":3.01267},{"c":3.065,"h":3.065,"l":3.04,"n":278,"o":3.045,"t":"2026-10-20T13:55:00Z","v":68251,"vw":3.052147},{"c":3.065,"h":3.09,"l":3.06,"n":290,"o":3.0694,"t":"2026-10-20T14:00:00Z","v":73713,"vw":3.076386},{"c":3.095,"h":3.12,"l":3.065,"n":378,"o":3.065,"t":"2026-10-20T14:05:00Z","v":107917,"vw":3.098834},{"c":3.12,"h":3.12,"l":3.0901,"n":326,"o":3.095,"t":"2026-10-20T14:10:00Z","v":135785,"vw":3.101894},{"c":3.174,"h":3.185,"l":3.12,"n":410,"o":3.12,"t":"2026-10-20T14:15:00Z","v":119309,"vw":3.150827},{"c":3.22,"h":3.22,"l":3.16,"n":501,"o":3.17,"t":"2026-10-20T14:20:00Z","v":156410,"vw":3.197384},{"c":3.225,"h":3.235,"l":3.205,"n":379,"o":3.215,"t":"2026-10-20T14:25:00Z","v":176147,"vw":3.218722},{"c":3.175,"h":3.235,"l":3.17,"n":454,"o":3.225,"t":"2026-10-20T14:30:00Z","v":179379,"vw":3.214026},{"c":3.175,"h":3.185,"l":3.17,"n":273,"o":3.1799,"t":"2026-10-20T14:35:00Z","v":56317,"vw":3.177349},{"c":3.215,"h":3.22,"l":3.175,"n":280,"o":3.175,"t":"2026-10-20T14:40:00Z","v":63092,"vw":3.201735},{"c":3.1806,"h":3.23,"l":3.18,"n":488,"o":3.22,"t":"2026-10-20T14:45:00Z","v":162301,"vw":3.204605},{"c":3.195,"h":3.2,"l":3.18,"n":206,"o":3.18,"t":"2026-10-20T14:50:00Z","v":29021,"vw":3.190284},{"c":3.205,"h":3.21,"l":3.19,"n":205,"o":3.195,"t":"2026-10-20T14:55:00Z","v":32893,"vw":3.201608},{"c":3.205,"h":3.22,"l":3.2048,"n":311,"o":3.205,"t":"2026-10-20T15:00:00Z","v":59578,"vw":3.209941},{"c":3.205,"h":3.21,"l":3.2,"n":163,"o":3.205,"t":"2026-10-20T15:05:00Z","v":28059,"vw":3.202092},{"c":3.16,"h":3.205,"l":3.15,"n":418,"o":3.2,"t":"2026-10-20T15:10:00Z","v":97212,"vw":3.172925},{"c":3.1701,"h":3.18,"l":3.165,"n":139,"o":3.165,"t":"2026-10-20T15:15:00Z","v":26584,"vw":3.171866},{"c":3.175,"h":3.1799,"l":3.16,"n":245,"o":3.175,"t":"2026-10-20T15:20:00Z","v":53462,"vw":3.169932},{"c":3.17,"h":3.18,"l":3.17,"n":135,"o":3.175,"t":"2026-10-20T15:25:00Z","v":28899,"vw":3.172479},{"c":3.155,"h":3.17,"l":3.15,"n":244,"o":3.165,"t":"2026-10-20T15:30:00Z","v":70572,"vw":3.160067},{"c":3.15,"h":3.16,"l":3.15,"n":207,"o":3.15,"t":"2026-10-20T15:35:00Z","v":41466,"vw":3.151799},{"c":3.1599,"h":3.17,"l":3.145,"n":297,"o":3.15,"t":"2026-10-20T15:40:00Z","v":60125,"vw":3.15682},{"c":3.1495,"h":3.15,"l":3.1435,"n":105,"o":3.15,"t":"2026-10-20T15:45:00Z","v":18155,"vw":3.145919},{"c":3.155,"h":3.155,"l":3.145,"n":221,"o":3.15,"t":"2026-10-20T15:50:00Z","v":30602,"vw":3.149895},{"c":3.145,"h":3.16,"l":3.145,"n":164,"o":3.155,"t":"2026-10-20T15:55:00Z","v":25912,"vw":3.152474},{"c":3.1401,"h":3.155,"l":3.14,"n":162,"o":3.15,"t":"2026-10-20T16:00:00Z","v":34259,"vw":3.147854},{"c":3.14,"h":3.155,"l":3.14,"n":208,"o":3.145,"t":"2026-10-20T16:05:00Z","v":30109,"vw":3.147309},{"c":3.13,"h":3.135,"l":3.125,"n":111,"o":3.135,"t":"2026-10-20T16:10:00Z","v":11858,"vw":3.127487},{"c":3.1,"h":3.13,"l":3.1,"n":244,"o":3.125,"t":"2026-10-20T16:15:00Z","v":43232,"vw":3.113055},{"c":3.12,"h":3.12,"l":3.105,"n":118,"o":3.105,"t":"2026-10-20T16:20:00Z","v":13896,"vw":3.112237},{"c":3.13,"h":3.14,"l":3.12,"n":217,"o":3.12,"t":"2026-10-20T16:25:00Z","v":38462,"vw":3.126912},{"c":3.14,"h":3.145,"l":3.135,"n":220,"o":3.135,"t":"2026-10-20T16:30:00Z","v":42231,"vw":3.138831},{"c":3.145,"h":3.145,"l":3.135,"n":117,"o":3.135,"t":"2026-10-20T16:35:00Z","v":16479,"vw":3.140974},{"c":3.145,"h":3.1497,"l":3.14,"n":106,"o":3.14,"t":"2026-10-20T16:40:00Z","v":13958,"vw":3.144123},{"c":3.145,"h":3.1497,"l":3.135,"n":191,"o":3.145,"t":"2026-10-20T16:45:00Z","v":48245,"vw":3.139966},{"c":3.13,"h":3.1455,"l":3.13,"n":119,"o":3.145,"t":"2026-10-20T16:50:00Z","v":15402,"vw":3.140097},{"c":3.125,"h":3.14,"l":3.12,"n":131,"o":3.1398,"t":"2026-10-20T16:55:00Z","v":21866,"vw":3.131217},{"c":3.13,"h":3.135,"l":3.12,"n":152,"o":3.1299,"t":"2026-10-20T17:00:00Z","v":29265,"vw":3.12944},{"c":3.12,"h":3.125,"l":3.11,"n":137,"o":3.12,"t":"2026-10-20T17:05:00Z","v":22803,"vw":3.115228},{"c":3.115,"h":3.12,"l":3.1101,"n":86,"o":3.115,"t":"2026-10-20T17:10:00Z","v":13345,"vw":3.114068},{"c":3.125,"h":3.13,"l":3.115,"n":348,"o":3.12,"t":"2026-10-20T17:15:00Z","v":46207,"vw":3.124552},{"c":3.135,"h":3.14,"l":3.1298,"n":130,"o":3.1299,"t":"2026-10-20T17:20:00Z","v":20271,"vw":3.131351},{"c":3.13,"h":3.1397,"l":3.13,"n":51,"o":3.13,"t":"2026-10-20T17:25:00Z","v":21488,"vw":3.134797},{"c":3.125,"h":3.14,"l":3.12,"n":156,"o":3.135,"t":"2026-10-20T17:30:00Z","v":22402,"vw":3.13014},{"c":3.125,"h":3.13,"l":3.12,"n":96,"o":3.125,"t":"2026-10-20T17:35:00Z","v":14280,"vw":3.125117},{"c":3.125,"h":3.135,"l":3.12,"n":179,"o":3.12,"t":"2026-10-20T17:40:00Z","v":33225,"vw":3.129158},{"c":3.125,"h":3.13,"l":3.1223,"n":50,"o":3.125,"t":"2026-10-20T17:45:00Z","v":5836,"vw":3.125935},{"c":3.1397,"h":3.1399,"l":3.125,"n":180,"o":3.13,"t":"2026-10-20T17:50:00Z","v":28784,"vw":3.131317},{"c":3.135,"h":3.14,"l":3.13,"n":99,"o":3.135,"t":"2026-10-20T17:55:00Z","v":9392,"vw":3.135465},{"c":3.13,"h":3.14,"l":3.13,"n":112,"o":3.135,"t":"2026-10-20T18:00:00Z","v":15012,"vw":3.132963},{"c":3.135,"h":3.135,"l":3.12,"n":265,"o":3.13,"t":"2026-10-20T18:05:00Z","v":42926,"vw":3.129631},{"c":3.125,"h":3.14,"l":3.125,"n":132,"o":3.135,"t":"2026-10-20T18:10:00Z","v":18013,"vw":3.131642},{"c":3.1252,"h":3.13,"l":3.12,"n":78,"o":3.13,"t":"2026-10-20T18:15:00Z","v":14426,"vw":3.125997},{"c":3.11,"h":3.125,"l":3.11,"n":204,"o":3.125,"t":"2026-10-20T18:20:00Z","v":66150,"vw":3.118976},{"c":3.125,"h":3.13,"l":3.11,"n":151,"o":3.11,"t":"2026-10-20T18:25:00Z","v":26843,"vw":3.121642},{"c":3.1308,"h":3.14,"l":3.115,"n":289,"o":3.1297,"t":"2026-10-20T18:30:00Z","v":120728,"vw":3.125686},{"c":3.125,"h":3.14,"l":3.125,"n":95,"o":3.13,"t":"2026-10-20T18:35:00Z","v":17841,"vw":3.131827},{"c":3.12,"h":3.13,"l":3.11,"n":166,"o":3.125,"t":"2026-10-20T18:40:00Z","v":29549,"vw":3.120535},{"c":3.13,"h":3.135,"l":3.12,"n":177,"o":3.12,"t":"2026-10-20T18:45:00Z","v":40098,"vw":3.12905},{"c":3.125,"h":3.13,"l":3.1201,"n":78,"o":3.125,"t":"2026-10-20T18:50:00Z","v":22355,"vw":3.122828},{"c":3.125,"h":3.13,"l":3.12,"n":148,"o":3.1299,"t":"2026-10-20T18:55:00Z","v":15630,"vw":3.125283},{"c":3.12,"h":3.14,"l":3.12,"n":236,"o":3.125,"t":"2026-10-20T19:00:00Z","v":54742,"vw":3.130055},{"c":3.135,"h":3.135,"l":3.12,"n":175,"o":3.125,"t":"2026-10-20T19:05:00Z","v":28322,"vw":3.12997},{"c":3.14,"h":3.14,"l":3.13,"n":134,"o":3.135,"t":"2026-10-20T19:10:00Z","v":35412,"vw":3.137663},{"c":3.13,"h":3.14,"l":3.13,"n":143,"o":3.14,"t":"2026-10-20T19:15:00Z","v":18279,"vw":3.136293},{"c":3.135,"h":3.14,"l":3.13,"n":419,"o":3.135,"t":"2026-10-20T19:20:00Z","v":100200,"vw":3.138205},{"c":3.14,"h":3.145,"l":3.135,"n":417,"o":3.14,"t":"2026-10-20T19:25:00Z","v":114115,"vw":3.139673},{"c":3.135,"h":3.145,"l":3.13,"n":241,"o":3.14,"t":"2026-10-20T19:30:00Z","v":54184,"vw":3.138769},{"c":3.13,"h":3.135,"l":3.12,"n":230,"o":3.135,"t":"2026-10-20T19:35:00Z","v":37623,"vw":3.127356},{"c":3.115,"h":3.13,"l":3.11,"n":525,"o":3.13,"t":"2026-10-20T19:40:00Z","v":190928,"vw":3.124708},{"c":3.125,"h":3.13,"l":3.115,"n":342,"o":3.115,"t":"2026-10-20T19:45:00Z","v":84100,"vw":3.122086},{"c":3.115,"h":3.13,"l":3.115,"n":388,"o":3.13,"t":"2026-10-20T19:50:00Z","v":107863,"vw":3.121882},{"c":3.13,"h":3.13,"l":3.1,"n":1332,"o":3.12,"t":"2026-10-20T19:55:00Z","v":341754,"vw":3.112414},{"c":3.1111,"h":3.13,"l":3.1111,"n":21,"o":3.12,"t":"2026-10-20T20:00:00Z","v":530019,"vw":3.119718},{"c":3.1133,"h":3.1133,"l":3.1133,"n":1,"o":3.1133,"t":"2026-10-20T20:05:00Z","v":1000,"vw":3.1133},{"c":3.1203,"h":3.1203,"l":3.1203,"n":1,"o":3.1203,"t":"2026-10-20T20:15:00Z","v":100,"vw":3.1203},{"c":3.1777,"h":3.1868,"l":3.1777,"n":12,"o":3.1868,"t":"2026-10-20T20:20:00Z","v":5119,"vw":3.18316},{"c":3.1204,"h":3.1204,"l":3.1204,"n":1,"o":3.1204,"t":"2026-10-20T20:45:00Z","v":100,"vw":3.1204},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T21:00:00Z","v":377,"vw":3.12},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T21:20:00Z","v":100,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":8,"o":3.18,"t":"2026-10-20T21:25:00Z","v":119,"vw":3.18},{"c":3.16,"h":3.1794,"l":3.16,"n":5,"o":3.1794,"t":"2026-10-20T21:30:00Z","v":5378,"vw":3.164538},{"c":3.1587,"h":3.1587,"l":3.1587,"n":1,"o":3.1587,"t":"2026-10-20T21:35:00Z","v":300,"vw":3.1587},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-20T21:40:00Z","v":2015,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-20T21:45:00Z","v":400,"vw":3.15},{"c":3.145,"h":3.145,"l":3.145,"n":5,"o":3.145,"t":"2026-10-20T21:50:00Z","v":400,"vw":3.145},{"c":3.15,"h":3.155,"l":3.15,"n":6,"o":3.155,"t":"2026-10-20T21:55:00Z","v":10000,"vw":3.151348},{"c":3.1599,"h":3.1599,"l":3.15,"n":2,"o":3.15,"t":"2026-10-20T22:00:00Z","v":480,"vw":3.156188},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-20T22:05:00Z","v":849,"vw":3.16},{"c":3.2,"h":3.2,"l":3.18,"n":7,"o":3.2,"t":"2026-10-20T22:25:00Z","v":360,"vw":3.193158},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-20T22:30:00Z","v":1000,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-20T22:35:00Z","v":496,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-20T22:40:00Z","v":105,"vw":3.17},{"c":3.16,"h":3.19,"l":3.16,"n":104,"o":3.185,"t":"2026-10-20T22:45:00Z","v":10988,"vw":3.180032},{"c":3.17,"h":3.17,"l":3.1685,"n":2,"o":3.1685,"t":"2026-10-20T22:55:00Z","v":5190,"vw":3.168555},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-20T23:05:00Z","v":1005,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-20T23:15:00Z","v":274,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T23:20:00Z","v":716,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-20T23:30:00Z","v":100,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-20T23:40:00Z","v":314,"vw":3.18},{"c":3.18,"h":3.18,"l":3.179,"n":4,"o":3.179,"t":"2026-10-20T23:45:00Z","v":1746,"vw":3.179063},{"c":3.22,"h":3.24,"l":3.18,"n":14,"o":3.24,"t":"2026-10-21T08:00:00Z","v":649,"vw":3.206557},{"c":3.23,"h":3.23,"l":3.18,"n":6,"o":3.18,"t":"2026-10-21T08:55:00Z","v":400,"vw":3.204631},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T09:10:00Z","v":314,"vw":3.2},{"c":3.23,"h":3.23,"l":3.2214,"n":2,"o":3.2214,"t":"2026-10-21T09:25:00Z","v":400,"vw":3.22355},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-21T09:40:00Z","v":1152,"vw":3.23},{"c":3.19,"h":3.19,"l":3.18,"n":5,"o":3.18,"t":"2026-10-21T10:00:00Z","v":500,"vw":3.182155},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T10:45:00Z","v":332,"vw":3.19},{"c":3.2052,"h":3.2052,"l":3.2,"n":9,"o":3.2,"t":"2026-10-21T11:00:00Z","v":895,"vw":3.2026},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T11:05:00Z","v":106,"vw":3.18},{"c":3.18,"h":3.1994,"l":3.18,"n":5,"o":3.1885,"t":"2026-10-21T11:15:00Z","v":2382,"vw":3.188056},{"c":3.1995,"h":3.1995,"l":3.1995,"n":1,"o":3.1995,"t":"2026-10-21T11:20:00Z","v":100,"vw":3.1995},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T11:25:00Z","v":500,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T11:30:00Z","v":157,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T11:40:00Z","v":200,"vw":3.19},{"c":3.17,"h":3.1715,"l":3.17,"n":2,"o":3.1715,"t":"2026-10-21T11:55:00Z","v":4000,"vw":3.17075},{"c":3.2,"h":3.2,"l":3.196,"n":5,"o":3.196,"t":"2026-10-21T12:05:00Z","v":5595,"vw":3.196275},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T12:15:00Z","v":900,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T12:20:00Z","v":500,"vw":3.2},{"c":3.21,"h":3.22,"l":3.21,"n":10,"o":3.2105,"t":"2026-10-21T12:30:00Z","v":3338,"vw":3.214988},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-21T12:40:00Z","v":407,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-21T12:55:00Z","v":630,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":17,"o":3.22,"t":"2026-10-21T13:00:00Z","v":3089,"vw":3.22},{"c":3.2,"h":3.21,"l":3.2,"n":14,"o":3.21,"t":"2026-10-21T13:05:00Z","v":2022,"vw":3.203138},{"c":3.23,"h":3.23,"l":3.2,"n":3,"o":3.2,"t":"2026-10-21T13:10:00Z","v":1262,"vw":3.224},{"c":3.22,"h":3.2386,"l":3.22,"n":38,"o":3.23,"t":"2026-10-21T13:15:00Z","v":4279,"vw":3.22652},{"c":3.23,"h":3.23,"l":3.2286,"n":9,"o":3.23,"t":"2026-10-21T13:20:00Z","v":7708,"vw":3.229972},{"c":3.25,"h":3.25,"l":3.2,"n":40,"o":3.2,"t":"2026-10-21T13:25:00Z","v":8392,"vw":3.240217},{"c":3.165,"h":3.25,"l":3.16,"n":542,"o":3.25,"t":"2026-10-21T13:30:00Z","v":246618,"vw":3.209314},{"c":3.19,"h":3.195,"l":3.155,"n":272,"o":3.165,"t":"2026-10-21T13:35:00Z","v":54716,"vw":3.169714},{"c":3.155,"h":3.2,"l":3.14,"n":319,"o":3.19,"t":"2026-10-21T13:40:00Z","v":103986,"vw":3.163785},{"c":3.175,"h":3.22,"l":3.155,"n":277,"o":3.155,"t":"2026-10-21T13:45:00Z","v":59978,"vw":3.191878},{"c":3.175,"h":3.195,"l":3.175,"n":231,"o":3.18,"t":"2026-10-21T13:50:00Z","v":53522,"vw":3.184808},{"c":3.1894,"h":3.195,"l":3.18,"n":179,"o":3.18,"t":"2026-10-21T13:55:00Z","v":31293,"vw":3.188136},{"c":3.215,"h":3.24,"l":3.185,"n":283,"o":3.185,"t":"2026-10-21T14:00:00Z","v":102302,"vw":3.216454},{"c":3.205,"h":3.2199,"l":3.19,"n":269,"o":3.215,"t":"2026-10-21T14:05:00Z","v":55653,"vw":3.207783},{"c":3.265,"h":3.265,"l":3.2,"n":293,"o":3.2,"t":"2026-10-21T14:10:00Z","v":62620,"vw":3.231914},{"c":3.3102,"h":3.35,"l":3.265,"n":918,"o":3.265,"t":"2026-10-21T14:15:00Z","v":301547,"vw":3.322714},{"c":3.335,"h":3.341,"l":3.29,"n":510,"o":3.315,"t":"2026-10-21T14:20:00Z","v":165947,"vw":3.311811},{"c":3.315,"h":3.335,"l":3.31,"n":430,"o":3.335,"t":"2026-10-21T14:25:00Z","v":115657,"vw":3.321165},{"c":3.345,"h":3.3695,"l":3.315,"n":471,"o":3.315,"t":"2026-10-21T14:30:00Z","v":164383,"vw":3.348467},{"c":3.325,"h":3.35,"l":3.3201,"n":335,"o":3.345,"t":"2026-10-21T14:35:00Z","v":121021,"vw":3.339451},{"c":3.32,"h":3.33,"l":3.31,"n":376,"o":3.3214,"t":"2026-10-21T14:40:00Z","v":112747,"vw":3.320909},{"c":3.3199,"h":3.33,"l":3.3101,"n":253,"o":3.314,"t":"2026-10-21T14:45:00Z","v":55555,"vw":3.320448},{"c":3.29,"h":3.32,"l":3.29,"n":312,"o":3.3175,"t":"2026-10-21T14:50:00Z","v":78250,"vw":3.305914},{"c":3.285,"h":3.3,"l":3.275,"n":253,"o":3.295,"t":"2026-10-21T14:55:00Z","v":88850,"vw":3.285867},{"c":3.285,"h":3.29,"l":3.275,"n":174,"o":3.284,"t":"2026-10-21T15:00:00Z","v":33897,"vw":3.281843},{"c":3.295,"h":3.3,"l":3.28,"n":288,"o":3.285,"t":"2026-10-21T15:05:00Z","v":105665,"vw":3.290268},{"c":3.285,"h":3.3,"l":3.28,"n":181,"o":3.295,"t":"2026-10-21T15:10:00Z","v":34876,"vw":3.290696},{"c":3.275,"h":3.29,"l":3.27,"n":196,"o":3.285,"t":"2026-10-21T15:15:00Z","v":23230,"vw":3.280113},{"c":3.295,"h":3.3,"l":3.27,"n":176,"o":3.275,"t":"2026-10-21T15:20:00Z","v":37283,"vw":3.289973},{"c":3.28,"h":3.305,"l":3.27,"n":400,"o":3.295,"t":"2026-10-21T15:25:00Z","v":124837,"vw":3.286612},{"c":3.285,"h":3.29,"l":3.27,"n":172,"o":3.285,"t":"2026-10-21T15:30:00Z","v":110640,"vw":3.288161},{"c":3.295,"h":3.3,"l":3.2801,"n":158,"o":3.285,"t":"2026-10-21T15:35:00Z","v":36675,"vw":3.290002},{"c":3.295,"h":3.3,"l":3.29,"n":128,"o":3.3,"t":"2026-10-21T15:40:00Z","v":28744,"vw":3.29514},{"c":3.29,"h":3.3,"l":3.29,"n":164,"o":3.295,"t":"2026-10-21T15:45:00Z","v":19124,"vw":3.293249},{"c":3.295,"h":3.3,"l":3.285,"n":245,"o":3.29,"t":"2026-10-21T15:50:00Z","v":46159,"vw":3.292908},{"c":3.295,"h":3.3,"l":3.29,"n":131,"o":3.2999,"t":"2026-10-21T15:55:00Z","v":16555,"vw":3.294879},{"c":3.295,"h":3.3,"l":3.29,"n":147,"o":3.2949,"t":"2026-10-21T16:00:00Z","v":15208,"vw":3.294825},{"c":3.305,"h":3.305,"l":3.29,"n":136,"o":3.29,"t":"2026-10-21T16:05:00Z","v":16563,"vw":3.300126},{"c":3.3,"h":3.305,"l":3.29,"n":199,"o":3.305,"t":"2026-10-21T16:10:00Z","v":31771,"vw":3.297641},{"c":3.28,"h":3.3,"l":3.28,"n":245,"o":3.3,"t":"2026-10-21T16:15:00Z","v":40277,"vw":3.290113},{"c":3.295,"h":3.295,"l":3.28,"n":199,"o":3.2801,"t":"2026-10-21T16:20:00Z","v":21072,"vw":3.287359},{"c":3.28,"h":3.295,"l":3.28,"n":115,"o":3.29,"t":"2026-10-21T16:25:00Z","v":13177,"vw":3.288291},{"c":3.28,"h":3.29,"l":3.28,"n":144,"o":3.285,"t":"2026-10-21T16:30:00Z","v":17573,"vw":3.284468},{"c":3.32,"h":3.325,"l":3.27,"n":662,"o":3.28,"t":"2026-10-21T16:35:00Z","v":142772,"vw":3.302598},{"c":3.285,"h":3.32,"l":3.28,"n":199,"o":3.32,"t":"2026-10-21T16:40:00Z","v":32740,"vw":3.299842},{"c":3.29,"h":3.29,"l":3.2823,"n":168,"o":3.29,"t":"2026-10-21T16:45:00Z","v":31747,"vw":3.2881},{"c":3.2874,"h":3.3,"l":3.28,"n":257,"o":3.29,"t":"2026-10-21T16:50:00Z","v":45513,"vw":3.289749},{"c":3.285,"h":3.29,"l":3.28,"n":142,"o":3.29,"t":"2026-10-21T16:55:00Z","v":16155,"vw":3.288344},{"c":3.291,"h":3.3,"l":3.28,"n":146,"o":3.2801,"t":"2026-10-21T17:00:00Z","v":26107,"vw":3.290713},{"c":3.295,"h":3.3,"l":3.29,"n":117,"o":3.3,"t":"2026-10-21T17:05:00Z","v":13928,"vw":3.297758},{"c":3.29,"h":3.3,"l":3.28,"n":198,"o":3.295,"t":"2026-10-21T17:10:00Z","v":42641,"vw":3.284527},{"c":3.2897,"h":3.29,"l":3.28,"n":110,"o":3.288,"t":"2026-10-21T17:15:00Z","v":14099,"vw":3.286953},{"c":3.28,"h":3.29,"l":3.28,"n":94,"o":3.28,"t":"2026-10-21T17:20:00Z","v":7990,"vw":3.285566},{"c":3.2898,"h":3.29,"l":3.28,"n":131,"o":3.29,"t":"2026-10-21T17:25:00Z","v":16448,"vw":3.287601},{"c":3.29,"h":3.295,"l":3.28,"n":184,"o":3.28,"t":"2026-10-21T17:30:00Z","v":35432,"vw":3.289893},{"c":3.285,"h":3.29,"l":3.28,"n":107,"o":3.28,"t":"2026-10-21T17:35:00Z","v":30954,"vw":3.288481},{"c":3.285,"h":3.295,"l":3.28,"n":192,"o":3.29,"t":"2026-10-21T17:40:00Z","v":40396,"vw":3.286497},{"c":3.29,"h":3.29,"l":3.2838,"n":80,"o":3.285,"t":"2026-10-21T17:45:00Z","v":14624,"vw":3.285447}],"history":[{"c":0.6754,"h":0.6964,"l":0.6666,"n":772,"o":0.6737,"t":"2024-10-21T04:00:00Z","v":454935,"vw":0.678318},{"c":0.668,"h":0.6899,"l":0.653,"n":795,"o":0.6701,"t":"2024-10-22T04:00:00Z","v":496880,"vw":0.666486},{"c":0.6494,"h":0.675,"l":0.6212,"n":1190,"o":0.66,"t":"2024-10-23T04:00:00Z","v":764452,"vw":0.634121},{"c":0.6386,"h":0.68,"l":0.628,"n":1163,"o":0.651,"t":"2024-10-24T04:00:00Z","v":237152,"vw":0.641259},{"c":0.63,"h":0.6371,"l":0.605,"n":1446,"o":0.6301,"t":"2024-10-25T04:00:00Z","v":557624,"vw":0.620155},{"c":0.665,"h":0.6785,"l":0.63,"n":1073,"o":0.63,"t":"2024-10-28T04:00:00Z","v":362127,"vw":0.660419},{"c":0.6448,"h":0.667,"l":0.63,"n":1127,"o":0.6594,"t":"2024-10-29T04:00:00Z","v":224453,"vw":0.645012},{"c":0.64,"h":0.6665,"l":0.621,"n":973,"o":0.636,"t":"2024-10-30T04:00:00Z","v":504690,"vw":0.645964},{"c":0.6206,"h":0.6521,"l":0.595,"n":608,"o":0.64,"t":"2024-10-31T04:00:00Z","v":403129,"vw":0.613126},{"c":0.6088,"h":0.63,"l":0.6,"n":843,"o":0.6,"t":"2024-11-01T04:00:00Z","v":215480,"vw":0.613562},{"c":0.608,"h":0.6377,"l":0.6002,"n":556,"o":0.6079,"t":"2024-11-04T05:00:00Z","v":203166,"vw":0.618884},{"c":0.6,"h":0.62,"l":0.6,"n":418,"o":0.608,"t":"2024-11-05T05:00:00Z","v":168166,"vw":0.607283},{"c":0.6149,"h":0.63,"l":0.5847,"n":670,"o":0.63,"t":"2024-11-06T05:00:00Z","v":423939,"vw":0.609241},{"c":0.6567,"h":0.6995,"l":0.6149,"n":712,"o":0.615,"t":"2024-11-07T05:00:00Z","v":537266,"vw":0.661581},{"c":0.6589,"h":0.6773,"l":0.6409,"n":471,"o":0.67,"t":"2024-11-08T05:00:00Z","v":130484,"vw":0.65833},{"c":0.6842,"h":0.7099,"l":0.6535,"n":1091,"o":0.6535,"t":"2024-11-11T05:00:00Z","v":718602,"vw":0.690579},{"c":0.62,"h":0.6698,"l":0.6011,"n":1337,"o":0.65,"t":"2024-11-12T05:00:00Z","v":1008835,"vw":0.623305},{"c":0.61,"h":0.64,"l":0.605,"n":1188,"o":0.61,"t":"2024-11-13T05:00:00Z","v":562084,"vw":0.620426},{"c":0.5201,"h":0.603,"l":0.519,"n":2482,"o":0.6,"t":"2024-11-14T05:00:00Z","v":1345110,"vw":0.5506},{"c":0.5181,"h":0.5586,"l":0.4901,"n":1462,"o":0.5192,"t":"2024-11-15T05:00:00Z","v":592747,"vw":0.522105},{"c":0.5698,"h":0.59,"l":0.5403,"n":611,"o":0.55,"t":"2024-11-18T05:00:00Z","v":472407,"vw":0.573843},{"c":0.686,"h":0.717999,"l":0.5801,"n":1689,"o":0.5801,"t":"2024-11-19T05:00:00Z","v":1352326,"vw":0.647831},{"c":0.737,"h":0.749,"l":0.6703,"n":1712,"o":0.7242,"t":"2024-11-20T05:00:00Z","v":1080831,"vw":0.717628},{"c":0.72,"h":0.74,"l":0.7,"n":1223,"o":0.7383,"t":"2024-11-21T05:00:00Z","v":534509,"vw":0.725401},{"c":0.7001,"h":0.7299,"l":0.6667,"n":1165,"o":0.72,"t":"2024-11-22T05:00:00Z","v":549998,"vw":0.706447},{"c":0.7301,"h":0.75,"l":0.7135,"n":2071,"o":0.7135,"t":"2024-11-25T05:00:00Z","v":1585307,"vw":0.733284},{"c":0.778,"h":0.7982,"l":0.7341,"n":2466,"o":0.75,"t":"2024-11-26T05:00:00Z","v":1216181,"vw":0.770915},{"c":0.7901,"h":0.835,"l":0.745,"n":2345,"o":0.78,"t":"2024-11-27T05:00:00Z","v":1332769,"vw":0.796199},{"c":0.7646,"h":0.7988,"l":0.7341,"n":911,"o":0.7988,"t":"2024-11-29T05:00:00Z","v":511798,"vw":0.763552},{"c":0.7115,"h":0.81,"l":0.7111,"n":1545,"o":0.7725,"t":"2024-12-02T05:00:00Z","v":849783,"vw":0.756877},{"c":0.9809,"h":1.05,"l":0.8,"n":18684,"o":0.8,"t":"2024-12-03T05:00:00Z","v":16797237,"vw":0.942229},{"c":1.07,"h":1.3,"l":1.06,"n":23671,"o":1.15,"t":"2024-12-04T05:00:00Z","v":13524519,"vw":1.177897},{"c":1.35,"h":1.37,"l":1.06,"n":17597,"o":1.21,"t":"2024-12-05T05:00:00Z","v":8934379,"vw":1.242952},{"c":1.9,"h":1.94,"l":1.34,"n":44706,"o":1.44,"t":"2024-12-06T05:00:00Z","v":20318368,"vw":1.701103},{"c":1.62,"h":2.18,"l":1.452,"n":44791,"o":2.12,"t":"2024-12-09T05:00:00Z","v":20585369,"vw":1.780906},{"c":1.39,"h":1.59,"l":1.3,"n":20630,"o":1.49,"t":"2024-12-10T05:00:00Z","v":9133664,"vw":1.420848},{"c":1.5,"h":1.66,"l":1.42,"n":17645,"o":1.45,"t":"2024-12-11T05:00:00Z","v":7516794,"vw":1.526358},{"c":1.67,"h":1.86,"l":1.5627,"n":20369,"o":1.6,"t":"2024-12-12T05:00:00Z","v":7823436,"vw":1.690977},{"c":1.92,"h":2.17,"l":1.8,"n":38421,"o":1.99,"t":"2024-12-13T05:00:00Z","v":18236112,"vw":1.96483},{"c":2.09,"h":2.35,"l":2.0071,"n":27049,"o":2.07,"t":"2024-12-16T05:00:00Z","v":11283637,"vw":2.144523},{"c":2.13,"h":2.3,"l":1.9,"n":21576,"o":2.1,"t":"2024-12-17T05:00:00Z","v":8717249,"vw":2.115457},{"c":1.8,"h":2.13,"l":1.74,"n":15202,"o":2.03,"t":"2024-12-18T05:00:00Z","v":7263605,"vw":1.91217},{"c":1.76,"h":1.92,"l":1.65,"n":11620,"o":1.91,"t":"2024-12-19T05:00:00Z","v":5077202,"vw":1.748832},{"c":1.99,"h":2,"l":1.7,"n":11836,"o":1.75,"t":"2024-12-20T05:00:00Z","v":5045643,"vw":1.919842},{"c":1.86,"h":1.975,"l":1.77,"n":8947,"o":1.97,"t":"2024-12-23T05:00:00Z","v":2917438,"vw":1.848761},{"c":1.88,"h":1.95,"l":1.81,"n":6950,"o":1.86,"t":"2024-12-24T05:00:00Z","v":2430276,"vw":1.870096},{"c":2.06,"h":2.1788,"l":1.9,"n":11659,"o":1.91,"t":"2024-12-26T05:00:00Z","v":5772770,"vw":2.049608},{"c":1.92,"h":2.08,"l":1.83,"n":10122,"o":2.07,"t":"2024-12-27T05:00:00Z","v":4336398,"vw":1.924672},{"c":1.8,"h":1.875,"l":1.745,"n":7305,"o":1.85,"t":"2024-12-30T05:00:00Z","v":3039712,"vw":1.8103},{"c":1.77,"h":1.84,"l":1.73,"n":7699,"o":1.84,"t":"2024-12-31T05:00:00Z","v":2681990,"vw":1.774384},{"c":1.73,"h":1.816,"l":1.71,"n":5833,"o":1.78,"t":"2025-01-02T05:00:00Z","v":2094882,"vw":1.757316},{"c":1.86,"h":1.89,"l":1.73,"n":8034,"o":1.74,"t":"2025-01-03T05:00:00Z","v":3112269,"vw":1.823898},{"c":1.79,"h":1.95,"l":1.75,"n":10188,"o":1.94,"t":"2025-01-06T05:00:00Z","v":3480882,"vw":1.837597},{"c":1.63,"h":1.77,"l":1.63,"n":8835,"o":1.74,"t":"2025-01-07T05:00:00Z","v":3020680,"vw":1.67962},{"c":1.48,"h":1.65,"l":1.46,"n":10283,"o":1.63,"t":"2025-01-08T05:00:00Z","v":3579328,"vw":1.526647},{"c":1.54,"h":1.57,"l":1.43,"n":8036,"o":1.48,"t":"2025-01-10T05:00:00Z","v":2645997,"vw":1.509933},{"c":1.49,"h":1.53,"l":1.44,"n":4144,"o":1.49,"t":"2025-01-13T05:00:00Z","v":1225719,"vw":1.479351},{"c":1.55,"h":1.595,"l":1.5,"n":3840,"o":1.5,"t":"2025-01-14T05:00:00Z","v":972572,"vw":1.548367},{"c":1.74,"h":1.74,"l":1.5615,"n":4563,"o":1.61,"t":"2025-01-15T05:00:00Z","v":1953687,"vw":1.663001},{"c":1.82,"h":1.87,"l":1.73,"n":7551,"o":1.75,"t":"2025-01-16T05:00:00Z","v":2326111,"vw":1.805853},{"c":1.65,"h":1.8483,"l":1.625,"n":6986,"o":1.83,"t":"2025-01-17T05:00:00Z","v":2272068,"vw":1.720404},{"c":1.78,"h":1.805,"l":1.6616,"n":7553,"o":1.73,"t":"2025-01-21T05:00:00Z","v":1900312,"vw":1.742524},{"c":1.76,"h":1.82,"l":1.73,"n":5173,"o":1.8,"t":"2025-01-22T05:00:00Z","v":1317427,"vw":1.767231},{"c":1.91,"h":1.95,"l":1.755,"n":8115,"o":1.77,"t":"2025-01-23T05:00:00Z","v":3014540,"vw":1.880181},{"c":1.77,"h":1.935,"l":1.75,"n":7314,"o":1.82,"t":"2025-01-24T05:00:00Z","v":2397602,"vw":1.833407},{"c":1.67,"h":1.73,"l":1.59,"n":5152,"o":1.7,"t":"2025-01-27T05:00:00Z","v":1488383,"vw":1.674243},{"c":1.68,"h":1.715,"l":1.6,"n":4539,"o":1.68,"t":"2025-01-28T05:00:00Z","v":1468853,"vw":1.646861},{"c":1.65,"h":1.72,"l":1.62,"n":4283,"o":1.67,"t":"2025-01-29T05:00:00Z","v":1029487,"vw":1.66588},{"c":1.8,"h":1.8,"l":1.6801,"n":5132,"o":1.7,"t":"2025-01-30T05:00:00Z","v":1392068,"vw":1.754896},{"c":1.72,"h":1.81,"l":1.68,"n":6154,"o":1.8,"t":"2025-01-31T05:00:00Z","v":1514518,"vw":1.73207},{"c":1.68,"h":1.75,"l":1.62,"n":4437,"o":1.64,"t":"2025-02-03T05:00:00Z","v":1355292,"vw":1.692019},{"c":1.85,"h":1.88,"l":1.72,"n":6850,"o":1.74,"t":"2025-02-04T05:00:00Z","v":2423024,"vw":1.805745},{"c":1.95,"h":1.95,"l":1.8,"n":5081,"o":1.85,"t":"2025-02-05T05:00:00Z","v":2062979,"vw":1.871762},{"c":1.86,"h":1.99,"l":1.83,"n":6511,"o":1.95,"t":"2025-02-06T05:00:00Z","v":2251409,"vw":1.903682},{"c":1.84,"h":1.88,"l":1.79,"n":3900,"o":1.85,"t":"2025-02-07T05:00:00Z","v":1123134,"vw":1.838359},{"c":2.01,"h":2.08,"l":1.86,"n":12983,"o":1.88,"t":"2025-02-10T05:00:00Z","v":4802765,"vw":2.004089},{"c":1.91,"h":2.06,"l":1.79,"n":10750,"o":1.99,"t":"2025-02-11T05:00:00Z","v":3929825,"vw":1.944946},{"c":1.92,"h":2,"l":1.895,"n":4706,"o":1.9,"t":"2025-02-12T05:00:00Z","v":1439845,"vw":1.93908},{"c":2.06,"h":2.09,"l":1.9,"n":9834,"o":1.97,"t":"2025-02-13T05:00:00Z","v":3983913,"vw":2.015061},{"c":1.9,"h":2.07,"l":1.88,"n":6512,"o":2.07,"t":"2025-02-14T05:00:00Z","v":2410227,"vw":1.939932},{"c":1.83,"h":1.91,"l":1.74,"n":6623,"o":1.89,"t":"2025-02-18T05:00:00Z","v":2242613,"vw":1.810735},{"c":1.74,"h":1.82,"l":1.74,"n":4892,"o":1.82,"t":"2025-02-19T05:00:00Z","v":1557993,"vw":1.774542},{"c":1.7,"h":1.79,"l":1.69,"n":5008,"o":1.75,"t":"2025-02-20T05:00:00Z","v":1394503,"vw":1.718008},{"c":1.57,"h":1.71,"l":1.55,"n":7850,"o":1.7,"t":"2025-02-21T05:00:00Z","v":2959226,"vw":1.600382},{"c":1.5,"h":1.6435,"l":1.45,"n":6702,"o":1.61,"t":"2025-02-24T05:00:00Z","v":2467045,"vw":1.508799},{"c":1.45,"h":1.5357,"l":1.37,"n":5982,"o":1.52,"t":"2025-02-25T05:00:00Z","v":2102428,"vw":1.416806},{"c":1.44,"h":1.52,"l":1.4,"n":4409,"o":1.44,"t":"2025-02-26T05:00:00Z","v":1819367,"vw":1.45275},{"c":1.37,"h":1.5,"l":1.35,"n":4608,"o":1.46,"t":"2025-02-27T05:00:00Z","v":1717864,"vw":1.39126},{"c":1.38,"h":1.44,"l":1.26,"n":7190,"o":1.34,"t":"2025-02-28T05:00:00Z","v":3092560,"vw":1.357828},{"c":1.29,"h":1.47,"l":1.28,"n":5789,"o":1.42,"t":"2025-03-03T05:00:00Z","v":2130593,"vw":1.342222},{"c":1.26,"h":1.32,"l":1.21,"n":6204,"o":1.24,"t":"2025-03-04T05:00:00Z","v":1697103,"vw":1.267076},{"c":1.44,"h":1.465,"l":1.34,"n":6521,"o":1.35,"t":"2025-03-05T05:00:00Z","v":2742592,"vw":1.417811},{"c":1.41,"h":1.55,"l":1.38,"n":6833,"o":1.44,"t":"2025-03-06T05:00:00Z","v":2419942,"vw":1.453042},{"c":1.44,"h":1.44,"l":1.34,"n":4468,"o":1.4,"t":"2025-03-07T05:00:00Z","v":1544785,"vw":1.399199},{"c":1.3,"h":1.48,"l":1.255,"n":7872,"o":1.46,"t":"2025-03-10T04:00:00Z","v":2060878,"vw":1.326782},{"c":1.44,"h":1.4554,"l":1.29,"n":5138,"o":1.29,"t":"2025-03-11T04:00:00Z","v":1834320,"vw":1.381974},{"c":1.47,"h":1.53,"l":1.44,"n":3988,"o":1.5,"t":"2025-03-12T04:00:00Z","v":1009830,"vw":1.477463},{"c":1.6,"h":1.63,"l":1.46,"n":6132,"o":1.46,"t":"2025-03-13T04:00:00Z","v":2277747,"vw":1.568927},{"c":1.69,"h":1.69,"l":1.57,"n":4833,"o":1.62,"t":"2025-03-14T04:00:00Z","v":1541093,"vw":1.62285},{"c":1.72,"h":1.75,"l":1.6505,"n":4574,"o":1.72,"t":"2025-03-17T04:00:00Z","v":1199061,"vw":1.710449},{"c":1.7,"h":1.74,"l":1.65,"n":4221,"o":1.72,"t":"2025-03-18T04:00:00Z","v":1070632,"vw":1.701731},{"c":1.8,"h":1.82,"l":1.68,"n":4110,"o":1.72,"t":"2025-03-19T04:00:00Z","v":1156361,"vw":1.753784},{"c":1.79,"h":1.8273,"l":1.72,"n":5359,"o":1.82,"t":"2025-03-20T04:00:00Z","v":1591447,"vw":1.773729},{"c":2.11,"h":2.2,"l":1.8015,"n":19118,"o":1.89,"t":"2025-03-21T04:00:00Z","v":8248450,"vw":2.064714},{"c":2.23,"h":2.27,"l":1.86,"n":17469,"o":2,"t":"2025-03-24T04:00:00Z","v":5616464,"vw":2.081473},{"c":2.21,"h":2.41,"l":2.2,"n":14694,"o":2.36,"t":"2025-03-25T04:00:00Z","v":5036157,"vw":2.311271},{"c":2.28,"h":2.28,"l":2.1,"n":9714,"o":2.17,"t":"2025-03-26T04:00:00Z","v":2239368,"vw":2.187025},{"c":2.34,"h":2.45,"l":2.2,"n":8830,"o":2.27,"t":"2025-03-27T04:00:00Z","v":3299546,"vw":2.355168},{"c":2.28,"h":2.41,"l":2.1741,"n":11339,"o":2.4,"t":"2025-03-28T04:00:00Z","v":2982876,"vw":2.276643},{"c":2.2,"h":2.315,"l":2.16,"n":7750,"o":2.23,"t":"2025-03-31T04:00:00Z","v":2095754,"vw":2.228711},{"c":2.25,"h":2.2779,"l":2.13,"n":5634,"o":2.21,"t":"2025-04-01T04:00:00Z","v":1263021,"vw":2.211109},{"c":2.33,"h":2.365,"l":2.165,"n":7789,"o":2.23,"t":"2025-04-02T04:00:00Z","v":1934784,"vw":2.293605},{"c":2.33,"h":2.4,"l":2.17,"n":8653,"o":2.19,"t":"2025-04-03T04:00:00Z","v":2621628,"vw":2.314742},{"c":1.97,"h":2.26,"l":1.87,"n":12353,"o":2.25,"t":"2025-04-04T04:00:00Z","v":4942351,"vw":1.986501},{"c":2.01,"h":2.1083,"l":1.69,"n":11141,"o":1.82,"t":"2025-04-07T04:00:00Z","v":3242241,"vw":1.932902},{"c":1.95,"h":2.19,"l":1.94,"n":6900,"o":2.14,"t":"2025-04-08T04:00:00Z","v":1811440,"vw":2.053029},{"c":2.24,"h":2.28,"l":1.97,"n":13427,"o":1.98,"t":"2025-04-09T04:00:00Z","v":5111247,"vw":2.168899},{"c":2.55,"h":2.59,"l":2.2,"n":19510,"o":2.24,"t":"2025-04-10T04:00:00Z","v":7449266,"vw":2.468934},{"c":2.79,"h":2.87,"l":2.53,"n":24807,"o":2.63,"t":"2025-04-11T04:00:00Z","v":7948062,"vw":2.74133},{"c":3.14,"h":3.15,"l":2.86,"n":23119,"o":3.05,"t":"2025-04-14T04:00:00Z","v":7257548,"vw":3.043411},{"c":3.26,"h":3.49,"l":3,"n":30698,"o":3.2,"t":"2025-04-15T04:00:00Z","v":8524066,"vw":3.268435},{"c":3.49,"h":3.6,"l":3.325,"n":28025,"o":3.35,"t":"2025-04-16T04:00:00Z","v":8066809,"vw":3.474238},{"c":3.2,"h":3.5385,"l":3.11,"n":20457,"o":3.51,"t":"2025-04-17T04:00:00Z","v":5693630,"vw":3.259166},{"c":3,"h":3.255,"l":2.91,"n":15115,"o":2.94,"t":"2025-04-21T04:00:00Z","v":3792886,"vw":3.070201},{"c":3.26,"h":3.27,"l":3.03,"n":12164,"o":3.03,"t":"2025-04-22T04:00:00Z","v":2865511,"vw":3.167995},{"c":3.44,"h":3.52,"l":3.28,"n":16754,"o":3.33,"t":"2025-04-23T04:00:00Z","v":4029991,"vw":3.402713},{"c":3.77,"h":3.86,"l":3.41,"n":24649,"o":3.5,"t":"2025-04-24T04:00:00Z","v":6396522,"vw":3.67723},{"c":3.4,"h":3.7477,"l":3.36,"n":15726,"o":3.71,"t":"2025-04-25T04:00:00Z","v":4441025,"vw":3.499271},{"c":3.36,"h":3.64,"l":3.19,"n":11985,"o":3.54,"t":"2025-04-28T04:00:00Z","v":3099479,"vw":3.350019},{"c":3.29,"h":3.34,"l":3.08,"n":14658,"o":3.23,"t":"2025-04-29T04:00:00Z","v":3214884,"vw":3.201411},{"c":3.21,"h":3.315,"l":3.125,"n":11492,"o":3.21,"t":"2025-04-30T04:00:00Z","v":2443125,"vw":3.232962},{"c":3.22,"h":3.42,"l":3.13,"n":15340,"o":3.23,"t":"2025-05-01T04:00:00Z","v":3375348,"vw":3.260559},{"c":3.4,"h":3.59,"l":3.325,"n":23254,"o":3.35,"t":"2025-05-02T04:00:00Z","v":5535281,"vw":3.486594},{"c":3.41,"h":3.52,"l":3.225,"n":11165,"o":3.45,"t":"2025-05-05T04:00:00Z","v":2858635,"vw":3.33129},{"c":3.55,"h":3.555,"l":3.32,"n":12592,"o":3.38,"t":"2025-05-06T04:00:00Z","v":2956920,"vw":3.469989},{"c":3.79,"h":3.8,"l":3.53,"n":26461,"o":3.66,"t":"2025-05-07T04:00:00Z","v":5525920,"vw":3.706401},{"c":3.52,"h":3.84,"l":3.41,"n":18811,"o":3.8,"t":"2025-05-08T04:00:00Z","v":4441441,"vw":3.539295},{"c":3.28,"h":3.695,"l":3.275,"n":14846,"o":3.65,"t":"2025-05-09T04:00:00Z","v":3095592,"vw":3.396405},{"c":2.65,"h":3.26,"l":2.57,"n":32156,"o":3.25,"t":"2025-05-12T04:00:00Z","v":9277583,"vw":2.781096},{"c":2.58,"h":2.7164,"l":2.33,"n":24062,"o":2.7,"t":"2025-05-13T04:00:00Z","v":6831629,"vw":2.517173},{"c":2.59,"h":2.655,"l":2.5209,"n":10942,"o":2.58,"t":"2025-05-14T04:00:00Z","v":2397060,"vw":2.594634},{"c":2.58,"h":2.69,"l":2.5,"n":11076,"o":2.59,"t":"2025-05-15T04:00:00Z","v":2543536,"vw":2.566966},{"c":2.5,"h":2.6048,"l":2.5,"n":8710,"o":2.55,"t":"2025-05-16T04:00:00Z","v":2052833,"vw":2.522717},{"c":2.73,"h":2.78,"l":2.4526,"n":17562,"o":2.49,"t":"2025-05-19T04:00:00Z","v":3765560,"vw":2.679707},{"c":2.62,"h":2.8649,"l":2.56,"n":11549,"o":2.85,"t":"2025-05-20T04:00:00Z","v":2598746,"vw":2.640846},{"c":2.5,"h":2.68,"l":2.47,"n":8838,"o":2.58,"t":"2025-05-21T04:00:00Z","v":2107917,"vw":2.542702},{"c":2.57,"h":2.615,"l":2.47,"n":12194,"o":2.47,"t":"2025-05-22T04:00:00Z","v":1951776,"vw":2.56318},{"c":2.53,"h":2.56,"l":2.46,"n":8862,"o":2.52,"t":"2025-05-23T04:00:00Z","v":1966308,"vw":2.504069},{"c":2.57,"h":2.62,"l":2.5032,"n":8502,"o":2.54,"t":"2025-05-27T04:00:00Z","v":2111551,"vw":2.561027},{"c":2.42,"h":2.6,"l":2.37,"n":11467,"o":2.6,"t":"2025-05-28T04:00:00Z","v":2766396,"vw":2.437766},{"c":2.4,"h":2.4727,"l":2.3,"n":11291,"o":2.45,"t":"2025-05-29T04:00:00Z","v":2130996,"vw":2.356755},{"c":2.42,"h":2.46,"l":2.325,"n":7031,"o":2.39,"t":"2025-05-30T04:00:00Z","v":1724110,"vw":2.401649},{"c":2.53,"h":2.805,"l":2.43,"n":15309,"o":2.43,"t":"2025-06-02T04:00:00Z","v":4538074,"vw":2.663297},{"c":2.66,"h":2.74,"l":2.46,"n":14942,"o":2.56,"t":"2025-06-03T04:00:00Z","v":3391066,"vw":2.630901},{"c":2.75,"h":2.8,"l":2.62,"n":12628,"o":2.76,"t":"2025-06-04T04:00:00Z","v":3744597,"vw":2.705834},{"c":3,"h":3.385,"l":2.93,"n":35118,"o":3.28,"t":"2025-06-05T04:00:00Z","v":10795509,"vw":3.130349},{"c":3.37,"h":3.56,"l":3.05,"n":23964,"o":3.1,"t":"2025-06-06T04:00:00Z","v":6967589,"vw":3.314382},{"c":3.05,"h":3.5,"l":2.905,"n":24251,"o":3.5,"t":"2025-06-09T04:00:00Z","v":7801021,"vw":3.080167},{"c":2.94,"h":3.1597,"l":2.9,"n":11619,"o":3.05,"t":"2025-06-10T04:00:00Z","v":3495629,"vw":3.00201},{"c":3.03,"h":3.03,"l":2.8,"n":14932,"o":2.9,"t":"2025-06-11T04:00:00Z","v":4197968,"vw":2.920443},{"c":3.02,"h":3.09,"l":2.96,"n":8358,"o":3.03,"t":"2025-06-12T04:00:00Z","v":2148704,"vw":3.020684},{"c":2.93,"h":3.05,"l":2.88,"n":11358,"o":2.98,"t":"2025-06-13T04:00:00Z","v":2700270,"vw":2.967087},{"c":2.9,"h":3.1,"l":2.862,"n":10468,"o":2.97,"t":"2025-06-16T04:00:00Z","v":2123377,"vw":2.952279},{"c":2.78,"h":2.93,"l":2.74,"n":10014,"o":2.91,"t":"2025-06-17T04:00:00Z","v":2508636,"vw":2.79495},{"c":2.9,"h":2.95,"l":2.71,"n":13944,"o":2.8,"t":"2025-06-18T04:00:00Z","v":3009177,"vw":2.867685},{"c":2.73,"h":3.04,"l":2.72,"n":10221,"o":2.92,"t":"2025-06-20T04:00:00Z","v":2869306,"vw":2.866264},{"c":2.72,"h":2.79,"l":2.58,"n":12854,"o":2.74,"t":"2025-06-23T04:00:00Z","v":2956040,"vw":2.682137},{"c":2.58,"h":2.72,"l":2.57,"n":9551,"o":2.72,"t":"2025-06-24T04:00:00Z","v":2332087,"vw":2.621951},{"c":2.53,"h":2.675,"l":2.46,"n":10736,"o":2.64,"t":"2025-06-25T04:00:00Z","v":2407188,"vw":2.524454},{"c":2.63,"h":2.7081,"l":2.4,"n":13219,"o":2.52,"t":"2025-06-26T04:00:00Z","v":3513351,"vw":2.548697},{"c":2.39,"h":2.53,"l":2.22,"n":32455,"o":2.53,"t":"2025-06-27T04:00:00Z","v":21919048,"vw":2.356642},{"c":2.18,"h":2.4257,"l":2.12,"n":21899,"o":2.4,"t":"2025-06-30T04:00:00Z","v":6536463,"vw":2.221586},{"c":1.97,"h":2.2399,"l":1.94,"n":20736,"o":2.23,"t":"2025-07-01T04:00:00Z","v":7934543,"vw":2.018058},{"c":2.13,"h":2.215,"l":1.94,"n":18519,"o":1.96,"t":"2025-07-02T04:00:00Z","v":5249116,"vw":2.113358},{"c":2.22,"h":2.245,"l":2.1,"n":13980,"o":2.16,"t":"2025-07-03T04:00:00Z","v":3655541,"vw":2.185836},{"c":2.26,"h":2.29,"l":2.11,"n":16264,"o":2.23,"t":"2025-07-07T04:00:00Z","v":3416985,"vw":2.225517},{"c":2.24,"h":2.3274,"l":2.15,"n":12363,"o":2.29,"t":"2025-07-08T04:00:00Z","v":3398774,"vw":2.213487},{"c":2.26,"h":2.3,"l":2.21,"n":10787,"o":2.26,"t":"2025-07-09T04:00:00Z","v":2446318,"vw":2.252063},{"c":2.66,"h":2.67,"l":2.42,"n":25248,"o":2.45,"t":"2025-07-10T04:00:00Z","v":8981966,"vw":2.553981},{"c":2.72,"h":2.74,"l":2.52,"n":13017,"o":2.72,"t":"2025-07-11T04:00:00Z","v":4022002,"vw":2.623789},{"c":2.99,"h":3.17,"l":2.82,"n":31380,"o":2.83,"t":"2025-07-14T04:00:00Z","v":9210198,"vw":2.993311},{"c":3.29,"h":3.34,"l":2.93,"n":41139,"o":3.14,"t":"2025-07-15T04:00:00Z","v":10495632,"vw":3.166312},{"c":3.74,"h":3.8,"l":3.2,"n":47578,"o":3.4,"t":"2025-07-16T04:00:00Z","v":15822929,"vw":3.497653},{"c":3.73,"h":3.82,"l":3.35,"n":29845,"o":3.37,"t":"2025-07-17T04:00:00Z","v":8299968,"vw":3.632387},{"c":3.87,"h":4.19,"l":3.74,"n":35998,"o":3.85,"t":"2025-07-18T04:00:00Z","v":11027243,"vw":3.973421},{"c":3.53,"h":4.12,"l":3.51,"n":26807,"o":4.07,"t":"2025-07-21T04:00:00Z","v":7684537,"vw":3.758364},{"c":3.56,"h":3.56,"l":3.28,"n":16867,"o":3.47,"t":"2025-07-22T04:00:00Z","v":4226830,"vw":3.451864},{"c":3.73,"h":3.74,"l":3.5112,"n":16773,"o":3.59,"t":"2025-07-23T04:00:00Z","v":3606422,"vw":3.637683},{"c":3.6,"h":3.8163,"l":3.53,"n":15948,"o":3.75,"t":"2025-07-24T04:00:00Z","v":3332666,"vw":3.653033},{"c":3.35,"h":3.595,"l":3.24,"n":17672,"o":3.53,"t":"2025-07-25T04:00:00Z","v":4324338,"vw":3.374402},{"c":3.34,"h":3.4083,"l":3.16,"n":12920,"o":3.35,"t":"2025-07-28T04:00:00Z","v":2832084,"vw":3.267351},{"c":3.07,"h":3.345,"l":3.05,"n":13588,"o":3.31,"t":"2025-07-29T04:00:00Z","v":3246125,"vw":3.140689},{"c":2.92,"h":3.2,"l":2.875,"n":19257,"o":3.08,"t":"2025-07-30T04:00:00Z","v":5308269,"vw":3.00394},{"c":3.06,"h":3.08,"l":2.8,"n":15474,"o":2.8,"t":"2025-07-31T04:00:00Z","v":4182551,"vw":2.963822},{"c":2.96,"h":3.11,"l":2.88,"n":15346,"o":2.95,"t":"2025-08-01T04:00:00Z","v":3614971,"vw":2.983859},{"c":3.55,"h":3.59,"l":3.01,"n":25883,"o":3.01,"t":"2025-08-04T04:00:00Z","v":6966779,"vw":3.384219},{"c":3.44,"h":3.63,"l":3.265,"n":21817,"o":3.6,"t":"2025-08-05T04:00:00Z","v":4577973,"vw":3.435247},{"c":3.4,"h":3.5,"l":3.26,"n":13443,"o":3.45,"t":"2025-08-06T04:00:00Z","v":3092689,"vw":3.370762},{"c":3.52,"h":3.62,"l":3.44,"n":15991,"o":3.48,"t":"2025-08-07T04:00:00Z","v":3446241,"vw":3.533787},{"c":3.64,"h":3.79,"l":3.48,"n":19353,"o":3.7,"t":"2025-08-08T04:00:00Z","v":4848254,"vw":3.631598},{"c":3.79,"h":4.04,"l":3.69,"n":25712,"o":3.85,"t":"2025-08-11T04:00:00Z","v":7526901,"vw":3.885308},{"c":3.82,"h":3.91,"l":3.6,"n":18013,"o":3.84,"t":"2025-08-12T04:00:00Z","v":5019175,"vw":3.755594},{"c":4.01,"h":4.01,"l":3.41,"n":30993,"o":3.84,"t":"2025-08-13T04:00:00Z","v":10180968,"vw":3.737878},{"c":4.13,"h":4.15,"l":3.82,"n":23402,"o":3.97,"t":"2025-08-14T04:00:00Z","v":6007092,"vw":4.009665},{"c":4.27,"h":4.415,"l":3.95,"n":26592,"o":4.14,"t":"2025-08-15T04:00:00Z","v":7026819,"vw":4.225579},{"c":4.49,"h":4.58,"l":4.2306,"n":23446,"o":4.37,"t":"2025-08-18T04:00:00Z","v":6411542,"vw":4.440933},{"c":4.26,"h":4.62,"l":4.07,"n":26830,"o":4.5,"t":"2025-08-19T04:00:00Z","v":7206116,"vw":4.277126},{"c":4.4,"h":4.54,"l":3.93,"n":29717,"o":4.1,"t":"2025-08-20T04:00:00Z","v":7469429,"vw":4.244301},{"c":4.54,"h":4.59,"l":4.22,"n":24796,"o":4.33,"t":"2025-08-21T04:00:00Z","v":5021483,"vw":4.470217},{"c":4.72,"h":4.8299,"l":4.43,"n":40706,"o":4.55,"t":"2025-08-22T04:00:00Z","v":9232741,"vw":4.691182},{"c":4.82,"h":4.98,"l":4.545,"n":33676,"o":4.79,"t":"2025-08-25T04:00:00Z","v":8761596,"vw":4.779432},{"c":4.94,"h":5.1286,"l":4.795,"n":32891,"o":4.9,"t":"2025-08-26T04:00:00Z","v":7422006,"vw":4.982477},{"c":4.59,"h":4.93,"l":4.57,"n":27490,"o":4.84,"t":"2025-08-27T04:00:00Z","v":6381895,"vw":4.694829},{"c":4.57,"h":4.675,"l":4.38,"n":20700,"o":4.57,"t":"2025-08-28T04:00:00Z","v":4591375,"vw":4.53386},{"c":4.55,"h":4.6928,"l":4.43,"n":27169,"o":4.6,"t":"2025-08-29T04:00:00Z","v":5761154,"vw":4.539436},{"c":4.31,"h":4.5,"l":4.14,"n":23196,"o":4.45,"t":"2025-09-02T04:00:00Z","v":4448455,"vw":4.326821},{"c":4.31,"h":4.54,"l":4.27,"n":23381,"o":4.38,"t":"2025-09-03T04:00:00Z","v":3610184,"vw":4.398863},{"c":4.58,"h":4.59,"l":4.25,"n":25025,"o":4.3,"t":"2025-09-04T04:00:00Z","v":3905608,"vw":4.457575},{"c":4.51,"h":4.72,"l":4.26,"n":22409,"o":4.65,"t":"2025-09-05T04:00:00Z","v":4799764,"vw":4.435289},{"c":4.31,"h":4.48,"l":4.31,"n":15326,"o":4.46,"t":"2025-09-08T04:00:00Z","v":3240355,"vw":4.386397},{"c":4.62,"h":4.95,"l":4.3017,"n":23932,"o":4.32,"t":"2025-09-09T04:00:00Z","v":5158585,"vw":4.654877},{"c":4.71,"h":5,"l":4.55,"n":26831,"o":4.55,"t":"2025-09-10T04:00:00Z","v":6214923,"vw":4.820113},{"c":4.59,"h":4.8,"l":4.5,"n":21170,"o":4.75,"t":"2025-09-11T04:00:00Z","v":4632777,"vw":4.612853},{"c":4.93,"h":4.96,"l":4.46,"n":20755,"o":4.55,"t":"2025-09-12T04:00:00Z","v":4918382,"vw":4.792755},{"c":5.07,"h":5.09,"l":4.8403,"n":27198,"o":4.91,"t":"2025-09-15T04:00:00Z","v":4633997,"vw":4.995794},{"c":5.32,"h":5.5,"l":5.02,"n":35000,"o":5.14,"t":"2025-09-16T04:00:00Z","v":8340747,"vw":5.321652},{"c":5.6,"h":5.68,"l":5.2343,"n":26700,"o":5.33,"t":"2025-09-17T04:00:00Z","v":5658191,"vw":5.447429},{"c":5.89,"h":5.925,"l":5.4838,"n":28885,"o":5.68,"t":"2025-09-18T04:00:00Z","v":6740528,"vw":5.705594},{"c":6.49,"h":6.68,"l":5.94,"n":58376,"o":5.98,"t":"2025-09-19T04:00:00Z","v":20200422,"vw":6.450174},{"c":6.45,"h":6.53,"l":6.05,"n":35050,"o":6.5,"t":"2025-09-22T04:00:00Z","v":6826470,"vw":6.280373},{"c":7.3,"h":8.1695,"l":6.99,"n":122875,"o":7.07,"t":"2025-09-23T04:00:00Z","v":29007539,"vw":7.667265},{"c":6.67,"h":7.97,"l":6.46,"n":69995,"o":7.87,"t":"2025-09-24T04:00:00Z","v":14867880,"vw":6.869267},{"c":6.31,"h":6.96,"l":6.15,"n":46053,"o":6.5,"t":"2025-09-25T04:00:00Z","v":11130257,"vw":6.513434},{"c":6.25,"h":7,"l":6.015,"n":48766,"o":6.46,"t":"2025-09-26T04:00:00Z","v":9873656,"vw":6.378708},{"c":6.39,"h":6.6799,"l":6.23,"n":32331,"o":6.42,"t":"2025-09-29T04:00:00Z","v":6218085,"vw":6.393113},{"c":6.2,"h":6.63,"l":5.95,"n":31004,"o":6.31,"t":"2025-09-30T04:00:00Z","v":6488133,"vw":6.263686},{"c":7.55,"h":7.68,"l":6.67,"n":83004,"o":6.75,"t":"2025-10-01T04:00:00Z","v":18193366,"vw":7.257754},{"c":7.51,"h":7.75,"l":7.2201,"n":47341,"o":7.64,"t":"2025-10-02T04:00:00Z","v":8271120,"vw":7.520377},{"c":7.75,"h":8.4,"l":7.46,"n":58918,"o":7.6,"t":"2025-10-03T04:00:00Z","v":12260818,"vw":7.862483},{"c":8.09,"h":8.59,"l":7.6,"n":80997,"o":8.24,"t":"2025-10-06T04:00:00Z","v":15999372,"vw":8.067188},{"c":8.7,"h":9.49,"l":8.41,"n":96382,"o":8.49,"t":"2025-10-07T04:00:00Z","v":20387726,"vw":8.865603},{"c":9.52,"h":10.04,"l":9.195,"n":96887,"o":9.49,"t":"2025-10-08T04:00:00Z","v":21930201,"vw":9.623983},{"c":10.88,"h":10.97,"l":10.09,"n":95533,"o":10.26,"t":"2025-10-09T04:00:00Z","v":19425105,"vw":10.603708},{"c":12.21,"h":13.93,"l":11.42,"n":182564,"o":12,"t":"2025-10-10T04:00:00Z","v":35904116,"vw":12.540908},{"c":16.71,"h":17.265,"l":13.36,"n":250021,"o":14.69,"t":"2025-10-13T04:00:00Z","v":45854808,"vw":15.735221},{"c":17.47,"h":19.71,"l":15.42,"n":358877,"o":19.5,"t":"2025-10-14T04:00:00Z","v":53749294,"vw":17.253481},{"c":13.76,"h":16.7116,"l":12.875,"n":240815,"o":15.96,"t":"2025-10-15T04:00:00Z","v":41603627,"vw":14.587667},{"c":12.56,"h":14.13,"l":11.88,"n":140417,"o":13.81,"t":"2025-10-16T04:00:00Z","v":22815935,"vw":12.768104},{"c":11.19,"h":12.4,"l":10.68,"n":125311,"o":11.01,"t":"2025-10-17T04:00:00Z","v":19399554,"vw":11.276839},{"c":13.43,"h":13.84,"l":11.015,"n":159930,"o":13.3,"t":"2025-10-20T04:00:00Z","v":31869144,"vw":12.407832},{"c":12.39,"h":12.64,"l":11.21,"n":118730,"o":12.5,"t":"2025-10-21T04:00:00Z","v":24043955,"vw":11.880837},{"c":13.11,"h":13.71,"l":11.51,"n":144635,"o":12.06,"t":"2025-10-22T04:00:00Z","v":27890414,"vw":12.534407},{"c":11.73,"h":12.5599,"l":11.65,"n":79085,"o":12.52,"t":"2025-10-23T04:00:00Z","v":15549758,"vw":12.08735},{"c":12.01,"h":12.4939,"l":11.4401,"n":72859,"o":11.91,"t":"2025-10-24T04:00:00Z","v":14544004,"vw":11.958888},{"c":9.57,"h":10.27,"l":8.91,"n":135131,"o":10.16,"t":"2025-10-27T04:00:00Z","v":27793021,"vw":9.434845},{"c":9.14,"h":9.68,"l":8.93,"n":74169,"o":8.99,"t":"2025-10-28T04:00:00Z","v":13061267,"vw":9.295182},{"c":8.4,"h":9.139,"l":8.15,"n":114596,"o":8.95,"t":"2025-10-29T04:00:00Z","v":20665424,"vw":8.537971},{"c":8.34,"h":9.33,"l":7.8935,"n":97764,"o":9.25,"t":"2025-10-30T04:00:00Z","v":21940283,"vw":8.264067},{"c":8.07,"h":8.3063,"l":7.71,"n":71884,"o":8.14,"t":"2025-10-31T04:00:00Z","v":13256524,"vw":7.970151},{"c":7.04,"h":7.72,"l":6.85,"n":79258,"o":7.44,"t":"2025-11-03T05:00:00Z","v":16318093,"vw":7.202053},{"c":6.97,"h":7.2458,"l":6.448,"n":61696,"o":6.5,"t":"2025-11-04T05:00:00Z","v":11613740,"vw":6.954589},{"c":6.36,"h":6.873,"l":6.35,"n":66341,"o":6.68,"t":"2025-11-05T05:00:00Z","v":12262336,"vw":6.559879},{"c":7.06,"h":7.08,"l":6.24,"n":89916,"o":6.69,"t":"2025-11-06T05:00:00Z","v":17612328,"vw":6.717616},{"c":8.32,"h":8.49,"l":6.54,"n":120196,"o":6.64,"t":"2025-11-07T05:00:00Z","v":24053878,"vw":7.870278},{"c":7.67,"h":8.6,"l":7.54,"n":86804,"o":8.49,"t":"2025-11-10T05:00:00Z","v":16233651,"vw":7.942954},{"c":8.07,"h":8.23,"l":7.61,"n":56214,"o":7.9,"t":"2025-11-11T05:00:00Z","v":10501611,"vw":7.960709},{"c":7.62,"h":8.1799,"l":7.473,"n":67072,"o":7.97,"t":"2025-11-12T05:00:00Z","v":11709843,"vw":7.734367},{"c":7.19,"h":8.04,"l":7.05,"n":68883,"o":7.4,"t":"2025-11-13T05:00:00Z","v":11972773,"vw":7.442714},{"c":7.38,"h":7.79,"l":6.57,"n":71512,"o":6.64,"t":"2025-11-14T05:00:00Z","v":11591283,"vw":7.475481},{"c":6.85,"h":7.4397,"l":6.7,"n":59872,"o":7.39,"t":"2025-11-17T05:00:00Z","v":8666899,"vw":6.937535},{"c":7.08,"h":7.31,"l":6.798,"n":52951,"o":6.8,"t":"2025-11-18T05:00:00Z","v":8127082,"vw":7.081757},{"c":6.74,"h":7.46,"l":6.73,"n":54407,"o":7.32,"t":"2025-11-19T05:00:00Z","v":7675544,"vw":7.007479},{"c":5.88,"h":7.06,"l":5.84,"n":66895,"o":6.93,"t":"2025-11-20T05:00:00Z","v":11657499,"vw":6.241921},{"c":5.87,"h":5.975,"l":5.4101,"n":51274,"o":5.9,"t":"2025-11-21T05:00:00Z","v":10339395,"vw":5.724239},{"c":5.88,"h":5.995,"l":5.76,"n":42571,"o":5.85,"t":"2025-11-24T05:00:00Z","v":8970897,"vw":5.876106},{"c":5.79,"h":6,"l":5.48,"n":39922,"o":5.95,"t":"2025-11-25T05:00:00Z","v":5950321,"vw":5.67579},{"c":5.79,"h":5.95,"l":5.6906,"n":32864,"o":5.75,"t":"2025-11-26T05:00:00Z","v":4976554,"vw":5.808955},{"c":6.11,"h":6.19,"l":5.78,"n":25544,"o":5.86,"t":"2025-11-28T05:00:00Z","v":4489808,"vw":6.036654},{"c":5.48,"h":6.0471,"l":5.44,"n":41940,"o":5.99,"t":"2025-12-01T05:00:00Z","v":8383220,"vw":5.591457},{"c":5.36,"h":5.6371,"l":5.345,"n":35471,"o":5.47,"t":"2025-12-02T05:00:00Z","v":6016917,"vw":5.462539},{"c":5.32,"h":5.3997,"l":5.16,"n":32325,"o":5.36,"t":"2025-12-03T05:00:00Z","v":4834919,"vw":5.260826},{"c":6.12,"h":6.21,"l":5.22,"n":68943,"o":5.22,"t":"2025-12-04T05:00:00Z","v":14179663,"vw":5.89169},{"c":6.36,"h":6.95,"l":6.3,"n":84860,"o":6.49,"t":"2025-12-05T05:00:00Z","v":16027941,"vw":6.563363},{"c":6.35,"h":6.61,"l":6.16,"n":43992,"o":6.39,"t":"2025-12-08T05:00:00Z","v":7155512,"vw":6.382787},{"c":6.44,"h":6.57,"l":6.01,"n":38138,"o":6.31,"t":"2025-12-09T05:00:00Z","v":5856153,"vw":6.3402},{"c":5.92,"h":6.425,"l":5.79,"n":40932,"o":6.35,"t":"2025-12-10T05:00:00Z","v":7700688,"vw":5.968884},{"c":6,"h":6.1,"l":5.575,"n":36553,"o":5.83,"t":"2025-12-11T05:00:00Z","v":6328188,"vw":5.894198},{"c":5.6,"h":6.02,"l":5.4148,"n":43756,"o":6.02,"t":"2025-12-12T05:00:00Z","v":7078652,"vw":5.652622},{"c":4.98,"h":5.65,"l":4.95,"n":40465,"o":5.45,"t":"2025-12-15T05:00:00Z","v":7681909,"vw":5.136191},{"c":4.98,"h":5,"l":4.765,"n":32869,"o":4.82,"t":"2025-12-16T05:00:00Z","v":5876229,"vw":4.88369},{"c":4.54,"h":5.0802,"l":4.5,"n":34364,"o":4.95,"t":"2025-12-17T05:00:00Z","v":6168486,"vw":4.670436},{"c":4.49,"h":4.8986,"l":4.355,"n":33730,"o":4.59,"t":"2025-12-18T05:00:00Z","v":6348342,"vw":4.497346},{"c":4.82,"h":4.9395,"l":4.5,"n":38629,"o":4.52,"t":"2025-12-19T05:00:00Z","v":12546564,"vw":4.782659},{"c":5.59,"h":5.7886,"l":5.02,"n":51693,"o":5.14,"t":"2025-12-22T05:00:00Z","v":10708358,"vw":5.566525},{"c":6.03,"h":6.36,"l":5.52,"n":69973,"o":5.63,"t":"2025-12-23T05:00:00Z","v":14537712,"vw":6.064172},{"c":6.35,"h":6.4,"l":5.96,"n":27303,"o":6.15,"t":"2025-12-24T05:00:00Z","v":5573996,"vw":6.183921},{"c":6.24,"h":6.91,"l":6.0287,"n":57327,"o":6.58,"t":"2025-12-26T05:00:00Z","v":12744255,"vw":6.439782},{"c":5.61,"h":6.43,"l":5.57,"n":45990,"o":5.93,"t":"2025-12-29T05:00:00Z","v":9518890,"vw":5.836117},{"c":5.18,"h":5.65,"l":5.0701,"n":39009,"o":5.64,"t":"2025-12-30T05:00:00Z","v":9333310,"vw":5.225849},{"c":5.02,"h":5.16,"l":4.8734,"n":34578,"o":5.15,"t":"2025-12-31T05:00:00Z","v":8148053,"vw":5.021653},{"c":5.93,"h":6.1482,"l":5.18,"n":49361,"o":5.2,"t":"2026-01-02T05:00:00Z","v":11169993,"vw":5.795514},{"c":6.87,"h":7.09,"l":6.2,"n":66550,"o":6.4,"t":"2026-01-05T05:00:00Z","v":14807483,"vw":6.812976},{"c":6.99,"h":7.59,"l":6.605,"n":67779,"o":7.25,"t":"2026-01-06T05:00:00Z","v":14662725,"vw":7.012709},{"c":7.84,"h":8.07,"l":6.9101,"n":93844,"o":7,"t":"2026-01-07T05:00:00Z","v":24065978,"vw":7.68731},{"c":7.41,"h":8.09,"l":7.34,"n":58315,"o":7.6,"t":"2026-01-08T05:00:00Z","v":14327814,"vw":7.578179},{"c":7.65,"h":7.97,"l":7.22,"n":53230,"o":7.47,"t":"2026-01-09T05:00:00Z","v":12036824,"vw":7.641332},{"c":8.57,"h":8.95,"l":7.54,"n":77659,"o":8.01,"t":"2026-01-12T05:00:00Z","v":19614896,"vw":8.50222},{"c":7.75,"h":8.8399,"l":7.68,"n":69188,"o":8.72,"t":"2026-01-13T05:00:00Z","v":16092861,"vw":7.981384},{"c":8.78,"h":8.96,"l":7.4,"n":70243,"o":7.9,"t":"2026-01-14T05:00:00Z","v":18438610,"vw":8.353611},{"c":8.29,"h":8.76,"l":8.205,"n":69957,"o":8.5,"t":"2026-01-15T05:00:00Z","v":13514150,"vw":8.471616},{"c":8.29,"h":8.79,"l":7.88,"n":67048,"o":8.4,"t":"2026-01-16T05:00:00Z","v":13694478,"vw":8.347405},{"c":9.27,"h":9.398,"l":8.3299,"n":111039,"o":8.45,"t":"2026-01-20T05:00:00Z","v":24210501,"vw":8.998464},{"c":9.11,"h":10.13,"l":8.66,"n":117919,"o":9.45,"t":"2026-01-21T05:00:00Z","v":23807768,"vw":9.410967},{"c":10.19,"h":10.59,"l":9.1,"n":96057,"o":9.15,"t":"2026-01-22T05:00:00Z","v":19507054,"vw":10.067467},{"c":10.85,"h":11.24,"l":9.8002,"n":96737,"o":10.37,"t":"2026-01-23T05:00:00Z","v":21782719,"vw":10.681972},{"c":9.5,"h":11.97,"l":8.9,"n":144394,"o":11.92,"t":"2026-01-26T05:00:00Z","v":33438055,"vw":9.68237},{"c":9.91,"h":10.02,"l":9.13,"n":73955,"o":9.23,"t":"2026-01-27T05:00:00Z","v":15496529,"vw":9.631207},{"c":9.7,"h":10.21,"l":9.13,"n":82857,"o":9.9,"t":"2026-01-28T05:00:00Z","v":17920716,"vw":9.640409},{"c":8.29,"h":9.22,"l":7.8,"n":113522,"o":8.88,"t":"2026-01-29T05:00:00Z","v":23878713,"vw":8.190989},{"c":7.33,"h":8.55,"l":7.21,"n":85159,"o":8,"t":"2026-01-30T05:00:00Z","v":16249675,"vw":7.640094},{"c":7.86,"h":8.37,"l":7.4,"n":83237,"o":7.88,"t":"2026-02-02T05:00:00Z","v":16933091,"vw":7.916489},{"c":9.65,"h":9.66,"l":8.13,"n":98833,"o":8.2,"t":"2026-02-03T05:00:00Z","v":24664994,"vw":8.992072},{"c":8.07,"h":9.59,"l":7.77,"n":101149,"o":9.31,"t":"2026-02-04T05:00:00Z","v":19368390,"vw":8.411258},{"c":7.47,"h":7.95,"l":7.345,"n":54236,"o":7.58,"t":"2026-02-05T05:00:00Z","v":9358649,"vw":7.56958},{"c":8.61,"h":8.65,"l":7.63,"n":71119,"o":7.76,"t":"2026-02-06T05:00:00Z","v":12258995,"vw":8.27095},{"c":8.23,"h":8.45,"l":7.92,"n":62264,"o":8.27,"t":"2026-02-09T05:00:00Z","v":11304383,"vw":8.173251},{"c":8.15,"h":9,"l":7.99,"n":87990,"o":9,"t":"2026-02-10T05:00:00Z","v":16414009,"vw":8.358146},{"c":8.09,"h":9.14,"l":7.8107,"n":83076,"o":8.43,"t":"2026-02-11T05:00:00Z","v":17540602,"vw":8.248323},{"c":7.39,"h":8.15,"l":7.22,"n":48498,"o":8.13,"t":"2026-02-12T05:00:00Z","v":8952517,"vw":7.462642},{"c":7.62,"h":7.94,"l":7.11,"n":49753,"o":7.37,"t":"2026-02-13T05:00:00Z","v":8542314,"vw":7.58796},{"c":7.25,"h":7.4,"l":6.88,"n":49492,"o":7.3,"t":"2026-02-17T05:00:00Z","v":8972196,"vw":7.124357},{"c":7.45,"h":7.7299,"l":7.24,"n":39703,"o":7.45,"t":"2026-02-18T05:00:00Z","v":6096116,"vw":7.490901},{"c":7.7,"h":7.74,"l":7.14,"n":27886,"o":7.4,"t":"2026-02-19T05:00:00Z","v":5013432,"vw":7.477119},{"c":7.39,"h":7.88,"l":7.195,"n":43824,"o":7.6,"t":"2026-02-20T05:00:00Z","v":7091946,"vw":7.422833},{"c":7.74,"h":7.78,"l":7.17,"n":43506,"o":7.3,"t":"2026-02-23T05:00:00Z","v":6570581,"vw":7.550319},{"c":8.37,"h":8.385,"l":7.476,"n":59129,"o":7.78,"t":"2026-02-24T05:00:00Z","v":9258092,"vw":8.113327},{"c":9.15,"h":9.27,"l":8.31,"n":60598,"o":8.57,"t":"2026-02-25T05:00:00Z","v":11833820,"vw":8.842977},{"c":8.91,"h":9.32,"l":8.6,"n":60984,"o":8.9,"t":"2026-02-26T05:00:00Z","v":9730466,"vw":8.905887},{"c":8.94,"h":9.05,"l":8.63,"n":47467,"o":8.89,"t":"2026-02-27T05:00:00Z","v":7951449,"vw":8.833626},{"c":10.65,"h":10.72,"l":9.2188,"n":115215,"o":9.26,"t":"2026-03-02T05:00:00Z","v":22348188,"vw":10.189879},{"c":9.59,"h":10.24,"l":9.395,"n":66122,"o":9.8,"t":"2026-03-03T05:00:00Z","v":11743588,"vw":9.728326},{"c":9.68,"h":10,"l":9.31,"n":44819,"o":9.92,"t":"2026-03-04T05:00:00Z","v":8415616,"vw":9.725968},{"c":9.26,"h":10.075,"l":8.99,"n":81306,"o":10,"t":"2026-03-05T05:00:00Z","v":12546813,"vw":9.450544},{"c":9.57,"h":10.425,"l":8.8,"n":94451,"o":8.82,"t":"2026-03-06T05:00:00Z","v":19307099,"vw":9.809013},{"c":9.6,"h":9.81,"l":8.76,"n":65294,"o":9.3,"t":"2026-03-09T04:00:00Z","v":11590620,"vw":9.264481},{"c":11.23,"h":11.3,"l":9.55,"n":104874,"o":9.56,"t":"2026-03-10T04:00:00Z","v":21250682,"vw":10.840054},{"c":10.51,"h":11.49,"l":10.2503,"n":82985,"o":11.45,"t":"2026-03-11T04:00:00Z","v":15308039,"vw":10.749785},{"c":9.68,"h":10.39,"l":9.5,"n":70642,"o":10.285,"t":"2026-03-12T04:00:00Z","v":13012138,"vw":9.862455},{"c":9.22,"h":10.06,"l":8.95,"n":68419,"o":9.76,"t":"2026-03-13T04:00:00Z","v":12379824,"vw":9.450579},{"c":10.98,"h":11.08,"l":9.5,"n":118060,"o":9.5,"t":"2026-03-16T04:00:00Z","v":22306176,"vw":10.60696},{"c":10.3,"h":11.19,"l":10.19,"n":72454,"o":10.79,"t":"2026-03-17T04:00:00Z","v":12582364,"vw":10.534234},{"c":9.34,"h":10.2,"l":9.34,"n":70519,"o":10.1,"t":"2026-03-18T04:00:00Z","v":12166144,"vw":9.596771},{"c":9.11,"h":9.235,"l":8.64,"n":77138,"o":9.02,"t":"2026-03-19T04:00:00Z","v":12455306,"vw":8.950467},{"c":8.16,"h":10,"l":8.04,"n":101018,"o":9.91,"t":"2026-03-20T04:00:00Z","v":29706729,"vw":8.47702},{"c":8.94,"h":9.27,"l":8.25,"n":88041,"o":8.47,"t":"2026-03-23T04:00:00Z","v":15998805,"vw":8.839812},{"c":9.28,"h":9.28,"l":8.395,"n":68519,"o":8.82,"t":"2026-03-24T04:00:00Z","v":11583583,"vw":8.889814},{"c":9.87,"h":10.07,"l":9.54,"n":75248,"o":9.63,"t":"2026-03-25T04:00:00Z","v":14620013,"vw":9.833551},{"c":8.85,"h":9.5,"l":8.7,"n":50813,"o":9.4,"t":"2026-03-26T04:00:00Z","v":9578600,"vw":8.961404},{"c":8.75,"h":9.08,"l":8.66,"n":41802,"o":8.76,"t":"2026-03-27T04:00:00Z","v":7085093,"vw":8.848379},{"c":7.87,"h":8.85,"l":7.8,"n":55588,"o":8.82,"t":"2026-03-30T04:00:00Z","v":10275352,"vw":8.092803},{"c":8.73,"h":8.8,"l":8.01,"n":43525,"o":8.135,"t":"2026-03-31T04:00:00Z","v":8343686,"vw":8.473245},{"c":8.3,"h":9.05,"l":8.24,"n":61991,"o":8.98,"t":"2026-04-01T04:00:00Z","v":10183270,"vw":8.661381},{"c":8.69,"h":9.045,"l":7.87,"n":48362,"o":7.91,"t":"2026-04-02T04:00:00Z","v":9596813,"vw":8.647422},{"c":8.28,"h":8.85,"l":8.0801,"n":44362,"o":8.61,"t":"2026-04-06T04:00:00Z","v":7477079,"vw":8.33484},{"c":8.13,"h":8.305,"l":7.8395,"n":46949,"o":8.2,"t":"2026-04-07T04:00:00Z","v":7396215,"vw":8.078413},{"c":8.84,"h":9.1,"l":8.48,"n":45772,"o":8.87,"t":"2026-04-08T04:00:00Z","v":9024288,"vw":8.803541},{"c":8.77,"h":9.16,"l":8.56,"n":39451,"o":8.61,"t":"2026-04-09T04:00:00Z","v":8000983,"vw":8.854029},{"c":8.36,"h":9.44,"l":8.31,"n":52886,"o":8.85,"t":"2026-04-10T04:00:00Z","v":10896452,"vw":8.80953},{"c":9.29,"h":9.35,"l":8.09,"n":52689,"o":8.21,"t":"2026-04-13T04:00:00Z","v":12264766,"vw":8.980177},{"c":9.37,"h":9.65,"l":9.03,"n":41239,"o":9.48,"t":"2026-04-14T04:00:00Z","v":10020855,"vw":9.271374},{"c":10.7,"h":10.71,"l":9.47,"n":71724,"o":9.49,"t":"2026-04-15T04:00:00Z","v":15905350,"vw":10.259736},{"c":10.42,"h":10.99,"l":10.37,"n":57910,"o":10.98,"t":"2026-04-16T04:00:00Z","v":12479882,"vw":10.599954},{"c":10.57,"h":11.425,"l":10.36,"n":66644,"o":10.87,"t":"2026-04-17T04:00:00Z","v":10971504,"vw":10.875837},{"c":10.64,"h":11.225,"l":10.4,"n":65443,"o":10.5,"t":"2026-04-20T04:00:00Z","v":10954479,"vw":10.774045},{"c":10.07,"h":10.77,"l":9.98,"n":62402,"o":10.77,"t":"2026-04-21T04:00:00Z","v":9860906,"vw":10.358708},{"c":10.6,"h":10.99,"l":10.005,"n":61797,"o":10.39,"t":"2026-04-22T04:00:00Z","v":8968707,"vw":10.358151},{"c":10.12,"h":10.6,"l":9.77,"n":65075,"o":10.31,"t":"2026-04-23T04:00:00Z","v":11334394,"vw":10.156801},{"c":9.74,"h":10.47,"l":9.58,"n":62236,"o":10.27,"t":"2026-04-24T04:00:00Z","v":11112076,"vw":9.898917},{"c":11.18,"h":11.23,"l":9.595,"n":77912,"o":9.6,"t":"2026-04-27T04:00:00Z","v":14520103,"vw":10.587677},{"c":10.81,"h":11.87,"l":10.35,"n":103425,"o":10.73,"t":"2026-04-28T04:00:00Z","v":19069762,"vw":11.255699},{"c":9.98,"h":10.77,"l":9.34,"n":77377,"o":10.77,"t":"2026-04-29T04:00:00Z","v":15459381,"vw":9.900962},{"c":12.01,"h":12.355,"l":10.13,"n":101162,"o":10.16,"t":"2026-04-30T04:00:00Z","v":21427820,"vw":11.51108},{"c":12.15,"h":12.605,"l":11.355,"n":92174,"o":11.7877,"t":"2026-05-01T04:00:00Z","v":18476865,"vw":12.085545},{"c":11.75,"h":12.57,"l":11.53,"n":109797,"o":12.3091,"t":"2026-05-04T04:00:00Z","v":21716159,"vw":12.008012},{"c":11.15,"h":11.92,"l":10.575,"n":96453,"o":11.85,"t":"2026-05-05T04:00:00Z","v":18510574,"vw":11.039875},{"c":12.61,"h":12.64,"l":10.96,"n":89381,"o":11.23,"t":"2026-05-06T04:00:00Z","v":17268161,"vw":12.136544},{"c":11.02,"h":12.64,"l":10.85,"n":86303,"o":12.55,"t":"2026-05-07T04:00:00Z","v":14340486,"vw":11.47682},{"c":10.66,"h":11.5,"l":10.49,"n":59756,"o":11.495,"t":"2026-05-08T04:00:00Z","v":10666348,"vw":10.773888},{"c":10.65,"h":10.89,"l":10.04,"n":73632,"o":10.695,"t":"2026-05-11T04:00:00Z","v":12629914,"vw":10.489489},{"c":10.5,"h":11.05,"l":9.77,"n":69496,"o":10.44,"t":"2026-05-12T04:00:00Z","v":13939213,"vw":10.280404},{"c":9.97,"h":10.55,"l":9.79,"n":57183,"o":10.31,"t":"2026-05-13T04:00:00Z","v":9301458,"vw":10.032708},{"c":9.57,"h":9.9,"l":9.1,"n":67468,"o":9.85,"t":"2026-05-14T04:00:00Z","v":11168638,"vw":9.522464},{"c":8.61,"h":9.71,"l":8.46,"n":78351,"o":9.34,"t":"2026-05-15T04:00:00Z","v":14693138,"vw":8.782141},{"c":8.04,"h":8.8,"l":8.02,"n":58690,"o":8.74,"t":"2026-05-18T04:00:00Z","v":9009647,"vw":8.213172},{"c":7.44,"h":8.06,"l":7.33,"n":91615,"o":8,"t":"2026-05-19T04:00:00Z","v":15583353,"vw":7.535927},{"c":8.33,"h":8.56,"l":7.57,"n":93380,"o":7.75,"t":"2026-05-20T04:00:00Z","v":16401284,"vw":8.24117},{"c":8.2,"h":8.6,"l":8.11,"n":61609,"o":8.25,"t":"2026-05-21T04:00:00Z","v":10062356,"vw":8.32991},{"c":8.42,"h":8.7,"l":8.25,"n":50345,"o":8.4,"t":"2026-05-22T04:00:00Z","v":9861233,"vw":8.451779},{"c":8.81,"h":8.965,"l":8.38,"n":70267,"o":8.66,"t":"2026-05-26T04:00:00Z","v":12101049,"vw":8.748807},{"c":9.24,"h":9.26,"l":8.43,"n":66368,"o":8.5,"t":"2026-05-27T04:00:00Z","v":10257515,"vw":8.99305},{"c":9.1,"h":9.22,"l":8.845,"n":39716,"o":9.06,"t":"2026-05-28T04:00:00Z","v":6553701,"vw":9.063754},{"c":8.98,"h":9.16,"l":8.68,"n":36245,"o":9.05,"t":"2026-05-29T04:00:00Z","v":7261389,"vw":8.919386},{"c":9.26,"h":9.65,"l":8.6,"n":54268,"o":8.81,"t":"2026-06-01T04:00:00Z","v":9850628,"vw":9.285439},{"c":10.19,"h":10.23,"l":9.17,"n":68708,"o":9.22,"t":"2026-06-02T04:00:00Z","v":11907548,"vw":9.923383},{"c":9.16,"h":10.13,"l":9.085,"n":57420,"o":9.97,"t":"2026-06-03T04:00:00Z","v":10400463,"vw":9.390137},{"c":8.65,"h":9.135,"l":8.5,"n":61422,"o":9.135,"t":"2026-06-04T04:00:00Z","v":10240076,"vw":8.665145},{"c":7.71,"h":8.45,"l":7.6,"n":63244,"o":8.45,"t":"2026-06-05T04:00:00Z","v":10450868,"vw":7.919434},{"c":7.81,"h":8.07,"l":7.725,"n":39437,"o":8.02,"t":"2026-06-08T04:00:00Z","v":5776152,"vw":7.87727},{"c":7.28,"h":7.89,"l":6.95,"n":65678,"o":7.86,"t":"2026-06-09T04:00:00Z","v":10827723,"vw":7.290621},{"c":6.86,"h":7.545,"l":6.77,"n":63956,"o":7.27,"t":"2026-06-10T04:00:00Z","v":11538840,"vw":6.951255},{"c":7.33,"h":7.34,"l":6.72,"n":62925,"o":6.9,"t":"2026-06-11T04:00:00Z","v":9943256,"vw":7.048646},{"c":7.04,"h":7.32,"l":6.89,"n":47106,"o":7.28,"t":"2026-06-12T04:00:00Z","v":6870115,"vw":7.110856},{"c":7.48,"h":7.8593,"l":7.4,"n":43695,"o":7.53,"t":"2026-06-15T04:00:00Z","v":6807166,"vw":7.518557},{"c":7.09,"h":7.45,"l":7.015,"n":39839,"o":7.38,"t":"2026-06-16T04:00:00Z","v":5859000,"vw":7.169469},{"c":7.66,"h":7.84,"l":7.19,"n":58601,"o":7.23,"t":"2026-06-17T04:00:00Z","v":9504204,"vw":7.553142},{"c":7.85,"h":8.05,"l":7.5,"n":49777,"o":7.76,"t":"2026-06-18T04:00:00Z","v":11919586,"vw":7.783549},{"c":7.8,"h":7.88,"l":7.465,"n":42070,"o":7.7,"t":"2026-06-22T04:00:00Z","v":6342301,"vw":7.678574},{"c":7.01,"h":7.69,"l":7,"n":38200,"o":7.35,"t":"2026-06-23T04:00:00Z","v":5562969,"vw":7.269615},{"c":6.57,"h":7.05,"l":6.4,"n":51512,"o":7.01,"t":"2026-06-24T04:00:00Z","v":8811053,"vw":6.644421},{"c":6.86,"h":6.89,"l":6.32,"n":44764,"o":6.71,"t":"2026-06-25T04:00:00Z","v":6295667,"vw":6.734823},{"c":6.97,"h":6.97,"l":6.6,"n":43532,"o":6.67,"t":"2026-06-26T04:00:00Z","v":11414397,"vw":6.889797},{"c":6.96,"h":6.99,"l":6.5,"n":41831,"o":6.84,"t":"2026-06-29T04:00:00Z","v":6222780,"vw":6.758199},{"c":7.26,"h":7.37,"l":6.93,"n":45931,"o":7,"t":"2026-06-30T04:00:00Z","v":5291934,"vw":7.221175},{"c":7.7,"h":7.86,"l":7.07,"n":44154,"o":7.2,"t":"2026-07-01T04:00:00Z","v":6975141,"vw":7.644056},{"c":7.43,"h":8.19,"l":7.2,"n":52046,"o":7.66,"t":"2026-07-02T04:00:00Z","v":7505060,"vw":7.627079},{"c":7.26,"h":7.55,"l":7.21,"n":30004,"o":7.44,"t":"2026-07-06T04:00:00Z","v":4347725,"vw":7.332064},{"c":6.8,"h":7.2,"l":6.53,"n":36829,"o":7.18,"t":"2026-07-07T04:00:00Z","v":5272437,"vw":6.770818},{"c":6.68,"h":6.9498,"l":6.4,"n":35487,"o":6.68,"t":"2026-07-08T04:00:00Z","v":5412340,"vw":6.649794},{"c":6.62,"h":6.83,"l":6.56,"n":32296,"o":6.72,"t":"2026-07-09T04:00:00Z","v":4382327,"vw":6.676638},{"c":6.46,"h":6.68,"l":6.39,"n":31785,"o":6.65,"t":"2026-07-10T04:00:00Z","v":4249196,"vw":6.484612},{"c":5.97,"h":6.2923,"l":5.93,"n":39104,"o":6.2,"t":"2026-07-13T04:00:00Z","v":5795493,"vw":6.04995},{"c":6.45,"h":6.465,"l":6.16,"n":36331,"o":6.24,"t":"2026-07-14T04:00:00Z","v":5018006,"vw":6.365684},{"c":5.92,"h":6.47,"l":5.855,"n":39190,"o":6.3,"t":"2026-07-15T04:00:00Z","v":6663939,"vw":6.032687},{"c":5.33,"h":5.825,"l":5.12,"n":71018,"o":5.825,"t":"2026-07-16T04:00:00Z","v":10944341,"vw":5.325252},{"c":5.46,"h":5.56,"l":5.05,"n":33969,"o":5.19,"t":"2026-07-17T04:00:00Z","v":5336428,"vw":5.372817},{"c":5.36,"h":5.485,"l":5.1,"n":37637,"o":5.41,"t":"2026-07-20T04:00:00Z","v":6264627,"vw":5.302033},{"c":5.84,"h":5.85,"l":5.48,"n":30200,"o":5.5,"t":"2026-07-21T04:00:00Z","v":5294122,"vw":5.723814},{"c":5.84,"h":6.1,"l":5.8,"n":31704,"o":5.8,"t":"2026-07-22T04:00:00Z","v":4656801,"vw":5.928391},{"c":5.51,"h":5.8366,"l":5.4416,"n":31128,"o":5.63,"t":"2026-07-23T04:00:00Z","v":4619170,"vw":5.583657},{"c":5.17,"h":5.605,"l":5.13,"n":25432,"o":5.6,"t":"2026-07-24T04:00:00Z","v":3830333,"vw":5.248933},{"c":5.45,"h":5.485,"l":5.165,"n":26310,"o":5.24,"t":"2026-07-27T04:00:00Z","v":4025445,"vw":5.347985},{"c":5.21,"h":5.28,"l":4.9,"n":29701,"o":5.25,"t":"2026-07-28T04:00:00Z","v":4814572,"vw":5.101095},{"c":4.91,"h":5.23,"l":4.84,"n":34756,"o":5.21,"t":"2026-07-29T04:00:00Z","v":5827449,"vw":4.961771},{"c":5.22,"h":5.29,"l":5.01,"n":27010,"o":5.19,"t":"2026-07-30T04:00:00Z","v":4786639,"vw":5.169409},{"c":5.07,"h":5.37,"l":4.92,"n":38826,"o":5.25,"t":"2026-07-31T04:00:00Z","v":4694486,"vw":5.065479},{"c":5.66,"h":5.69,"l":4.9,"n":41341,"o":4.99,"t":"2026-08-03T04:00:00Z","v":6326167,"vw":5.486574},{"c":6.12,"h":6.2,"l":5.83,"n":36330,"o":5.87,"t":"2026-08-04T04:00:00Z","v":4739702,"vw":6.033514},{"c":6.38,"h":6.52,"l":6.1,"n":47440,"o":6.23,"t":"2026-08-05T04:00:00Z","v":5276987,"vw":6.375646},{"c":6.21,"h":6.57,"l":6.04,"n":34786,"o":6.1,"t":"2026-08-06T04:00:00Z","v":4148903,"vw":6.312525},{"c":6.85,"h":6.87,"l":6.44,"n":43807,"o":6.67,"t":"2026-08-07T04:00:00Z","v":6181550,"vw":6.718034},{"c":6.67,"h":7.03,"l":6.64,"n":47120,"o":6.915,"t":"2026-08-10T04:00:00Z","v":6977022,"vw":6.796264},{"c":6.58,"h":6.78,"l":6.45,"n":47768,"o":6.66,"t":"2026-08-11T04:00:00Z","v":6145179,"vw":6.567089},{"c":4.97,"h":5.5,"l":4.91,"n":88600,"o":5.44,"t":"2026-08-12T04:00:00Z","v":26956763,"vw":5.088414},{"c":5.34,"h":5.455,"l":4.855,"n":45551,"o":4.96,"t":"2026-08-13T04:00:00Z","v":11007532,"vw":5.287132},{"c":5.51,"h":5.64,"l":5.3,"n":46078,"o":5.35,"t":"2026-08-14T04:00:00Z","v":6142026,"vw":5.498143},{"c":5.62,"h":5.655,"l":5.35,"n":25764,"o":5.51,"t":"2026-08-17T04:00:00Z","v":4167703,"vw":5.55923},{"c":5.2,"h":5.51,"l":5.13,"n":26371,"o":5.33,"t":"2026-08-18T04:00:00Z","v":5605340,"vw":5.244161},{"c":5.73,"h":5.775,"l":5.45,"n":39982,"o":5.58,"t":"2026-08-19T04:00:00Z","v":9652082,"vw":5.647704},{"c":5.27,"h":5.61,"l":5.15,"n":24268,"o":5.57,"t":"2026-08-20T04:00:00Z","v":5338315,"vw":5.266514},{"c":5.49,"h":5.61,"l":5.2801,"n":29139,"o":5.36,"t":"2026-08-21T04:00:00Z","v":6559799,"vw":5.498979},{"c":5.1,"h":5.4095,"l":4.94,"n":36788,"o":5.35,"t":"2026-08-24T04:00:00Z","v":7574605,"vw":5.058262},{"c":5.2,"h":5.27,"l":5.04,"n":26196,"o":5.16,"t":"2026-08-25T04:00:00Z","v":5891486,"vw":5.186629},{"c":5.06,"h":5.58,"l":5.0145,"n":30737,"o":5.15,"t":"2026-08-26T04:00:00Z","v":6314566,"vw":5.198133},{"c":5.16,"h":5.295,"l":5.04,"n":27899,"o":5.14,"t":"2026-08-27T04:00:00Z","v":6348842,"vw":5.158072},{"c":4.85,"h":5.1995,"l":4.72,"n":36335,"o":5.1,"t":"2026-08-28T04:00:00Z","v":8863063,"vw":4.863303},{"c":4.87,"h":5.16,"l":4.85,"n":33791,"o":4.98,"t":"2026-08-31T04:00:00Z","v":9440268,"vw":4.957242},{"c":4.68,"h":4.82,"l":4.615,"n":35484,"o":4.74,"t":"2026-09-01T04:00:00Z","v":9041955,"vw":4.700075},{"c":5.29,"h":5.3265,"l":4.68,"n":41128,"o":4.78,"t":"2026-09-02T04:00:00Z","v":9658249,"vw":5.111035},{"c":5.14,"h":5.43,"l":5.11,"n":29736,"o":5.37,"t":"2026-09-03T04:00:00Z","v":6653169,"vw":5.18781},{"c":5.2,"h":5.43,"l":5.14,"n":21547,"o":5.25,"t":"2026-09-04T04:00:00Z","v":4544731,"vw":5.243879},{"c":5.44,"h":5.62,"l":5.28,"n":35023,"o":5.28,"t":"2026-09-08T04:00:00Z","v":6316750,"vw":5.502693},{"c":5.31,"h":5.45,"l":5.2,"n":22582,"o":5.45,"t":"2026-09-09T04:00:00Z","v":4635500,"vw":5.287746},{"c":4.93,"h":5.24,"l":4.92,"n":21488,"o":5.1,"t":"2026-09-10T04:00:00Z","v":5295579,"vw":5.043068},{"c":4.87,"h":5.06,"l":4.87,"n":22694,"o":5,"t":"2026-09-11T04:00:00Z","v":4174910,"vw":4.947509},{"c":4.73,"h":4.79,"l":4.64,"n":23212,"o":4.73,"t":"2026-09-14T04:00:00Z","v":4841514,"vw":4.723524},{"c":4.66,"h":4.749,"l":4.53,"n":23522,"o":4.7,"t":"2026-09-15T04:00:00Z","v":4327385,"vw":4.610495},{"c":4.56,"h":4.7996,"l":4.44,"n":28619,"o":4.75,"t":"2026-09-16T04:00:00Z","v":5080305,"vw":4.561597},{"c":4.61,"h":4.73,"l":4.58,"n":26058,"o":4.73,"t":"2026-09-17T04:00:00Z","v":4016554,"vw":4.62756},{"c":4.63,"h":4.695,"l":4.56,"n":19368,"o":4.68,"t":"2026-09-18T04:00:00Z","v":9113129,"vw":4.630631},{"c":4.91,"h":4.97,"l":4.74,"n":20823,"o":4.82,"t":"2026-09-21T04:00:00Z","v":5291827,"vw":4.856727},{"c":4.8,"h":4.91,"l":4.71,"n":20196,"o":4.9,"t":"2026-09-22T04:00:00Z","v":4817118,"vw":4.804704},{"c":4.6,"h":4.75,"l":4.56,"n":18889,"o":4.72,"t":"2026-09-23T04:00:00Z","v":4014574,"vw":4.607027},{"c":4.57,"h":4.615,"l":4.465,"n":15939,"o":4.56,"t":"2026-09-24T04:00:00Z","v":3822137,"vw":4.540253},{"c":4.5,"h":4.595,"l":4.4301,"n":13813,"o":4.57,"t":"2026-09-25T04:00:00Z","v":2848391,"vw":4.514466},{"c":4.26,"h":4.43,"l":4.26,"n":18986,"o":4.41,"t":"2026-09-28T04:00:00Z","v":4644471,"vw":4.314657},{"c":4.18,"h":4.351,"l":4.16,"n":19199,"o":4.35,"t":"2026-09-29T04:00:00Z","v":4579489,"vw":4.211074},{"c":4.17,"h":4.41,"l":4.17,"n":15339,"o":4.26,"t":"2026-09-30T04:00:00Z","v":4799905,"vw":4.260066},{"c":4.13,"h":4.23,"l":4.02,"n":23932,"o":4.2,"t":"2026-10-01T04:00:00Z","v":5408178,"vw":4.111459},{"c":3.99,"h":4.25,"l":3.98,"n":19656,"o":4.25,"t":"2026-10-02T04:00:00Z","v":4758119,"vw":4.077128},{"c":3.95,"h":4.04,"l":3.85,"n":21099,"o":4.03,"t":"2026-10-05T04:00:00Z","v":5808609,"vw":3.931983},{"c":3.99,"h":4.1199,"l":3.95,"n":17730,"o":4.02,"t":"2026-10-06T04:00:00Z","v":3588335,"vw":4.017645},{"c":3.86,"h":3.87,"l":3.75,"n":18927,"o":3.86,"t":"2026-10-07T04:00:00Z","v":4234625,"vw":3.828435},{"c":3.72,"h":3.79,"l":3.655,"n":23933,"o":3.77,"t":"2026-10-08T04:00:00Z","v":6491896,"vw":3.703997},{"c":3.68,"h":3.78,"l":3.65,"n":17154,"o":3.77,"t":"2026-10-09T04:00:00Z","v":3950372,"vw":3.699487},{"c":3.36,"h":3.6,"l":3.31,"n":23216,"o":3.6,"t":"2026-10-12T04:00:00Z","v":6997571,"vw":3.404358},{"c":3.14,"h":3.31,"l":3.06,"n":23798,"o":3.29,"t":"2026-10-13T04:00:00Z","v":8522477,"vw":3.147313},{"c":2.79,"h":3.07,"l":2.71,"n":35021,"o":3.07,"t":"2026-10-14T04:00:00Z","v":10700629,"vw":2.833168},{"c":2.78,"h":2.8299,"l":2.64,"n":27851,"o":2.74,"t":"2026-10-15T04:00:00Z","v":7648558,"vw":2.74111},{"c":2.85,"h":3.0499,"l":2.81,"n":30436,"o":3,"t":"2026-10-16T04:00:00Z","v":10078384,"vw":2.920905},{"c":3.1,"h":3.23,"l":3.0106,"n":28952,"o":3.07,"t":"2026-10-19T04:00:00Z","v":8890129,"vw":3.135485},{"c":3.12,"h":3.235,"l":2.97,"n":20204,"o":3.06,"t":"2026-10-20T04:00:00Z","v":5670310,"vw":3.122611},{"c":3.285,"h":3.3695,"l":3.14,"n":13202,"o":3.25,"t":"2026-10-21T04:00:00Z","v":3305659,"vw":3.280796}],"volatilityBars":[{"c":3.14,"h":3.18,"l":3.12,"n":22,"o":3.18,"t":"2026-10-14T08:00:00Z","v":7174,"vw":3.140545},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T08:15:00Z","v":100,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-14T08:45:00Z","v":250,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-14T09:45:00Z","v":5000,"vw":3.12},{"c":3.1214,"h":3.1214,"l":3.1214,"n":2,"o":3.1214,"t":"2026-10-14T10:15:00Z","v":2637,"vw":3.1214},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T10:45:00Z","v":586,"vw":3.12},{"c":3.1231,"h":3.1399,"l":3.1231,"n":9,"o":3.13,"t":"2026-10-14T11:00:00Z","v":658,"vw":3.130359},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T11:15:00Z","v":1200,"vw":3.12},{"c":3.15,"h":3.16,"l":3.1391,"n":33,"o":3.14,"t":"2026-10-14T11:30:00Z","v":27817,"vw":3.147898},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-14T12:00:00Z","v":800,"vw":3.15},{"c":3.12,"h":3.1599,"l":3.12,"n":7,"o":3.1566,"t":"2026-10-14T12:15:00Z","v":2223,"vw":3.152086},{"c":3.06,"h":3.15,"l":3.02,"n":205,"o":3.15,"t":"2026-10-14T12:30:00Z","v":23943,"vw":3.061435},{"c":3.06,"h":3.1,"l":3.05,"n":22,"o":3.08,"t":"2026-10-14T12:45:00Z","v":4404,"vw":3.077686},{"c":3.04,"h":3.06,"l":3.0202,"n":40,"o":3.06,"t":"2026-10-14T13:00:00Z","v":24494,"vw":3.040349},{"c":3.07,"h":3.07,"l":3.02,"n":46,"o":3.05,"t":"2026-10-14T13:15:00Z","v":18736,"vw":3.034978},{"c":3.015,"h":3.07,"l":3,"n":2375,"o":3.07,"t":"2026-10-14T13:30:00Z","v":764407,"vw":3.029211},{"c":2.95,"h":3.02,"l":2.95,"n":2222,"o":3.0194,"t":"2026-10-14T13:45:00Z","v":579409,"vw":2.995538},{"c":2.89,"h":2.96,"l":2.88,"n":2134,"o":2.95,"t":"2026-10-14T14:00:00Z","v":570544,"vw":2.907275},{"c":2.8758,"h":2.91,"l":2.87,"n":1412,"o":2.89,"t":"2026-10-14T14:15:00Z","v":289749,"vw":2.888312},{"c":2.89,"h":2.9,"l":2.845,"n":2666,"o":2.88,"t":"2026-10-14T14:30:00Z","v":886852,"vw":2.862658},{"c":2.875,"h":2.905,"l":2.87,"n":1159,"o":2.89,"t":"2026-10-14T14:45:00Z","v":253970,"vw":2.883631},{"c":2.84,"h":2.875,"l":2.84,"n":1120,"o":2.875,"t":"2026-10-14T15:00:00Z","v":275556,"vw":2.854298},{"c":2.86,"h":2.87,"l":2.825,"n":1364,"o":2.84,"t":"2026-10-14T15:15:00Z","v":373602,"vw":2.845439},{"c":2.815,"h":2.86,"l":2.81,"n":1089,"o":2.855,"t":"2026-10-14T15:30:00Z","v":380137,"vw":2.836335},{"c":2.825,"h":2.84,"l":2.81,"n":1160,"o":2.815,"t":"2026-10-14T15:45:00Z","v":317690,"vw":2.821236},{"c":2.805,"h":2.8371,"l":2.8,"n":1168,"o":2.82,"t":"2026-10-14T16:00:00Z","v":292663,"vw":2.819344},{"c":2.805,"h":2.81,"l":2.8,"n":651,"o":2.805,"t":"2026-10-14T16:15:00Z","v":133201,"vw":2.80518},{"c":2.815,"h":2.82,"l":2.78,"n":1191,"o":2.8,"t":"2026-10-14T16:30:00Z","v":394115,"vw":2.79561},{"c":2.815,"h":2.8199,"l":2.8,"n":674,"o":2.815,"t":"2026-10-14T16:45:00Z","v":189318,"vw":2.808124},{"c":2.795,"h":2.82,"l":2.79,"n":537,"o":2.815,"t":"2026-10-14T17:00:00Z","v":96663,"vw":2.800804},{"c":2.795,"h":2.8,"l":2.7801,"n":945,"o":2.7901,"t":"2026-10-14T17:15:00Z","v":387333,"vw":2.790672},{"c":2.77,"h":2.79,"l":2.77,"n":713,"o":2.79,"t":"2026-10-14T17:30:00Z","v":179961,"vw":2.779032},{"c":2.7401,"h":2.78,"l":2.74,"n":1007,"o":2.775,"t":"2026-10-14T17:45:00Z","v":235990,"vw":2.752903},{"c":2.745,"h":2.76,"l":2.73,"n":1465,"o":2.745,"t":"2026-10-14T18:00:00Z","v":458250,"vw":2.742842},{"c":2.735,"h":2.745,"l":2.72,"n":954,"o":2.745,"t":"2026-10-14T18:15:00Z","v":216622,"vw":2.729803},{"c":2.71,"h":2.74,"l":2.71,"n":712,"o":2.735,"t":"2026-10-14T18:30:00Z","v":139257,"vw":2.723309},{"c":2.745,"h":2.75,"l":2.71,"n":1032,"o":2.71,"t":"2026-10-14T18:45:00Z","v":465337,"vw":2.731284},{"c":2.76,"h":2.77,"l":2.73,"n":904,"o":2.745,"t":"2026-10-14T19:00:00Z","v":279754,"vw":2.74901},{"c":2.765,"h":2.79,"l":2.76,"n":1146,"o":2.76,"t":"2026-10-14T19:15:00Z","v":337673,"vw":2.775415},{"c":2.7699,"h":2.8,"l":2.765,"n":1107,"o":2.765,"t":"2026-10-14T19:30:00Z","v":355041,"vw":2.778953},{"c":2.78,"h":2.795,"l":2.76,"n":3396,"o":2.765,"t":"2026-10-14T19:45:00Z","v":978976,"vw":2.780039},{"c":2.81,"h":2.83,"l":2.79,"n":45,"o":2.79,"t":"2026-10-14T20:00:00Z","v":658973,"vw":2.790438},{"c":2.7901,"h":2.8,"l":2.79,"n":20,"o":2.8,"t":"2026-10-14T20:15:00Z","v":29318,"vw":2.792684},{"c":2.7998,"h":2.8,"l":2.79,"n":11,"o":2.79,"t":"2026-10-14T20:30:00Z","v":2315,"vw":2.792129},{"c":2.79,"h":2.8,"l":2.79,"n":14,"o":2.7995,"t":"2026-10-14T20:45:00Z","v":8922,"vw":2.790664},{"c":2.79,"h":2.8,"l":2.79,"n":10,"o":2.7985,"t":"2026-10-14T21:00:00Z","v":5135,"vw":2.791235},{"c":2.792,"h":2.8,"l":2.79,"n":9,"o":2.7915,"t":"2026-10-14T21:15:00Z","v":4553,"vw":2.793449},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-14T21:30:00Z","v":550,"vw":2.79},{"c":2.7987,"h":2.7987,"l":2.7987,"n":2,"o":2.7987,"t":"2026-10-14T21:45:00Z","v":180,"vw":2.7987},{"c":2.79,"h":2.795,"l":2.79,"n":3,"o":2.795,"t":"2026-10-14T22:00:00Z","v":14940,"vw":2.790033},{"c":2.79,"h":2.7995,"l":2.79,"n":4,"o":2.7995,"t":"2026-10-14T22:15:00Z","v":2100,"vw":2.790452},{"c":2.7915,"h":2.7915,"l":2.7915,"n":4,"o":2.7915,"t":"2026-10-14T22:30:00Z","v":117,"vw":2.7915},{"c":2.79,"h":2.8,"l":2.79,"n":8,"o":2.799,"t":"2026-10-14T22:45:00Z","v":4693,"vw":2.792344},{"c":2.79,"h":2.8,"l":2.79,"n":9,"o":2.8,"t":"2026-10-14T23:00:00Z","v":3167,"vw":2.796749},{"c":2.7903,"h":2.8,"l":2.79,"n":5,"o":2.8,"t":"2026-10-14T23:15:00Z","v":2133,"vw":2.791227},{"c":2.7915,"h":2.7987,"l":2.7915,"n":2,"o":2.7987,"t":"2026-10-14T23:30:00Z","v":425,"vw":2.793618},{"c":2.7997,"h":2.8,"l":2.79,"n":13,"o":2.79,"t":"2026-10-14T23:45:00Z","v":8603,"vw":2.791968},{"c":2.76,"h":2.78,"l":2.74,"n":34,"o":2.78,"t":"2026-10-15T08:00:00Z","v":8100,"vw":2.76179},{"c":2.77,"h":2.77,"l":2.75,"n":5,"o":2.75,"t":"2026-10-15T08:15:00Z","v":892,"vw":2.762548},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T08:30:00Z","v":1000,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-15T08:45:00Z","v":574,"vw":2.77},{"c":2.78,"h":2.78,"l":2.77,"n":5,"o":2.77,"t":"2026-10-15T09:00:00Z","v":1040,"vw":2.774134},{"c":2.78,"h":2.78,"l":2.77,"n":13,"o":2.77,"t":"2026-10-15T09:45:00Z","v":7365,"vw":2.779849},{"c":2.79,"h":2.8,"l":2.79,"n":8,"o":2.79,"t":"2026-10-15T10:00:00Z","v":6698,"vw":2.790273},{"c":2.8193,"h":2.82,"l":2.79,"n":5,"o":2.79,"t":"2026-10-15T10:15:00Z","v":636,"vw":2.806364},{"c":2.805,"h":2.805,"l":2.805,"n":2,"o":2.805,"t":"2026-10-15T10:30:00Z","v":150,"vw":2.805},{"c":2.8,"h":2.81,"l":2.79,"n":108,"o":2.81,"t":"2026-10-15T11:00:00Z","v":86230,"vw":2.793227},{"c":2.8198,"h":2.8198,"l":2.79,"n":6,"o":2.79,"t":"2026-10-15T11:15:00Z","v":8251,"vw":2.792264},{"c":2.82,"h":2.82,"l":2.7946,"n":5,"o":2.8183,"t":"2026-10-15T11:30:00Z","v":10459,"vw":2.819191},{"c":2.7901,"h":2.82,"l":2.79,"n":17,"o":2.8199,"t":"2026-10-15T11:45:00Z","v":4420,"vw":2.809398},{"c":2.8097,"h":2.8117,"l":2.79,"n":14,"o":2.79,"t":"2026-10-15T12:00:00Z","v":2707,"vw":2.797116},{"c":2.8023,"h":2.82,"l":2.79,"n":9,"o":2.82,"t":"2026-10-15T12:15:00Z","v":1509,"vw":2.804116},{"c":2.8,"h":2.81,"l":2.79,"n":26,"o":2.8,"t":"2026-10-15T12:30:00Z","v":12320,"vw":2.791677},{"c":2.7902,"h":2.8,"l":2.79,"n":23,"o":2.8,"t":"2026-10-15T12:45:00Z","v":14893,"vw":2.791251},{"c":2.76,"h":2.8,"l":2.7598,"n":91,"o":2.795,"t":"2026-10-15T13:00:00Z","v":19213,"vw":2.78516},{"c":2.735,"h":2.77,"l":2.735,"n":50,"o":2.7613,"t":"2026-10-15T13:15:00Z","v":15924,"vw":2.753633},{"c":2.674,"h":2.74,"l":2.6401,"n":1743,"o":2.74,"t":"2026-10-15T13:30:00Z","v":579707,"vw":2.678406},{"c":2.65,"h":2.68,"l":2.64,"n":1084,"o":2.6799,"t":"2026-10-15T13:45:00Z","v":291168,"vw":2.662092},{"c":2.695,"h":2.7099,"l":2.64,"n":1068,"o":2.645,"t":"2026-10-15T14:00:00Z","v":289758,"vw":2.681724},{"c":2.685,"h":2.7,"l":2.68,"n":936,"o":2.69,"t":"2026-10-15T14:15:00Z","v":225336,"vw":2.687523},{"c":2.73,"h":2.735,"l":2.68,"n":1286,"o":2.68,"t":"2026-10-15T14:30:00Z","v":334875,"vw":2.703838},{"c":2.775,"h":2.78,"l":2.725,"n":1246,"o":2.725,"t":"2026-10-15T14:45:00Z","v":471988,"vw":2.756632},{"c":2.805,"h":2.81,"l":2.7625,"n":1175,"o":2.77,"t":"2026-10-15T15:00:00Z","v":256751,"vw":2.787926},{"c":2.775,"h":2.8299,"l":2.77,"n":862,"o":2.8055,"t":"2026-10-15T15:15:00Z","v":160260,"vw":2.801009},{"c":2.74,"h":2.775,"l":2.74,"n":759,"o":2.775,"t":"2026-10-15T15:30:00Z","v":283430,"vw":2.761858},{"c":2.74,"h":2.75,"l":2.73,"n":941,"o":2.7493,"t":"2026-10-15T15:45:00Z","v":236742,"vw":2.737184},{"c":2.725,"h":2.745,"l":2.72,"n":516,"o":2.74,"t":"2026-10-15T16:00:00Z","v":92954,"vw":2.728948},{"c":2.735,"h":2.735,"l":2.715,"n":905,"o":2.725,"t":"2026-10-15T16:15:00Z","v":238067,"vw":2.722678},{"c":2.74,"h":2.75,"l":2.72,"n":866,"o":2.735,"t":"2026-10-15T16:30:00Z","v":167919,"vw":2.735238},{"c":2.745,"h":2.75,"l":2.7301,"n":719,"o":2.745,"t":"2026-10-15T16:45:00Z","v":104362,"vw":2.740217},{"c":2.755,"h":2.76,"l":2.74,"n":896,"o":2.745,"t":"2026-10-15T17:00:00Z","v":157704,"vw":2.750185},{"c":2.765,"h":2.77,"l":2.75,"n":735,"o":2.755,"t":"2026-10-15T17:15:00Z","v":115587,"vw":2.760599},{"c":2.76,"h":2.767248,"l":2.75,"n":890,"o":2.767248,"t":"2026-10-15T17:30:00Z","v":174012,"vw":2.757901},{"c":2.755,"h":2.77,"l":2.75,"n":647,"o":2.765,"t":"2026-10-15T17:45:00Z","v":122585,"vw":2.755275},{"c":2.7357,"h":2.76,"l":2.73,"n":703,"o":2.755,"t":"2026-10-15T18:00:00Z","v":117937,"vw":2.747701},{"c":2.735,"h":2.74,"l":2.73,"n":472,"o":2.7399,"t":"2026-10-15T18:15:00Z","v":127003,"vw":2.732638},{"c":2.755,"h":2.76,"l":2.73,"n":1213,"o":2.735,"t":"2026-10-15T18:30:00Z","v":473433,"vw":2.744712},{"c":2.755,"h":2.76,"l":2.75,"n":776,"o":2.76,"t":"2026-10-15T18:45:00Z","v":89575,"vw":2.754587},{"c":2.76,"h":2.76,"l":2.75,"n":1384,"o":2.755,"t":"2026-10-15T19:00:00Z","v":297578,"vw":2.756529},{"c":2.765,"h":2.77,"l":2.7501,"n":1205,"o":2.755,"t":"2026-10-15T19:15:00Z","v":308306,"vw":2.762741},{"c":2.775,"h":2.79,"l":2.76,"n":1577,"o":2.77,"t":"2026-10-15T19:30:00Z","v":421220,"vw":2.77322},{"c":2.77,"h":2.79,"l":2.77,"n":2488,"o":2.775,"t":"2026-10-15T19:45:00Z","v":655498,"vw":2.77825},{"c":2.7897,"h":2.8,"l":2.7699,"n":83,"o":2.78,"t":"2026-10-15T20:00:00Z","v":459499,"vw":2.780019},{"c":2.7801,"h":2.79,"l":2.78,"n":20,"o":2.7887,"t":"2026-10-15T20:15:00Z","v":154179,"vw":2.780331},{"c":2.8,"h":2.8,"l":2.79,"n":13,"o":2.79,"t":"2026-10-15T20:30:00Z","v":10109,"vw":2.791138},{"c":2.78,"h":2.8,"l":2.78,"n":3,"o":2.8,"t":"2026-10-15T20:45:00Z","v":601,"vw":2.783333},{"c":2.78,"h":2.78,"l":2.78,"n":10,"o":2.78,"t":"2026-10-15T21:00:00Z","v":8000,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-15T21:30:00Z","v":254,"vw":2.8},{"c":2.8,"h":2.8,"l":2.77,"n":6,"o":2.778,"t":"2026-10-15T21:45:00Z","v":3400,"vw":2.793942},{"c":2.7969,"h":2.8,"l":2.7969,"n":4,"o":2.8,"t":"2026-10-15T22:00:00Z","v":575,"vw":2.79938},{"c":2.8,"h":2.8,"l":2.799,"n":5,"o":2.799,"t":"2026-10-15T22:15:00Z","v":1550,"vw":2.799324},{"c":2.8,"h":2.8,"l":2.78,"n":9,"o":2.8,"t":"2026-10-15T22:30:00Z","v":2575,"vw":2.799022},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-15T22:45:00Z","v":720,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-15T23:00:00Z","v":300,"vw":2.82},{"c":2.8193,"h":2.8193,"l":2.8193,"n":2,"o":2.8193,"t":"2026-10-15T23:15:00Z","v":255,"vw":2.8193},{"c":2.7901,"h":2.8154,"l":2.79,"n":6,"o":2.8154,"t":"2026-10-15T23:30:00Z","v":4700,"vw":2.793296},{"c":2.7874,"h":2.82,"l":2.78,"n":11,"o":2.82,"t":"2026-10-15T23:45:00Z","v":3292,"vw":2.813466},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-16T08:00:00Z","v":2734,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-16T08:15:00Z","v":2500,"vw":2.81},{"c":2.811,"h":2.811,"l":2.81,"n":4,"o":2.81,"t":"2026-10-16T08:30:00Z","v":528,"vw":2.810696},{"c":2.83,"h":2.83,"l":2.83,"n":8,"o":2.83,"t":"2026-10-16T08:45:00Z","v":1009,"vw":2.83},{"c":2.87,"h":2.87,"l":2.85,"n":35,"o":2.85,"t":"2026-10-16T09:00:00Z","v":40191,"vw":2.860249},{"c":2.89,"h":2.91,"l":2.87,"n":118,"o":2.87,"t":"2026-10-16T09:15:00Z","v":42988,"vw":2.896827},{"c":2.96,"h":2.97,"l":2.9285,"n":29,"o":2.93,"t":"2026-10-16T09:30:00Z","v":10495,"vw":2.947904},{"c":2.95,"h":2.96,"l":2.92,"n":31,"o":2.95,"t":"2026-10-16T09:45:00Z","v":11297,"vw":2.943104},{"c":3.01,"h":3.13,"l":2.94,"n":120,"o":2.94,"t":"2026-10-16T10:00:00Z","v":18385,"vw":3.010431},{"c":2.961,"h":3.11,"l":2.961,"n":57,"o":3.02,"t":"2026-10-16T10:15:00Z","v":30279,"vw":3.020457},{"c":3.0215,"h":3.04,"l":2.99,"n":11,"o":3.04,"t":"2026-10-16T10:30:00Z","v":755,"vw":3.019146},{"c":2.98,"h":2.99,"l":2.96,"n":24,"o":2.99,"t":"2026-10-16T10:45:00Z","v":8452,"vw":2.970239},{"c":2.97,"h":3.01,"l":2.96,"n":87,"o":2.98,"t":"2026-10-16T11:00:00Z","v":48181,"vw":2.986401},{"c":3,"h":3,"l":2.97,"n":57,"o":2.99,"t":"2026-10-16T11:15:00Z","v":14872,"vw":2.984413},{"c":3,"h":3,"l":2.98,"n":65,"o":2.987,"t":"2026-10-16T11:30:00Z","v":17702,"vw":2.993071},{"c":2.99,"h":2.9995,"l":2.98,"n":31,"o":2.98,"t":"2026-10-16T11:45:00Z","v":20361,"vw":2.988636},{"c":3.1,"h":3.1,"l":2.98,"n":377,"o":3,"t":"2026-10-16T12:00:00Z","v":92430,"vw":3.058272},{"c":3.0595,"h":3.12,"l":3.03,"n":427,"o":3.097,"t":"2026-10-16T12:15:00Z","v":94125,"vw":3.092282},{"c":3.02,"h":3.06,"l":3,"n":147,"o":3.06,"t":"2026-10-16T12:30:00Z","v":40943,"vw":3.026423},{"c":3.06,"h":3.09,"l":2.99,"n":213,"o":3.02,"t":"2026-10-16T12:45:00Z","v":63627,"vw":3.050166},{"c":2.99,"h":3.0532,"l":2.99,"n":123,"o":3.0532,"t":"2026-10-16T13:00:00Z","v":38044,"vw":3.021156},{"c":3.02,"h":3.0629,"l":2.99,"n":97,"o":2.99,"t":"2026-10-16T13:15:00Z","v":30549,"vw":3.034447},{"c":2.97,"h":3,"l":2.86,"n":2443,"o":3,"t":"2026-10-16T13:30:00Z","v":1124136,"vw":2.923855},{"c":2.95,"h":2.9899,"l":2.92,"n":1514,"o":2.965,"t":"2026-10-16T13:45:00Z","v":533659,"vw":2.952594},{"c":2.975,"h":3.015,"l":2.945,"n":1796,"o":2.945,"t":"2026-10-16T14:00:00Z","v":564205,"vw":2.984788},{"c":2.99,"h":3.01,"l":2.975,"n":1190,"o":2.975,"t":"2026-10-16T14:15:00Z","v":296227,"vw":2.992706},{"c":3.005,"h":3.0499,"l":2.98,"n":2040,"o":2.99,"t":"2026-10-16T14:30:00Z","v":665513,"vw":3.012109},{"c":2.98,"h":3.0477,"l":2.98,"n":1513,"o":3.0097,"t":"2026-10-16T14:45:00Z","v":604552,"vw":3.004611},{"c":3.005,"h":3.005,"l":2.96,"n":1221,"o":2.985,"t":"2026-10-16T15:00:00Z","v":524721,"vw":2.985991},{"c":2.975,"h":3.02,"l":2.94,"n":1106,"o":3,"t":"2026-10-16T15:15:00Z","v":359059,"vw":2.970593},{"c":2.955,"h":2.9899,"l":2.955,"n":756,"o":2.9799,"t":"2026-10-16T15:30:00Z","v":174966,"vw":2.972448},{"c":2.925,"h":2.975,"l":2.92,"n":903,"o":2.955,"t":"2026-10-16T15:45:00Z","v":223718,"vw":2.94874},{"c":2.93,"h":2.93,"l":2.89,"n":861,"o":2.925,"t":"2026-10-16T16:00:00Z","v":253433,"vw":2.91012},{"c":2.9,"h":2.94,"l":2.9,"n":593,"o":2.925,"t":"2026-10-16T16:15:00Z","v":155187,"vw":2.913453},{"c":2.905,"h":2.9098,"l":2.89,"n":525,"o":2.9,"t":"2026-10-16T16:30:00Z","v":96179,"vw":2.897718},{"c":2.905,"h":2.91,"l":2.895,"n":568,"o":2.905,"t":"2026-10-16T16:45:00Z","v":98951,"vw":2.902369},{"c":2.875,"h":2.91,"l":2.86,"n":709,"o":2.91,"t":"2026-10-16T17:00:00Z","v":212876,"vw":2.876794},{"c":2.9102,"h":2.9163,"l":2.87,"n":739,"o":2.875,"t":"2026-10-16T17:15:00Z","v":175880,"vw":2.891119},{"c":2.905,"h":2.92,"l":2.88,"n":782,"o":2.9197,"t":"2026-10-16T17:30:00Z","v":210129,"vw":2.901825},{"c":2.8676,"h":2.9096,"l":2.86,"n":542,"o":2.905,"t":"2026-10-16T17:45:00Z","v":145734,"vw":2.879542},{"c":2.855,"h":2.8699,"l":2.85,"n":741,"o":2.865,"t":"2026-10-16T18:00:00Z","v":115414,"vw":2.858163},{"c":2.845,"h":2.86,"l":2.84,"n":671,"o":2.855,"t":"2026-10-16T18:15:00Z","v":123870,"vw":2.850166},{"c":2.845,"h":2.85,"l":2.83,"n":643,"o":2.85,"t":"2026-10-16T18:30:00Z","v":150715,"vw":2.841911},{"c":2.82,"h":2.845,"l":2.81,"n":707,"o":2.8401,"t":"2026-10-16T18:45:00Z","v":154215,"vw":2.822127},{"c":2.845,"h":2.8497,"l":2.81,"n":816,"o":2.815,"t":"2026-10-16T19:00:00Z","v":221000,"vw":2.824587},{"c":2.855,"h":2.8699,"l":2.8301,"n":871,"o":2.85,"t":"2026-10-16T19:15:00Z","v":206723,"vw":2.851689},{"c":2.83,"h":2.86,"l":2.83,"n":925,"o":2.86,"t":"2026-10-16T19:30:00Z","v":207702,"vw":2.842784},{"c":2.845,"h":2.86,"l":2.81,"n":2914,"o":2.83,"t":"2026-10-16T19:45:00Z","v":1012592,"vw":2.833007},{"c":2.86,"h":2.87,"l":2.84,"n":39,"o":2.85,"t":"2026-10-16T20:00:00Z","v":776762,"vw":2.849963},{"c":2.85,"h":2.8673,"l":2.85,"n":10,"o":2.8673,"t":"2026-10-16T20:15:00Z","v":3297,"vw":2.851974},{"c":2.8454,"h":2.86,"l":2.8454,"n":4,"o":2.86,"t":"2026-10-16T20:30:00Z","v":447,"vw":2.84886},{"c":2.82,"h":2.8252,"l":2.82,"n":3,"o":2.8252,"t":"2026-10-16T20:45:00Z","v":500,"vw":2.822889},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-16T21:00:00Z","v":401,"vw":2.85},{"c":2.85,"h":2.8697,"l":2.848,"n":15,"o":2.8498,"t":"2026-10-16T21:15:00Z","v":15722,"vw":2.848816},{"c":2.8602,"h":2.87,"l":2.86,"n":5,"o":2.87,"t":"2026-10-16T21:30:00Z","v":1521,"vw":2.862468},{"c":2.86,"h":2.8601,"l":2.8426,"n":6,"o":2.86,"t":"2026-10-16T21:45:00Z","v":2450,"vw":2.858902},{"c":2.86,"h":2.86,"l":2.8431,"n":5,"o":2.8431,"t":"2026-10-16T22:00:00Z","v":5220,"vw":2.858952},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T22:15:00Z","v":1000,"vw":2.85},{"c":2.86,"h":2.86,"l":2.85,"n":10,"o":2.85,"t":"2026-10-16T22:30:00Z","v":3438,"vw":2.853732},{"c":2.86,"h":2.86,"l":2.8423,"n":7,"o":2.86,"t":"2026-10-16T22:45:00Z","v":2352,"vw":2.858767},{"c":2.8573,"h":2.8573,"l":2.8573,"n":1,"o":2.8573,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.8573},{"c":2.8495,"h":2.85,"l":2.8495,"n":4,"o":2.8499,"t":"2026-10-16T23:15:00Z","v":402,"vw":2.849825},{"c":2.852,"h":2.86,"l":2.8418,"n":21,"o":2.85,"t":"2026-10-16T23:30:00Z","v":8719,"vw":2.851218},{"c":2.8431,"h":2.86,"l":2.84,"n":8,"o":2.86,"t":"2026-10-16T23:45:00Z","v":8765,"vw":2.845394},{"c":3.025,"h":3.043,"l":2.92,"n":81,"o":2.99,"t":"2026-10-19T08:00:00Z","v":41254,"vw":2.995965},{"c":3.02,"h":3.04,"l":3,"n":34,"o":3.04,"t":"2026-10-19T08:15:00Z","v":10098,"vw":3.02145},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-19T08:30:00Z","v":813,"vw":3.02},{"c":3.02,"h":3.03,"l":3.01,"n":20,"o":3.02,"t":"2026-10-19T08:45:00Z","v":8143,"vw":3.016302},{"c":3,"h":3.01,"l":2.99,"n":12,"o":3,"t":"2026-10-19T09:00:00Z","v":3690,"vw":2.999615},{"c":2.9983,"h":3,"l":2.99,"n":10,"o":3,"t":"2026-10-19T09:15:00Z","v":3213,"vw":2.998437},{"c":2.9992,"h":3,"l":2.99,"n":12,"o":3,"t":"2026-10-19T09:30:00Z","v":3857,"vw":2.998595},{"c":2.9983,"h":2.9983,"l":2.9983,"n":1,"o":2.9983,"t":"2026-10-19T09:45:00Z","v":400,"vw":2.9983},{"c":3.0192,"h":3.0192,"l":3,"n":12,"o":3,"t":"2026-10-19T10:00:00Z","v":4247,"vw":3.005914},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T10:15:00Z","v":666,"vw":3.01},{"c":3.02,"h":3.03,"l":3.01,"n":11,"o":3.0174,"t":"2026-10-19T10:30:00Z","v":2610,"vw":3.022356},{"c":3.045,"h":3.045,"l":3.025,"n":19,"o":3.025,"t":"2026-10-19T10:45:00Z","v":4378,"vw":3.031547},{"c":3.04,"h":3.0497,"l":2.98,"n":134,"o":3.02,"t":"2026-10-19T11:00:00Z","v":69395,"vw":3.024548},{"c":3.045,"h":3.05,"l":3.03,"n":21,"o":3.04,"t":"2026-10-19T11:15:00Z","v":2475,"vw":3.042457},{"c":3.03,"h":3.04,"l":3,"n":31,"o":3.04,"t":"2026-10-19T11:30:00Z","v":4565,"vw":3.02872},{"c":3.03,"h":3.03,"l":3.02,"n":27,"o":3.03,"t":"2026-10-19T11:45:00Z","v":7824,"vw":3.028858},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-19T12:00:00Z","v":3286,"vw":3.026824},{"c":3.045,"h":3.05,"l":3.03,"n":78,"o":3.03,"t":"2026-10-19T12:15:00Z","v":21722,"vw":3.043582},{"c":3.055,"h":3.055,"l":3.02,"n":46,"o":3.0498,"t":"2026-10-19T12:30:00Z","v":7416,"vw":3.047044},{"c":3.0515,"h":3.06,"l":3.05,"n":15,"o":3.0502,"t":"2026-10-19T12:45:00Z","v":4188,"vw":3.051054},{"c":3.05,"h":3.06,"l":3.03,"n":42,"o":3.05,"t":"2026-10-19T13:00:00Z","v":18287,"vw":3.050507},{"c":3.09,"h":3.09,"l":3.06,"n":107,"o":3.06,"t":"2026-10-19T13:15:00Z","v":10573,"vw":3.079639},{"c":3.085,"h":3.09,"l":3.0106,"n":1964,"o":3.07,"t":"2026-10-19T13:30:00Z","v":844033,"vw":3.053738},{"c":3.115,"h":3.13,"l":3.075,"n":2018,"o":3.085,"t":"2026-10-19T13:45:00Z","v":771314,"vw":3.106033},{"c":3.18,"h":3.18,"l":3.065,"n":1756,"o":3.11,"t":"2026-10-19T14:00:00Z","v":598752,"vw":3.117183},{"c":3.165,"h":3.228,"l":3.16,"n":1946,"o":3.185,"t":"2026-10-19T14:15:00Z","v":700132,"vw":3.193464},{"c":3.1798,"h":3.18,"l":3.14,"n":1164,"o":3.17,"t":"2026-10-19T14:30:00Z","v":288597,"vw":3.160408},{"c":3.145,"h":3.19,"l":3.1301,"n":1037,"o":3.175,"t":"2026-10-19T14:45:00Z","v":245487,"vw":3.159948},{"c":3.155,"h":3.17,"l":3.13,"n":958,"o":3.145,"t":"2026-10-19T15:00:00Z","v":202832,"vw":3.14781},{"c":3.185,"h":3.1899,"l":3.145,"n":857,"o":3.155,"t":"2026-10-19T15:15:00Z","v":176868,"vw":3.170821},{"c":3.18,"h":3.2,"l":3.17,"n":833,"o":3.185,"t":"2026-10-19T15:30:00Z","v":193944,"vw":3.185844},{"c":3.205,"h":3.22,"l":3.18,"n":848,"o":3.185,"t":"2026-10-19T15:45:00Z","v":178351,"vw":3.19773},{"c":3.195,"h":3.23,"l":3.18,"n":1392,"o":3.205,"t":"2026-10-19T16:00:00Z","v":588254,"vw":3.212821},{"c":3.175,"h":3.2,"l":3.17,"n":639,"o":3.195,"t":"2026-10-19T16:15:00Z","v":129657,"vw":3.183702},{"c":3.18,"h":3.18,"l":3.17,"n":471,"o":3.175,"t":"2026-10-19T16:30:00Z","v":68085,"vw":3.175238},{"c":3.155,"h":3.18,"l":3.15,"n":732,"o":3.175,"t":"2026-10-19T16:45:00Z","v":151125,"vw":3.163132},{"c":3.165,"h":3.165,"l":3.14,"n":690,"o":3.15,"t":"2026-10-19T17:00:00Z","v":153116,"vw":3.154943},{"c":3.165,"h":3.18,"l":3.16,"n":546,"o":3.1622,"t":"2026-10-19T17:15:00Z","v":82113,"vw":3.167768},{"c":3.1401,"h":3.165,"l":3.1401,"n":741,"o":3.165,"t":"2026-10-19T17:30:00Z","v":136014,"vw":3.154643},{"c":3.145,"h":3.15,"l":3.12,"n":685,"o":3.145,"t":"2026-10-19T17:45:00Z","v":131571,"vw":3.133509},{"c":3.12,"h":3.16,"l":3.12,"n":717,"o":3.145,"t":"2026-10-19T18:00:00Z","v":126557,"vw":3.13767},{"c":3.1223,"h":3.14,"l":3.12,"n":571,"o":3.13,"t":"2026-10-19T18:15:00Z","v":143278,"vw":3.132634},{"c":3.135,"h":3.14,"l":3.11,"n":629,"o":3.12,"t":"2026-10-19T18:30:00Z","v":102691,"vw":3.122161},{"c":3.14,"h":3.145,"l":3.125,"n":824,"o":3.13,"t":"2026-10-19T18:45:00Z","v":182042,"vw":3.135749},{"c":3.125,"h":3.14,"l":3.12,"n":634,"o":3.14,"t":"2026-10-19T19:00:00Z","v":102629,"vw":3.130846},{"c":3.145,"h":3.17,"l":3.125,"n":1025,"o":3.125,"t":"2026-10-19T19:15:00Z","v":385971,"vw":3.145468},{"c":3.145,"h":3.165,"l":3.138,"n":1050,"o":3.145,"t":"2026-10-19T19:30:00Z","v":242361,"vw":3.149182},{"c":3.1,"h":3.16,"l":3.09,"n":3154,"o":3.14,"t":"2026-10-19T19:45:00Z","v":1134692,"vw":3.113175},{"c":3.12,"h":3.16,"l":3.1,"n":36,"o":3.1,"t":"2026-10-19T20:00:00Z","v":527369,"vw":3.100697},{"c":3.13,"h":3.136,"l":3.1146,"n":18,"o":3.1146,"t":"2026-10-19T20:15:00Z","v":2969,"vw":3.12891},{"c":3.1385,"h":3.14,"l":3.1,"n":45,"o":3.13,"t":"2026-10-19T20:30:00Z","v":43444,"vw":3.10353},{"c":3.14,"h":3.14,"l":3.13,"n":10,"o":3.1315,"t":"2026-10-19T20:45:00Z","v":1402,"vw":3.138109},{"c":3.1393,"h":3.1393,"l":3.13,"n":5,"o":3.13,"t":"2026-10-19T21:00:00Z","v":543,"vw":3.136953},{"c":3.14,"h":3.14,"l":3.12,"n":7,"o":3.14,"t":"2026-10-19T21:15:00Z","v":1219,"vw":3.13563},{"c":3.15,"h":3.15,"l":3.12,"n":5,"o":3.15,"t":"2026-10-19T21:30:00Z","v":1219,"vw":3.125},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T21:45:00Z","v":300,"vw":3.15},{"c":3.1476,"h":3.1476,"l":3.12,"n":3,"o":3.12,"t":"2026-10-19T22:00:00Z","v":520,"vw":3.137442},{"c":3.12,"h":3.15,"l":3.12,"n":4,"o":3.12,"t":"2026-10-19T22:15:00Z","v":626,"vw":3.125597},{"c":3.1402,"h":3.15,"l":3.12,"n":10,"o":3.12,"t":"2026-10-19T22:30:00Z","v":2708,"vw":3.14673},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-19T23:00:00Z","v":350,"vw":3.16},{"c":3.15,"h":3.15,"l":3.1404,"n":5,"o":3.15,"t":"2026-10-19T23:15:00Z","v":8004,"vw":3.149782},{"c":3.1504,"h":3.16,"l":3.1504,"n":11,"o":3.16,"t":"2026-10-19T23:30:00Z","v":1761,"vw":3.15939},{"c":3.16,"h":3.17,"l":3.15,"n":7,"o":3.17,"t":"2026-10-19T23:45:00Z","v":1303,"vw":3.157246},{"c":3.16,"h":3.2,"l":3.15,"n":33,"o":3.2,"t":"2026-10-20T08:00:00Z","v":8098,"vw":3.162262},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-20T08:30:00Z","v":890,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":8,"o":3.17,"t":"2026-10-20T08:45:00Z","v":3669,"vw":3.17},{"c":3.135,"h":3.15,"l":3.135,"n":6,"o":3.15,"t":"2026-10-20T09:00:00Z","v":1410,"vw":3.148189},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-20T09:15:00Z","v":286,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-20T10:00:00Z","v":101,"vw":3.12},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-20T10:30:00Z","v":500,"vw":3.135},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-10-20T10:45:00Z","v":700,"vw":3.12},{"c":3.1,"h":3.15,"l":3.1,"n":56,"o":3.1492,"t":"2026-10-20T11:00:00Z","v":24978,"vw":3.12703},{"c":3.0835,"h":3.1,"l":3.08,"n":13,"o":3.08,"t":"2026-10-20T11:15:00Z","v":9164,"vw":3.081205},{"c":3.1,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-10-20T11:30:00Z","v":1267,"vw":3.090983},{"c":3.0707,"h":3.09,"l":3.07,"n":48,"o":3.08,"t":"2026-10-20T11:45:00Z","v":10124,"vw":3.075679},{"c":3.08,"h":3.095,"l":3.07,"n":8,"o":3.0706,"t":"2026-10-20T12:00:00Z","v":2476,"vw":3.078177},{"c":3.075,"h":3.075,"l":3.04,"n":88,"o":3.07,"t":"2026-10-20T12:15:00Z","v":23162,"vw":3.054562},{"c":3.11,"h":3.11,"l":3.06,"n":33,"o":3.06,"t":"2026-10-20T12:30:00Z","v":8853,"vw":3.097498},{"c":3.1,"h":3.11,"l":3.1,"n":16,"o":3.1,"t":"2026-10-20T12:45:00Z","v":2568,"vw":3.105},{"c":3.1,"h":3.11,"l":3.06,"n":7,"o":3.061,"t":"2026-10-20T13:00:00Z","v":898,"vw":3.086208},{"c":3.08,"h":3.1,"l":3.08,"n":37,"o":3.1,"t":"2026-10-20T13:15:00Z","v":6164,"vw":3.087614},{"c":2.98,"h":3.08,"l":2.98,"n":1484,"o":3.06,"t":"2026-10-20T13:30:00Z","v":679688,"vw":3.028074},{"c":3.065,"h":3.065,"l":2.97,"n":815,"o":2.98,"t":"2026-10-20T13:45:00Z","v":269447,"vw":3.014736},{"c":3.12,"h":3.12,"l":3.06,"n":994,"o":3.0694,"t":"2026-10-20T14:00:00Z","v":317415,"vw":3.095082},{"c":3.225,"h":3.235,"l":3.12,"n":1290,"o":3.12,"t":"2026-10-20T14:15:00Z","v":451866,"vw":3.193753},{"c":3.215,"h":3.235,"l":3.17,"n":1007,"o":3.225,"t":"2026-10-20T14:30:00Z","v":298788,"vw":3.204908},{"c":3.205,"h":3.23,"l":3.18,"n":899,"o":3.22,"t":"2026-10-20T14:45:00Z","v":224215,"vw":3.202483},{"c":3.16,"h":3.22,"l":3.15,"n":892,"o":3.205,"t":"2026-10-20T15:00:00Z","v":184849,"vw":3.188447},{"c":3.17,"h":3.18,"l":3.16,"n":519,"o":3.165,"t":"2026-10-20T15:15:00Z","v":108945,"vw":3.171029},{"c":3.1599,"h":3.17,"l":3.145,"n":748,"o":3.165,"t":"2026-10-20T15:30:00Z","v":172163,"vw":3.157042},{"c":3.145,"h":3.16,"l":3.1435,"n":490,"o":3.15,"t":"2026-10-20T15:45:00Z","v":74669,"vw":3.149832},{"c":3.13,"h":3.155,"l":3.125,"n":481,"o":3.15,"t":"2026-10-20T16:00:00Z","v":76226,"vw":3.144807},{"c":3.13,"h":3.14,"l":3.1,"n":579,"o":3.125,"t":"2026-10-20T16:15:00Z","v":95590,"vw":3.118446},{"c":3.145,"h":3.1497,"l":3.135,"n":443,"o":3.135,"t":"2026-10-20T16:30:00Z","v":72668,"vw":3.140086},{"c":3.125,"h":3.1497,"l":3.12,"n":441,"o":3.145,"t":"2026-10-20T16:45:00Z","v":85513,"vw":3.137921},{"c":3.115,"h":3.135,"l":3.11,"n":375,"o":3.1299,"t":"2026-10-20T17:00:00Z","v":65413,"vw":3.121653},{"c":3.13,"h":3.14,"l":3.115,"n":529,"o":3.12,"t":"2026-10-20T17:15:00Z","v":87966,"vw":3.128645},{"c":3.125,"h":3.14,"l":3.12,"n":431,"o":3.135,"t":"2026-10-20T17:30:00Z","v":69907,"vw":3.128744},{"c":3.135,"h":3.14,"l":3.1223,"n":329,"o":3.125,"t":"2026-10-20T17:45:00Z","v":44012,"vw":3.131299},{"c":3.125,"h":3.14,"l":3.12,"n":509,"o":3.135,"t":"2026-10-20T18:00:00Z","v":75951,"vw":3.13068},{"c":3.125,"h":3.13,"l":3.11,"n":433,"o":3.13,"t":"2026-10-20T18:15:00Z","v":107419,"vw":3.120405},{"c":3.12,"h":3.14,"l":3.11,"n":550,"o":3.1297,"t":"2026-10-20T18:30:00Z","v":168118,"vw":3.12538},{"c":3.125,"h":3.135,"l":3.12,"n":403,"o":3.12,"t":"2026-10-20T18:45:00Z","v":78083,"vw":3.126789},{"c":3.14,"h":3.14,"l":3.12,"n":545,"o":3.125,"t":"2026-10-20T19:00:00Z","v":118476,"vw":3.132255},{"c":3.14,"h":3.145,"l":3.13,"n":979,"o":3.14,"t":"2026-10-20T19:15:00Z","v":232594,"vw":3.138828},{"c":3.115,"h":3.145,"l":3.11,"n":996,"o":3.14,"t":"2026-10-20T19:30:00Z","v":282735,"vw":3.12765},{"c":3.13,"h":3.13,"l":3.1,"n":2062,"o":3.115,"t":"2026-10-20T19:45:00Z","v":533717,"vw":3.115624},{"c":3.1133,"h":3.13,"l":3.1111,"n":22,"o":3.12,"t":"2026-10-20T20:00:00Z","v":531019,"vw":3.119706},{"c":3.1777,"h":3.1868,"l":3.1203,"n":13,"o":3.1203,"t":"2026-10-20T20:15:00Z","v":5219,"vw":3.181927},{"c":3.1204,"h":3.1204,"l":3.1204,"n":1,"o":3.1204,"t":"2026-10-20T20:45:00Z","v":100,"vw":3.1204},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T21:00:00Z","v":377,"vw":3.12},{"c":3.18,"h":3.2,"l":3.18,"n":10,"o":3.2,"t":"2026-10-20T21:15:00Z","v":319,"vw":3.193333},{"c":3.16,"h":3.1794,"l":3.1587,"n":11,"o":3.1794,"t":"2026-10-20T21:30:00Z","v":7693,"vw":3.163135},{"c":3.15,"h":3.155,"l":3.145,"n":14,"o":3.15,"t":"2026-10-20T21:45:00Z","v":10800,"vw":3.151211},{"c":3.16,"h":3.16,"l":3.15,"n":5,"o":3.15,"t":"2026-10-20T22:00:00Z","v":1329,"vw":3.158615},{"c":3.2,"h":3.2,"l":3.18,"n":7,"o":3.2,"t":"2026-10-20T22:15:00Z","v":360,"vw":3.193158},{"c":3.17,"h":3.18,"l":3.16,"n":14,"o":3.16,"t":"2026-10-20T22:30:00Z","v":1601,"vw":3.166645},{"c":3.17,"h":3.19,"l":3.16,"n":106,"o":3.185,"t":"2026-10-20T22:45:00Z","v":16178,"vw":3.176124},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-20T23:00:00Z","v":1005,"vw":3.17},{"c":3.19,"h":3.19,"l":3.18,"n":6,"o":3.18,"t":"2026-10-20T23:15:00Z","v":990,"vw":3.188297},{"c":3.18,"h":3.19,"l":3.18,"n":2,"o":3.19,"t":"2026-10-20T23:30:00Z","v":414,"vw":3.182415},{"c":3.18,"h":3.18,"l":3.179,"n":4,"o":3.179,"t":"2026-10-20T23:45:00Z","v":1746,"vw":3.179063},{"c":3.22,"h":3.24,"l":3.18,"n":14,"o":3.24,"t":"2026-10-21T08:00:00Z","v":649,"vw":3.206557},{"c":3.23,"h":3.23,"l":3.18,"n":6,"o":3.18,"t":"2026-10-21T08:45:00Z","v":400,"vw":3.204631},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T09:00:00Z","v":314,"vw":3.2},{"c":3.23,"h":3.23,"l":3.2214,"n":2,"o":3.2214,"t":"2026-10-21T09:15:00Z","v":400,"vw":3.22355},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-21T09:30:00Z","v":1152,"vw":3.23},{"c":3.19,"h":3.19,"l":3.18,"n":5,"o":3.18,"t":"2026-10-21T10:00:00Z","v":500,"vw":3.182155},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T10:45:00Z","v":332,"vw":3.19},{"c":3.18,"h":3.2052,"l":3.18,"n":11,"o":3.2,"t":"2026-10-21T11:00:00Z","v":1001,"vw":3.199737},{"c":3.19,"h":3.1995,"l":3.18,"n":7,"o":3.1885,"t":"2026-10-21T11:15:00Z","v":2982,"vw":3.188773},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.2,"t":"2026-10-21T11:30:00Z","v":357,"vw":3.193884},{"c":3.17,"h":3.1715,"l":3.17,"n":2,"o":3.1715,"t":"2026-10-21T11:45:00Z","v":4000,"vw":3.17075},{"c":3.2,"h":3.2,"l":3.196,"n":5,"o":3.196,"t":"2026-10-21T12:00:00Z","v":5595,"vw":3.196275},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-21T12:15:00Z","v":1400,"vw":3.2},{"c":3.21,"h":3.22,"l":3.21,"n":14,"o":3.2105,"t":"2026-10-21T12:30:00Z","v":3745,"vw":3.214577},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-21T12:45:00Z","v":630,"vw":3.2},{"c":3.23,"h":3.23,"l":3.2,"n":34,"o":3.22,"t":"2026-10-21T13:00:00Z","v":6373,"vw":3.216522},{"c":3.25,"h":3.25,"l":3.2,"n":87,"o":3.23,"t":"2026-10-21T13:15:00Z","v":20379,"vw":3.233532},{"c":3.155,"h":3.25,"l":3.14,"n":1133,"o":3.25,"t":"2026-10-21T13:30:00Z","v":405320,"vw":3.192538},{"c":3.1894,"h":3.22,"l":3.155,"n":687,"o":3.155,"t":"2026-10-21T13:45:00Z","v":144793,"vw":3.188421},{"c":3.265,"h":3.265,"l":3.185,"n":845,"o":3.185,"t":"2026-10-21T14:00:00Z","v":220575,"vw":3.218666},{"c":3.315,"h":3.35,"l":3.265,"n":1858,"o":3.265,"t":"2026-10-21T14:15:00Z","v":583151,"vw":3.31935},{"c":3.32,"h":3.3695,"l":3.31,"n":1182,"o":3.315,"t":"2026-10-21T14:30:00Z","v":398151,"vw":3.337948},{"c":3.285,"h":3.33,"l":3.275,"n":818,"o":3.314,"t":"2026-10-21T14:45:00Z","v":222655,"vw":3.301338},{"c":3.285,"h":3.3,"l":3.275,"n":643,"o":3.284,"t":"2026-10-21T15:00:00Z","v":174438,"vw":3.288786},{"c":3.28,"h":3.305,"l":3.27,"n":772,"o":3.285,"t":"2026-10-21T15:15:00Z","v":185350,"vw":3.286536},{"c":3.295,"h":3.3,"l":3.27,"n":458,"o":3.285,"t":"2026-10-21T15:30:00Z","v":176059,"vw":3.28959},{"c":3.295,"h":3.3,"l":3.285,"n":540,"o":3.295,"t":"2026-10-21T15:45:00Z","v":81838,"vw":3.293367},{"c":3.3,"h":3.305,"l":3.29,"n":482,"o":3.2949,"t":"2026-10-21T16:00:00Z","v":63542,"vw":3.297674},{"c":3.28,"h":3.3,"l":3.28,"n":559,"o":3.3,"t":"2026-10-21T16:15:00Z","v":74526,"vw":3.289089},{"c":3.285,"h":3.325,"l":3.27,"n":1005,"o":3.285,"t":"2026-10-21T16:30:00Z","v":193085,"vw":3.300823},{"c":3.285,"h":3.3,"l":3.28,"n":567,"o":3.29,"t":"2026-10-21T16:45:00Z","v":93415,"vw":3.288947},{"c":3.29,"h":3.3,"l":3.28,"n":461,"o":3.2801,"t":"2026-10-21T17:00:00Z","v":82676,"vw":3.288381},{"c":3.2898,"h":3.29,"l":3.28,"n":335,"o":3.288,"t":"2026-10-21T17:15:00Z","v":38537,"vw":3.28703},{"c":3.285,"h":3.295,"l":3.28,"n":483,"o":3.28,"t":"2026-10-21T17:30:00Z","v":106782,"vw":3.288188},{"c":3.29,"h":3.29,"l":3.2838,"n":80,"o":3.285,"t":"2026-10-21T17:45:00Z","v":14624,"vw":3.285447}],"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":0.2,"premium":0.025145048814090895,"strike":3.5048349604696964,"iv":0.9390209384315389,"gamma":1.2086640717630432,"theta":-0.015700492713190295,"vega":0.0006972343449414953,"rho":0.00003604294607523969,"breakevenPct":7.294225206194142},{"delta":0.25,"premium":0.08130992671382098,"strike":3.429612591607724,"iv":1.0723561715710535,"gamma":1.1410680515722615,"theta":-0.016521350724667018,"vega":0.0006770455736502079,"rho":0.00004226129817826483,"breakevenPct":6.714970161749078},{"delta":0.3,"premium":0.1377277197337386,"strike":3.359090350332827,"iv":1.2162607303104185,"gamma":1.0712876856962925,"theta":-0.01748233041267603,"vega":0.0006565948187004429,"rho":0.000048465579666996,"breakevenPct":6.286263527859127},{"delta":0.35,"premium":0.19414551275365619,"strike":3.2885681090579295,"iv":1.3601652890497835,"gamma":1.0015073198203237,"theta":-0.01844331010068504,"vega":0.000636144063750678,"rho":0.00005466986115572717,"breakevenPct":5.857556893969177},{"delta":0.4,"premium":0.2505633057735739,"strike":3.2180458677830326,"iv":1.5040698477891485,"gamma":0.9317269539443546,"theta":-0.019404289788694053,"vega":0.0006156933088009131,"rho":0.000060874142644458345,"breakevenPct":5.4288502600792246},{"delta":0.45,"premium":0.3069810987934915,"strike":3.1475236265081357,"iv":1.6479744065285136,"gamma":0.8619465880683855,"theta":-0.020365269476703064,"vega":0.000595242553851148,"rho":0.00006707842413318952,"breakevenPct":5.000143626189274},{"delta":0.5,"premium":0.3633988918134091,"strike":3.0770013852332387,"iv":1.7918789652678786,"gamma":0.7921662221924165,"theta":-0.021326249164712076,"vega":0.0005747917989013832,"rho":0.00007328270562192068,"breakevenPct":4.571436992299322},{"delta":0.55,"premium":0.4198166848333268,"strike":3.0064791439583414,"iv":1.9357835240072438,"gamma":0.7223858563164475,"theta":-0.02228722885272109,"vega":0.0005543410439516182,"rho":0.00007948698711065188,"breakevenPct":4.142730358409372},{"delta":0.6,"premium":0.47623447785324435,"strike":2.9359569026834444,"iv":2.0796880827466087,"gamma":0.6526054904404786,"theta":-0.0232482085407301,"vega":0.0005338902890018532,"rho":0.00008569126859938303,"breakevenPct":3.714023724519421},{"delta":0.65,"premium":0.532652270873162,"strike":2.8654346614085475,"iv":2.2235926414859737,"gamma":0.5828251245645094,"theta":-0.024209188228739114,"vega":0.0005134395340520883,"rho":0.0000918955500881142,"breakevenPct":3.2853170906294693},{"delta":0.7,"premium":0.5890700638930796,"strike":2.7949124201336506,"iv":2.3674972002253387,"gamma":0.5130447586885406,"theta":-0.025170167916748122,"vega":0.0004929887791023234,"rho":0.00009809983157684537,"breakevenPct":2.856610456739519},{"delta":0.75,"premium":0.6454878569129973,"strike":2.7243901788587532,"iv":2.5114017589647037,"gamma":0.4432643928125716,"theta":-0.026131147604757137,"vega":0.0004725380241525584,"rho":0.00010430411306557655,"breakevenPct":2.4279038228495677},{"delta":0.8,"premium":0.7019056499329149,"strike":2.6538679375838563,"iv":2.6553063177040688,"gamma":0.37348402693660243,"theta":-0.027092127292766152,"vega":0.00045208726920279346,"rho":0.00011050839455430773,"breakevenPct":1.9991971889596156},{"delta":0.85,"premium":0.7583234429528325,"strike":2.5833456963089594,"iv":2.799210876443434,"gamma":0.3037036610606334,"theta":-0.028053106980775164,"vega":0.00043163651425302856,"rho":0.0001167126760430389,"breakevenPct":1.5704905550696653},{"delta":0.9,"premium":0.8147412359727503,"strike":2.512823455034062,"iv":2.9431154351827993,"gamma":0.23392329518466437,"theta":-0.029014086668784175,"vega":0.00041118575930326355,"rho":0.00012291695753177006,"breakevenPct":1.1417839211797132}],"put":[{"delta":0.75,"premium":0.28594572927139794,"strike":3.5342340278775217,"iv":1.252426348132447,"gamma":1.10575503583675,"theta":-0.023696131457063542,"vega":0.0007981768647325534,"rho":-0.00015699654682341601,"breakevenPct":1.2678328691147758},{"delta":0.8,"premium":2.2829306887934804,"strike":5.436124465517601,"iv":6.098334577712773,"gamma":0.2088125823228808,"theta":-0.10125899018281499,"vega":0.0006968915720966292,"rho":-0.00028143955356355174,"breakevenPct":4.158243868567773},{"delta":0.85,"premium":2.5540673909703306,"strike":5.754067390970331,"iv":5.714798305687216,"gamma":0.16950855979039414,"theta":-0.07790242047849674,"vega":0.0005790271096489338,"rho":-0.0003064668420002656,"breakevenPct":2.7355623100303905}]},"raw":{"call":[{"delta":0.2,"premium":0.025145048814090895,"strike":3.5048349604696964,"iv":0.9390209384315389,"gamma":1.2086640717630432,"theta":-0.015700492713190295,"vega":0.0006972343449414953,"rho":0.00003604294607523969,"breakevenPct":7.294225206194142},{"delta":0.25,"premium":0.08130992671382098,"strike":3.429612591607724,"iv":1.0723561715710535,"gamma":1.1410680515722615,"theta":-0.016521350724667018,"vega":0.0006770455736502079,"rho":0.00004226129817826483,"breakevenPct":6.714970161749078},{"delta":0.3,"premium":0.1377277197337386,"strike":3.359090350332827,"iv":1.2162607303104185,"gamma":1.0712876856962925,"theta":-0.01748233041267603,"vega":0.0006565948187004429,"rho":0.000048465579666996,"breakevenPct":6.286263527859127},{"delta":0.35,"premium":0.19414551275365619,"strike":3.2885681090579295,"iv":1.3601652890497835,"gamma":1.0015073198203237,"theta":-0.01844331010068504,"vega":0.000636144063750678,"rho":0.00005466986115572717,"breakevenPct":5.857556893969177},{"delta":0.4,"premium":0.2505633057735739,"strike":3.2180458677830326,"iv":1.5040698477891485,"gamma":0.9317269539443546,"theta":-0.019404289788694053,"vega":0.0006156933088009131,"rho":0.000060874142644458345,"breakevenPct":5.4288502600792246},{"delta":0.45,"premium":0.3069810987934915,"strike":3.1475236265081357,"iv":1.6479744065285136,"gamma":0.8619465880683855,"theta":-0.020365269476703064,"vega":0.000595242553851148,"rho":0.00006707842413318952,"breakevenPct":5.000143626189274},{"delta":0.5,"premium":0.3633988918134091,"strike":3.0770013852332387,"iv":1.7918789652678786,"gamma":0.7921662221924165,"theta":-0.021326249164712076,"vega":0.0005747917989013832,"rho":0.00007328270562192068,"breakevenPct":4.571436992299322},{"delta":0.55,"premium":0.4198166848333268,"strike":3.0064791439583414,"iv":1.9357835240072438,"gamma":0.7223858563164475,"theta":-0.02228722885272109,"vega":0.0005543410439516182,"rho":0.00007948698711065188,"breakevenPct":4.142730358409372},{"delta":0.6,"premium":0.47623447785324435,"strike":2.9359569026834444,"iv":2.0796880827466087,"gamma":0.6526054904404786,"theta":-0.0232482085407301,"vega":0.0005338902890018532,"rho":0.00008569126859938303,"breakevenPct":3.714023724519421},{"delta":0.65,"premium":0.532652270873162,"strike":2.8654346614085475,"iv":2.2235926414859737,"gamma":0.5828251245645094,"theta":-0.024209188228739114,"vega":0.0005134395340520883,"rho":0.0000918955500881142,"breakevenPct":3.2853170906294693},{"delta":0.7,"premium":0.5890700638930796,"strike":2.7949124201336506,"iv":2.3674972002253387,"gamma":0.5130447586885406,"theta":-0.025170167916748122,"vega":0.0004929887791023234,"rho":0.00009809983157684537,"breakevenPct":2.856610456739519},{"delta":0.75,"premium":0.6454878569129973,"strike":2.7243901788587532,"iv":2.5114017589647037,"gamma":0.4432643928125716,"theta":-0.026131147604757137,"vega":0.0004725380241525584,"rho":0.00010430411306557655,"breakevenPct":2.4279038228495677},{"delta":0.8,"premium":0.7019056499329149,"strike":2.6538679375838563,"iv":2.6553063177040688,"gamma":0.37348402693660243,"theta":-0.027092127292766152,"vega":0.00045208726920279346,"rho":0.00011050839455430773,"breakevenPct":1.9991971889596156},{"delta":0.85,"premium":0.7583234429528325,"strike":2.5833456963089594,"iv":2.799210876443434,"gamma":0.3037036610606334,"theta":-0.028053106980775164,"vega":0.00043163651425302856,"rho":0.0001167126760430389,"breakevenPct":1.5704905550696653},{"delta":0.9,"premium":0.8147412359727503,"strike":2.512823455034062,"iv":2.9431154351827993,"gamma":0.23392329518466437,"theta":-0.029014086668784175,"vega":0.00041118575930326355,"rho":0.00012291695753177006,"breakevenPct":1.1417839211797132}],"put":[{"delta":0.75,"premium":0.28594572927139794,"strike":3.5342340278775217,"iv":1.252426348132447,"gamma":1.10575503583675,"theta":-0.023696131457063542,"vega":0.0007981768647325534,"rho":-0.00015699654682341601,"breakevenPct":1.2678328691147758},{"delta":0.8,"premium":2.2829306887934804,"strike":5.436124465517601,"iv":6.098334577712773,"gamma":0.2088125823228808,"theta":-0.10125899018281499,"vega":0.0006968915720966292,"rho":-0.00028143955356355174,"breakevenPct":4.158243868567773},{"delta":0.85,"premium":2.5540673909703306,"strike":5.754067390970331,"iv":5.714798305687216,"gamma":0.16950855979039414,"theta":-0.07790242047849674,"vega":0.0005790271096489338,"rho":-0.0003064668420002656,"breakevenPct":2.7355623100303905}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}