{"symbol":"VFS","url":"https://intraalpha.com/companies/VFS","capturedAt":"2026-10-22T20:48:18.440Z","state":"ready","quote":{"symbol":"VFS","last_price":2.98,"prev_close":2.99,"regular_close":2.96,"change":-0.01,"change_pct":-0.3344,"regular_change":-0.03,"regular_change_pct":-1.0033,"extended_change":0.02,"extended_change_pct":0.6757,"bid":2.89,"ask":2.98,"bid_size":200,"ask_size":100,"volume":392088,"vwap":2.92116,"open":2.95,"high":2.98,"low":2.89,"close":2.96,"trade_count":3142,"last_trade_at":"2026-10-22T20:41:04.591395732Z","last_quote_at":"2026-10-22T20:12:36.971254889Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VFS","fetched_at":"2026-10-22T20:48:17.820387+00:00","name":"VinFast Auto Ltd. Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"VinFast Auto Ltd., an automotive manufacturer, engages in Automobiles and E-scooter related business in Vietnam and the United States. ","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":6995213000,"ebitda":-72608989052928,"pe_ratio":null,"peg_ratio":null,"book_value":-64507.05,"dividend_per_share":null,"dividend_yield":null,"eps":-1.92,"revenue_ttm":67512280547000,"gross_profit_ttm":-35783339671552,"profit_margin":-1.132,"operating_margin_ttm":0,"return_on_assets_ttm":-0.307,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.417,"analyst_target_price":5.57,"analyst_number":0,"beta":0.918,"fifty_two_week_high":5.29,"fifty_two_week_low":2.78,"fifty_day_ma":3.108,"two_hundred_day_ma":3.357,"shares_outstanding":2339536000,"forward_pe":null,"price_to_sales":2.006,"price_to_book":null,"ev_to_revenue":2.87,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:17.820387+00:00"},"optionObservedAt":"2026-10-22T19:55:04.170Z","bars":[{"c":3.0014,"h":3.0014,"l":3.0014,"n":1,"o":3.0014,"t":"2026-10-15T09:40:00Z","v":100,"vw":3.0014},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-15T10:00:00Z","v":750,"vw":3.02},{"c":3.034,"h":3.034,"l":3.034,"n":1,"o":3.034,"t":"2026-10-15T11:50:00Z","v":111,"vw":3.034},{"c":3.01,"h":3.0146,"l":3.01,"n":2,"o":3.0146,"t":"2026-10-15T12:00:00Z","v":215,"vw":3.01246},{"c":3.0198,"h":3.0198,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T12:30:00Z","v":1100,"vw":3.018909},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T13:15:00Z","v":125,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-15T13:20:00Z","v":125,"vw":3.01},{"c":3.03,"h":3.03,"l":3.005,"n":97,"o":3.01,"t":"2026-10-15T13:30:00Z","v":13843,"vw":3.015667},{"c":3.045,"h":3.05,"l":3.03,"n":111,"o":3.03,"t":"2026-10-15T13:35:00Z","v":22161,"vw":3.039342},{"c":3.05,"h":3.055,"l":3.045,"n":51,"o":3.045,"t":"2026-10-15T13:40:00Z","v":6114,"vw":3.05},{"c":3.045,"h":3.05,"l":3.042,"n":76,"o":3.05,"t":"2026-10-15T13:45:00Z","v":14506,"vw":3.046342},{"c":3.055,"h":3.055,"l":3.04,"n":70,"o":3.04,"t":"2026-10-15T13:50:00Z","v":27791,"vw":3.045252},{"c":3.0513,"h":3.055,"l":3.05,"n":33,"o":3.0525,"t":"2026-10-15T13:55:00Z","v":9919,"vw":3.053007},{"c":3.055,"h":3.055,"l":3.045,"n":64,"o":3.05,"t":"2026-10-15T14:00:00Z","v":18349,"vw":3.050449},{"c":3.07,"h":3.075,"l":3.06,"n":87,"o":3.06,"t":"2026-10-15T14:05:00Z","v":18432,"vw":3.066086},{"c":3.065,"h":3.075,"l":3.065,"n":53,"o":3.07,"t":"2026-10-15T14:10:00Z","v":31526,"vw":3.070049},{"c":3.08,"h":3.08,"l":3.06,"n":59,"o":3.06,"t":"2026-10-15T14:15:00Z","v":12370,"vw":3.068775},{"c":3.075,"h":3.075,"l":3.075,"n":8,"o":3.075,"t":"2026-10-15T14:20:00Z","v":247,"vw":3.075},{"c":3.075,"h":3.075,"l":3.0729,"n":9,"o":3.0729,"t":"2026-10-15T14:25:00Z","v":1372,"vw":3.073404},{"c":3.075,"h":3.08,"l":3.07,"n":30,"o":3.075,"t":"2026-10-15T14:30:00Z","v":3235,"vw":3.07352},{"c":3.085,"h":3.09,"l":3.075,"n":70,"o":3.075,"t":"2026-10-15T14:35:00Z","v":45294,"vw":3.080623},{"c":3.09,"h":3.095,"l":3.085,"n":49,"o":3.085,"t":"2026-10-15T14:40:00Z","v":7810,"vw":3.0906},{"c":3.105,"h":3.11,"l":3.09,"n":235,"o":3.09,"t":"2026-10-15T14:45:00Z","v":80748,"vw":3.101633},{"c":3.165,"h":3.165,"l":3.11,"n":214,"o":3.11,"t":"2026-10-15T14:50:00Z","v":85447,"vw":3.140094},{"c":3.165,"h":3.19,"l":3.16,"n":204,"o":3.165,"t":"2026-10-15T14:55:00Z","v":46006,"vw":3.177716},{"c":3.165,"h":3.165,"l":3.16,"n":24,"o":3.1613,"t":"2026-10-15T15:00:00Z","v":10629,"vw":3.161857},{"c":3.165,"h":3.165,"l":3.16,"n":17,"o":3.16,"t":"2026-10-15T15:05:00Z","v":5345,"vw":3.160943},{"c":3.165,"h":3.1672,"l":3.16,"n":36,"o":3.1602,"t":"2026-10-15T15:10:00Z","v":31164,"vw":3.162173},{"c":3.155,"h":3.165,"l":3.15,"n":65,"o":3.165,"t":"2026-10-15T15:15:00Z","v":23778,"vw":3.156164},{"c":3.155,"h":3.16,"l":3.155,"n":12,"o":3.16,"t":"2026-10-15T15:20:00Z","v":658,"vw":3.15625},{"c":3.16,"h":3.16,"l":3.15,"n":35,"o":3.1511,"t":"2026-10-15T15:25:00Z","v":6918,"vw":3.154254},{"c":3.155,"h":3.16,"l":3.1512,"n":17,"o":3.1512,"t":"2026-10-15T15:30:00Z","v":2534,"vw":3.1578},{"c":3.1513,"h":3.1514,"l":3.15,"n":21,"o":3.1514,"t":"2026-10-15T15:35:00Z","v":3410,"vw":3.151082},{"c":3.155,"h":3.155,"l":3.15,"n":15,"o":3.1513,"t":"2026-10-15T15:40:00Z","v":1464,"vw":3.151792},{"c":3.1577,"h":3.16,"l":3.15,"n":20,"o":3.16,"t":"2026-10-15T15:45:00Z","v":978,"vw":3.155044},{"c":3.155,"h":3.1599,"l":3.1501,"n":14,"o":3.1599,"t":"2026-10-15T15:50:00Z","v":12645,"vw":3.151106},{"c":3.16,"h":3.16,"l":3.155,"n":21,"o":3.16,"t":"2026-10-15T15:55:00Z","v":2102,"vw":3.15975},{"c":3.155,"h":3.155,"l":3.155,"n":10,"o":3.155,"t":"2026-10-15T16:00:00Z","v":3759,"vw":3.155},{"c":3.1513,"h":3.155,"l":3.15,"n":15,"o":3.1542,"t":"2026-10-15T16:05:00Z","v":3516,"vw":3.154008},{"c":3.15,"h":3.155,"l":3.15,"n":5,"o":3.155,"t":"2026-10-15T16:10:00Z","v":1155,"vw":3.150472},{"c":3.155,"h":3.16,"l":3.155,"n":7,"o":3.155,"t":"2026-10-15T16:15:00Z","v":904,"vw":3.155606},{"c":3.155,"h":3.1583,"l":3.1503,"n":12,"o":3.155,"t":"2026-10-15T16:20:00Z","v":13713,"vw":3.151055},{"c":3.165,"h":3.165,"l":3.15,"n":49,"o":3.15,"t":"2026-10-15T16:25:00Z","v":7626,"vw":3.155558},{"c":3.16,"h":3.1655,"l":3.16,"n":12,"o":3.165,"t":"2026-10-15T16:30:00Z","v":6209,"vw":3.160941},{"c":3.175,"h":3.175,"l":3.16,"n":68,"o":3.165,"t":"2026-10-15T16:35:00Z","v":30834,"vw":3.168443},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T16:40:00Z","v":299,"vw":3.17},{"c":3.175,"h":3.175,"l":3.173,"n":2,"o":3.173,"t":"2026-10-15T16:45:00Z","v":1200,"vw":3.173333},{"c":3.17,"h":3.17,"l":3.17,"n":20,"o":3.17,"t":"2026-10-15T16:50:00Z","v":5397,"vw":3.17},{"c":3.185,"h":3.185,"l":3.165,"n":50,"o":3.165,"t":"2026-10-15T16:55:00Z","v":14603,"vw":3.180035},{"c":3.185,"h":3.185,"l":3.185,"n":13,"o":3.185,"t":"2026-10-15T17:00:00Z","v":828,"vw":3.185},{"c":3.185,"h":3.195,"l":3.18,"n":147,"o":3.185,"t":"2026-10-15T17:05:00Z","v":33577,"vw":3.186758},{"c":3.18,"h":3.185,"l":3.18,"n":23,"o":3.185,"t":"2026-10-15T17:10:00Z","v":1626,"vw":3.182692},{"c":3.185,"h":3.185,"l":3.185,"n":7,"o":3.185,"t":"2026-10-15T17:15:00Z","v":407,"vw":3.185},{"c":3.185,"h":3.185,"l":3.18,"n":5,"o":3.18,"t":"2026-10-15T17:20:00Z","v":308,"vw":3.183},{"c":3.185,"h":3.19,"l":3.1838,"n":18,"o":3.1838,"t":"2026-10-15T17:25:00Z","v":7132,"vw":3.184578},{"c":3.205,"h":3.205,"l":3.19,"n":73,"o":3.19,"t":"2026-10-15T17:30:00Z","v":20627,"vw":3.195585},{"c":3.205,"h":3.2091,"l":3.205,"n":12,"o":3.2091,"t":"2026-10-15T17:35:00Z","v":1528,"vw":3.208127},{"c":3.205,"h":3.2098,"l":3.2,"n":12,"o":3.2,"t":"2026-10-15T17:40:00Z","v":1609,"vw":3.204011},{"c":3.2,"h":3.205,"l":3.2,"n":22,"o":3.2015,"t":"2026-10-15T17:45:00Z","v":5603,"vw":3.204506},{"c":3.205,"h":3.205,"l":3.2,"n":8,"o":3.2,"t":"2026-10-15T17:50:00Z","v":1008,"vw":3.203},{"c":3.195,"h":3.2008,"l":3.195,"n":31,"o":3.2008,"t":"2026-10-15T17:55:00Z","v":6395,"vw":3.199641},{"c":3.205,"h":3.205,"l":3.2,"n":30,"o":3.2,"t":"2026-10-15T18:00:00Z","v":9563,"vw":3.204266},{"c":3.205,"h":3.2054,"l":3.205,"n":14,"o":3.205,"t":"2026-10-15T18:05:00Z","v":5557,"vw":3.205333},{"c":3.195,"h":3.2005,"l":3.195,"n":22,"o":3.2005,"t":"2026-10-15T18:10:00Z","v":9297,"vw":3.199679},{"c":3.195,"h":3.195,"l":3.195,"n":7,"o":3.195,"t":"2026-10-15T18:15:00Z","v":812,"vw":3.195},{"c":3.2,"h":3.2,"l":3.195,"n":4,"o":3.195,"t":"2026-10-15T18:20:00Z","v":3132,"vw":3.195323},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-15T18:25:00Z","v":231,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-15T18:30:00Z","v":303,"vw":3.2},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-10-15T18:35:00Z","v":600,"vw":3.195},{"c":3.195,"h":3.195,"l":3.19,"n":12,"o":3.1918,"t":"2026-10-15T18:40:00Z","v":881,"vw":3.193202},{"c":3.195,"h":3.195,"l":3.195,"n":3,"o":3.195,"t":"2026-10-15T18:45:00Z","v":1504,"vw":3.195},{"c":3.1983,"h":3.1983,"l":3.1913,"n":7,"o":3.195,"t":"2026-10-15T18:50:00Z","v":3308,"vw":3.195719},{"c":3.2059,"h":3.2059,"l":3.195,"n":52,"o":3.195,"t":"2026-10-15T18:55:00Z","v":3166,"vw":3.200183},{"c":3.205,"h":3.205,"l":3.2,"n":17,"o":3.205,"t":"2026-10-15T19:00:00Z","v":4745,"vw":3.204165},{"c":3.2013,"h":3.2013,"l":3.2013,"n":3,"o":3.2013,"t":"2026-10-15T19:05:00Z","v":904,"vw":3.2013},{"c":3.215,"h":3.22,"l":3.2,"n":43,"o":3.205,"t":"2026-10-15T19:10:00Z","v":6488,"vw":3.209881},{"c":3.215,"h":3.2185,"l":3.215,"n":20,"o":3.215,"t":"2026-10-15T19:15:00Z","v":2251,"vw":3.215189},{"c":3.2118,"h":3.22,"l":3.2118,"n":8,"o":3.215,"t":"2026-10-15T19:20:00Z","v":403,"vw":3.21665},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-15T19:25:00Z","v":169,"vw":3.21},{"c":3.225,"h":3.23,"l":3.22,"n":57,"o":3.22,"t":"2026-10-15T19:30:00Z","v":6683,"vw":3.222154},{"c":3.22,"h":3.221,"l":3.215,"n":62,"o":3.221,"t":"2026-10-15T19:35:00Z","v":10537,"vw":3.219147},{"c":3.22,"h":3.22,"l":3.215,"n":13,"o":3.215,"t":"2026-10-15T19:45:00Z","v":567,"vw":3.217128},{"c":3.215,"h":3.22,"l":3.21,"n":32,"o":3.215,"t":"2026-10-15T19:50:00Z","v":1836,"vw":3.216289},{"c":3.22,"h":3.22,"l":3.21,"n":227,"o":3.22,"t":"2026-10-15T19:55:00Z","v":27864,"vw":3.211983},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-15T20:00:00Z","v":12518,"vw":3.21},{"c":3.1807,"h":3.1807,"l":3.18,"n":5,"o":3.18,"t":"2026-10-15T20:15:00Z","v":4714,"vw":3.180151},{"c":3.182,"h":3.182,"l":3.182,"n":1,"o":3.182,"t":"2026-10-15T22:20:00Z","v":105,"vw":3.182},{"c":3.2,"h":3.21,"l":3.1802,"n":23,"o":3.1802,"t":"2026-10-16T08:00:00Z","v":1503,"vw":3.201713},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-16T09:20:00Z","v":200,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-16T10:30:00Z","v":254,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T11:35:00Z","v":323,"vw":3.21},{"c":3.232,"h":3.232,"l":3.232,"n":2,"o":3.232,"t":"2026-10-16T12:10:00Z","v":1030,"vw":3.232},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-16T12:15:00Z","v":225,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":9,"o":3.23,"t":"2026-10-16T13:25:00Z","v":1464,"vw":3.23},{"c":3.185,"h":3.24,"l":3.185,"n":172,"o":3.24,"t":"2026-10-16T13:30:00Z","v":20977,"vw":3.216325},{"c":3.1999,"h":3.205,"l":3.185,"n":70,"o":3.185,"t":"2026-10-16T13:35:00Z","v":8806,"vw":3.198175},{"c":3.215,"h":3.215,"l":3.2,"n":61,"o":3.2,"t":"2026-10-16T13:40:00Z","v":8792,"vw":3.210301},{"c":3.2,"h":3.21,"l":3.2,"n":52,"o":3.21,"t":"2026-10-16T13:45:00Z","v":4779,"vw":3.207923},{"c":3.195,"h":3.205,"l":3.19,"n":57,"o":3.205,"t":"2026-10-16T13:50:00Z","v":7767,"vw":3.196593},{"c":3.184,"h":3.195,"l":3.1801,"n":48,"o":3.195,"t":"2026-10-16T13:55:00Z","v":8613,"vw":3.184085},{"c":3.184,"h":3.195,"l":3.1808,"n":68,"o":3.185,"t":"2026-10-16T14:00:00Z","v":6540,"vw":3.18746},{"c":3.1888,"h":3.1888,"l":3.1803,"n":13,"o":3.1824,"t":"2026-10-16T14:05:00Z","v":3734,"vw":3.182063},{"c":3.1772,"h":3.185,"l":3.1772,"n":28,"o":3.18,"t":"2026-10-16T14:10:00Z","v":6739,"vw":3.177779},{"c":3.175,"h":3.175,"l":3.17,"n":23,"o":3.175,"t":"2026-10-16T14:15:00Z","v":2265,"vw":3.174765},{"c":3.18,"h":3.18,"l":3.17,"n":6,"o":3.17,"t":"2026-10-16T14:20:00Z","v":1977,"vw":3.172009},{"c":3.175,"h":3.175,"l":3.17,"n":22,"o":3.17,"t":"2026-10-16T14:25:00Z","v":2234,"vw":3.172184},{"c":3.175,"h":3.175,"l":3.175,"n":7,"o":3.175,"t":"2026-10-16T14:30:00Z","v":322,"vw":3.175},{"c":3.175,"h":3.18,"l":3.175,"n":16,"o":3.18,"t":"2026-10-16T14:35:00Z","v":1203,"vw":3.179},{"c":3.18,"h":3.18,"l":3.17,"n":23,"o":3.18,"t":"2026-10-16T14:40:00Z","v":7530,"vw":3.175017},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-10-16T14:45:00Z","v":101,"vw":3.175},{"c":3.17,"h":3.175,"l":3.17,"n":5,"o":3.175,"t":"2026-10-16T14:50:00Z","v":900,"vw":3.172778},{"c":3.175,"h":3.178,"l":3.175,"n":6,"o":3.175,"t":"2026-10-16T14:55:00Z","v":641,"vw":3.1765},{"c":3.17,"h":3.18,"l":3.17,"n":14,"o":3.1785,"t":"2026-10-16T15:00:00Z","v":1733,"vw":3.176843},{"c":3.17,"h":3.17,"l":3.165,"n":47,"o":3.17,"t":"2026-10-16T15:05:00Z","v":4758,"vw":3.169767},{"c":3.17,"h":3.17,"l":3.165,"n":20,"o":3.17,"t":"2026-10-16T15:10:00Z","v":1231,"vw":3.16875},{"c":3.165,"h":3.17,"l":3.16,"n":25,"o":3.17,"t":"2026-10-16T15:15:00Z","v":2076,"vw":3.166583},{"c":3.17,"h":3.17,"l":3.165,"n":17,"o":3.17,"t":"2026-10-16T15:20:00Z","v":672,"vw":3.167471},{"c":3.17,"h":3.17,"l":3.165,"n":19,"o":3.17,"t":"2026-10-16T15:25:00Z","v":2176,"vw":3.167228},{"c":3.17,"h":3.17,"l":3.1613,"n":11,"o":3.1613,"t":"2026-10-16T15:30:00Z","v":1066,"vw":3.167283},{"c":3.17,"h":3.175,"l":3.16,"n":30,"o":3.16,"t":"2026-10-16T15:35:00Z","v":3962,"vw":3.167922},{"c":3.175,"h":3.18,"l":3.175,"n":23,"o":3.18,"t":"2026-10-16T15:40:00Z","v":1066,"vw":3.176081},{"c":3.17,"h":3.175,"l":3.17,"n":6,"o":3.175,"t":"2026-10-16T15:45:00Z","v":901,"vw":3.171178},{"c":3.18,"h":3.18,"l":3.175,"n":9,"o":3.175,"t":"2026-10-16T15:50:00Z","v":706,"vw":3.179286},{"c":3.175,"h":3.18,"l":3.17,"n":20,"o":3.175,"t":"2026-10-16T15:55:00Z","v":3529,"vw":3.175246},{"c":3.18,"h":3.18,"l":3.175,"n":9,"o":3.175,"t":"2026-10-16T16:00:00Z","v":310,"vw":3.178333},{"c":3.17,"h":3.18,"l":3.17,"n":22,"o":3.18,"t":"2026-10-16T16:05:00Z","v":2231,"vw":3.17309},{"c":3.175,"h":3.175,"l":3.175,"n":4,"o":3.175,"t":"2026-10-16T16:10:00Z","v":119,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":5,"o":3.175,"t":"2026-10-16T16:15:00Z","v":210,"vw":3.175},{"c":3.18,"h":3.18,"l":3.18,"n":23,"o":3.18,"t":"2026-10-16T16:20:00Z","v":1977,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":12,"o":3.18,"t":"2026-10-16T16:25:00Z","v":810,"vw":3.18},{"c":3.17,"h":3.18,"l":3.17,"n":9,"o":3.18,"t":"2026-10-16T16:30:00Z","v":847,"vw":3.175051},{"c":3.18,"h":3.18,"l":3.1713,"n":9,"o":3.1713,"t":"2026-10-16T16:35:00Z","v":1239,"vw":3.173675},{"c":3.175,"h":3.18,"l":3.175,"n":5,"o":3.18,"t":"2026-10-16T16:40:00Z","v":321,"vw":3.178333},{"c":3.17,"h":3.175,"l":3.17,"n":4,"o":3.175,"t":"2026-10-16T16:45:00Z","v":610,"vw":3.171681},{"c":3.175,"h":3.175,"l":3.17,"n":45,"o":3.172,"t":"2026-10-16T16:50:00Z","v":5445,"vw":3.171378},{"c":3.1633,"h":3.17,"l":3.1633,"n":17,"o":3.17,"t":"2026-10-16T16:55:00Z","v":1729,"vw":3.169264},{"c":3.1412,"h":3.17,"l":3.1412,"n":53,"o":3.17,"t":"2026-10-16T17:00:00Z","v":8070,"vw":3.156962},{"c":3.145,"h":3.145,"l":3.1412,"n":6,"o":3.1412,"t":"2026-10-16T17:05:00Z","v":456,"vw":3.144015},{"c":3.145,"h":3.145,"l":3.145,"n":5,"o":3.145,"t":"2026-10-16T17:10:00Z","v":428,"vw":3.145},{"c":3.135,"h":3.14,"l":3.135,"n":22,"o":3.14,"t":"2026-10-16T17:15:00Z","v":2691,"vw":3.13962},{"c":3.1302,"h":3.1302,"l":3.13,"n":9,"o":3.13,"t":"2026-10-16T17:20:00Z","v":1364,"vw":3.130076},{"c":3.135,"h":3.135,"l":3.135,"n":3,"o":3.135,"t":"2026-10-16T17:25:00Z","v":230,"vw":3.135},{"c":3.145,"h":3.145,"l":3.14,"n":31,"o":3.14,"t":"2026-10-16T17:30:00Z","v":4484,"vw":3.141137},{"c":3.16,"h":3.16,"l":3.15,"n":46,"o":3.15,"t":"2026-10-16T17:40:00Z","v":5761,"vw":3.154428},{"c":3.155,"h":3.16,"l":3.15,"n":40,"o":3.16,"t":"2026-10-16T17:45:00Z","v":2939,"vw":3.151507},{"c":3.15,"h":3.155,"l":3.15,"n":35,"o":3.155,"t":"2026-10-16T17:50:00Z","v":4581,"vw":3.151063},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-16T17:55:00Z","v":115,"vw":3.145},{"c":3.14,"h":3.145,"l":3.14,"n":9,"o":3.145,"t":"2026-10-16T18:00:00Z","v":1200,"vw":3.142157},{"c":3.145,"h":3.145,"l":3.145,"n":3,"o":3.145,"t":"2026-10-16T18:05:00Z","v":133,"vw":3.145},{"c":3.14,"h":3.145,"l":3.14,"n":11,"o":3.145,"t":"2026-10-16T18:10:00Z","v":869,"vw":3.143095},{"c":3.145,"h":3.15,"l":3.145,"n":13,"o":3.145,"t":"2026-10-16T18:15:00Z","v":436,"vw":3.146667},{"c":3.14,"h":3.145,"l":3.14,"n":29,"o":3.145,"t":"2026-10-16T18:20:00Z","v":1565,"vw":3.144204},{"c":3.135,"h":3.145,"l":3.135,"n":24,"o":3.145,"t":"2026-10-16T18:25:00Z","v":2834,"vw":3.140248},{"c":3.1399,"h":3.14,"l":3.1399,"n":24,"o":3.14,"t":"2026-10-16T18:35:00Z","v":1373,"vw":3.139991},{"c":3.13,"h":3.14,"l":3.13,"n":37,"o":3.14,"t":"2026-10-16T18:40:00Z","v":2266,"vw":3.135134},{"c":3.14,"h":3.14,"l":3.14,"n":21,"o":3.14,"t":"2026-10-16T18:45:00Z","v":821,"vw":3.14},{"c":3.135,"h":3.14,"l":3.135,"n":16,"o":3.14,"t":"2026-10-16T18:50:00Z","v":698,"vw":3.139167},{"c":3.1301,"h":3.14,"l":3.13,"n":50,"o":3.14,"t":"2026-10-16T18:55:00Z","v":12859,"vw":3.132012},{"c":3.12,"h":3.13,"l":3.12,"n":18,"o":3.13,"t":"2026-10-16T19:00:00Z","v":8330,"vw":3.125569},{"c":3.125,"h":3.125,"l":3.12,"n":12,"o":3.12,"t":"2026-10-16T19:05:00Z","v":715,"vw":3.124051},{"c":3.135,"h":3.135,"l":3.13,"n":33,"o":3.13,"t":"2026-10-16T19:10:00Z","v":6177,"vw":3.131634},{"c":3.13,"h":3.135,"l":3.13,"n":33,"o":3.135,"t":"2026-10-16T19:15:00Z","v":4301,"vw":3.130699},{"c":3.12,"h":3.125,"l":3.12,"n":18,"o":3.1218,"t":"2026-10-16T19:20:00Z","v":12783,"vw":3.122402},{"c":3.125,"h":3.13,"l":3.125,"n":21,"o":3.125,"t":"2026-10-16T19:25:00Z","v":2656,"vw":3.125605},{"c":3.12,"h":3.13,"l":3.12,"n":27,"o":3.13,"t":"2026-10-16T19:30:00Z","v":1648,"vw":3.125936},{"c":3.13,"h":3.13,"l":3.1299,"n":7,"o":3.1299,"t":"2026-10-16T19:35:00Z","v":3049,"vw":3.129967},{"c":3.125,"h":3.13,"l":3.125,"n":25,"o":3.13,"t":"2026-10-16T19:40:00Z","v":13027,"vw":3.125277},{"c":3.125,"h":3.13,"l":3.12,"n":66,"o":3.125,"t":"2026-10-16T19:45:00Z","v":4005,"vw":3.122655},{"c":3.145,"h":3.15,"l":3.125,"n":166,"o":3.125,"t":"2026-10-16T19:50:00Z","v":21446,"vw":3.135141},{"c":3.13,"h":3.15,"l":3.13,"n":288,"o":3.15,"t":"2026-10-16T19:55:00Z","v":56312,"vw":3.144027},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T20:00:00Z","v":14558,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-16T20:05:00Z","v":502,"vw":3.13},{"c":3.1582,"h":3.1582,"l":3.1571,"n":3,"o":3.1571,"t":"2026-10-16T20:10:00Z","v":2341,"vw":3.157569},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-16T20:45:00Z","v":300,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T21:00:00Z","v":1006,"vw":3.13},{"c":3.12,"h":3.13,"l":3.12,"n":3,"o":3.13,"t":"2026-10-16T22:15:00Z","v":1634,"vw":3.126157},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T22:20:00Z","v":160,"vw":3.15},{"c":3.1328,"h":3.1328,"l":3.1328,"n":1,"o":3.1328,"t":"2026-10-16T22:55:00Z","v":100,"vw":3.1328},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-16T23:50:00Z","v":1010,"vw":3.13},{"c":3.1,"h":3.13,"l":3.1,"n":20,"o":3.13,"t":"2026-10-16T23:55:00Z","v":6059,"vw":3.109318},{"c":2.99,"h":2.99,"l":2.99,"n":14,"o":2.99,"t":"2026-10-19T08:00:00Z","v":1987,"vw":2.99},{"c":3.05,"h":3.13,"l":3.04,"n":40,"o":3.09,"t":"2026-10-19T10:45:00Z","v":11706,"vw":3.074955},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-19T10:50:00Z","v":118,"vw":3.05},{"c":3.0797,"h":3.0797,"l":3.03,"n":5,"o":3.05,"t":"2026-10-19T11:00:00Z","v":1920,"vw":3.043654},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-19T11:35:00Z","v":3768,"vw":3.07},{"c":3.1,"h":3.22,"l":3.1,"n":65,"o":3.11,"t":"2026-10-19T12:00:00Z","v":38435,"vw":3.199424},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T12:05:00Z","v":6600,"vw":3.09},{"c":3.0501,"h":3.06,"l":3.0501,"n":7,"o":3.0546,"t":"2026-10-19T12:10:00Z","v":7232,"vw":3.055854},{"c":3.03,"h":3.05,"l":3.03,"n":16,"o":3.05,"t":"2026-10-19T12:15:00Z","v":2326,"vw":3.048979},{"c":3.1,"h":3.1,"l":3.06,"n":7,"o":3.06,"t":"2026-10-19T12:30:00Z","v":2001,"vw":3.068431},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T12:35:00Z","v":100,"vw":3.09},{"c":3.06,"h":3.11,"l":3.06,"n":8,"o":3.1,"t":"2026-10-19T13:00:00Z","v":950,"vw":3.087396},{"c":3.01,"h":3.07,"l":3.01,"n":57,"o":3.07,"t":"2026-10-19T13:25:00Z","v":4851,"vw":3.032822},{"c":3.0199,"h":3.04,"l":3.01,"n":206,"o":3.02,"t":"2026-10-19T13:30:00Z","v":36805,"vw":3.019369},{"c":2.995,"h":3.02,"l":2.99,"n":329,"o":3.02,"t":"2026-10-19T13:35:00Z","v":47672,"vw":2.998535},{"c":2.9512,"h":2.9992,"l":2.95,"n":266,"o":2.995,"t":"2026-10-19T13:40:00Z","v":63863,"vw":2.979248},{"c":2.97,"h":2.97,"l":2.9312,"n":146,"o":2.95,"t":"2026-10-19T13:45:00Z","v":46829,"vw":2.949892},{"c":2.955,"h":2.97,"l":2.95,"n":118,"o":2.965,"t":"2026-10-19T13:50:00Z","v":27998,"vw":2.964994},{"c":2.9485,"h":2.955,"l":2.94,"n":96,"o":2.955,"t":"2026-10-19T13:55:00Z","v":29162,"vw":2.946958},{"c":2.9499,"h":2.9499,"l":2.93,"n":128,"o":2.945,"t":"2026-10-19T14:00:00Z","v":26266,"vw":2.936177},{"c":2.96,"h":2.96,"l":2.945,"n":53,"o":2.945,"t":"2026-10-19T14:05:00Z","v":7822,"vw":2.95119},{"c":2.97,"h":2.9788,"l":2.96,"n":72,"o":2.96,"t":"2026-10-19T14:10:00Z","v":6706,"vw":2.968884},{"c":2.9761,"h":3,"l":2.9761,"n":74,"o":2.98,"t":"2026-10-19T14:15:00Z","v":24990,"vw":2.985867},{"c":2.9797,"h":2.9799,"l":2.975,"n":14,"o":2.975,"t":"2026-10-19T14:20:00Z","v":2763,"vw":2.975753},{"c":2.976,"h":2.9788,"l":2.97,"n":10,"o":2.9788,"t":"2026-10-19T14:25:00Z","v":5642,"vw":2.974896},{"c":2.97,"h":2.975,"l":2.96,"n":28,"o":2.975,"t":"2026-10-19T14:30:00Z","v":6405,"vw":2.96924},{"c":2.95,"h":2.96,"l":2.95,"n":34,"o":2.96,"t":"2026-10-19T14:35:00Z","v":4103,"vw":2.957429},{"c":2.9599,"h":2.96,"l":2.955,"n":21,"o":2.955,"t":"2026-10-19T14:40:00Z","v":4624,"vw":2.959678},{"c":2.9699,"h":2.97,"l":2.955,"n":39,"o":2.955,"t":"2026-10-19T14:45:00Z","v":14714,"vw":2.964225},{"c":2.96,"h":2.98,"l":2.96,"n":34,"o":2.965,"t":"2026-10-19T14:50:00Z","v":12670,"vw":2.974342},{"c":2.955,"h":2.9599,"l":2.955,"n":7,"o":2.9599,"t":"2026-10-19T14:55:00Z","v":323,"vw":2.95793},{"c":2.945,"h":2.955,"l":2.945,"n":60,"o":2.955,"t":"2026-10-19T15:00:00Z","v":11187,"vw":2.949499},{"c":2.925,"h":2.945,"l":2.92,"n":93,"o":2.945,"t":"2026-10-19T15:05:00Z","v":28416,"vw":2.931329},{"c":2.926,"h":2.93,"l":2.92,"n":81,"o":2.92,"t":"2026-10-19T15:10:00Z","v":12608,"vw":2.928158},{"c":2.91,"h":2.92,"l":2.91,"n":115,"o":2.92,"t":"2026-10-19T15:15:00Z","v":34444,"vw":2.917345},{"c":2.9,"h":2.9101,"l":2.9,"n":58,"o":2.91,"t":"2026-10-19T15:20:00Z","v":40389,"vw":2.900737},{"c":2.915,"h":2.93,"l":2.9099,"n":85,"o":2.9099,"t":"2026-10-19T15:25:00Z","v":14734,"vw":2.918132},{"c":2.93,"h":2.94,"l":2.91,"n":84,"o":2.915,"t":"2026-10-19T15:30:00Z","v":24163,"vw":2.923133},{"c":2.935,"h":2.935,"l":2.925,"n":20,"o":2.925,"t":"2026-10-19T15:35:00Z","v":3127,"vw":2.930203},{"c":2.925,"h":2.935,"l":2.92,"n":32,"o":2.935,"t":"2026-10-19T15:40:00Z","v":15852,"vw":2.924768},{"c":2.92,"h":2.925,"l":2.92,"n":11,"o":2.925,"t":"2026-10-19T15:45:00Z","v":2316,"vw":2.92087},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-10-19T15:50:00Z","v":1501,"vw":2.925},{"c":2.9298,"h":2.93,"l":2.92,"n":42,"o":2.92,"t":"2026-10-19T15:55:00Z","v":4632,"vw":2.92065},{"c":2.92,"h":2.925,"l":2.92,"n":27,"o":2.925,"t":"2026-10-19T16:00:00Z","v":7179,"vw":2.920072},{"c":2.9199,"h":2.92,"l":2.915,"n":16,"o":2.92,"t":"2026-10-19T16:05:00Z","v":3098,"vw":2.917467},{"c":2.915,"h":2.9185,"l":2.915,"n":28,"o":2.9185,"t":"2026-10-19T16:10:00Z","v":5514,"vw":2.915194},{"c":2.905,"h":2.915,"l":2.9,"n":141,"o":2.91,"t":"2026-10-19T16:15:00Z","v":30821,"vw":2.90516},{"c":2.9099,"h":2.9099,"l":2.9,"n":76,"o":2.905,"t":"2026-10-19T16:20:00Z","v":21011,"vw":2.903709},{"c":2.905,"h":2.91,"l":2.905,"n":18,"o":2.91,"t":"2026-10-19T16:25:00Z","v":2221,"vw":2.909222},{"c":2.91,"h":2.91,"l":2.905,"n":6,"o":2.905,"t":"2026-10-19T16:30:00Z","v":1001,"vw":2.908},{"c":2.895,"h":2.905,"l":2.895,"n":110,"o":2.905,"t":"2026-10-19T16:35:00Z","v":51406,"vw":2.89967},{"c":2.8999,"h":2.9,"l":2.895,"n":20,"o":2.895,"t":"2026-10-19T16:40:00Z","v":7378,"vw":2.89547},{"c":2.895,"h":2.9,"l":2.8912,"n":66,"o":2.9,"t":"2026-10-19T16:45:00Z","v":19766,"vw":2.897935},{"c":2.8823,"h":2.895,"l":2.88,"n":119,"o":2.895,"t":"2026-10-19T16:50:00Z","v":53472,"vw":2.887892},{"c":2.885,"h":2.8874,"l":2.88,"n":19,"o":2.88,"t":"2026-10-19T16:55:00Z","v":1825,"vw":2.88466},{"c":2.9096,"h":2.91,"l":2.871,"n":249,"o":2.885,"t":"2026-10-19T17:00:00Z","v":144864,"vw":2.900385},{"c":2.93,"h":2.935,"l":2.9096,"n":166,"o":2.9096,"t":"2026-10-19T17:05:00Z","v":72361,"vw":2.924647},{"c":2.965,"h":2.975,"l":2.93,"n":168,"o":2.93,"t":"2026-10-19T17:10:00Z","v":56378,"vw":2.960891},{"c":2.95,"h":2.965,"l":2.95,"n":30,"o":2.9644,"t":"2026-10-19T17:15:00Z","v":11082,"vw":2.951205},{"c":2.9,"h":2.9468,"l":2.9,"n":178,"o":2.9468,"t":"2026-10-19T17:20:00Z","v":120156,"vw":2.911534},{"c":2.879,"h":2.895,"l":2.879,"n":157,"o":2.88,"t":"2026-10-19T17:25:00Z","v":46091,"vw":2.881937},{"c":2.8698,"h":2.874,"l":2.86,"n":80,"o":2.8702,"t":"2026-10-19T17:30:00Z","v":18302,"vw":2.869057},{"c":2.865,"h":2.8692,"l":2.865,"n":10,"o":2.8692,"t":"2026-10-19T17:35:00Z","v":4047,"vw":2.86738},{"c":2.859,"h":2.865,"l":2.85,"n":71,"o":2.865,"t":"2026-10-19T17:40:00Z","v":12240,"vw":2.85963},{"c":2.84,"h":2.86,"l":2.84,"n":210,"o":2.855,"t":"2026-10-19T17:45:00Z","v":35294,"vw":2.845025},{"c":2.835,"h":2.835,"l":2.8325,"n":19,"o":2.835,"t":"2026-10-19T17:50:00Z","v":2405,"vw":2.834347},{"c":2.85,"h":2.85,"l":2.835,"n":48,"o":2.835,"t":"2026-10-19T17:55:00Z","v":17646,"vw":2.841269},{"c":2.865,"h":2.87,"l":2.85,"n":126,"o":2.85,"t":"2026-10-19T18:00:00Z","v":17294,"vw":2.857101},{"c":2.865,"h":2.87,"l":2.86,"n":101,"o":2.865,"t":"2026-10-19T18:05:00Z","v":26532,"vw":2.86619},{"c":2.88,"h":2.88,"l":2.865,"n":52,"o":2.865,"t":"2026-10-19T18:10:00Z","v":8035,"vw":2.870754},{"c":2.875,"h":2.8789,"l":2.875,"n":17,"o":2.8788,"t":"2026-10-19T18:15:00Z","v":1700,"vw":2.876742},{"c":2.88,"h":2.88,"l":2.8799,"n":22,"o":2.8799,"t":"2026-10-19T18:20:00Z","v":4597,"vw":2.879978},{"c":2.87,"h":2.875,"l":2.86,"n":81,"o":2.875,"t":"2026-10-19T18:25:00Z","v":10795,"vw":2.870102},{"c":2.869,"h":2.87,"l":2.8685,"n":19,"o":2.87,"t":"2026-10-19T18:30:00Z","v":2780,"vw":2.869394},{"c":2.865,"h":2.87,"l":2.865,"n":28,"o":2.865,"t":"2026-10-19T18:35:00Z","v":2416,"vw":2.86555},{"c":2.87,"h":2.87,"l":2.865,"n":14,"o":2.865,"t":"2026-10-19T18:40:00Z","v":1715,"vw":2.86819},{"c":2.87,"h":2.87,"l":2.865,"n":17,"o":2.865,"t":"2026-10-19T18:45:00Z","v":1647,"vw":2.866539},{"c":2.875,"h":2.88,"l":2.865,"n":35,"o":2.865,"t":"2026-10-19T18:50:00Z","v":5917,"vw":2.87161},{"c":2.875,"h":2.88,"l":2.875,"n":29,"o":2.875,"t":"2026-10-19T18:55:00Z","v":3798,"vw":2.875708},{"c":2.875,"h":2.8799,"l":2.8701,"n":101,"o":2.875,"t":"2026-10-19T19:00:00Z","v":3735,"vw":2.875},{"c":2.87,"h":2.875,"l":2.865,"n":26,"o":2.875,"t":"2026-10-19T19:05:00Z","v":2873,"vw":2.871775},{"c":2.8628,"h":2.865,"l":2.8628,"n":16,"o":2.865,"t":"2026-10-19T19:10:00Z","v":1115,"vw":2.86478},{"c":2.875,"h":2.875,"l":2.865,"n":43,"o":2.8685,"t":"2026-10-19T19:15:00Z","v":9601,"vw":2.869984},{"c":2.885,"h":2.89,"l":2.8723,"n":71,"o":2.8723,"t":"2026-10-19T19:20:00Z","v":7716,"vw":2.879807},{"c":2.8851,"h":2.8851,"l":2.885,"n":48,"o":2.885,"t":"2026-10-19T19:25:00Z","v":1884,"vw":2.88501},{"c":2.89,"h":2.89,"l":2.885,"n":95,"o":2.885,"t":"2026-10-19T19:30:00Z","v":4818,"vw":2.886041},{"c":2.875,"h":2.885,"l":2.875,"n":79,"o":2.885,"t":"2026-10-19T19:35:00Z","v":25807,"vw":2.881094},{"c":2.905,"h":2.9098,"l":2.8727,"n":116,"o":2.875,"t":"2026-10-19T19:40:00Z","v":18533,"vw":2.885956},{"c":2.905,"h":2.91,"l":2.895,"n":93,"o":2.905,"t":"2026-10-19T19:45:00Z","v":9284,"vw":2.900892},{"c":2.91,"h":2.92,"l":2.905,"n":244,"o":2.905,"t":"2026-10-19T19:50:00Z","v":26339,"vw":2.90999},{"c":2.91,"h":2.94,"l":2.9,"n":959,"o":2.91,"t":"2026-10-19T19:55:00Z","v":194704,"vw":2.922365},{"c":2.93,"h":2.93,"l":2.9,"n":14,"o":2.9,"t":"2026-10-19T20:00:00Z","v":35132,"vw":2.904071},{"c":2.94,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-10-19T20:25:00Z","v":342,"vw":2.946154},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T20:35:00Z","v":200,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T21:25:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T21:35:00Z","v":6000,"vw":2.9},{"c":2.95,"h":2.95,"l":2.95,"n":12,"o":2.95,"t":"2026-10-20T08:00:00Z","v":347,"vw":2.95},{"c":2.98,"h":3.05,"l":2.98,"n":16,"o":2.98,"t":"2026-10-20T08:10:00Z","v":1821,"vw":2.9975},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T08:25:00Z","v":170,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T08:30:00Z","v":100,"vw":2.94},{"c":2.9048,"h":2.9048,"l":2.9048,"n":1,"o":2.9048,"t":"2026-10-20T09:35:00Z","v":100,"vw":2.9048},{"c":2.9,"h":2.9,"l":2.9,"n":16,"o":2.9,"t":"2026-10-20T10:25:00Z","v":1647,"vw":2.9},{"c":2.95,"h":2.95,"l":2.89,"n":9,"o":2.89,"t":"2026-10-20T10:30:00Z","v":2945,"vw":2.936937},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T11:00:00Z","v":250,"vw":2.9},{"c":2.9001,"h":2.9001,"l":2.9,"n":5,"o":2.9,"t":"2026-10-20T11:10:00Z","v":792,"vw":2.90005},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":17,"o":2.89,"t":"2026-10-20T13:25:00Z","v":2299,"vw":2.896303},{"c":2.87,"h":2.9075,"l":2.84,"n":394,"o":2.89,"t":"2026-10-20T13:30:00Z","v":61190,"vw":2.87712},{"c":2.92,"h":2.93,"l":2.87,"n":141,"o":2.87,"t":"2026-10-20T13:35:00Z","v":16775,"vw":2.912018},{"c":2.92,"h":2.93,"l":2.91,"n":101,"o":2.92,"t":"2026-10-20T13:40:00Z","v":9907,"vw":2.920047},{"c":2.92,"h":2.95,"l":2.92,"n":131,"o":2.92,"t":"2026-10-20T13:45:00Z","v":26330,"vw":2.927958},{"c":2.94,"h":2.94,"l":2.9298,"n":69,"o":2.93,"t":"2026-10-20T13:50:00Z","v":21251,"vw":2.931123},{"c":2.945,"h":2.945,"l":2.93,"n":61,"o":2.9379,"t":"2026-10-20T13:55:00Z","v":16887,"vw":2.939269},{"c":2.9399,"h":2.955,"l":2.935,"n":141,"o":2.945,"t":"2026-10-20T14:00:00Z","v":90724,"vw":2.949697},{"c":2.9299,"h":2.935,"l":2.9202,"n":32,"o":2.935,"t":"2026-10-20T14:05:00Z","v":4911,"vw":2.928466},{"c":2.93,"h":2.935,"l":2.925,"n":49,"o":2.93,"t":"2026-10-20T14:10:00Z","v":13767,"vw":2.931686},{"c":2.95,"h":2.95,"l":2.935,"n":40,"o":2.935,"t":"2026-10-20T14:15:00Z","v":5585,"vw":2.94289},{"c":2.94,"h":2.945,"l":2.925,"n":60,"o":2.945,"t":"2026-10-20T14:20:00Z","v":9856,"vw":2.934472},{"c":2.945,"h":2.955,"l":2.945,"n":48,"o":2.95,"t":"2026-10-20T14:25:00Z","v":8615,"vw":2.949439},{"c":2.925,"h":2.945,"l":2.925,"n":70,"o":2.945,"t":"2026-10-20T14:30:00Z","v":10096,"vw":2.93826},{"c":2.91,"h":2.9299,"l":2.91,"n":57,"o":2.925,"t":"2026-10-20T14:35:00Z","v":15545,"vw":2.921589},{"c":2.91,"h":2.9127,"l":2.91,"n":24,"o":2.91,"t":"2026-10-20T14:40:00Z","v":1322,"vw":2.910491},{"c":2.9,"h":2.92,"l":2.9,"n":57,"o":2.915,"t":"2026-10-20T14:45:00Z","v":5076,"vw":2.912495},{"c":2.9024,"h":2.905,"l":2.9,"n":28,"o":2.905,"t":"2026-10-20T14:50:00Z","v":8582,"vw":2.901368},{"c":2.925,"h":2.925,"l":2.9,"n":62,"o":2.9,"t":"2026-10-20T14:55:00Z","v":11470,"vw":2.914571},{"c":2.925,"h":2.93,"l":2.92,"n":43,"o":2.92,"t":"2026-10-20T15:00:00Z","v":9831,"vw":2.926869},{"c":2.925,"h":2.929,"l":2.925,"n":15,"o":2.929,"t":"2026-10-20T15:05:00Z","v":1121,"vw":2.9274},{"c":2.91,"h":2.925,"l":2.91,"n":109,"o":2.925,"t":"2026-10-20T15:10:00Z","v":16810,"vw":2.913864},{"c":2.925,"h":2.925,"l":2.92,"n":29,"o":2.92,"t":"2026-10-20T15:15:00Z","v":2352,"vw":2.921662},{"c":2.925,"h":2.925,"l":2.919,"n":46,"o":2.92,"t":"2026-10-20T15:20:00Z","v":6009,"vw":2.920013},{"c":2.915,"h":2.925,"l":2.915,"n":23,"o":2.92,"t":"2026-10-20T15:25:00Z","v":3135,"vw":2.920165},{"c":2.91,"h":2.915,"l":2.91,"n":8,"o":2.91,"t":"2026-10-20T15:30:00Z","v":512,"vw":2.911032},{"c":2.91,"h":2.915,"l":2.91,"n":16,"o":2.91,"t":"2026-10-20T15:35:00Z","v":967,"vw":2.910862},{"c":2.915,"h":2.92,"l":2.915,"n":31,"o":2.915,"t":"2026-10-20T15:40:00Z","v":1723,"vw":2.91561},{"c":2.905,"h":2.915,"l":2.9,"n":52,"o":2.91,"t":"2026-10-20T15:45:00Z","v":6797,"vw":2.908531},{"c":2.905,"h":2.905,"l":2.9026,"n":18,"o":2.9026,"t":"2026-10-20T15:50:00Z","v":1109,"vw":2.904165},{"c":2.915,"h":2.915,"l":2.91,"n":26,"o":2.91,"t":"2026-10-20T15:55:00Z","v":8146,"vw":2.910327},{"c":2.91,"h":2.91,"l":2.91,"n":24,"o":2.91,"t":"2026-10-20T16:00:00Z","v":2577,"vw":2.91},{"c":2.905,"h":2.905,"l":2.9,"n":25,"o":2.905,"t":"2026-10-20T16:05:00Z","v":1702,"vw":2.904565},{"c":2.905,"h":2.905,"l":2.905,"n":11,"o":2.905,"t":"2026-10-20T16:10:00Z","v":1078,"vw":2.905},{"c":2.875,"h":2.9099,"l":2.8723,"n":108,"o":2.905,"t":"2026-10-20T16:15:00Z","v":19628,"vw":2.891454},{"c":2.875,"h":2.88,"l":2.87,"n":19,"o":2.8752,"t":"2026-10-20T16:20:00Z","v":3433,"vw":2.875498},{"c":2.885,"h":2.89,"l":2.875,"n":42,"o":2.875,"t":"2026-10-20T16:25:00Z","v":5776,"vw":2.881772},{"c":2.885,"h":2.89,"l":2.885,"n":16,"o":2.885,"t":"2026-10-20T16:30:00Z","v":1044,"vw":2.886335},{"c":2.885,"h":2.895,"l":2.885,"n":44,"o":2.885,"t":"2026-10-20T16:35:00Z","v":6668,"vw":2.890079},{"c":2.889,"h":2.89,"l":2.885,"n":44,"o":2.885,"t":"2026-10-20T16:40:00Z","v":13351,"vw":2.887888},{"c":2.881,"h":2.89,"l":2.875,"n":71,"o":2.885,"t":"2026-10-20T16:45:00Z","v":9193,"vw":2.881442},{"c":2.875,"h":2.88,"l":2.875,"n":38,"o":2.88,"t":"2026-10-20T16:50:00Z","v":5130,"vw":2.879638},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-10-20T16:55:00Z","v":556,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":22,"o":2.875,"t":"2026-10-20T17:00:00Z","v":1559,"vw":2.875},{"c":2.885,"h":2.885,"l":2.875,"n":86,"o":2.875,"t":"2026-10-20T17:05:00Z","v":8998,"vw":2.880122},{"c":2.885,"h":2.89,"l":2.885,"n":24,"o":2.885,"t":"2026-10-20T17:10:00Z","v":5589,"vw":2.885478},{"c":2.885,"h":2.885,"l":2.8812,"n":20,"o":2.885,"t":"2026-10-20T17:15:00Z","v":1981,"vw":2.884687},{"c":2.885,"h":2.89,"l":2.885,"n":21,"o":2.8899,"t":"2026-10-20T17:20:00Z","v":7222,"vw":2.889421},{"c":2.885,"h":2.885,"l":2.885,"n":13,"o":2.885,"t":"2026-10-20T17:25:00Z","v":897,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":20,"o":2.885,"t":"2026-10-20T17:30:00Z","v":1455,"vw":2.885},{"c":2.885,"h":2.89,"l":2.885,"n":28,"o":2.885,"t":"2026-10-20T17:35:00Z","v":1786,"vw":2.885316},{"c":2.885,"h":2.89,"l":2.88,"n":19,"o":2.885,"t":"2026-10-20T17:40:00Z","v":2824,"vw":2.881541},{"c":2.885,"h":2.885,"l":2.885,"n":12,"o":2.885,"t":"2026-10-20T17:45:00Z","v":940,"vw":2.885},{"c":2.89,"h":2.89,"l":2.885,"n":7,"o":2.89,"t":"2026-10-20T17:50:00Z","v":508,"vw":2.887899},{"c":2.885,"h":2.885,"l":2.885,"n":14,"o":2.885,"t":"2026-10-20T17:55:00Z","v":1730,"vw":2.885},{"c":2.875,"h":2.885,"l":2.875,"n":43,"o":2.885,"t":"2026-10-20T18:00:00Z","v":4190,"vw":2.880696},{"c":2.875,"h":2.875,"l":2.87,"n":65,"o":2.875,"t":"2026-10-20T18:05:00Z","v":3649,"vw":2.871941},{"c":2.88,"h":2.88,"l":2.875,"n":20,"o":2.875,"t":"2026-10-20T18:10:00Z","v":1712,"vw":2.875346},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-10-20T18:15:00Z","v":375,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":14,"o":2.875,"t":"2026-10-20T18:20:00Z","v":2279,"vw":2.875},{"c":2.87,"h":2.875,"l":2.865,"n":75,"o":2.875,"t":"2026-10-20T18:25:00Z","v":9328,"vw":2.870142},{"c":2.875,"h":2.875,"l":2.87,"n":21,"o":2.875,"t":"2026-10-20T18:30:00Z","v":701,"vw":2.873515},{"c":2.865,"h":2.875,"l":2.865,"n":45,"o":2.875,"t":"2026-10-20T18:35:00Z","v":5244,"vw":2.870624},{"c":2.87,"h":2.87,"l":2.865,"n":32,"o":2.865,"t":"2026-10-20T18:40:00Z","v":2113,"vw":2.865447},{"c":2.875,"h":2.88,"l":2.865,"n":34,"o":2.865,"t":"2026-10-20T18:45:00Z","v":5973,"vw":2.870168},{"c":2.875,"h":2.88,"l":2.8727,"n":12,"o":2.8727,"t":"2026-10-20T18:50:00Z","v":2055,"vw":2.87502},{"c":2.875,"h":2.88,"l":2.875,"n":16,"o":2.8761,"t":"2026-10-20T18:55:00Z","v":1963,"vw":2.877221},{"c":2.875,"h":2.876,"l":2.875,"n":23,"o":2.876,"t":"2026-10-20T19:00:00Z","v":2809,"vw":2.875397},{"c":2.875,"h":2.88,"l":2.875,"n":22,"o":2.8799,"t":"2026-10-20T19:05:00Z","v":2239,"vw":2.87708},{"c":2.875,"h":2.88,"l":2.8725,"n":31,"o":2.875,"t":"2026-10-20T19:10:00Z","v":2910,"vw":2.874712},{"c":2.86,"h":2.875,"l":2.86,"n":70,"o":2.875,"t":"2026-10-20T19:15:00Z","v":10327,"vw":2.871942},{"c":2.865,"h":2.865,"l":2.86,"n":33,"o":2.865,"t":"2026-10-20T19:20:00Z","v":1791,"vw":2.864562},{"c":2.8688,"h":2.8688,"l":2.865,"n":14,"o":2.865,"t":"2026-10-20T19:25:00Z","v":1073,"vw":2.86666},{"c":2.865,"h":2.865,"l":2.86,"n":37,"o":2.865,"t":"2026-10-20T19:30:00Z","v":1200,"vw":2.863409},{"c":2.85,"h":2.865,"l":2.85,"n":81,"o":2.86,"t":"2026-10-20T19:35:00Z","v":8870,"vw":2.859062},{"c":2.85,"h":2.8555,"l":2.85,"n":62,"o":2.85,"t":"2026-10-20T19:40:00Z","v":6605,"vw":2.853946},{"c":2.865,"h":2.865,"l":2.85,"n":88,"o":2.8597,"t":"2026-10-20T19:45:00Z","v":16188,"vw":2.859036},{"c":2.865,"h":2.87,"l":2.86,"n":59,"o":2.865,"t":"2026-10-20T19:50:00Z","v":8863,"vw":2.865473},{"c":2.875,"h":2.88,"l":2.86,"n":428,"o":2.865,"t":"2026-10-20T19:55:00Z","v":102792,"vw":2.870889},{"c":2.9,"h":2.9,"l":2.87,"n":17,"o":2.87,"t":"2026-10-20T20:00:00Z","v":37184,"vw":2.871205},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T20:10:00Z","v":700,"vw":2.9},{"c":2.9,"h":2.9,"l":2.87,"n":4,"o":2.8997,"t":"2026-10-20T21:40:00Z","v":410,"vw":2.89235},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-20T21:45:00Z","v":1300,"vw":2.875389},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T22:05:00Z","v":265,"vw":2.9},{"c":2.8999,"h":2.9,"l":2.8999,"n":3,"o":2.9,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.89994},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T23:20:00Z","v":300,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T09:15:00Z","v":128,"vw":2.93},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-21T10:30:00Z","v":151,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T10:40:00Z","v":2000,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T11:10:00Z","v":2000,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-21T12:00:00Z","v":108,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T13:20:00Z","v":510,"vw":2.92},{"c":2.93,"h":2.94,"l":2.89,"n":217,"o":2.9,"t":"2026-10-21T13:30:00Z","v":37002,"vw":2.905458},{"c":2.9424,"h":2.96,"l":2.93,"n":143,"o":2.93,"t":"2026-10-21T13:35:00Z","v":25861,"vw":2.940788},{"c":2.9499,"h":2.955,"l":2.94,"n":34,"o":2.94,"t":"2026-10-21T13:40:00Z","v":7703,"vw":2.950299},{"c":2.9502,"h":2.955,"l":2.95,"n":33,"o":2.95,"t":"2026-10-21T13:45:00Z","v":6925,"vw":2.952871},{"c":2.935,"h":2.955,"l":2.93,"n":86,"o":2.95,"t":"2026-10-21T13:50:00Z","v":21195,"vw":2.94731},{"c":2.94,"h":2.94,"l":2.935,"n":30,"o":2.935,"t":"2026-10-21T13:55:00Z","v":2741,"vw":2.935435},{"c":2.935,"h":2.935,"l":2.9312,"n":15,"o":2.935,"t":"2026-10-21T14:00:00Z","v":1868,"vw":2.934416},{"c":2.9415,"h":2.95,"l":2.9312,"n":57,"o":2.935,"t":"2026-10-21T14:05:00Z","v":8791,"vw":2.939664},{"c":2.945,"h":2.945,"l":2.94,"n":28,"o":2.945,"t":"2026-10-21T14:10:00Z","v":1868,"vw":2.941809},{"c":2.945,"h":2.95,"l":2.94,"n":59,"o":2.95,"t":"2026-10-21T14:15:00Z","v":12423,"vw":2.942531},{"c":2.955,"h":2.955,"l":2.945,"n":24,"o":2.945,"t":"2026-10-21T14:20:00Z","v":4100,"vw":2.950257},{"c":2.955,"h":2.955,"l":2.95,"n":23,"o":2.955,"t":"2026-10-21T14:25:00Z","v":754,"vw":2.95375},{"c":2.955,"h":2.955,"l":2.95,"n":13,"o":2.95,"t":"2026-10-21T14:30:00Z","v":9475,"vw":2.950163},{"c":2.965,"h":2.965,"l":2.955,"n":39,"o":2.955,"t":"2026-10-21T14:35:00Z","v":15241,"vw":2.959845},{"c":2.9745,"h":2.98,"l":2.96,"n":43,"o":2.96,"t":"2026-10-21T14:40:00Z","v":4518,"vw":2.971723},{"c":2.975,"h":2.98,"l":2.9712,"n":27,"o":2.98,"t":"2026-10-21T14:45:00Z","v":2557,"vw":2.974059},{"c":2.98,"h":2.98,"l":2.9799,"n":23,"o":2.9799,"t":"2026-10-21T14:50:00Z","v":1274,"vw":2.979978},{"c":2.965,"h":2.98,"l":2.965,"n":50,"o":2.98,"t":"2026-10-21T14:55:00Z","v":8147,"vw":2.974311},{"c":2.97,"h":2.97,"l":2.965,"n":15,"o":2.97,"t":"2026-10-21T15:00:00Z","v":934,"vw":2.967426},{"c":2.97,"h":2.97,"l":2.96,"n":36,"o":2.96,"t":"2026-10-21T15:05:00Z","v":16807,"vw":2.969541},{"c":2.965,"h":2.975,"l":2.965,"n":48,"o":2.975,"t":"2026-10-21T15:10:00Z","v":9333,"vw":2.971028},{"c":2.98,"h":2.99,"l":2.965,"n":74,"o":2.965,"t":"2026-10-21T15:15:00Z","v":27774,"vw":2.973868},{"c":2.9791,"h":2.9791,"l":2.9791,"n":1,"o":2.9791,"t":"2026-10-21T15:20:00Z","v":1162,"vw":2.9791},{"c":2.98,"h":2.98,"l":2.975,"n":36,"o":2.975,"t":"2026-10-21T15:25:00Z","v":11919,"vw":2.979649},{"c":2.98,"h":2.985,"l":2.98,"n":56,"o":2.98,"t":"2026-10-21T15:30:00Z","v":3899,"vw":2.982401},{"c":2.98,"h":2.985,"l":2.98,"n":18,"o":2.985,"t":"2026-10-21T15:35:00Z","v":830,"vw":2.9825},{"c":2.975,"h":2.985,"l":2.975,"n":28,"o":2.9808,"t":"2026-10-21T15:40:00Z","v":4389,"vw":2.980561},{"c":2.9703,"h":2.9703,"l":2.9703,"n":4,"o":2.9703,"t":"2026-10-21T15:45:00Z","v":3303,"vw":2.9703},{"c":2.99,"h":2.99,"l":2.98,"n":26,"o":2.98,"t":"2026-10-21T15:50:00Z","v":2944,"vw":2.980378},{"c":2.99,"h":2.99,"l":2.985,"n":15,"o":2.985,"t":"2026-10-21T15:55:00Z","v":447,"vw":2.98875},{"c":2.985,"h":2.985,"l":2.985,"n":16,"o":2.985,"t":"2026-10-21T16:00:00Z","v":1241,"vw":2.985},{"c":2.985,"h":2.985,"l":2.9822,"n":17,"o":2.985,"t":"2026-10-21T16:05:00Z","v":1649,"vw":2.984356},{"c":2.985,"h":2.985,"l":2.98,"n":18,"o":2.98,"t":"2026-10-21T16:10:00Z","v":6971,"vw":2.98485},{"c":2.975,"h":2.985,"l":2.97,"n":41,"o":2.985,"t":"2026-10-21T16:15:00Z","v":14584,"vw":2.979377},{"c":2.975,"h":2.975,"l":2.975,"n":13,"o":2.975,"t":"2026-10-21T16:20:00Z","v":640,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":29,"o":2.975,"t":"2026-10-21T16:25:00Z","v":4282,"vw":2.975},{"c":2.98,"h":2.98,"l":2.975,"n":22,"o":2.975,"t":"2026-10-21T16:30:00Z","v":1627,"vw":2.977983},{"c":3.005,"h":3.005,"l":2.98,"n":67,"o":2.98,"t":"2026-10-21T16:35:00Z","v":17542,"vw":2.992132},{"c":2.995,"h":3.005,"l":2.99,"n":69,"o":3.005,"t":"2026-10-21T16:40:00Z","v":6896,"vw":2.999899},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-10-21T16:45:00Z","v":225,"vw":2.995},{"c":3,"h":3,"l":2.995,"n":16,"o":2.995,"t":"2026-10-21T16:50:00Z","v":1311,"vw":2.998846},{"c":3,"h":3,"l":2.9912,"n":33,"o":3,"t":"2026-10-21T16:55:00Z","v":4415,"vw":2.998338},{"c":2.995,"h":3,"l":2.99,"n":27,"o":3,"t":"2026-10-21T17:00:00Z","v":1712,"vw":2.994643},{"c":2.995,"h":2.995,"l":2.99,"n":9,"o":2.9901,"t":"2026-10-21T17:05:00Z","v":5175,"vw":2.990566},{"c":3,"h":3,"l":2.995,"n":6,"o":2.995,"t":"2026-10-21T17:10:00Z","v":732,"vw":2.995714},{"c":2.995,"h":2.995,"l":2.9937,"n":7,"o":2.995,"t":"2026-10-21T17:15:00Z","v":1518,"vw":2.994133},{"c":3,"h":3,"l":2.9939,"n":16,"o":2.995,"t":"2026-10-21T17:20:00Z","v":1008,"vw":2.998765},{"c":3,"h":3,"l":2.9901,"n":17,"o":3,"t":"2026-10-21T17:25:00Z","v":1150,"vw":2.998351},{"c":3,"h":3,"l":2.995,"n":16,"o":3,"t":"2026-10-21T17:30:00Z","v":2096,"vw":2.9965},{"c":3,"h":3,"l":2.995,"n":17,"o":2.995,"t":"2026-10-21T17:35:00Z","v":1666,"vw":2.998334},{"c":2.995,"h":3,"l":2.995,"n":20,"o":3,"t":"2026-10-21T17:40:00Z","v":1154,"vw":2.997778},{"c":3.01,"h":3.01,"l":2.994,"n":36,"o":3,"t":"2026-10-21T17:45:00Z","v":9690,"vw":2.999867},{"c":3.015,"h":3.015,"l":3.01,"n":32,"o":3.01,"t":"2026-10-21T17:50:00Z","v":2480,"vw":3.011435},{"c":3.01,"h":3.015,"l":3.01,"n":35,"o":3.01,"t":"2026-10-21T17:55:00Z","v":15432,"vw":3.011741},{"c":3.005,"h":3.015,"l":3.005,"n":27,"o":3.015,"t":"2026-10-21T18:00:00Z","v":3848,"vw":3.009728},{"c":3.01,"h":3.01,"l":3.005,"n":7,"o":3.01,"t":"2026-10-21T18:05:00Z","v":446,"vw":3.008333},{"c":3.01,"h":3.01,"l":3.005,"n":6,"o":3.01,"t":"2026-10-21T18:10:00Z","v":575,"vw":3.007223},{"c":3.01,"h":3.01,"l":3.005,"n":15,"o":3.01,"t":"2026-10-21T18:15:00Z","v":1271,"vw":3.008851},{"c":3.005,"h":3.01,"l":3.0013,"n":13,"o":3.0013,"t":"2026-10-21T18:20:00Z","v":1351,"vw":3.004292},{"c":3.01,"h":3.01,"l":3.005,"n":16,"o":3.005,"t":"2026-10-21T18:25:00Z","v":1442,"vw":3.006783},{"c":3.01,"h":3.01,"l":3.005,"n":18,"o":3.01,"t":"2026-10-21T18:30:00Z","v":1490,"vw":3.006799},{"c":3.01,"h":3.01,"l":3.005,"n":9,"o":3.01,"t":"2026-10-21T18:35:00Z","v":544,"vw":3.00875},{"c":3.01,"h":3.01,"l":3.005,"n":11,"o":3.01,"t":"2026-10-21T18:40:00Z","v":1112,"vw":3.006496},{"c":3.01,"h":3.01,"l":3.0011,"n":19,"o":3.0011,"t":"2026-10-21T18:45:00Z","v":2264,"vw":3.00583},{"c":2.99,"h":3.005,"l":2.985,"n":83,"o":3.005,"t":"2026-10-21T18:50:00Z","v":13994,"vw":2.995499},{"c":2.975,"h":2.995,"l":2.975,"n":61,"o":2.995,"t":"2026-10-21T18:55:00Z","v":9941,"vw":2.985651},{"c":2.965,"h":2.975,"l":2.965,"n":46,"o":2.975,"t":"2026-10-21T19:00:00Z","v":5844,"vw":2.969523},{"c":2.97,"h":2.975,"l":2.97,"n":50,"o":2.97,"t":"2026-10-21T19:05:00Z","v":6797,"vw":2.970313},{"c":2.965,"h":2.965,"l":2.96,"n":19,"o":2.96,"t":"2026-10-21T19:10:00Z","v":1168,"vw":2.96263},{"c":2.965,"h":2.97,"l":2.965,"n":12,"o":2.9688,"t":"2026-10-21T19:15:00Z","v":1003,"vw":2.967037},{"c":2.97,"h":2.97,"l":2.97,"n":17,"o":2.97,"t":"2026-10-21T19:20:00Z","v":1086,"vw":2.97},{"c":2.98,"h":2.98,"l":2.97,"n":29,"o":2.97,"t":"2026-10-21T19:25:00Z","v":4704,"vw":2.972379},{"c":2.98,"h":2.98,"l":2.98,"n":11,"o":2.98,"t":"2026-10-21T19:30:00Z","v":779,"vw":2.98},{"c":2.98,"h":2.98,"l":2.97,"n":50,"o":2.98,"t":"2026-10-21T19:35:00Z","v":1712,"vw":2.97375},{"c":2.975,"h":2.98,"l":2.97,"n":52,"o":2.98,"t":"2026-10-21T19:40:00Z","v":1708,"vw":2.975556},{"c":2.98,"h":2.98,"l":2.975,"n":42,"o":2.975,"t":"2026-10-21T19:45:00Z","v":3677,"vw":2.979014},{"c":2.985,"h":2.985,"l":2.97,"n":89,"o":2.97,"t":"2026-10-21T19:50:00Z","v":10780,"vw":2.979697},{"c":2.99,"h":3.005,"l":2.975,"n":412,"o":2.98,"t":"2026-10-21T19:55:00Z","v":58602,"vw":2.99092},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-21T20:00:00Z","v":13345,"vw":2.99},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-10-21T20:05:00Z","v":1974,"vw":2.95},{"c":2.96,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-10-21T20:20:00Z","v":1963,"vw":2.950537},{"c":2.96,"h":2.97,"l":2.95,"n":7,"o":2.95,"t":"2026-10-21T20:35:00Z","v":3930,"vw":2.956527},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T20:40:00Z","v":1314,"vw":2.93},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-21T23:35:00Z","v":250,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-10-22T08:00:00Z","v":231,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-22T10:15:00Z","v":100,"vw":2.97},{"c":2.9305,"h":2.9305,"l":2.9305,"n":5,"o":2.9305,"t":"2026-10-22T12:40:00Z","v":1298,"vw":2.9305},{"c":2.944,"h":2.9577,"l":2.94,"n":141,"o":2.95,"t":"2026-10-22T13:30:00Z","v":9240,"vw":2.949569},{"c":2.914,"h":2.945,"l":2.91,"n":159,"o":2.9405,"t":"2026-10-22T13:35:00Z","v":20708,"vw":2.930648},{"c":2.904,"h":2.91,"l":2.9,"n":70,"o":2.91,"t":"2026-10-22T13:40:00Z","v":4281,"vw":2.905301},{"c":2.904,"h":2.91,"l":2.9,"n":160,"o":2.9,"t":"2026-10-22T13:45:00Z","v":11554,"vw":2.904913},{"c":2.894,"h":2.91,"l":2.892,"n":46,"o":2.904,"t":"2026-10-22T13:50:00Z","v":10136,"vw":2.901224},{"c":2.904,"h":2.905,"l":2.892,"n":52,"o":2.892,"t":"2026-10-22T13:55:00Z","v":15985,"vw":2.898861},{"c":2.91,"h":2.91,"l":2.904,"n":142,"o":2.9092,"t":"2026-10-22T14:00:00Z","v":4819,"vw":2.907877},{"c":2.8937,"h":2.9091,"l":2.8937,"n":59,"o":2.9091,"t":"2026-10-22T14:05:00Z","v":3179,"vw":2.9014},{"c":2.9092,"h":2.91,"l":2.895,"n":38,"o":2.895,"t":"2026-10-22T14:10:00Z","v":5609,"vw":2.903481},{"c":2.905,"h":2.9089,"l":2.905,"n":19,"o":2.9089,"t":"2026-10-22T14:15:00Z","v":1137,"vw":2.907294},{"c":2.905,"h":2.91,"l":2.9,"n":15,"o":2.91,"t":"2026-10-22T14:20:00Z","v":999,"vw":2.904599},{"c":2.9,"h":2.905,"l":2.895,"n":56,"o":2.905,"t":"2026-10-22T14:25:00Z","v":6850,"vw":2.898606},{"c":2.905,"h":2.91,"l":2.895,"n":57,"o":2.895,"t":"2026-10-22T14:30:00Z","v":12617,"vw":2.903319},{"c":2.895,"h":2.905,"l":2.895,"n":15,"o":2.905,"t":"2026-10-22T14:35:00Z","v":2564,"vw":2.899},{"c":2.905,"h":2.9056,"l":2.9,"n":30,"o":2.9,"t":"2026-10-22T14:40:00Z","v":3664,"vw":2.902138},{"c":2.905,"h":2.905,"l":2.905,"n":4,"o":2.905,"t":"2026-10-22T14:45:00Z","v":1343,"vw":2.905},{"c":2.91,"h":2.91,"l":2.9,"n":56,"o":2.9,"t":"2026-10-22T14:50:00Z","v":6382,"vw":2.907127},{"c":2.91,"h":2.91,"l":2.9001,"n":16,"o":2.905,"t":"2026-10-22T14:55:00Z","v":836,"vw":2.904958},{"c":2.9,"h":2.91,"l":2.9,"n":117,"o":2.91,"t":"2026-10-22T15:00:00Z","v":17891,"vw":2.903819},{"c":2.9,"h":2.905,"l":2.9,"n":32,"o":2.9,"t":"2026-10-22T15:05:00Z","v":3191,"vw":2.900366},{"c":2.9009,"h":2.91,"l":2.9,"n":57,"o":2.905,"t":"2026-10-22T15:10:00Z","v":4136,"vw":2.902647},{"c":2.925,"h":2.925,"l":2.9085,"n":60,"o":2.9085,"t":"2026-10-22T15:15:00Z","v":6109,"vw":2.914202},{"c":2.93,"h":2.93,"l":2.925,"n":8,"o":2.925,"t":"2026-10-22T15:20:00Z","v":2170,"vw":2.925249},{"c":2.925,"h":2.925,"l":2.92,"n":13,"o":2.9209,"t":"2026-10-22T15:25:00Z","v":3560,"vw":2.920939},{"c":2.92,"h":2.925,"l":2.92,"n":6,"o":2.925,"t":"2026-10-22T15:30:00Z","v":607,"vw":2.922807},{"c":2.925,"h":2.925,"l":2.92,"n":5,"o":2.925,"t":"2026-10-22T15:35:00Z","v":1803,"vw":2.924722},{"c":2.92,"h":2.92,"l":2.92,"n":11,"o":2.92,"t":"2026-10-22T15:40:00Z","v":1000,"vw":2.92},{"c":2.92,"h":2.925,"l":2.92,"n":6,"o":2.925,"t":"2026-10-22T15:45:00Z","v":408,"vw":2.9225},{"c":2.925,"h":2.925,"l":2.92,"n":9,"o":2.92,"t":"2026-10-22T15:50:00Z","v":1746,"vw":2.921415},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-10-22T15:55:00Z","v":203,"vw":2.925},{"c":2.92,"h":2.925,"l":2.92,"n":10,"o":2.925,"t":"2026-10-22T16:00:00Z","v":739,"vw":2.923981},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-10-22T16:05:00Z","v":303,"vw":2.925},{"c":2.9221,"h":2.9221,"l":2.9221,"n":3,"o":2.9221,"t":"2026-10-22T16:10:00Z","v":1152,"vw":2.9221},{"c":2.92,"h":2.9221,"l":2.92,"n":6,"o":2.9221,"t":"2026-10-22T16:15:00Z","v":2450,"vw":2.92201},{"c":2.925,"h":2.925,"l":2.92,"n":5,"o":2.9225,"t":"2026-10-22T16:20:00Z","v":654,"vw":2.922783},{"c":2.925,"h":2.93,"l":2.925,"n":9,"o":2.925,"t":"2026-10-22T16:25:00Z","v":844,"vw":2.925747},{"c":2.93,"h":2.93,"l":2.92,"n":7,"o":2.92,"t":"2026-10-22T16:30:00Z","v":1209,"vw":2.927083},{"c":2.915,"h":2.925,"l":2.91,"n":33,"o":2.925,"t":"2026-10-22T16:35:00Z","v":3661,"vw":2.913929},{"c":2.905,"h":2.91,"l":2.9,"n":20,"o":2.91,"t":"2026-10-22T16:40:00Z","v":1740,"vw":2.90775},{"c":2.9,"h":2.9,"l":2.9,"n":14,"o":2.9,"t":"2026-10-22T16:45:00Z","v":2967,"vw":2.9},{"c":2.905,"h":2.905,"l":2.89,"n":49,"o":2.895,"t":"2026-10-22T16:50:00Z","v":7011,"vw":2.899371},{"c":2.91,"h":2.91,"l":2.905,"n":29,"o":2.905,"t":"2026-10-22T16:55:00Z","v":4591,"vw":2.909564},{"c":2.91,"h":2.915,"l":2.91,"n":11,"o":2.915,"t":"2026-10-22T17:00:00Z","v":1623,"vw":2.911581},{"c":2.895,"h":2.9,"l":2.895,"n":16,"o":2.9,"t":"2026-10-22T17:10:00Z","v":869,"vw":2.899167},{"c":2.895,"h":2.895,"l":2.895,"n":9,"o":2.895,"t":"2026-10-22T17:15:00Z","v":1409,"vw":2.895},{"c":2.905,"h":2.91,"l":2.895,"n":36,"o":2.895,"t":"2026-10-22T17:20:00Z","v":5599,"vw":2.900258},{"c":2.905,"h":2.905,"l":2.9,"n":6,"o":2.905,"t":"2026-10-22T17:25:00Z","v":1871,"vw":2.904721},{"c":2.905,"h":2.905,"l":2.905,"n":3,"o":2.905,"t":"2026-10-22T17:30:00Z","v":202,"vw":2.905},{"c":2.905,"h":2.9091,"l":2.9,"n":17,"o":2.9,"t":"2026-10-22T17:35:00Z","v":6090,"vw":2.905413},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-10-22T17:40:00Z","v":224,"vw":2.905},{"c":2.905,"h":2.905,"l":2.9,"n":5,"o":2.9,"t":"2026-10-22T17:45:00Z","v":442,"vw":2.9025},{"c":2.9097,"h":2.9097,"l":2.9,"n":16,"o":2.905,"t":"2026-10-22T17:50:00Z","v":2212,"vw":2.903964},{"c":2.905,"h":2.905,"l":2.905,"n":4,"o":2.905,"t":"2026-10-22T17:55:00Z","v":512,"vw":2.905},{"c":2.895,"h":2.9,"l":2.8909,"n":44,"o":2.9,"t":"2026-10-22T18:00:00Z","v":14689,"vw":2.899085},{"c":2.905,"h":2.905,"l":2.895,"n":41,"o":2.895,"t":"2026-10-22T18:05:00Z","v":7626,"vw":2.899164},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-22T18:10:00Z","v":1625,"vw":2.91},{"c":2.91,"h":2.91,"l":2.9013,"n":5,"o":2.9013,"t":"2026-10-22T18:15:00Z","v":618,"vw":2.902856},{"c":2.91,"h":2.915,"l":2.91,"n":54,"o":2.91,"t":"2026-10-22T18:20:00Z","v":7525,"vw":2.91028},{"c":2.905,"h":2.905,"l":2.9012,"n":11,"o":2.9012,"t":"2026-10-22T18:25:00Z","v":741,"vw":2.901833},{"c":2.905,"h":2.905,"l":2.905,"n":5,"o":2.905,"t":"2026-10-22T18:30:00Z","v":1078,"vw":2.905},{"c":2.905,"h":2.905,"l":2.9,"n":25,"o":2.905,"t":"2026-10-22T18:35:00Z","v":2745,"vw":2.901391},{"c":2.91,"h":2.91,"l":2.905,"n":33,"o":2.905,"t":"2026-10-22T18:40:00Z","v":4697,"vw":2.909783},{"c":2.9102,"h":2.915,"l":2.9102,"n":4,"o":2.915,"t":"2026-10-22T18:45:00Z","v":1216,"vw":2.911},{"c":2.915,"h":2.915,"l":2.915,"n":4,"o":2.915,"t":"2026-10-22T18:50:00Z","v":221,"vw":2.915},{"c":2.91,"h":2.92,"l":2.91,"n":9,"o":2.915,"t":"2026-10-22T18:55:00Z","v":561,"vw":2.91338},{"c":2.905,"h":2.915,"l":2.905,"n":32,"o":2.915,"t":"2026-10-22T19:00:00Z","v":6786,"vw":2.910925},{"c":2.905,"h":2.9088,"l":2.9,"n":28,"o":2.905,"t":"2026-10-22T19:05:00Z","v":1992,"vw":2.905309},{"c":2.91,"h":2.91,"l":2.905,"n":26,"o":2.905,"t":"2026-10-22T19:15:00Z","v":3882,"vw":2.908603},{"c":2.915,"h":2.92,"l":2.915,"n":17,"o":2.92,"t":"2026-10-22T19:25:00Z","v":1512,"vw":2.917364},{"c":2.915,"h":2.92,"l":2.91,"n":15,"o":2.92,"t":"2026-10-22T19:30:00Z","v":2602,"vw":2.912384},{"c":2.92,"h":2.92,"l":2.915,"n":35,"o":2.915,"t":"2026-10-22T19:35:00Z","v":8772,"vw":2.919699},{"c":2.93,"h":2.93,"l":2.915,"n":80,"o":2.915,"t":"2026-10-22T19:40:00Z","v":10294,"vw":2.921556},{"c":2.94,"h":2.94,"l":2.93,"n":108,"o":2.93,"t":"2026-10-22T19:45:00Z","v":6373,"vw":2.93278},{"c":2.95,"h":2.955,"l":2.94,"n":105,"o":2.94,"t":"2026-10-22T19:50:00Z","v":22599,"vw":2.949362},{"c":2.97,"h":2.98,"l":2.95,"n":311,"o":2.95,"t":"2026-10-22T19:55:00Z","v":53084,"vw":2.962283},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-22T20:00:00Z","v":10637,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-22T20:40:00Z","v":100,"vw":2.98}],"history":[{"c":3.77,"h":3.84,"l":3.76,"n":2759,"o":3.81,"t":"2024-10-21T04:00:00Z","v":355499,"vw":3.787906},{"c":4.23,"h":4.4501,"l":3.76,"n":17454,"o":3.76,"t":"2024-10-22T04:00:00Z","v":3369526,"vw":4.201254},{"c":3.96,"h":4.232,"l":3.93,"n":7155,"o":4.21,"t":"2024-10-23T04:00:00Z","v":1164252,"vw":4.028642},{"c":4.19,"h":4.25,"l":3.9699,"n":8445,"o":4.02,"t":"2024-10-24T04:00:00Z","v":1430994,"vw":4.136628},{"c":3.96,"h":4.28,"l":3.95,"n":7017,"o":4.19,"t":"2024-10-25T04:00:00Z","v":1333862,"vw":4.047247},{"c":3.94,"h":4.03,"l":3.88,"n":6904,"o":3.96,"t":"2024-10-28T04:00:00Z","v":854792,"vw":3.956364},{"c":3.9,"h":3.94,"l":3.86,"n":4883,"o":3.94,"t":"2024-10-29T04:00:00Z","v":780693,"vw":3.889703},{"c":3.96,"h":4.1,"l":3.95,"n":7758,"o":3.96,"t":"2024-10-30T04:00:00Z","v":1046131,"vw":4.012912},{"c":3.8,"h":3.955,"l":3.765,"n":5054,"o":3.95,"t":"2024-10-31T04:00:00Z","v":723641,"vw":3.811759},{"c":3.76,"h":3.85,"l":3.74,"n":3820,"o":3.81,"t":"2024-11-01T04:00:00Z","v":637404,"vw":3.777602},{"c":3.71,"h":3.78,"l":3.62,"n":6365,"o":3.77,"t":"2024-11-04T05:00:00Z","v":1017111,"vw":3.688136},{"c":3.76,"h":3.8,"l":3.68,"n":3967,"o":3.71,"t":"2024-11-05T05:00:00Z","v":593298,"vw":3.741642},{"c":3.74,"h":3.755,"l":3.62,"n":5173,"o":3.71,"t":"2024-11-06T05:00:00Z","v":857044,"vw":3.695254},{"c":3.73,"h":3.79,"l":3.7017,"n":3774,"o":3.78,"t":"2024-11-07T05:00:00Z","v":460636,"vw":3.742534},{"c":3.75,"h":3.76,"l":3.62,"n":5253,"o":3.72,"t":"2024-11-08T05:00:00Z","v":751988,"vw":3.686865},{"c":3.89,"h":3.92,"l":3.74,"n":6198,"o":3.74,"t":"2024-11-11T05:00:00Z","v":1102902,"vw":3.855282},{"c":3.98,"h":4.01,"l":3.82,"n":7433,"o":3.82,"t":"2024-11-12T05:00:00Z","v":934595,"vw":3.952511},{"c":4.12,"h":4.16,"l":3.91,"n":8799,"o":3.97,"t":"2024-11-13T05:00:00Z","v":1252927,"vw":4.108238},{"c":3.9,"h":4.1699,"l":3.9,"n":5743,"o":4.1,"t":"2024-11-14T05:00:00Z","v":736783,"vw":4.02389},{"c":4.01,"h":4.105,"l":3.8,"n":6928,"o":3.9,"t":"2024-11-15T05:00:00Z","v":1141679,"vw":3.959389},{"c":4,"h":4.01,"l":3.9,"n":4116,"o":3.96,"t":"2024-11-18T05:00:00Z","v":467905,"vw":3.94516},{"c":4.05,"h":4.168,"l":3.95,"n":4482,"o":3.95,"t":"2024-11-19T05:00:00Z","v":851904,"vw":4.063663},{"c":3.98,"h":4.06,"l":3.92,"n":4558,"o":4.05,"t":"2024-11-20T05:00:00Z","v":453209,"vw":3.956099},{"c":3.95,"h":4.03,"l":3.915,"n":3928,"o":4.01,"t":"2024-11-21T05:00:00Z","v":536318,"vw":3.969526},{"c":3.93,"h":3.9997,"l":3.91,"n":2886,"o":3.95,"t":"2024-11-22T05:00:00Z","v":348033,"vw":3.946073},{"c":3.93,"h":4.095,"l":3.925,"n":4892,"o":3.95,"t":"2024-11-25T05:00:00Z","v":712183,"vw":4.004749},{"c":3.95,"h":4.09,"l":3.89,"n":5181,"o":4.09,"t":"2024-11-26T05:00:00Z","v":807146,"vw":3.967319},{"c":4.26,"h":4.32,"l":3.96,"n":7435,"o":4.03,"t":"2024-11-27T05:00:00Z","v":1484502,"vw":4.151886},{"c":4.15,"h":4.2206,"l":4.08,"n":3489,"o":4.18,"t":"2024-11-29T05:00:00Z","v":606639,"vw":4.152744},{"c":4.08,"h":4.1831,"l":4,"n":5428,"o":4.11,"t":"2024-12-02T05:00:00Z","v":718382,"vw":4.061295},{"c":4.04,"h":4.06,"l":4,"n":3141,"o":4.02,"t":"2024-12-03T05:00:00Z","v":346554,"vw":4.027799},{"c":5.07,"h":5.29,"l":4.03,"n":35351,"o":4.06,"t":"2024-12-04T05:00:00Z","v":7716052,"vw":4.873531},{"c":4.8,"h":5.35,"l":4.77,"n":14851,"o":5.07,"t":"2024-12-05T05:00:00Z","v":2752535,"vw":5.014086},{"c":4.89,"h":4.965,"l":4.6201,"n":9970,"o":4.8,"t":"2024-12-06T05:00:00Z","v":1241509,"vw":4.783816},{"c":4.97,"h":5.38,"l":4.9,"n":11087,"o":4.99,"t":"2024-12-09T05:00:00Z","v":1868973,"vw":5.108211},{"c":4.57,"h":5,"l":4.45,"n":8155,"o":5,"t":"2024-12-10T05:00:00Z","v":1267500,"vw":4.647986},{"c":4.36,"h":4.72,"l":4.2501,"n":7369,"o":4.72,"t":"2024-12-11T05:00:00Z","v":1314650,"vw":4.38006},{"c":4.48,"h":4.4863,"l":4.33,"n":4457,"o":4.4,"t":"2024-12-12T05:00:00Z","v":703799,"vw":4.41623},{"c":4.49,"h":4.57,"l":4.32,"n":4440,"o":4.35,"t":"2024-12-13T05:00:00Z","v":728767,"vw":4.449589},{"c":4.42,"h":4.5,"l":4.35,"n":4728,"o":4.5,"t":"2024-12-16T05:00:00Z","v":719753,"vw":4.406852},{"c":4.26,"h":4.37,"l":4.18,"n":8293,"o":4.37,"t":"2024-12-17T05:00:00Z","v":852129,"vw":4.241982},{"c":4.05,"h":4.3199,"l":4.01,"n":6818,"o":4.26,"t":"2024-12-18T05:00:00Z","v":904357,"vw":4.147456},{"c":4.11,"h":4.185,"l":4.055,"n":5252,"o":4.11,"t":"2024-12-19T05:00:00Z","v":473817,"vw":4.111506},{"c":4.22,"h":4.27,"l":4.04,"n":5583,"o":4.11,"t":"2024-12-20T05:00:00Z","v":732065,"vw":4.185833},{"c":4.21,"h":4.23,"l":4.08,"n":5649,"o":4.15,"t":"2024-12-23T05:00:00Z","v":513678,"vw":4.153781},{"c":4.22,"h":4.35,"l":4.1901,"n":3223,"o":4.22,"t":"2024-12-24T05:00:00Z","v":376037,"vw":4.262841},{"c":4.37,"h":4.37,"l":4.16,"n":5336,"o":4.23,"t":"2024-12-26T05:00:00Z","v":915749,"vw":4.307817},{"c":4.32,"h":4.3801,"l":4.19,"n":5074,"o":4.35,"t":"2024-12-27T05:00:00Z","v":767313,"vw":4.244969},{"c":4.09,"h":4.27,"l":4.08,"n":6325,"o":4.23,"t":"2024-12-30T05:00:00Z","v":978594,"vw":4.142299},{"c":4.03,"h":4.15,"l":4,"n":4613,"o":4.07,"t":"2024-12-31T05:00:00Z","v":850549,"vw":4.057247},{"c":4.2,"h":4.325,"l":4.01,"n":6482,"o":4.04,"t":"2025-01-02T05:00:00Z","v":1187572,"vw":4.218437},{"c":4.55,"h":4.58,"l":4.2,"n":8275,"o":4.22,"t":"2025-01-03T05:00:00Z","v":930606,"vw":4.46353},{"c":4.4,"h":4.648,"l":4.36,"n":5736,"o":4.54,"t":"2025-01-06T05:00:00Z","v":934259,"vw":4.476951},{"c":4.28,"h":4.495,"l":4.235,"n":3790,"o":4.44,"t":"2025-01-07T05:00:00Z","v":455620,"vw":4.323769},{"c":4.14,"h":4.28,"l":4.05,"n":6296,"o":4.28,"t":"2025-01-08T05:00:00Z","v":1391374,"vw":4.124163},{"c":4.24,"h":4.245,"l":4.03,"n":5118,"o":4.07,"t":"2025-01-10T05:00:00Z","v":569362,"vw":4.17044},{"c":4.27,"h":4.275,"l":4.08,"n":3291,"o":4.2,"t":"2025-01-13T05:00:00Z","v":434514,"vw":4.185351},{"c":4.18,"h":4.36,"l":4.14,"n":3600,"o":4.31,"t":"2025-01-14T05:00:00Z","v":527318,"vw":4.200888},{"c":4.18,"h":4.25,"l":4.15,"n":2711,"o":4.18,"t":"2025-01-15T05:00:00Z","v":930798,"vw":4.191874},{"c":4.12,"h":4.19,"l":4.11,"n":2823,"o":4.18,"t":"2025-01-16T05:00:00Z","v":443487,"vw":4.149959},{"c":4.12,"h":4.18,"l":4.09,"n":3860,"o":4.12,"t":"2025-01-17T05:00:00Z","v":747920,"vw":4.124548},{"c":4.08,"h":4.13,"l":4.03,"n":4271,"o":4.11,"t":"2025-01-21T05:00:00Z","v":579267,"vw":4.069933},{"c":4.12,"h":4.13,"l":4.07,"n":2422,"o":4.1,"t":"2025-01-22T05:00:00Z","v":480789,"vw":4.09318},{"c":4.12,"h":4.125,"l":4.04,"n":3777,"o":4.09,"t":"2025-01-23T05:00:00Z","v":372544,"vw":4.07605},{"c":4.01,"h":4.18,"l":4,"n":4662,"o":4.12,"t":"2025-01-24T05:00:00Z","v":716314,"vw":4.050687},{"c":3.94,"h":4.0385,"l":3.88,"n":5329,"o":4.01,"t":"2025-01-27T05:00:00Z","v":763670,"vw":3.955605},{"c":3.94,"h":3.98,"l":3.885,"n":2702,"o":3.92,"t":"2025-01-28T05:00:00Z","v":331536,"vw":3.939909},{"c":3.82,"h":3.97,"l":3.805,"n":5259,"o":3.93,"t":"2025-01-29T05:00:00Z","v":741099,"vw":3.846866},{"c":4.06,"h":4.1,"l":3.82,"n":5691,"o":3.82,"t":"2025-01-30T05:00:00Z","v":886243,"vw":3.988997},{"c":3.9,"h":4.05,"l":3.87,"n":4938,"o":4.01,"t":"2025-01-31T05:00:00Z","v":724007,"vw":3.934922},{"c":3.79,"h":3.8499,"l":3.76,"n":5198,"o":3.802,"t":"2025-02-03T05:00:00Z","v":695432,"vw":3.798408},{"c":3.83,"h":3.845,"l":3.78,"n":2561,"o":3.79,"t":"2025-02-04T05:00:00Z","v":489115,"vw":3.80689},{"c":3.88,"h":3.935,"l":3.82,"n":2169,"o":3.85,"t":"2025-02-05T05:00:00Z","v":400771,"vw":3.873324},{"c":3.87,"h":3.925,"l":3.82,"n":4369,"o":3.88,"t":"2025-02-06T05:00:00Z","v":474220,"vw":3.876369},{"c":3.8,"h":3.9437,"l":3.78,"n":3745,"o":3.85,"t":"2025-02-07T05:00:00Z","v":618516,"vw":3.817225},{"c":3.79,"h":3.88,"l":3.76,"n":3315,"o":3.84,"t":"2025-02-10T05:00:00Z","v":504835,"vw":3.811993},{"c":3.65,"h":3.8,"l":3.6201,"n":4800,"o":3.76,"t":"2025-02-11T05:00:00Z","v":1034095,"vw":3.693466},{"c":3.75,"h":3.76,"l":3.65,"n":3445,"o":3.65,"t":"2025-02-12T05:00:00Z","v":901179,"vw":3.701235},{"c":3.72,"h":3.8,"l":3.7,"n":3260,"o":3.76,"t":"2025-02-13T05:00:00Z","v":521000,"vw":3.733501},{"c":3.77,"h":3.85,"l":3.74,"n":2743,"o":3.74,"t":"2025-02-14T05:00:00Z","v":394784,"vw":3.793287},{"c":3.83,"h":3.83,"l":3.76,"n":2815,"o":3.8,"t":"2025-02-18T05:00:00Z","v":448252,"vw":3.796755},{"c":3.83,"h":3.85,"l":3.78,"n":1883,"o":3.83,"t":"2025-02-19T05:00:00Z","v":723367,"vw":3.815557},{"c":3.83,"h":3.84,"l":3.77,"n":2206,"o":3.84,"t":"2025-02-20T05:00:00Z","v":209141,"vw":3.813167},{"c":3.79,"h":3.88,"l":3.765,"n":4256,"o":3.85,"t":"2025-02-21T05:00:00Z","v":584753,"vw":3.813623},{"c":3.75,"h":3.78,"l":3.64,"n":2676,"o":3.76,"t":"2025-02-24T05:00:00Z","v":377135,"vw":3.719593},{"c":3.56,"h":3.76,"l":3.55,"n":4242,"o":3.71,"t":"2025-02-25T05:00:00Z","v":620115,"vw":3.606},{"c":3.57,"h":3.64,"l":3.535,"n":2768,"o":3.6,"t":"2025-02-26T05:00:00Z","v":460444,"vw":3.578825},{"c":3.54,"h":3.635,"l":3.5,"n":2879,"o":3.6,"t":"2025-02-27T05:00:00Z","v":379250,"vw":3.573956},{"c":3.62,"h":3.63,"l":3.45,"n":2598,"o":3.52,"t":"2025-02-28T05:00:00Z","v":363097,"vw":3.554247},{"c":3.55,"h":3.69,"l":3.54,"n":3010,"o":3.64,"t":"2025-03-03T05:00:00Z","v":392485,"vw":3.598645},{"c":3.54,"h":3.595,"l":3.5103,"n":4156,"o":3.55,"t":"2025-03-04T05:00:00Z","v":539609,"vw":3.559681},{"c":3.24,"h":3.565,"l":3.23,"n":8940,"o":3.55,"t":"2025-03-05T05:00:00Z","v":1986186,"vw":3.355102},{"c":3.39,"h":3.41,"l":3.2,"n":3937,"o":3.27,"t":"2025-03-06T05:00:00Z","v":700864,"vw":3.340374},{"c":3.42,"h":3.44,"l":3.33,"n":2558,"o":3.35,"t":"2025-03-07T05:00:00Z","v":334167,"vw":3.397021},{"c":3.21,"h":3.4488,"l":3.17,"n":4766,"o":3.44,"t":"2025-03-10T04:00:00Z","v":419735,"vw":3.262601},{"c":3.05,"h":3.23,"l":2.96,"n":6864,"o":3.21,"t":"2025-03-11T04:00:00Z","v":1158950,"vw":3.062169},{"c":3.1,"h":3.152,"l":3.08,"n":2868,"o":3.1,"t":"2025-03-12T04:00:00Z","v":967055,"vw":3.107909},{"c":3.07,"h":3.12,"l":3,"n":3435,"o":3.07,"t":"2025-03-13T04:00:00Z","v":454860,"vw":3.065124},{"c":3.28,"h":3.28,"l":3.07,"n":2850,"o":3.07,"t":"2025-03-14T04:00:00Z","v":370424,"vw":3.209836},{"c":3.31,"h":3.3329,"l":3.24,"n":1671,"o":3.28,"t":"2025-03-17T04:00:00Z","v":285091,"vw":3.281106},{"c":3.26,"h":3.3298,"l":3.25,"n":2011,"o":3.32,"t":"2025-03-18T04:00:00Z","v":207058,"vw":3.296658},{"c":3.49,"h":3.67,"l":3.2841,"n":5716,"o":3.3,"t":"2025-03-19T04:00:00Z","v":1073605,"vw":3.541136},{"c":3.32,"h":3.505,"l":3.305,"n":2396,"o":3.49,"t":"2025-03-20T04:00:00Z","v":302421,"vw":3.363225},{"c":3.44,"h":3.46,"l":3.31,"n":3047,"o":3.31,"t":"2025-03-21T04:00:00Z","v":297903,"vw":3.408097},{"c":3.38,"h":3.52,"l":3.33,"n":2596,"o":3.49,"t":"2025-03-24T04:00:00Z","v":398847,"vw":3.431242},{"c":3.31,"h":3.4438,"l":3.3,"n":1989,"o":3.4,"t":"2025-03-25T04:00:00Z","v":292763,"vw":3.332903},{"c":3.3,"h":3.39,"l":3.25,"n":2725,"o":3.3,"t":"2025-03-26T04:00:00Z","v":864512,"vw":3.290398},{"c":3.25,"h":3.33,"l":3.22,"n":1628,"o":3.26,"t":"2025-03-27T04:00:00Z","v":171721,"vw":3.263645},{"c":3.39,"h":3.4,"l":3.2,"n":4354,"o":3.24,"t":"2025-03-28T04:00:00Z","v":491869,"vw":3.313945},{"c":3.18,"h":3.3775,"l":3.15,"n":3163,"o":3.3,"t":"2025-03-31T04:00:00Z","v":479147,"vw":3.203734},{"c":3.22,"h":3.3,"l":3.1662,"n":2474,"o":3.18,"t":"2025-04-01T04:00:00Z","v":268603,"vw":3.223169},{"c":3.18,"h":3.2233,"l":3.15,"n":3555,"o":3.18,"t":"2025-04-02T04:00:00Z","v":359476,"vw":3.180901},{"c":2.92,"h":3.11,"l":2.89,"n":4928,"o":3.03,"t":"2025-04-03T04:00:00Z","v":672244,"vw":3.000056},{"c":2.83,"h":2.9,"l":2.56,"n":5349,"o":2.89,"t":"2025-04-04T04:00:00Z","v":1085334,"vw":2.727021},{"c":2.815,"h":2.8287,"l":2.6,"n":3064,"o":2.7,"t":"2025-04-07T04:00:00Z","v":526940,"vw":2.732881},{"c":2.68,"h":2.94,"l":2.65,"n":3390,"o":2.87,"t":"2025-04-08T04:00:00Z","v":570482,"vw":2.794776},{"c":2.92,"h":2.94,"l":2.65,"n":3448,"o":2.68,"t":"2025-04-09T04:00:00Z","v":588103,"vw":2.815953},{"c":2.92,"h":2.9537,"l":2.78,"n":3129,"o":2.94,"t":"2025-04-10T04:00:00Z","v":395649,"vw":2.868909},{"c":2.91,"h":3,"l":2.88,"n":2667,"o":2.97,"t":"2025-04-11T04:00:00Z","v":348994,"vw":2.924156},{"c":3,"h":3.02,"l":2.9,"n":2657,"o":2.92,"t":"2025-04-14T04:00:00Z","v":336705,"vw":2.959166},{"c":3.25,"h":3.31,"l":2.96,"n":4699,"o":3,"t":"2025-04-15T04:00:00Z","v":795975,"vw":3.18232},{"c":3.14,"h":3.2699,"l":3.08,"n":2794,"o":3.23,"t":"2025-04-16T04:00:00Z","v":486632,"vw":3.145327},{"c":3.13,"h":3.2466,"l":3.06,"n":3317,"o":3.23,"t":"2025-04-17T04:00:00Z","v":345288,"vw":3.133774},{"c":3.16,"h":3.18,"l":3.02,"n":2708,"o":3.12,"t":"2025-04-21T04:00:00Z","v":303485,"vw":3.110738},{"c":3.15,"h":3.24,"l":3.085,"n":2700,"o":3.16,"t":"2025-04-22T04:00:00Z","v":461592,"vw":3.132905},{"c":3.23,"h":3.28,"l":3.16,"n":3593,"o":3.16,"t":"2025-04-23T04:00:00Z","v":460046,"vw":3.221949},{"c":3.32,"h":3.37,"l":3.21,"n":3937,"o":3.25,"t":"2025-04-24T04:00:00Z","v":612757,"vw":3.313425},{"c":3.24,"h":3.298,"l":3.1,"n":4316,"o":3.25,"t":"2025-04-25T04:00:00Z","v":722758,"vw":3.20104},{"c":3.34,"h":3.3906,"l":3.24,"n":7548,"o":3.26,"t":"2025-04-28T04:00:00Z","v":680319,"vw":3.315279},{"c":3.38,"h":3.39,"l":3.251,"n":2491,"o":3.3,"t":"2025-04-29T04:00:00Z","v":269789,"vw":3.318336},{"c":3.42,"h":3.5,"l":3.3,"n":4526,"o":3.34,"t":"2025-04-30T04:00:00Z","v":609999,"vw":3.413659},{"c":3.43,"h":3.465,"l":3.38,"n":4481,"o":3.43,"t":"2025-05-01T04:00:00Z","v":375236,"vw":3.420689},{"c":3.5,"h":3.54,"l":3.415,"n":2971,"o":3.45,"t":"2025-05-02T04:00:00Z","v":470755,"vw":3.507991},{"c":3.49,"h":3.53,"l":3.4001,"n":2149,"o":3.49,"t":"2025-05-05T04:00:00Z","v":189501,"vw":3.480507},{"c":3.69,"h":3.75,"l":3.4686,"n":6194,"o":3.5,"t":"2025-05-06T04:00:00Z","v":710726,"vw":3.676206},{"c":3.72,"h":3.75,"l":3.655,"n":8862,"o":3.74,"t":"2025-05-07T04:00:00Z","v":530178,"vw":3.713239},{"c":3.67,"h":3.8,"l":3.67,"n":4606,"o":3.7,"t":"2025-05-08T04:00:00Z","v":520075,"vw":3.742669},{"c":3.72,"h":3.82,"l":3.67,"n":4191,"o":3.7,"t":"2025-05-09T04:00:00Z","v":590390,"vw":3.743458},{"c":3.75,"h":3.81,"l":3.72,"n":4043,"o":3.8,"t":"2025-05-12T04:00:00Z","v":625776,"vw":3.761984},{"c":3.72,"h":3.77,"l":3.665,"n":2992,"o":3.75,"t":"2025-05-13T04:00:00Z","v":414834,"vw":3.697982},{"c":3.62,"h":3.72,"l":3.6,"n":3072,"o":3.72,"t":"2025-05-14T04:00:00Z","v":403574,"vw":3.660138},{"c":3.61,"h":3.64,"l":3.515,"n":2855,"o":3.6,"t":"2025-05-15T04:00:00Z","v":310777,"vw":3.578756},{"c":3.6,"h":3.69,"l":3.584,"n":3025,"o":3.63,"t":"2025-05-16T04:00:00Z","v":387684,"vw":3.622041},{"c":3.57,"h":3.63,"l":3.53,"n":3172,"o":3.56,"t":"2025-05-19T04:00:00Z","v":400658,"vw":3.582968},{"c":3.54,"h":3.575,"l":3.45,"n":2361,"o":3.56,"t":"2025-05-20T04:00:00Z","v":337471,"vw":3.529135},{"c":3.53,"h":3.575,"l":3.5,"n":1929,"o":3.55,"t":"2025-05-21T04:00:00Z","v":241304,"vw":3.534904},{"c":3.54,"h":3.6,"l":3.5,"n":3110,"o":3.5,"t":"2025-05-22T04:00:00Z","v":303272,"vw":3.557587},{"c":3.5,"h":3.56,"l":3.5,"n":1649,"o":3.5,"t":"2025-05-23T04:00:00Z","v":186804,"vw":3.515189},{"c":3.66,"h":3.79,"l":3.52,"n":4947,"o":3.55,"t":"2025-05-27T04:00:00Z","v":847073,"vw":3.699718},{"c":3.6,"h":3.66,"l":3.57,"n":2169,"o":3.66,"t":"2025-05-28T04:00:00Z","v":412198,"vw":3.60785},{"c":3.53,"h":3.66,"l":3.51,"n":3151,"o":3.64,"t":"2025-05-29T04:00:00Z","v":414249,"vw":3.569315},{"c":3.25,"h":3.53,"l":3.25,"n":7309,"o":3.5,"t":"2025-05-30T04:00:00Z","v":981964,"vw":3.381544},{"c":3.3,"h":3.3,"l":3.18,"n":2910,"o":3.25,"t":"2025-06-02T04:00:00Z","v":386503,"vw":3.249526},{"c":3.37,"h":3.41,"l":3.3,"n":2848,"o":3.33,"t":"2025-06-03T04:00:00Z","v":319885,"vw":3.360685},{"c":3.47,"h":3.47,"l":3.355,"n":2841,"o":3.4,"t":"2025-06-04T04:00:00Z","v":253695,"vw":3.422514},{"c":3.43,"h":3.601,"l":3.41,"n":3441,"o":3.47,"t":"2025-06-05T04:00:00Z","v":622989,"vw":3.499436},{"c":3.42,"h":3.48,"l":3.4009,"n":3628,"o":3.44,"t":"2025-06-06T04:00:00Z","v":553848,"vw":3.431269},{"c":3.57,"h":3.77,"l":3.4512,"n":9460,"o":3.75,"t":"2025-06-09T04:00:00Z","v":1892298,"vw":3.581736},{"c":3.51,"h":3.56,"l":3.45,"n":4169,"o":3.55,"t":"2025-06-10T04:00:00Z","v":671639,"vw":3.509156},{"c":3.56,"h":3.6,"l":3.49,"n":3390,"o":3.51,"t":"2025-06-11T04:00:00Z","v":687311,"vw":3.567357},{"c":3.54,"h":3.56,"l":3.49,"n":2892,"o":3.54,"t":"2025-06-12T04:00:00Z","v":444068,"vw":3.532527},{"c":3.52,"h":3.56,"l":3.48,"n":1771,"o":3.5,"t":"2025-06-13T04:00:00Z","v":220294,"vw":3.518402},{"c":3.67,"h":3.75,"l":3.55,"n":6642,"o":3.56,"t":"2025-06-16T04:00:00Z","v":808620,"vw":3.661705},{"c":3.45,"h":3.65,"l":3.41,"n":11560,"o":3.65,"t":"2025-06-17T04:00:00Z","v":859884,"vw":3.472478},{"c":3.44,"h":3.49,"l":3.41,"n":3016,"o":3.49,"t":"2025-06-18T04:00:00Z","v":506617,"vw":3.443929},{"c":3.38,"h":3.4799,"l":3.36,"n":4076,"o":3.46,"t":"2025-06-20T04:00:00Z","v":445944,"vw":3.392976},{"c":3.42,"h":3.43,"l":3.34,"n":3397,"o":3.38,"t":"2025-06-23T04:00:00Z","v":454846,"vw":3.383572},{"c":3.465,"h":3.48,"l":3.41,"n":2056,"o":3.46,"t":"2025-06-24T04:00:00Z","v":285687,"vw":3.438225},{"c":3.51,"h":3.66,"l":3.4402,"n":4305,"o":3.48,"t":"2025-06-25T04:00:00Z","v":819468,"vw":3.585716},{"c":3.52,"h":3.57,"l":3.48,"n":2540,"o":3.51,"t":"2025-06-26T04:00:00Z","v":182866,"vw":3.528546},{"c":3.59,"h":3.67,"l":3.48,"n":4770,"o":3.53,"t":"2025-06-27T04:00:00Z","v":681476,"vw":3.601864},{"c":3.57,"h":3.6455,"l":3.53,"n":2092,"o":3.64,"t":"2025-06-30T04:00:00Z","v":293761,"vw":3.55731},{"c":3.56,"h":3.6,"l":3.5,"n":1966,"o":3.6,"t":"2025-07-01T04:00:00Z","v":195088,"vw":3.540843},{"c":3.75,"h":3.75,"l":3.52,"n":7995,"o":3.54,"t":"2025-07-02T04:00:00Z","v":1475188,"vw":3.695969},{"c":3.64,"h":3.7008,"l":3.6,"n":3208,"o":3.7,"t":"2025-07-03T04:00:00Z","v":497901,"vw":3.647629},{"c":3.51,"h":3.64,"l":3.505,"n":4733,"o":3.59,"t":"2025-07-07T04:00:00Z","v":528794,"vw":3.540968},{"c":3.5,"h":3.55,"l":3.4547,"n":3740,"o":3.51,"t":"2025-07-08T04:00:00Z","v":589891,"vw":3.496699},{"c":3.5,"h":3.55,"l":3.445,"n":2894,"o":3.52,"t":"2025-07-09T04:00:00Z","v":357436,"vw":3.492007},{"c":3.53,"h":3.54,"l":3.49,"n":1963,"o":3.5,"t":"2025-07-10T04:00:00Z","v":307005,"vw":3.517785},{"c":3.55,"h":3.55,"l":3.4807,"n":2931,"o":3.51,"t":"2025-07-11T04:00:00Z","v":433783,"vw":3.53172},{"c":3.54,"h":3.6286,"l":3.52,"n":2803,"o":3.55,"t":"2025-07-14T04:00:00Z","v":360281,"vw":3.560517},{"c":3.51,"h":3.5935,"l":3.49,"n":2662,"o":3.57,"t":"2025-07-15T04:00:00Z","v":413354,"vw":3.52736},{"c":3.54,"h":3.554,"l":3.48,"n":3254,"o":3.52,"t":"2025-07-16T04:00:00Z","v":553198,"vw":3.516545},{"c":3.57,"h":3.58,"l":3.53,"n":3436,"o":3.54,"t":"2025-07-17T04:00:00Z","v":668850,"vw":3.555166},{"c":3.61,"h":3.63,"l":3.56,"n":3654,"o":3.6,"t":"2025-07-18T04:00:00Z","v":490224,"vw":3.602024},{"c":3.57,"h":3.625,"l":3.54,"n":2711,"o":3.6,"t":"2025-07-21T04:00:00Z","v":490567,"vw":3.57722},{"c":3.58,"h":3.595,"l":3.53,"n":2829,"o":3.55,"t":"2025-07-22T04:00:00Z","v":514970,"vw":3.570412},{"c":3.66,"h":3.68,"l":3.6,"n":4497,"o":3.6,"t":"2025-07-23T04:00:00Z","v":1029526,"vw":3.652018},{"c":3.54,"h":3.65,"l":3.53,"n":3170,"o":3.65,"t":"2025-07-24T04:00:00Z","v":618829,"vw":3.566683},{"c":3.55,"h":3.57,"l":3.49,"n":2184,"o":3.55,"t":"2025-07-25T04:00:00Z","v":405068,"vw":3.52877},{"c":3.5,"h":3.575,"l":3.48,"n":3280,"o":3.56,"t":"2025-07-28T04:00:00Z","v":527160,"vw":3.511735},{"c":3.43,"h":3.4985,"l":3.3628,"n":3942,"o":3.49,"t":"2025-07-29T04:00:00Z","v":805314,"vw":3.420264},{"c":3.43,"h":3.46,"l":3.395,"n":2889,"o":3.45,"t":"2025-07-30T04:00:00Z","v":520952,"vw":3.421026},{"c":3.42,"h":3.445,"l":3.385,"n":3169,"o":3.4,"t":"2025-07-31T04:00:00Z","v":454283,"vw":3.411985},{"c":3.39,"h":3.4,"l":3.3,"n":3434,"o":3.39,"t":"2025-08-01T04:00:00Z","v":454018,"vw":3.353047},{"c":3.47,"h":3.49,"l":3.4412,"n":3516,"o":3.47,"t":"2025-08-04T04:00:00Z","v":302964,"vw":3.468256},{"c":3.56,"h":3.57,"l":3.47,"n":3415,"o":3.48,"t":"2025-08-05T04:00:00Z","v":568170,"vw":3.52471},{"c":3.53,"h":3.57,"l":3.5026,"n":3442,"o":3.57,"t":"2025-08-06T04:00:00Z","v":329930,"vw":3.525456},{"c":3.48,"h":3.55,"l":3.43,"n":2874,"o":3.55,"t":"2025-08-07T04:00:00Z","v":490319,"vw":3.481245},{"c":3.46,"h":3.52,"l":3.44,"n":2641,"o":3.52,"t":"2025-08-08T04:00:00Z","v":196395,"vw":3.464991},{"c":3.48,"h":3.51,"l":3.44,"n":4283,"o":3.46,"t":"2025-08-11T04:00:00Z","v":341422,"vw":3.476522},{"c":3.49,"h":3.51,"l":3.455,"n":2870,"o":3.48,"t":"2025-08-12T04:00:00Z","v":340396,"vw":3.484531},{"c":3.54,"h":3.54,"l":3.46,"n":4507,"o":3.46,"t":"2025-08-13T04:00:00Z","v":499207,"vw":3.494377},{"c":3.46,"h":3.54,"l":3.46,"n":2566,"o":3.54,"t":"2025-08-14T04:00:00Z","v":241471,"vw":3.481503},{"c":3.57,"h":3.59,"l":3.4604,"n":3951,"o":3.47,"t":"2025-08-15T04:00:00Z","v":819427,"vw":3.547819},{"c":3.51,"h":3.5784,"l":3.51,"n":2086,"o":3.57,"t":"2025-08-18T04:00:00Z","v":309352,"vw":3.539254},{"c":3.53,"h":3.54,"l":3.51,"n":2938,"o":3.51,"t":"2025-08-19T04:00:00Z","v":345068,"vw":3.523425},{"c":3.45,"h":3.52,"l":3.415,"n":4153,"o":3.52,"t":"2025-08-20T04:00:00Z","v":814483,"vw":3.449704},{"c":3.44,"h":3.46,"l":3.38,"n":3598,"o":3.43,"t":"2025-08-21T04:00:00Z","v":351184,"vw":3.416464},{"c":3.47,"h":3.52,"l":3.44,"n":2991,"o":3.49,"t":"2025-08-22T04:00:00Z","v":292681,"vw":3.465038},{"c":3.5,"h":3.505,"l":3.45,"n":2127,"o":3.47,"t":"2025-08-25T04:00:00Z","v":361355,"vw":3.474568},{"c":3.46,"h":3.53,"l":3.45,"n":2445,"o":3.53,"t":"2025-08-26T04:00:00Z","v":366133,"vw":3.480026},{"c":3.48,"h":3.49,"l":3.4473,"n":2029,"o":3.45,"t":"2025-08-27T04:00:00Z","v":588989,"vw":3.468703},{"c":3.46,"h":3.48,"l":3.44,"n":2034,"o":3.46,"t":"2025-08-28T04:00:00Z","v":308028,"vw":3.46015},{"c":3.42,"h":3.46,"l":3.4,"n":2542,"o":3.44,"t":"2025-08-29T04:00:00Z","v":454604,"vw":3.431872},{"c":3.36,"h":3.44,"l":3.35,"n":12507,"o":3.44,"t":"2025-09-02T04:00:00Z","v":656779,"vw":3.370991},{"c":3.4,"h":3.425,"l":3.37,"n":3349,"o":3.37,"t":"2025-09-03T04:00:00Z","v":610422,"vw":3.404523},{"c":3.33,"h":3.42,"l":3.3,"n":5319,"o":3.39,"t":"2025-09-04T04:00:00Z","v":765332,"vw":3.331774},{"c":3.34,"h":3.4,"l":3.3,"n":4835,"o":3.32,"t":"2025-09-05T04:00:00Z","v":862894,"vw":3.352415},{"c":3.22,"h":3.37,"l":3.22,"n":4597,"o":3.37,"t":"2025-09-08T04:00:00Z","v":743387,"vw":3.252787},{"c":3.3,"h":3.32,"l":3.22,"n":3594,"o":3.23,"t":"2025-09-09T04:00:00Z","v":624755,"vw":3.280121},{"c":3.23,"h":3.295,"l":3.23,"n":2223,"o":3.29,"t":"2025-09-10T04:00:00Z","v":385559,"vw":3.252518},{"c":3.27,"h":3.29,"l":3.23,"n":2596,"o":3.23,"t":"2025-09-11T04:00:00Z","v":312876,"vw":3.266352},{"c":3.28,"h":3.29,"l":3.23,"n":4478,"o":3.27,"t":"2025-09-12T04:00:00Z","v":546749,"vw":3.261699},{"c":3.24,"h":3.2975,"l":3.21,"n":3949,"o":3.29,"t":"2025-09-15T04:00:00Z","v":620708,"vw":3.238814},{"c":3.19,"h":3.265,"l":3.18,"n":4171,"o":3.25,"t":"2025-09-16T04:00:00Z","v":762681,"vw":3.223355},{"c":3.24,"h":3.285,"l":3.18,"n":4304,"o":3.2,"t":"2025-09-17T04:00:00Z","v":776725,"vw":3.245887},{"c":3.28,"h":3.295,"l":3.24,"n":3382,"o":3.24,"t":"2025-09-18T04:00:00Z","v":481693,"vw":3.27341},{"c":3.23,"h":3.28,"l":3.21,"n":3183,"o":3.25,"t":"2025-09-19T04:00:00Z","v":668141,"vw":3.238433},{"c":3.26,"h":3.27,"l":3.21,"n":2670,"o":3.225,"t":"2025-09-22T04:00:00Z","v":417201,"vw":3.24424},{"c":3.17,"h":3.3399,"l":3.17,"n":3669,"o":3.28,"t":"2025-09-23T04:00:00Z","v":698547,"vw":3.247787},{"c":3.21,"h":3.22,"l":3.14,"n":4065,"o":3.18,"t":"2025-09-24T04:00:00Z","v":872004,"vw":3.183548},{"c":3.13,"h":3.21,"l":3.12,"n":3442,"o":3.16,"t":"2025-09-25T04:00:00Z","v":473227,"vw":3.165708},{"c":3.18,"h":3.195,"l":3.13,"n":3007,"o":3.15,"t":"2025-09-26T04:00:00Z","v":553859,"vw":3.175066},{"c":3.25,"h":3.32,"l":3.18,"n":3906,"o":3.18,"t":"2025-09-29T04:00:00Z","v":676643,"vw":3.26013},{"c":3.22,"h":3.27,"l":3.21,"n":2623,"o":3.24,"t":"2025-09-30T04:00:00Z","v":448216,"vw":3.23323},{"c":3.205,"h":3.25,"l":3.16,"n":4085,"o":3.16,"t":"2025-10-01T04:00:00Z","v":765755,"vw":3.225367},{"c":3.23,"h":3.25,"l":3.15,"n":3480,"o":3.22,"t":"2025-10-02T04:00:00Z","v":569153,"vw":3.207311},{"c":3.29,"h":3.31,"l":3.2101,"n":5488,"o":3.25,"t":"2025-10-03T04:00:00Z","v":899902,"vw":3.256759},{"c":3.28,"h":3.35,"l":3.25,"n":3606,"o":3.3,"t":"2025-10-06T04:00:00Z","v":611775,"vw":3.290503},{"c":3.41,"h":3.5,"l":3.28,"n":5875,"o":3.28,"t":"2025-10-07T04:00:00Z","v":890963,"vw":3.425748},{"c":3.35,"h":3.43,"l":3.3335,"n":3039,"o":3.43,"t":"2025-10-08T04:00:00Z","v":426665,"vw":3.358664},{"c":3.28,"h":3.3799,"l":3.275,"n":3051,"o":3.37,"t":"2025-10-09T04:00:00Z","v":438926,"vw":3.319764},{"c":3.19,"h":3.29,"l":3.16,"n":4081,"o":3.28,"t":"2025-10-10T04:00:00Z","v":701466,"vw":3.202868},{"c":3.24,"h":3.26,"l":3.21,"n":3037,"o":3.24,"t":"2025-10-13T04:00:00Z","v":299904,"vw":3.240261},{"c":3.27,"h":3.3,"l":3.17,"n":3624,"o":3.21,"t":"2025-10-14T04:00:00Z","v":369095,"vw":3.26018},{"c":3.22,"h":3.3,"l":3.22,"n":2000,"o":3.29,"t":"2025-10-15T04:00:00Z","v":250559,"vw":3.263728},{"c":3.29,"h":3.3,"l":3.23,"n":5044,"o":3.23,"t":"2025-10-16T04:00:00Z","v":544981,"vw":3.277342},{"c":3.26,"h":3.28,"l":3.2,"n":4127,"o":3.28,"t":"2025-10-17T04:00:00Z","v":385445,"vw":3.2413},{"c":3.28,"h":3.3,"l":3.255,"n":2306,"o":3.27,"t":"2025-10-20T04:00:00Z","v":235258,"vw":3.276527},{"c":3.37,"h":3.4,"l":3.26,"n":5529,"o":3.28,"t":"2025-10-21T04:00:00Z","v":766520,"vw":3.362093},{"c":3.2,"h":3.38,"l":3.18,"n":3349,"o":3.38,"t":"2025-10-22T04:00:00Z","v":557615,"vw":3.233091},{"c":3.24,"h":3.3,"l":3.2,"n":3358,"o":3.29,"t":"2025-10-23T04:00:00Z","v":544073,"vw":3.239613},{"c":3.22,"h":3.285,"l":3.21,"n":7214,"o":3.25,"t":"2025-10-24T04:00:00Z","v":458392,"vw":3.234332},{"c":3.27,"h":3.28,"l":3.21,"n":3796,"o":3.25,"t":"2025-10-27T04:00:00Z","v":388203,"vw":3.238988},{"c":3.28,"h":3.29,"l":3.24,"n":2132,"o":3.26,"t":"2025-10-28T04:00:00Z","v":208589,"vw":3.272296},{"c":3.39,"h":3.495,"l":3.25,"n":8057,"o":3.29,"t":"2025-10-29T04:00:00Z","v":1372994,"vw":3.419821},{"c":3.26,"h":3.3474,"l":3.23,"n":4165,"o":3.33,"t":"2025-10-30T04:00:00Z","v":450563,"vw":3.284244},{"c":3.2,"h":3.29,"l":3.2,"n":3264,"o":3.25,"t":"2025-10-31T04:00:00Z","v":575378,"vw":3.235513},{"c":3.18,"h":3.22,"l":3.13,"n":5453,"o":3.2,"t":"2025-11-03T05:00:00Z","v":680707,"vw":3.161195},{"c":3.14,"h":3.18,"l":3.1,"n":3801,"o":3.12,"t":"2025-11-04T05:00:00Z","v":641403,"vw":3.138519},{"c":3.4,"h":3.44,"l":3.14,"n":9884,"o":3.15,"t":"2025-11-05T05:00:00Z","v":1619963,"vw":3.344197},{"c":3.4,"h":3.455,"l":3.295,"n":6377,"o":3.38,"t":"2025-11-06T05:00:00Z","v":549594,"vw":3.376921},{"c":3.43,"h":3.45,"l":3.3212,"n":2861,"o":3.39,"t":"2025-11-07T05:00:00Z","v":417473,"vw":3.409281},{"c":3.53,"h":3.63,"l":3.42,"n":5814,"o":3.45,"t":"2025-11-10T05:00:00Z","v":780230,"vw":3.546539},{"c":3.485,"h":3.57,"l":3.46,"n":4654,"o":3.52,"t":"2025-11-11T05:00:00Z","v":277215,"vw":3.496784},{"c":3.47,"h":3.49,"l":3.4,"n":6551,"o":3.46,"t":"2025-11-12T05:00:00Z","v":474698,"vw":3.441464},{"c":3.36,"h":3.51,"l":3.33,"n":3680,"o":3.5,"t":"2025-11-13T05:00:00Z","v":338493,"vw":3.397679},{"c":3.46,"h":3.515,"l":3.33,"n":3191,"o":3.33,"t":"2025-11-14T05:00:00Z","v":367194,"vw":3.446961},{"c":3.54,"h":3.6,"l":3.4337,"n":5090,"o":3.49,"t":"2025-11-17T05:00:00Z","v":573199,"vw":3.5394},{"c":3.58,"h":3.6,"l":3.45,"n":4472,"o":3.54,"t":"2025-11-18T05:00:00Z","v":552228,"vw":3.547386},{"c":3.58,"h":3.64,"l":3.51,"n":5387,"o":3.59,"t":"2025-11-19T05:00:00Z","v":557034,"vw":3.57809},{"c":3.465,"h":3.695,"l":3.45,"n":5447,"o":3.62,"t":"2025-11-20T05:00:00Z","v":732210,"vw":3.571873},{"c":3.23,"h":3.3,"l":3,"n":12719,"o":3.282,"t":"2025-11-21T05:00:00Z","v":2144685,"vw":3.08101},{"c":3.165,"h":3.23,"l":3.13,"n":3759,"o":3.23,"t":"2025-11-24T05:00:00Z","v":601985,"vw":3.169858},{"c":3.19,"h":3.21,"l":3.07,"n":5400,"o":3.17,"t":"2025-11-25T05:00:00Z","v":790916,"vw":3.155713},{"c":3.23,"h":3.3,"l":3.2,"n":4988,"o":3.2,"t":"2025-11-26T05:00:00Z","v":823918,"vw":3.244258},{"c":3.24,"h":3.264,"l":3.22,"n":1355,"o":3.24,"t":"2025-11-28T05:00:00Z","v":188657,"vw":3.23336},{"c":3.32,"h":3.32,"l":3.21,"n":3361,"o":3.21,"t":"2025-12-01T05:00:00Z","v":504625,"vw":3.274546},{"c":3.35,"h":3.375,"l":3.3,"n":2930,"o":3.3,"t":"2025-12-02T05:00:00Z","v":426256,"vw":3.341486},{"c":3.36,"h":3.43,"l":3.34,"n":2767,"o":3.35,"t":"2025-12-03T05:00:00Z","v":329455,"vw":3.376745},{"c":3.39,"h":3.4,"l":3.32,"n":2050,"o":3.32,"t":"2025-12-04T05:00:00Z","v":278885,"vw":3.362628},{"c":3.36,"h":3.41,"l":3.35,"n":2139,"o":3.4,"t":"2025-12-05T05:00:00Z","v":251522,"vw":3.373079},{"c":3.42,"h":3.44,"l":3.342,"n":3960,"o":3.35,"t":"2025-12-08T05:00:00Z","v":484774,"vw":3.392242},{"c":3.27,"h":3.39,"l":3.27,"n":3618,"o":3.38,"t":"2025-12-09T05:00:00Z","v":544906,"vw":3.327672},{"c":3.28,"h":3.3,"l":3.24,"n":2041,"o":3.28,"t":"2025-12-10T05:00:00Z","v":251357,"vw":3.269028},{"c":3.29,"h":3.29,"l":3.233,"n":2184,"o":3.25,"t":"2025-12-11T05:00:00Z","v":265334,"vw":3.267628},{"c":3.3,"h":3.315,"l":3.255,"n":3146,"o":3.27,"t":"2025-12-12T05:00:00Z","v":293481,"vw":3.287234},{"c":3.47,"h":3.6675,"l":3.3,"n":6855,"o":3.31,"t":"2025-12-15T05:00:00Z","v":1078640,"vw":3.494742},{"c":3.42,"h":3.595,"l":3.38,"n":3302,"o":3.54,"t":"2025-12-16T05:00:00Z","v":376234,"vw":3.453662},{"c":3.41,"h":3.45,"l":3.36,"n":2795,"o":3.45,"t":"2025-12-17T05:00:00Z","v":363833,"vw":3.403907},{"c":3.365,"h":3.44,"l":3.335,"n":2310,"o":3.43,"t":"2025-12-18T05:00:00Z","v":315914,"vw":3.374835},{"c":3.43,"h":3.48,"l":3.36,"n":2587,"o":3.39,"t":"2025-12-19T05:00:00Z","v":501217,"vw":3.41157},{"c":3.46,"h":3.51,"l":3.42,"n":2993,"o":3.44,"t":"2025-12-22T05:00:00Z","v":359831,"vw":3.467144},{"c":3.47,"h":3.5,"l":3.42,"n":1664,"o":3.49,"t":"2025-12-23T05:00:00Z","v":207508,"vw":3.459815},{"c":3.48,"h":3.495,"l":3.43,"n":1010,"o":3.46,"t":"2025-12-24T05:00:00Z","v":98239,"vw":3.465694},{"c":3.39,"h":3.44,"l":3.35,"n":2391,"o":3.44,"t":"2025-12-26T05:00:00Z","v":306516,"vw":3.381593},{"c":3.37,"h":3.39,"l":3.31,"n":3102,"o":3.37,"t":"2025-12-29T05:00:00Z","v":420419,"vw":3.348734},{"c":3.32,"h":3.3556,"l":3.3,"n":2474,"o":3.35,"t":"2025-12-30T05:00:00Z","v":371326,"vw":3.327816},{"c":3.34,"h":3.38,"l":3.3116,"n":2285,"o":3.33,"t":"2025-12-31T05:00:00Z","v":434371,"vw":3.339984},{"c":3.38,"h":3.3855,"l":3.33,"n":2364,"o":3.34,"t":"2026-01-02T05:00:00Z","v":248265,"vw":3.358959},{"c":3.45,"h":3.46,"l":3.3445,"n":3026,"o":3.39,"t":"2026-01-05T05:00:00Z","v":364216,"vw":3.398479},{"c":3.55,"h":3.6,"l":3.3925,"n":3503,"o":3.43,"t":"2026-01-06T05:00:00Z","v":654436,"vw":3.49262},{"c":3.42,"h":3.54,"l":3.4,"n":2034,"o":3.54,"t":"2026-01-07T05:00:00Z","v":245043,"vw":3.440416},{"c":3.45,"h":3.45,"l":3.4,"n":1875,"o":3.42,"t":"2026-01-08T05:00:00Z","v":161723,"vw":3.427177},{"c":3.43,"h":3.45,"l":3.4,"n":1928,"o":3.45,"t":"2026-01-09T05:00:00Z","v":208457,"vw":3.423749},{"c":3.43,"h":3.43,"l":3.36,"n":1938,"o":3.395,"t":"2026-01-12T05:00:00Z","v":251568,"vw":3.395641},{"c":3.49,"h":3.5,"l":3.385,"n":2916,"o":3.43,"t":"2026-01-13T05:00:00Z","v":346525,"vw":3.447872},{"c":3.43,"h":3.45,"l":3.4,"n":1927,"o":3.42,"t":"2026-01-14T05:00:00Z","v":204923,"vw":3.422436},{"c":3.48,"h":3.495,"l":3.425,"n":1701,"o":3.43,"t":"2026-01-15T05:00:00Z","v":165134,"vw":3.457654},{"c":3.43,"h":3.495,"l":3.41,"n":2647,"o":3.47,"t":"2026-01-16T05:00:00Z","v":248865,"vw":3.444872},{"c":3.34,"h":3.4,"l":3.325,"n":3587,"o":3.4,"t":"2026-01-20T05:00:00Z","v":444844,"vw":3.346094},{"c":3.45,"h":3.45,"l":3.34,"n":2832,"o":3.34,"t":"2026-01-21T05:00:00Z","v":243363,"vw":3.401107},{"c":3.45,"h":3.516,"l":3.42,"n":2716,"o":3.47,"t":"2026-01-22T05:00:00Z","v":325512,"vw":3.472016},{"c":3.36,"h":3.45,"l":3.33,"n":1939,"o":3.45,"t":"2026-01-23T05:00:00Z","v":248812,"vw":3.377403},{"c":3.35,"h":3.35,"l":3.29,"n":3319,"o":3.33,"t":"2026-01-26T05:00:00Z","v":280337,"vw":3.326215},{"c":3.34,"h":3.384,"l":3.3,"n":2433,"o":3.33,"t":"2026-01-27T05:00:00Z","v":263445,"vw":3.332027},{"c":3.37,"h":3.385,"l":3.34,"n":2140,"o":3.34,"t":"2026-01-28T05:00:00Z","v":144398,"vw":3.366277},{"c":3.35,"h":3.39,"l":3.2856,"n":3032,"o":3.39,"t":"2026-01-29T05:00:00Z","v":323730,"vw":3.332027},{"c":3.3,"h":3.35,"l":3.28,"n":2167,"o":3.33,"t":"2026-01-30T05:00:00Z","v":265887,"vw":3.311625},{"c":3.3,"h":3.315,"l":3.25,"n":2956,"o":3.3,"t":"2026-02-02T05:00:00Z","v":358829,"vw":3.279653},{"c":3.28,"h":3.325,"l":3.23,"n":3097,"o":3.31,"t":"2026-02-03T05:00:00Z","v":332603,"vw":3.273124},{"c":3.33,"h":3.34,"l":3.25,"n":3099,"o":3.3,"t":"2026-02-04T05:00:00Z","v":447340,"vw":3.299797},{"c":3.21,"h":3.31,"l":3.195,"n":2907,"o":3.31,"t":"2026-02-05T05:00:00Z","v":437527,"vw":3.229027},{"c":3.33,"h":3.34,"l":3.22,"n":2864,"o":3.22,"t":"2026-02-06T05:00:00Z","v":318169,"vw":3.305517},{"c":3.36,"h":3.365,"l":3.3,"n":2010,"o":3.31,"t":"2026-02-09T05:00:00Z","v":260597,"vw":3.34066},{"c":3.34,"h":3.39,"l":3.325,"n":2985,"o":3.35,"t":"2026-02-10T05:00:00Z","v":261999,"vw":3.356765},{"c":3.34,"h":3.37,"l":3.27,"n":2947,"o":3.35,"t":"2026-02-11T05:00:00Z","v":459519,"vw":3.308161},{"c":3.2,"h":3.36,"l":3.2,"n":2428,"o":3.36,"t":"2026-02-12T05:00:00Z","v":301123,"vw":3.249933},{"c":3.29,"h":3.35,"l":3.235,"n":2560,"o":3.26,"t":"2026-02-13T05:00:00Z","v":247354,"vw":3.291483},{"c":3.27,"h":3.295,"l":3.2112,"n":2183,"o":3.28,"t":"2026-02-17T05:00:00Z","v":234103,"vw":3.261012},{"c":3.23,"h":3.29,"l":3.22,"n":1540,"o":3.22,"t":"2026-02-18T05:00:00Z","v":182375,"vw":3.25408},{"c":3.26,"h":3.265,"l":3.2,"n":1397,"o":3.22,"t":"2026-02-19T05:00:00Z","v":154458,"vw":3.232534},{"c":3.25,"h":3.265,"l":3.22,"n":1359,"o":3.23,"t":"2026-02-20T05:00:00Z","v":137979,"vw":3.240148},{"c":3.25,"h":3.275,"l":3.23,"n":1844,"o":3.24,"t":"2026-02-23T05:00:00Z","v":249429,"vw":3.248952},{"c":3.29,"h":3.295,"l":3.23,"n":1419,"o":3.24,"t":"2026-02-24T05:00:00Z","v":141016,"vw":3.2738},{"c":3.3,"h":3.31,"l":3.27,"n":1699,"o":3.29,"t":"2026-02-25T05:00:00Z","v":217003,"vw":3.288321},{"c":3.27,"h":3.29,"l":3.23,"n":1657,"o":3.28,"t":"2026-02-26T05:00:00Z","v":148842,"vw":3.257787},{"c":3.26,"h":3.275,"l":3.225,"n":1436,"o":3.24,"t":"2026-02-27T05:00:00Z","v":132944,"vw":3.245922},{"c":3.22,"h":3.23,"l":3.15,"n":1840,"o":3.21,"t":"2026-03-02T05:00:00Z","v":295487,"vw":3.20545},{"c":3.15,"h":3.2027,"l":3.13,"n":2216,"o":3.17,"t":"2026-03-03T05:00:00Z","v":239041,"vw":3.164218},{"c":3.19,"h":3.21,"l":3.16,"n":2269,"o":3.16,"t":"2026-03-04T05:00:00Z","v":203182,"vw":3.186465},{"c":3.19,"h":3.19,"l":3.12,"n":2427,"o":3.19,"t":"2026-03-05T05:00:00Z","v":288592,"vw":3.154696},{"c":3.12,"h":3.1623,"l":3.12,"n":2239,"o":3.15,"t":"2026-03-06T05:00:00Z","v":195677,"vw":3.136403},{"c":3.16,"h":3.17,"l":3.1,"n":2300,"o":3.14,"t":"2026-03-09T04:00:00Z","v":362137,"vw":3.137162},{"c":3.15,"h":3.2084,"l":3.121,"n":2129,"o":3.15,"t":"2026-03-10T04:00:00Z","v":258625,"vw":3.166999},{"c":3.13,"h":3.195,"l":3.1,"n":2363,"o":3.18,"t":"2026-03-11T04:00:00Z","v":336380,"vw":3.136504},{"c":3.12,"h":3.14,"l":3.09,"n":1539,"o":3.12,"t":"2026-03-12T04:00:00Z","v":175329,"vw":3.118806},{"c":3.1,"h":3.159,"l":3.09,"n":1762,"o":3.12,"t":"2026-03-13T04:00:00Z","v":269742,"vw":3.122968},{"c":3.02,"h":3.16,"l":3,"n":5055,"o":3.09,"t":"2026-03-16T04:00:00Z","v":1095799,"vw":3.057746},{"c":2.95,"h":3.061,"l":2.92,"n":3379,"o":3.03,"t":"2026-03-17T04:00:00Z","v":678999,"vw":2.963792},{"c":2.81,"h":2.941,"l":2.79,"n":3440,"o":2.92,"t":"2026-03-18T04:00:00Z","v":590778,"vw":2.868111},{"c":2.86,"h":2.86,"l":2.78,"n":2425,"o":2.82,"t":"2026-03-19T04:00:00Z","v":386025,"vw":2.828058},{"c":2.86,"h":2.875,"l":2.82,"n":2660,"o":2.87,"t":"2026-03-20T04:00:00Z","v":331834,"vw":2.849147},{"c":2.91,"h":2.925,"l":2.82,"n":2415,"o":2.84,"t":"2026-03-23T04:00:00Z","v":350313,"vw":2.877224},{"c":2.98,"h":2.99,"l":2.92,"n":2118,"o":2.92,"t":"2026-03-24T04:00:00Z","v":278460,"vw":2.962561},{"c":3.09,"h":3.1,"l":2.985,"n":2647,"o":3,"t":"2026-03-25T04:00:00Z","v":486707,"vw":3.074124},{"c":3.22,"h":3.22,"l":3.07,"n":2822,"o":3.09,"t":"2026-03-26T04:00:00Z","v":457366,"vw":3.165413},{"c":3.39,"h":3.415,"l":3.17,"n":5337,"o":3.2,"t":"2026-03-27T04:00:00Z","v":902494,"vw":3.342645},{"c":3.61,"h":3.83,"l":3.3822,"n":8918,"o":3.4,"t":"2026-03-30T04:00:00Z","v":1633874,"vw":3.642905},{"c":3.85,"h":3.92,"l":3.61,"n":6936,"o":3.61,"t":"2026-03-31T04:00:00Z","v":1143123,"vw":3.83219},{"c":4.1,"h":4.255,"l":3.85,"n":10969,"o":3.85,"t":"2026-04-01T04:00:00Z","v":1837316,"vw":4.068553},{"c":4.54,"h":4.6,"l":3.92,"n":16333,"o":4,"t":"2026-04-02T04:00:00Z","v":2694188,"vw":4.455471},{"c":4.35,"h":4.88,"l":4.278,"n":17811,"o":4.5,"t":"2026-04-06T04:00:00Z","v":2811463,"vw":4.629092},{"c":4.04,"h":4.45,"l":3.87,"n":11492,"o":4.32,"t":"2026-04-07T04:00:00Z","v":1941751,"vw":4.030398},{"c":3.98,"h":4.228,"l":3.85,"n":5808,"o":4.2,"t":"2026-04-08T04:00:00Z","v":869066,"vw":3.964186},{"c":4.06,"h":4.09,"l":3.82,"n":6770,"o":3.93,"t":"2026-04-09T04:00:00Z","v":840891,"vw":3.966795},{"c":4.19,"h":4.355,"l":4.07,"n":6563,"o":4.09,"t":"2026-04-10T04:00:00Z","v":927259,"vw":4.267729},{"c":4.14,"h":4.195,"l":4.03,"n":7373,"o":4.12,"t":"2026-04-13T04:00:00Z","v":893283,"vw":4.121108},{"c":4.14,"h":4.3,"l":4.045,"n":6414,"o":4.16,"t":"2026-04-14T04:00:00Z","v":722730,"vw":4.144468},{"c":4.27,"h":4.36,"l":4.13,"n":4896,"o":4.15,"t":"2026-04-15T04:00:00Z","v":688541,"vw":4.277714},{"c":4.22,"h":4.42,"l":4.06,"n":8557,"o":4.3,"t":"2026-04-16T04:00:00Z","v":1126509,"vw":4.249284},{"c":4.21,"h":4.2999,"l":4.13,"n":4436,"o":4.2,"t":"2026-04-17T04:00:00Z","v":482975,"vw":4.226267},{"c":4.35,"h":4.4,"l":4.19,"n":5157,"o":4.21,"t":"2026-04-20T04:00:00Z","v":801374,"vw":4.335983},{"c":4.76,"h":5.285,"l":4.375,"n":34966,"o":4.41,"t":"2026-04-21T04:00:00Z","v":5726049,"vw":4.947325},{"c":4.69,"h":5.12,"l":4.58,"n":9089,"o":4.88,"t":"2026-04-22T04:00:00Z","v":1409056,"vw":4.76061},{"c":4.41,"h":4.605,"l":4.14,"n":9574,"o":4.57,"t":"2026-04-23T04:00:00Z","v":1333533,"vw":4.301885},{"c":4.36,"h":4.45,"l":4.335,"n":4109,"o":4.41,"t":"2026-04-24T04:00:00Z","v":457360,"vw":4.381061},{"c":4.21,"h":4.34,"l":4.1566,"n":5366,"o":4.23,"t":"2026-04-27T04:00:00Z","v":650921,"vw":4.22374},{"c":4.06,"h":4.195,"l":4,"n":6504,"o":4.16,"t":"2026-04-28T04:00:00Z","v":836975,"vw":4.068432},{"c":4.07,"h":4.1,"l":4,"n":5231,"o":4.1,"t":"2026-04-29T04:00:00Z","v":417890,"vw":4.051949},{"c":4.23,"h":4.26,"l":4.07,"n":3735,"o":4.09,"t":"2026-04-30T04:00:00Z","v":391150,"vw":4.193239},{"c":4.25,"h":4.32,"l":4.19,"n":3431,"o":4.27,"t":"2026-05-01T04:00:00Z","v":367594,"vw":4.26456},{"c":4.21,"h":4.27,"l":4.16,"n":2881,"o":4.22,"t":"2026-05-04T04:00:00Z","v":334681,"vw":4.208813},{"c":4.16,"h":4.27,"l":4.09,"n":5387,"o":4.21,"t":"2026-05-05T04:00:00Z","v":590762,"vw":4.150008},{"c":4.21,"h":4.235,"l":4.14,"n":3349,"o":4.14,"t":"2026-05-06T04:00:00Z","v":417509,"vw":4.188747},{"c":4.27,"h":4.33,"l":4.2,"n":4131,"o":4.21,"t":"2026-05-07T04:00:00Z","v":483359,"vw":4.270834},{"c":4.31,"h":4.42,"l":4.26,"n":4548,"o":4.28,"t":"2026-05-08T04:00:00Z","v":566790,"vw":4.313751},{"c":4.11,"h":4.3,"l":4.065,"n":5462,"o":4.28,"t":"2026-05-11T04:00:00Z","v":698108,"vw":4.173378},{"c":4.08,"h":4.12,"l":4.01,"n":4106,"o":4.11,"t":"2026-05-12T04:00:00Z","v":584966,"vw":4.057184},{"c":3.98,"h":4.15,"l":3.97,"n":4413,"o":4.08,"t":"2026-05-13T04:00:00Z","v":588700,"vw":4.04456},{"c":3.89,"h":4.045,"l":3.782,"n":5271,"o":4.01,"t":"2026-05-14T04:00:00Z","v":763640,"vw":3.864098},{"c":3.83,"h":3.94,"l":3.7614,"n":4296,"o":3.82,"t":"2026-05-15T04:00:00Z","v":568174,"vw":3.855568},{"c":3.67,"h":3.865,"l":3.67,"n":4363,"o":3.83,"t":"2026-05-18T04:00:00Z","v":583999,"vw":3.73056},{"c":3.53,"h":3.675,"l":3.51,"n":4071,"o":3.65,"t":"2026-05-19T04:00:00Z","v":583916,"vw":3.581383},{"c":3.6,"h":3.6686,"l":3.54,"n":3577,"o":3.56,"t":"2026-05-20T04:00:00Z","v":366393,"vw":3.60227},{"c":3.61,"h":3.63,"l":3.545,"n":4683,"o":3.6,"t":"2026-05-21T04:00:00Z","v":452069,"vw":3.588244},{"c":3.57,"h":3.644,"l":3.52,"n":3753,"o":3.63,"t":"2026-05-22T04:00:00Z","v":432893,"vw":3.561157},{"c":3.59,"h":3.655,"l":3.525,"n":3572,"o":3.63,"t":"2026-05-26T04:00:00Z","v":481242,"vw":3.586077},{"c":3.58,"h":3.64,"l":3.54,"n":3127,"o":3.57,"t":"2026-05-27T04:00:00Z","v":230527,"vw":3.586489},{"c":3.56,"h":3.58,"l":3.51,"n":2890,"o":3.56,"t":"2026-05-28T04:00:00Z","v":294970,"vw":3.541977},{"c":3.49,"h":3.53,"l":3.44,"n":3066,"o":3.5,"t":"2026-05-29T04:00:00Z","v":473506,"vw":3.476716},{"c":3.47,"h":3.65,"l":3.39,"n":7594,"o":3.43,"t":"2026-06-01T04:00:00Z","v":1368855,"vw":3.492152},{"c":3.38,"h":3.5,"l":3.32,"n":3917,"o":3.45,"t":"2026-06-02T04:00:00Z","v":521150,"vw":3.38296},{"c":3.38,"h":3.385,"l":3.29,"n":3977,"o":3.38,"t":"2026-06-03T04:00:00Z","v":430957,"vw":3.333533},{"c":3.33,"h":3.41,"l":3.33,"n":3794,"o":3.35,"t":"2026-06-04T04:00:00Z","v":427837,"vw":3.366485},{"c":3.21,"h":3.33,"l":3.205,"n":4319,"o":3.33,"t":"2026-06-05T04:00:00Z","v":551465,"vw":3.275897},{"c":3.05,"h":3.135,"l":2.9,"n":8708,"o":3.03,"t":"2026-06-08T04:00:00Z","v":1290172,"vw":3.059817},{"c":3.04,"h":3.1,"l":2.99,"n":5873,"o":3.05,"t":"2026-06-09T04:00:00Z","v":749577,"vw":3.024681},{"c":3.05,"h":3.1,"l":3,"n":6115,"o":3,"t":"2026-06-10T04:00:00Z","v":838625,"vw":3.048968},{"c":3.09,"h":3.1599,"l":3.04,"n":3941,"o":3.08,"t":"2026-06-11T04:00:00Z","v":409351,"vw":3.097053},{"c":3.15,"h":3.17,"l":3.0701,"n":3690,"o":3.1,"t":"2026-06-12T04:00:00Z","v":565060,"vw":3.129849},{"c":3.17,"h":3.25,"l":3.13,"n":3102,"o":3.22,"t":"2026-06-15T04:00:00Z","v":427176,"vw":3.171281},{"c":3.1,"h":3.225,"l":3.07,"n":4267,"o":3.17,"t":"2026-06-16T04:00:00Z","v":631376,"vw":3.124214},{"c":3.04,"h":3.16,"l":3.03,"n":3587,"o":3.11,"t":"2026-06-17T04:00:00Z","v":339262,"vw":3.096794},{"c":3.04,"h":3.0999,"l":3.01,"n":4390,"o":3.04,"t":"2026-06-18T04:00:00Z","v":638430,"vw":3.048405},{"c":3.08,"h":3.095,"l":2.99,"n":3805,"o":3.04,"t":"2026-06-22T04:00:00Z","v":486956,"vw":3.037752},{"c":3.16,"h":3.17,"l":3.02,"n":2869,"o":3.02,"t":"2026-06-23T04:00:00Z","v":328300,"vw":3.108873},{"c":3.13,"h":3.21,"l":3.09,"n":4524,"o":3.17,"t":"2026-06-24T04:00:00Z","v":428794,"vw":3.12952},{"c":3.08,"h":3.15,"l":3.07,"n":2675,"o":3.15,"t":"2026-06-25T04:00:00Z","v":296975,"vw":3.087274},{"c":3.03,"h":3.095,"l":3.02,"n":3918,"o":3.07,"t":"2026-06-26T04:00:00Z","v":461843,"vw":3.055732},{"c":3.03,"h":3.14,"l":2.98,"n":5034,"o":3.04,"t":"2026-06-29T04:00:00Z","v":830457,"vw":3.061065},{"c":3.12,"h":3.12,"l":3.02,"n":3765,"o":3.05,"t":"2026-06-30T04:00:00Z","v":505651,"vw":3.076934},{"c":3.09,"h":3.165,"l":3.08,"n":2783,"o":3.14,"t":"2026-07-01T04:00:00Z","v":336396,"vw":3.127169},{"c":3.07,"h":3.21,"l":3.045,"n":3263,"o":3.15,"t":"2026-07-02T04:00:00Z","v":425006,"vw":3.116706},{"c":3.11,"h":3.15,"l":3.08,"n":2964,"o":3.15,"t":"2026-07-06T04:00:00Z","v":327277,"vw":3.109326},{"c":3.11,"h":3.12,"l":3.02,"n":3021,"o":3.09,"t":"2026-07-07T04:00:00Z","v":286338,"vw":3.067292},{"c":3.04,"h":3.08,"l":3.02,"n":2689,"o":3.07,"t":"2026-07-08T04:00:00Z","v":238337,"vw":3.039039},{"c":3.025,"h":3.08,"l":3,"n":2815,"o":3.08,"t":"2026-07-09T04:00:00Z","v":472529,"vw":3.03272},{"c":3.05,"h":3.11,"l":3.03,"n":2606,"o":3.11,"t":"2026-07-10T04:00:00Z","v":385722,"vw":3.07932},{"c":3.07,"h":3.09,"l":3.005,"n":2741,"o":3.09,"t":"2026-07-13T04:00:00Z","v":408527,"vw":3.041324},{"c":3.12,"h":3.26,"l":3.05,"n":5305,"o":3.11,"t":"2026-07-14T04:00:00Z","v":789905,"vw":3.144971},{"c":3.09,"h":3.2,"l":3.03,"n":4578,"o":3.2,"t":"2026-07-15T04:00:00Z","v":638530,"vw":3.096399},{"c":3.11,"h":3.13,"l":3.05,"n":1801,"o":3.06,"t":"2026-07-16T04:00:00Z","v":260834,"vw":3.09924},{"c":3.15,"h":3.155,"l":3.0701,"n":2081,"o":3.11,"t":"2026-07-17T04:00:00Z","v":284644,"vw":3.131698},{"c":3.12,"h":3.16,"l":3.0802,"n":3336,"o":3.14,"t":"2026-07-20T04:00:00Z","v":321762,"vw":3.123173},{"c":3.19,"h":3.242,"l":3.1,"n":2732,"o":3.1,"t":"2026-07-21T04:00:00Z","v":357057,"vw":3.198322},{"c":3.145,"h":3.24,"l":3.14,"n":1859,"o":3.19,"t":"2026-07-22T04:00:00Z","v":191162,"vw":3.179324},{"c":3.07,"h":3.16,"l":3.06,"n":4240,"o":3.13,"t":"2026-07-23T04:00:00Z","v":482643,"vw":3.106459},{"c":2.85,"h":3.08,"l":2.85,"n":5324,"o":3.08,"t":"2026-07-24T04:00:00Z","v":967258,"vw":2.958607},{"c":2.95,"h":2.96,"l":2.86,"n":3171,"o":2.91,"t":"2026-07-27T04:00:00Z","v":521873,"vw":2.908097},{"c":2.97,"h":3,"l":2.9,"n":2938,"o":2.94,"t":"2026-07-28T04:00:00Z","v":444848,"vw":2.957238},{"c":3,"h":3.05,"l":2.96,"n":1956,"o":2.97,"t":"2026-07-29T04:00:00Z","v":264262,"vw":3.00707},{"c":3.1,"h":3.11,"l":3.02,"n":2692,"o":3.04,"t":"2026-07-30T04:00:00Z","v":355654,"vw":3.073164},{"c":3.11,"h":3.17,"l":3.04,"n":2464,"o":3.17,"t":"2026-07-31T04:00:00Z","v":299104,"vw":3.100344},{"c":3.16,"h":3.2,"l":3.135,"n":2490,"o":3.16,"t":"2026-08-03T04:00:00Z","v":372759,"vw":3.17117},{"c":3.33,"h":3.37,"l":3.15,"n":2548,"o":3.16,"t":"2026-08-04T04:00:00Z","v":394651,"vw":3.28907},{"c":3.2,"h":3.4,"l":3.19,"n":4182,"o":3.36,"t":"2026-08-05T04:00:00Z","v":512468,"vw":3.249197},{"c":3.28,"h":3.305,"l":3.2,"n":3066,"o":3.2,"t":"2026-08-06T04:00:00Z","v":235874,"vw":3.269523},{"c":3.35,"h":3.395,"l":3.28,"n":2290,"o":3.28,"t":"2026-08-07T04:00:00Z","v":197950,"vw":3.3542},{"c":3.19,"h":3.33,"l":3.16,"n":3384,"o":3.33,"t":"2026-08-10T04:00:00Z","v":334809,"vw":3.204004},{"c":3.13,"h":3.23,"l":3.1,"n":3803,"o":3.2,"t":"2026-08-11T04:00:00Z","v":477170,"vw":3.145382},{"c":3.12,"h":3.15,"l":3.1,"n":1959,"o":3.15,"t":"2026-08-12T04:00:00Z","v":174176,"vw":3.123151},{"c":3.15,"h":3.16,"l":3.09,"n":2427,"o":3.1,"t":"2026-08-13T04:00:00Z","v":176106,"vw":3.118677},{"c":3.17,"h":3.18,"l":3.125,"n":1958,"o":3.16,"t":"2026-08-14T04:00:00Z","v":190052,"vw":3.158243},{"c":3.12,"h":3.18,"l":3.11,"n":1836,"o":3.15,"t":"2026-08-17T04:00:00Z","v":190531,"vw":3.143047},{"c":3.08,"h":3.3395,"l":3.04,"n":6980,"o":3.11,"t":"2026-08-18T04:00:00Z","v":1062500,"vw":3.147881},{"c":3.14,"h":3.16,"l":3.06,"n":2310,"o":3.11,"t":"2026-08-19T04:00:00Z","v":258338,"vw":3.118005},{"c":3.12,"h":3.14,"l":3.075,"n":1534,"o":3.13,"t":"2026-08-20T04:00:00Z","v":150186,"vw":3.102975},{"c":3.11,"h":3.17,"l":3.09,"n":1902,"o":3.15,"t":"2026-08-21T04:00:00Z","v":269903,"vw":3.119779},{"c":3.09,"h":3.1099,"l":3.04,"n":1998,"o":3.08,"t":"2026-08-24T04:00:00Z","v":247333,"vw":3.075663},{"c":3.13,"h":3.16,"l":3.08,"n":1921,"o":3.08,"t":"2026-08-25T04:00:00Z","v":176274,"vw":3.124787},{"c":3.08,"h":3.1585,"l":3.06,"n":1929,"o":3.13,"t":"2026-08-26T04:00:00Z","v":189013,"vw":3.086933},{"c":3.15,"h":3.26,"l":3.0826,"n":3477,"o":3.09,"t":"2026-08-27T04:00:00Z","v":752431,"vw":3.180419},{"c":3.08,"h":3.16,"l":3.06,"n":3143,"o":3.15,"t":"2026-08-28T04:00:00Z","v":387029,"vw":3.098132},{"c":3.145,"h":3.21,"l":3.09,"n":2844,"o":3.09,"t":"2026-08-31T04:00:00Z","v":423363,"vw":3.156106},{"c":3.11,"h":3.13,"l":3.09,"n":2446,"o":3.11,"t":"2026-09-01T04:00:00Z","v":196947,"vw":3.107978},{"c":3.11,"h":3.13,"l":3.08,"n":2434,"o":3.12,"t":"2026-09-02T04:00:00Z","v":218054,"vw":3.110217},{"c":3.08,"h":3.2,"l":3.08,"n":2207,"o":3.2,"t":"2026-09-03T04:00:00Z","v":302204,"vw":3.111307},{"c":3.08,"h":3.09,"l":3.065,"n":1638,"o":3.08,"t":"2026-09-04T04:00:00Z","v":193685,"vw":3.076846},{"c":3.1,"h":3.11,"l":3.06,"n":2456,"o":3.1,"t":"2026-09-08T04:00:00Z","v":424207,"vw":3.089125},{"c":3.06,"h":3.09,"l":3.05,"n":2166,"o":3.07,"t":"2026-09-09T04:00:00Z","v":254479,"vw":3.072344},{"c":3.01,"h":3.1,"l":3,"n":2751,"o":3.1,"t":"2026-09-10T04:00:00Z","v":489473,"vw":3.040246},{"c":3.21,"h":3.21,"l":3.035,"n":3700,"o":3.05,"t":"2026-09-11T04:00:00Z","v":685179,"vw":3.145945},{"c":3.13,"h":3.2,"l":3.09,"n":2608,"o":3.185,"t":"2026-09-14T04:00:00Z","v":238578,"vw":3.136484},{"c":3.12,"h":3.165,"l":3.1,"n":2215,"o":3.12,"t":"2026-09-15T04:00:00Z","v":262093,"vw":3.13499},{"c":3.12,"h":3.17,"l":3.1,"n":2373,"o":3.17,"t":"2026-09-16T04:00:00Z","v":277706,"vw":3.124643},{"c":3.24,"h":3.25,"l":3.12,"n":2510,"o":3.12,"t":"2026-09-17T04:00:00Z","v":472420,"vw":3.202266},{"c":3.23,"h":3.26,"l":3.1332,"n":2154,"o":3.24,"t":"2026-09-18T04:00:00Z","v":340119,"vw":3.183641},{"c":3.38,"h":3.395,"l":3.21,"n":3416,"o":3.23,"t":"2026-09-21T04:00:00Z","v":589381,"vw":3.294078},{"c":3.23,"h":3.47,"l":3.23,"n":3812,"o":3.33,"t":"2026-09-22T04:00:00Z","v":660755,"vw":3.333532},{"c":3.195,"h":3.29,"l":3.18,"n":3365,"o":3.24,"t":"2026-09-23T04:00:00Z","v":398710,"vw":3.218787},{"c":3.13,"h":3.21,"l":3.1,"n":2480,"o":3.19,"t":"2026-09-24T04:00:00Z","v":445994,"vw":3.132458},{"c":3.18,"h":3.2,"l":3.135,"n":1923,"o":3.14,"t":"2026-09-25T04:00:00Z","v":279294,"vw":3.17276},{"c":3.14,"h":3.18,"l":3.11,"n":2064,"o":3.16,"t":"2026-09-28T04:00:00Z","v":277320,"vw":3.132414},{"c":3.16,"h":3.21,"l":3.1385,"n":1871,"o":3.2,"t":"2026-09-29T04:00:00Z","v":179278,"vw":3.168201},{"c":3.12,"h":3.2,"l":3.101,"n":1990,"o":3.2,"t":"2026-09-30T04:00:00Z","v":237127,"vw":3.140684},{"c":3.06,"h":3.2,"l":3.06,"n":3426,"o":3.2,"t":"2026-10-01T04:00:00Z","v":482407,"vw":3.097448},{"c":3.04,"h":3.09,"l":3.005,"n":3013,"o":3.07,"t":"2026-10-02T04:00:00Z","v":605976,"vw":3.035087},{"c":3.08,"h":3.09,"l":3.01,"n":2118,"o":3.05,"t":"2026-10-05T04:00:00Z","v":425871,"vw":3.060828},{"c":3.08,"h":3.12,"l":3.08,"n":2396,"o":3.09,"t":"2026-10-06T04:00:00Z","v":263536,"vw":3.105177},{"c":3.03,"h":3.1,"l":3.02,"n":2742,"o":3.08,"t":"2026-10-07T04:00:00Z","v":329002,"vw":3.050094},{"c":3.07,"h":3.085,"l":3.01,"n":1897,"o":3.02,"t":"2026-10-08T04:00:00Z","v":199661,"vw":3.043565},{"c":3.06,"h":3.1,"l":3.05,"n":1695,"o":3.07,"t":"2026-10-09T04:00:00Z","v":224860,"vw":3.071069},{"c":3.05,"h":3.06,"l":3.045,"n":1988,"o":3.06,"t":"2026-10-12T04:00:00Z","v":222854,"vw":3.051396},{"c":3.03,"h":3.1,"l":3.025,"n":1883,"o":3.09,"t":"2026-10-13T04:00:00Z","v":299219,"vw":3.043199},{"c":3.015,"h":3.08,"l":3,"n":2018,"o":3.055,"t":"2026-10-14T04:00:00Z","v":348338,"vw":3.018011},{"c":3.21,"h":3.23,"l":3.005,"n":3536,"o":3.01,"t":"2026-10-15T04:00:00Z","v":843651,"vw":3.134527},{"c":3.12,"h":3.24,"l":3.12,"n":2725,"o":3.24,"t":"2026-10-16T04:00:00Z","v":362242,"vw":3.156588},{"c":2.9,"h":3.04,"l":2.8325,"n":7548,"o":3.02,"t":"2026-10-19T04:00:00Z","v":1832644,"vw":2.919019},{"c":2.87,"h":2.955,"l":2.84,"n":4504,"o":2.89,"t":"2026-10-20T04:00:00Z","v":764449,"vw":2.900732},{"c":2.99,"h":3.015,"l":2.89,"n":3432,"o":2.89,"t":"2026-10-21T04:00:00Z","v":534003,"vw":2.970935},{"c":2.96,"h":2.98,"l":2.89,"n":3142,"o":2.95,"t":"2026-10-22T04:00:00Z","v":392088,"vw":2.92116}],"volatilityBars":[{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-21T12:15:00Z","v":1383,"vw":3.23},{"c":3.211,"h":3.23,"l":3.21,"n":190,"o":3.23,"t":"2026-09-21T13:30:00Z","v":26319,"vw":3.21816},{"c":3.215,"h":3.22,"l":3.21,"n":51,"o":3.22,"t":"2026-09-21T13:45:00Z","v":32432,"vw":3.211805},{"c":3.225,"h":3.23,"l":3.211,"n":163,"o":3.211,"t":"2026-09-21T14:00:00Z","v":7348,"vw":3.222653},{"c":3.235,"h":3.235,"l":3.225,"n":53,"o":3.225,"t":"2026-09-21T14:15:00Z","v":4510,"vw":3.229353},{"c":3.224,"h":3.2391,"l":3.22,"n":88,"o":3.2391,"t":"2026-09-21T14:30:00Z","v":8560,"vw":3.227284},{"c":3.2298,"h":3.2298,"l":3.22,"n":37,"o":3.22,"t":"2026-09-21T14:45:00Z","v":5045,"vw":3.223807},{"c":3.2486,"h":3.25,"l":3.23,"n":67,"o":3.23,"t":"2026-09-21T15:00:00Z","v":12406,"vw":3.238799},{"c":3.2408,"h":3.245,"l":3.24,"n":18,"o":3.24,"t":"2026-09-21T15:15:00Z","v":1756,"vw":3.241647},{"c":3.26,"h":3.26,"l":3.245,"n":52,"o":3.245,"t":"2026-09-21T15:30:00Z","v":6593,"vw":3.248228},{"c":3.26,"h":3.26,"l":3.255,"n":37,"o":3.255,"t":"2026-09-21T15:45:00Z","v":3254,"vw":3.258796},{"c":3.2513,"h":3.27,"l":3.25,"n":138,"o":3.26,"t":"2026-09-21T16:00:00Z","v":22147,"vw":3.262192},{"c":3.255,"h":3.26,"l":3.255,"n":63,"o":3.255,"t":"2026-09-21T16:15:00Z","v":12985,"vw":3.258332},{"c":3.255,"h":3.255,"l":3.255,"n":10,"o":3.255,"t":"2026-09-21T16:30:00Z","v":1443,"vw":3.255},{"c":3.255,"h":3.2592,"l":3.2509,"n":14,"o":3.255,"t":"2026-09-21T16:45:00Z","v":1160,"vw":3.256714},{"c":3.2572,"h":3.2572,"l":3.2572,"n":2,"o":3.2572,"t":"2026-09-21T17:00:00Z","v":101,"vw":3.2572},{"c":3.265,"h":3.265,"l":3.255,"n":57,"o":3.255,"t":"2026-09-21T17:15:00Z","v":10182,"vw":3.261051},{"c":3.255,"h":3.27,"l":3.255,"n":44,"o":3.27,"t":"2026-09-21T17:30:00Z","v":13001,"vw":3.256925},{"c":3.255,"h":3.2592,"l":3.255,"n":20,"o":3.2592,"t":"2026-09-21T17:45:00Z","v":5291,"vw":3.257696},{"c":3.255,"h":3.26,"l":3.2501,"n":31,"o":3.255,"t":"2026-09-21T18:00:00Z","v":4453,"vw":3.251617},{"c":3.25,"h":3.255,"l":3.25,"n":10,"o":3.255,"t":"2026-09-21T18:15:00Z","v":673,"vw":3.254004},{"c":3.255,"h":3.255,"l":3.235,"n":142,"o":3.25,"t":"2026-09-21T18:30:00Z","v":42674,"vw":3.243323},{"c":3.255,"h":3.255,"l":3.25,"n":24,"o":3.255,"t":"2026-09-21T18:45:00Z","v":3214,"vw":3.254213},{"c":3.25,"h":3.2594,"l":3.25,"n":31,"o":3.25,"t":"2026-09-21T19:00:00Z","v":3771,"vw":3.255755},{"c":3.275,"h":3.275,"l":3.25,"n":125,"o":3.25,"t":"2026-09-21T19:15:00Z","v":30477,"vw":3.267014},{"c":3.29,"h":3.29,"l":3.2709,"n":129,"o":3.275,"t":"2026-09-21T19:30:00Z","v":21239,"vw":3.283702},{"c":3.38,"h":3.395,"l":3.285,"n":1226,"o":3.285,"t":"2026-09-21T19:45:00Z","v":282124,"vw":3.337532},{"c":3.3,"h":3.38,"l":3.28,"n":8,"o":3.38,"t":"2026-09-21T20:00:00Z","v":15289,"vw":3.371605},{"c":3.38,"h":3.38,"l":3.3,"n":6,"o":3.3,"t":"2026-09-21T20:15:00Z","v":1103,"vw":3.37},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-09-21T20:30:00Z","v":168,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-21T21:00:00Z","v":671,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-21T21:15:00Z","v":100,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":6,"o":3.31,"t":"2026-09-21T21:30:00Z","v":1700,"vw":3.31},{"c":3.3199,"h":3.32,"l":3.3199,"n":2,"o":3.32,"t":"2026-09-21T23:30:00Z","v":400,"vw":3.31995},{"c":3.32,"h":3.32,"l":3.32,"n":11,"o":3.32,"t":"2026-09-22T08:00:00Z","v":2784,"vw":3.32},{"c":3.38,"h":3.38,"l":3.37,"n":18,"o":3.37,"t":"2026-09-22T10:15:00Z","v":772,"vw":3.378559},{"c":3.33,"h":3.35,"l":3.33,"n":10,"o":3.35,"t":"2026-09-22T10:30:00Z","v":3079,"vw":3.335438},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-22T11:00:00Z","v":205,"vw":3.34},{"c":3.4291,"h":3.4291,"l":3.4109,"n":9,"o":3.4109,"t":"2026-09-22T11:30:00Z","v":707,"vw":3.423847},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-22T12:00:00Z","v":201,"vw":3.4},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-09-22T12:45:00Z","v":250,"vw":3.34},{"c":3.4,"h":3.4,"l":3.38,"n":9,"o":3.38,"t":"2026-09-22T13:00:00Z","v":6411,"vw":3.387341},{"c":3.35,"h":3.37,"l":3.35,"n":13,"o":3.37,"t":"2026-09-22T13:15:00Z","v":1975,"vw":3.367311},{"c":3.425,"h":3.43,"l":3.33,"n":416,"o":3.33,"t":"2026-09-22T13:30:00Z","v":94286,"vw":3.387122},{"c":3.4144,"h":3.47,"l":3.4144,"n":211,"o":3.425,"t":"2026-09-22T13:45:00Z","v":36723,"vw":3.447482},{"c":3.41,"h":3.44,"l":3.4008,"n":162,"o":3.41,"t":"2026-09-22T14:00:00Z","v":18938,"vw":3.421359},{"c":3.39,"h":3.425,"l":3.39,"n":97,"o":3.41,"t":"2026-09-22T14:15:00Z","v":12810,"vw":3.407627},{"c":3.3799,"h":3.395,"l":3.37,"n":166,"o":3.395,"t":"2026-09-22T14:30:00Z","v":36291,"vw":3.377888},{"c":3.38,"h":3.385,"l":3.37,"n":70,"o":3.375,"t":"2026-09-22T14:45:00Z","v":6448,"vw":3.378119},{"c":3.375,"h":3.385,"l":3.37,"n":68,"o":3.38,"t":"2026-09-22T15:00:00Z","v":5756,"vw":3.377344},{"c":3.375,"h":3.39,"l":3.375,"n":81,"o":3.38,"t":"2026-09-22T15:15:00Z","v":12591,"vw":3.380808},{"c":3.365,"h":3.37,"l":3.36,"n":41,"o":3.37,"t":"2026-09-22T15:30:00Z","v":2872,"vw":3.36692},{"c":3.355,"h":3.37,"l":3.35,"n":81,"o":3.365,"t":"2026-09-22T15:45:00Z","v":42256,"vw":3.358727},{"c":3.355,"h":3.365,"l":3.355,"n":43,"o":3.36,"t":"2026-09-22T16:00:00Z","v":3866,"vw":3.358676},{"c":3.35,"h":3.3592,"l":3.35,"n":44,"o":3.355,"t":"2026-09-22T16:15:00Z","v":8535,"vw":3.351772},{"c":3.355,"h":3.36,"l":3.35,"n":54,"o":3.355,"t":"2026-09-22T16:30:00Z","v":4750,"vw":3.355369},{"c":3.36,"h":3.365,"l":3.355,"n":45,"o":3.355,"t":"2026-09-22T16:45:00Z","v":3247,"vw":3.359731},{"c":3.34,"h":3.36,"l":3.34,"n":57,"o":3.355,"t":"2026-09-22T17:00:00Z","v":8223,"vw":3.348539},{"c":3.345,"h":3.35,"l":3.34,"n":23,"o":3.345,"t":"2026-09-22T17:15:00Z","v":3752,"vw":3.34336},{"c":3.335,"h":3.345,"l":3.335,"n":52,"o":3.345,"t":"2026-09-22T17:30:00Z","v":6721,"vw":3.34351},{"c":3.33,"h":3.335,"l":3.32,"n":255,"o":3.335,"t":"2026-09-22T17:45:00Z","v":60686,"vw":3.328849},{"c":3.325,"h":3.335,"l":3.32,"n":102,"o":3.33,"t":"2026-09-22T18:00:00Z","v":22048,"vw":3.323149},{"c":3.31,"h":3.325,"l":3.31,"n":81,"o":3.325,"t":"2026-09-22T18:15:00Z","v":12433,"vw":3.318275},{"c":3.285,"h":3.315,"l":3.28,"n":161,"o":3.315,"t":"2026-09-22T18:30:00Z","v":35024,"vw":3.295318},{"c":3.27,"h":3.285,"l":3.27,"n":106,"o":3.28,"t":"2026-09-22T18:45:00Z","v":19648,"vw":3.279419},{"c":3.275,"h":3.3,"l":3.27,"n":210,"o":3.27,"t":"2026-09-22T19:00:00Z","v":41757,"vw":3.28894},{"c":3.25,"h":3.275,"l":3.25,"n":108,"o":3.275,"t":"2026-09-22T19:15:00Z","v":13935,"vw":3.265324},{"c":3.255,"h":3.26,"l":3.25,"n":121,"o":3.255,"t":"2026-09-22T19:30:00Z","v":15218,"vw":3.255616},{"c":3.235,"h":3.26,"l":3.23,"n":596,"o":3.255,"t":"2026-09-22T19:45:00Z","v":92878,"vw":3.248046},{"c":3.24,"h":3.24,"l":3.23,"n":8,"o":3.23,"t":"2026-09-22T20:00:00Z","v":16898,"vw":3.230168},{"c":3.3,"h":3.3,"l":3.28,"n":5,"o":3.28,"t":"2026-09-22T21:00:00Z","v":700,"vw":3.286711},{"c":3.2923,"h":3.2923,"l":3.2923,"n":1,"o":3.2923,"t":"2026-09-22T21:15:00Z","v":250,"vw":3.2923},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-09-23T11:15:00Z","v":502,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-23T12:15:00Z","v":205,"vw":3.22},{"c":3.28,"h":3.28,"l":3.28,"n":15,"o":3.28,"t":"2026-09-23T12:30:00Z","v":7029,"vw":3.28},{"c":3.26,"h":3.26,"l":3.22,"n":152,"o":3.24,"t":"2026-09-23T13:30:00Z","v":16595,"vw":3.244673},{"c":3.25,"h":3.29,"l":3.24,"n":335,"o":3.255,"t":"2026-09-23T13:45:00Z","v":45364,"vw":3.255288},{"c":3.235,"h":3.255,"l":3.23,"n":103,"o":3.25,"t":"2026-09-23T14:00:00Z","v":20154,"vw":3.239193},{"c":3.225,"h":3.245,"l":3.22,"n":94,"o":3.235,"t":"2026-09-23T14:15:00Z","v":11258,"vw":3.231779},{"c":3.215,"h":3.225,"l":3.205,"n":128,"o":3.225,"t":"2026-09-23T14:30:00Z","v":9362,"vw":3.214173},{"c":3.22,"h":3.225,"l":3.21,"n":93,"o":3.2114,"t":"2026-09-23T14:45:00Z","v":6512,"vw":3.220177},{"c":3.225,"h":3.225,"l":3.2198,"n":56,"o":3.225,"t":"2026-09-23T15:00:00Z","v":3173,"vw":3.222653},{"c":3.225,"h":3.23,"l":3.22,"n":80,"o":3.22,"t":"2026-09-23T15:15:00Z","v":5167,"vw":3.222616},{"c":3.22,"h":3.225,"l":3.22,"n":54,"o":3.225,"t":"2026-09-23T15:30:00Z","v":2345,"vw":3.220789},{"c":3.205,"h":3.21,"l":3.205,"n":44,"o":3.21,"t":"2026-09-23T15:45:00Z","v":2097,"vw":3.206988},{"c":3.21,"h":3.21,"l":3.2,"n":60,"o":3.205,"t":"2026-09-23T16:00:00Z","v":8159,"vw":3.207368},{"c":3.21,"h":3.21,"l":3.2,"n":55,"o":3.21,"t":"2026-09-23T16:15:00Z","v":3594,"vw":3.205903},{"c":3.21,"h":3.21,"l":3.2,"n":66,"o":3.21,"t":"2026-09-23T16:30:00Z","v":2930,"vw":3.208928},{"c":3.21,"h":3.21,"l":3.2,"n":59,"o":3.21,"t":"2026-09-23T16:45:00Z","v":1991,"vw":3.208513},{"c":3.2065,"h":3.21,"l":3.2,"n":94,"o":3.21,"t":"2026-09-23T17:00:00Z","v":13156,"vw":3.201237},{"c":3.22,"h":3.23,"l":3.21,"n":85,"o":3.21,"t":"2026-09-23T17:15:00Z","v":9072,"vw":3.218852},{"c":3.22,"h":3.23,"l":3.2,"n":130,"o":3.225,"t":"2026-09-23T17:30:00Z","v":40407,"vw":3.214775},{"c":3.215,"h":3.22,"l":3.21,"n":41,"o":3.215,"t":"2026-09-23T17:45:00Z","v":9428,"vw":3.215172},{"c":3.215,"h":3.215,"l":3.21,"n":15,"o":3.215,"t":"2026-09-23T18:00:00Z","v":7111,"vw":3.214928},{"c":3.215,"h":3.225,"l":3.215,"n":53,"o":3.215,"t":"2026-09-23T18:15:00Z","v":7380,"vw":3.220293},{"c":3.215,"h":3.2193,"l":3.21,"n":30,"o":3.2191,"t":"2026-09-23T18:30:00Z","v":2151,"vw":3.21676},{"c":3.215,"h":3.225,"l":3.21,"n":227,"o":3.215,"t":"2026-09-23T18:45:00Z","v":20601,"vw":3.217128},{"c":3.215,"h":3.22,"l":3.21,"n":31,"o":3.215,"t":"2026-09-23T19:00:00Z","v":3135,"vw":3.214841},{"c":3.205,"h":3.225,"l":3.2,"n":261,"o":3.215,"t":"2026-09-23T19:15:00Z","v":61773,"vw":3.212658},{"c":3.205,"h":3.205,"l":3.2,"n":55,"o":3.2,"t":"2026-09-23T19:30:00Z","v":4748,"vw":3.201081},{"c":3.195,"h":3.2,"l":3.18,"n":422,"o":3.2,"t":"2026-09-23T19:45:00Z","v":39691,"vw":3.190822},{"c":3.17,"h":3.195,"l":3.17,"n":6,"o":3.195,"t":"2026-09-23T20:00:00Z","v":19781,"vw":3.193694},{"c":3.18,"h":3.2,"l":3.18,"n":9,"o":3.2,"t":"2026-09-23T21:30:00Z","v":1343,"vw":3.183077},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-23T21:45:00Z","v":5000,"vw":3.18},{"c":3.2,"h":3.2,"l":3.16,"n":4,"o":3.16,"t":"2026-09-23T22:45:00Z","v":1154,"vw":3.18},{"c":3.1601,"h":3.1601,"l":3.1601,"n":2,"o":3.1601,"t":"2026-09-23T23:45:00Z","v":200,"vw":3.1601},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-24T11:00:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-24T12:30:00Z","v":170,"vw":3.19},{"c":3.18,"h":3.21,"l":3.16,"n":196,"o":3.19,"t":"2026-09-24T13:30:00Z","v":64618,"vw":3.18197},{"c":3.17,"h":3.17,"l":3.17,"n":11,"o":3.17,"t":"2026-09-24T13:45:00Z","v":1543,"vw":3.17},{"c":3.165,"h":3.175,"l":3.165,"n":45,"o":3.17,"t":"2026-09-24T14:00:00Z","v":13463,"vw":3.169219},{"c":3.13,"h":3.165,"l":3.13,"n":109,"o":3.165,"t":"2026-09-24T14:15:00Z","v":21385,"vw":3.146697},{"c":3.13,"h":3.1496,"l":3.13,"n":77,"o":3.135,"t":"2026-09-24T14:30:00Z","v":11890,"vw":3.137975},{"c":3.124,"h":3.1293,"l":3.12,"n":61,"o":3.1293,"t":"2026-09-24T14:45:00Z","v":5554,"vw":3.122959},{"c":3.1276,"h":3.13,"l":3.12,"n":80,"o":3.125,"t":"2026-09-24T15:00:00Z","v":25195,"vw":3.126298},{"c":3.115,"h":3.13,"l":3.11,"n":61,"o":3.13,"t":"2026-09-24T15:15:00Z","v":16473,"vw":3.115923},{"c":3.11,"h":3.115,"l":3.11,"n":23,"o":3.11,"t":"2026-09-24T15:30:00Z","v":2665,"vw":3.114149},{"c":3.12,"h":3.1297,"l":3.115,"n":46,"o":3.115,"t":"2026-09-24T15:45:00Z","v":7708,"vw":3.123014},{"c":3.115,"h":3.12,"l":3.11,"n":44,"o":3.12,"t":"2026-09-24T16:00:00Z","v":5730,"vw":3.116341},{"c":3.125,"h":3.135,"l":3.12,"n":143,"o":3.12,"t":"2026-09-24T16:15:00Z","v":17997,"vw":3.126228},{"c":3.125,"h":3.125,"l":3.11,"n":87,"o":3.12,"t":"2026-09-24T16:30:00Z","v":5152,"vw":3.1197},{"c":3.125,"h":3.125,"l":3.12,"n":30,"o":3.125,"t":"2026-09-24T16:45:00Z","v":18396,"vw":3.124959},{"c":3.12,"h":3.1291,"l":3.12,"n":32,"o":3.125,"t":"2026-09-24T17:00:00Z","v":15886,"vw":3.124353},{"c":3.12,"h":3.125,"l":3.12,"n":20,"o":3.125,"t":"2026-09-24T17:15:00Z","v":1202,"vw":3.123256},{"c":3.11,"h":3.12,"l":3.11,"n":49,"o":3.12,"t":"2026-09-24T17:30:00Z","v":10778,"vw":3.118307},{"c":3.115,"h":3.115,"l":3.11,"n":26,"o":3.115,"t":"2026-09-24T17:45:00Z","v":1348,"vw":3.113667},{"c":3.115,"h":3.12,"l":3.11,"n":21,"o":3.11,"t":"2026-09-24T18:00:00Z","v":4463,"vw":3.117636},{"c":3.115,"h":3.115,"l":3.11,"n":15,"o":3.11,"t":"2026-09-24T18:15:00Z","v":13390,"vw":3.114848},{"c":3.118,"h":3.125,"l":3.11,"n":109,"o":3.115,"t":"2026-09-24T18:30:00Z","v":40856,"vw":3.118397},{"c":3.115,"h":3.115,"l":3.11,"n":22,"o":3.1101,"t":"2026-09-24T18:45:00Z","v":3421,"vw":3.114307},{"c":3.11,"h":3.115,"l":3.11,"n":17,"o":3.11,"t":"2026-09-24T19:00:00Z","v":991,"vw":3.110625},{"c":3.11,"h":3.115,"l":3.1,"n":112,"o":3.115,"t":"2026-09-24T19:15:00Z","v":22657,"vw":3.106853},{"c":3.115,"h":3.12,"l":3.1098,"n":148,"o":3.11,"t":"2026-09-24T19:30:00Z","v":43376,"vw":3.110522},{"c":3.125,"h":3.135,"l":3.11,"n":422,"o":3.1199,"t":"2026-09-24T19:45:00Z","v":47912,"vw":3.123352},{"c":3.13,"h":3.13,"l":3.13,"n":7,"o":3.13,"t":"2026-09-24T20:00:00Z","v":11782,"vw":3.13},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-24T20:15:00Z","v":200,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-24T21:45:00Z","v":1800,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-24T22:00:00Z","v":701,"vw":3.13},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-25T12:15:00Z","v":112,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-25T13:00:00Z","v":876,"vw":3.16},{"c":3.165,"h":3.175,"l":3.14,"n":190,"o":3.14,"t":"2026-09-25T13:30:00Z","v":26197,"vw":3.157691},{"c":3.1694,"h":3.1694,"l":3.1598,"n":21,"o":3.1598,"t":"2026-09-25T13:45:00Z","v":3561,"vw":3.163933},{"c":3.15,"h":3.165,"l":3.15,"n":106,"o":3.165,"t":"2026-09-25T14:00:00Z","v":12814,"vw":3.155738},{"c":3.14,"h":3.145,"l":3.135,"n":40,"o":3.145,"t":"2026-09-25T14:15:00Z","v":4005,"vw":3.138996},{"c":3.145,"h":3.15,"l":3.14,"n":41,"o":3.1483,"t":"2026-09-25T14:30:00Z","v":8432,"vw":3.142092},{"c":3.165,"h":3.165,"l":3.15,"n":67,"o":3.15,"t":"2026-09-25T14:45:00Z","v":7092,"vw":3.157606},{"c":3.16,"h":3.175,"l":3.16,"n":63,"o":3.165,"t":"2026-09-25T15:00:00Z","v":7316,"vw":3.170901},{"c":3.165,"h":3.17,"l":3.16,"n":19,"o":3.16,"t":"2026-09-25T15:15:00Z","v":8153,"vw":3.162901},{"c":3.16,"h":3.18,"l":3.16,"n":42,"o":3.17,"t":"2026-09-25T15:30:00Z","v":9819,"vw":3.170773},{"c":3.165,"h":3.17,"l":3.155,"n":122,"o":3.17,"t":"2026-09-25T15:45:00Z","v":11004,"vw":3.161127},{"c":3.175,"h":3.19,"l":3.17,"n":59,"o":3.17,"t":"2026-09-25T16:00:00Z","v":26659,"vw":3.180136},{"c":3.185,"h":3.185,"l":3.175,"n":32,"o":3.175,"t":"2026-09-25T16:15:00Z","v":2993,"vw":3.179118},{"c":3.195,"h":3.195,"l":3.19,"n":35,"o":3.19,"t":"2026-09-25T16:30:00Z","v":4090,"vw":3.191011},{"c":3.185,"h":3.1999,"l":3.185,"n":42,"o":3.195,"t":"2026-09-25T16:45:00Z","v":9943,"vw":3.194716},{"c":3.195,"h":3.2,"l":3.185,"n":17,"o":3.185,"t":"2026-09-25T17:00:00Z","v":2220,"vw":3.190949},{"c":3.175,"h":3.1992,"l":3.17,"n":102,"o":3.19,"t":"2026-09-25T17:15:00Z","v":16820,"vw":3.181406},{"c":3.175,"h":3.185,"l":3.175,"n":30,"o":3.18,"t":"2026-09-25T17:30:00Z","v":4224,"vw":3.179878},{"c":3.17,"h":3.175,"l":3.17,"n":20,"o":3.175,"t":"2026-09-25T17:45:00Z","v":1276,"vw":3.172222},{"c":3.175,"h":3.175,"l":3.17,"n":17,"o":3.175,"t":"2026-09-25T18:00:00Z","v":1735,"vw":3.173438},{"c":3.17,"h":3.175,"l":3.17,"n":27,"o":3.175,"t":"2026-09-25T18:15:00Z","v":3456,"vw":3.172971},{"c":3.165,"h":3.17,"l":3.16,"n":13,"o":3.17,"t":"2026-09-25T18:30:00Z","v":833,"vw":3.167333},{"c":3.165,"h":3.17,"l":3.16,"n":27,"o":3.17,"t":"2026-09-25T18:45:00Z","v":6831,"vw":3.164957},{"c":3.1692,"h":3.17,"l":3.165,"n":20,"o":3.165,"t":"2026-09-25T19:00:00Z","v":1569,"vw":3.167147},{"c":3.165,"h":3.17,"l":3.1613,"n":35,"o":3.17,"t":"2026-09-25T19:15:00Z","v":5169,"vw":3.168162},{"c":3.18,"h":3.18,"l":3.16,"n":94,"o":3.165,"t":"2026-09-25T19:30:00Z","v":13707,"vw":3.170522},{"c":3.18,"h":3.195,"l":3.17,"n":396,"o":3.19,"t":"2026-09-25T19:45:00Z","v":53143,"vw":3.185346},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-09-25T20:00:00Z","v":16041,"vw":3.18},{"c":3.1614,"h":3.1614,"l":3.1614,"n":1,"o":3.1614,"t":"2026-09-25T20:45:00Z","v":175,"vw":3.1614},{"c":3.2,"h":3.2,"l":3.19,"n":13,"o":3.19,"t":"2026-09-28T08:00:00Z","v":334,"vw":3.194933},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-09-28T11:00:00Z","v":108,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-28T12:15:00Z","v":100,"vw":3.19},{"c":3.15,"h":3.17,"l":3.15,"n":8,"o":3.17,"t":"2026-09-28T12:45:00Z","v":5582,"vw":3.151063},{"c":3.145,"h":3.18,"l":3.13,"n":173,"o":3.16,"t":"2026-09-28T13:30:00Z","v":23635,"vw":3.148115},{"c":3.1399,"h":3.1476,"l":3.135,"n":88,"o":3.14,"t":"2026-09-28T13:45:00Z","v":13259,"vw":3.141353},{"c":3.14,"h":3.14,"l":3.125,"n":122,"o":3.135,"t":"2026-09-28T14:00:00Z","v":36716,"vw":3.136868},{"c":3.135,"h":3.1394,"l":3.1322,"n":25,"o":3.1322,"t":"2026-09-28T14:15:00Z","v":4440,"vw":3.138413},{"c":3.12,"h":3.1391,"l":3.12,"n":96,"o":3.1322,"t":"2026-09-28T14:30:00Z","v":7797,"vw":3.126727},{"c":3.12,"h":3.125,"l":3.12,"n":56,"o":3.125,"t":"2026-09-28T14:45:00Z","v":11432,"vw":3.122053},{"c":3.12,"h":3.125,"l":3.12,"n":18,"o":3.125,"t":"2026-09-28T15:00:00Z","v":1424,"vw":3.120481},{"c":3.12,"h":3.1229,"l":3.12,"n":22,"o":3.12,"t":"2026-09-28T15:15:00Z","v":1661,"vw":3.121473},{"c":3.12,"h":3.12,"l":3.11,"n":103,"o":3.12,"t":"2026-09-28T15:30:00Z","v":9307,"vw":3.116675},{"c":3.125,"h":3.13,"l":3.119,"n":20,"o":3.119,"t":"2026-09-28T15:45:00Z","v":5265,"vw":3.127838},{"c":3.125,"h":3.13,"l":3.12,"n":43,"o":3.12,"t":"2026-09-28T16:00:00Z","v":13023,"vw":3.121767},{"c":3.145,"h":3.145,"l":3.125,"n":95,"o":3.125,"t":"2026-09-28T16:15:00Z","v":7485,"vw":3.137134},{"c":3.13,"h":3.1491,"l":3.13,"n":73,"o":3.1491,"t":"2026-09-28T16:30:00Z","v":24072,"vw":3.132904},{"c":3.125,"h":3.13,"l":3.12,"n":30,"o":3.13,"t":"2026-09-28T16:45:00Z","v":3457,"vw":3.126307},{"c":3.135,"h":3.135,"l":3.12,"n":34,"o":3.12,"t":"2026-09-28T17:00:00Z","v":2313,"vw":3.130246},{"c":3.125,"h":3.136,"l":3.125,"n":55,"o":3.1308,"t":"2026-09-28T17:15:00Z","v":2855,"vw":3.130232},{"c":3.125,"h":3.125,"l":3.12,"n":16,"o":3.125,"t":"2026-09-28T17:30:00Z","v":2358,"vw":3.124176},{"c":3.125,"h":3.125,"l":3.125,"n":5,"o":3.125,"t":"2026-09-28T17:45:00Z","v":216,"vw":3.125},{"c":3.135,"h":3.135,"l":3.125,"n":39,"o":3.13,"t":"2026-09-28T18:00:00Z","v":3587,"vw":3.129608},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-09-28T18:15:00Z","v":1057,"vw":3.13},{"c":3.125,"h":3.135,"l":3.125,"n":51,"o":3.13,"t":"2026-09-28T18:30:00Z","v":5174,"vw":3.12971},{"c":3.12,"h":3.125,"l":3.12,"n":32,"o":3.125,"t":"2026-09-28T18:45:00Z","v":4786,"vw":3.121364},{"c":3.125,"h":3.125,"l":3.125,"n":6,"o":3.125,"t":"2026-09-28T19:00:00Z","v":216,"vw":3.125},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-09-28T19:15:00Z","v":318,"vw":3.12},{"c":3.12,"h":3.125,"l":3.12,"n":16,"o":3.1236,"t":"2026-09-28T19:30:00Z","v":1187,"vw":3.121272},{"c":3.155,"h":3.16,"l":3.11,"n":357,"o":3.12,"t":"2026-09-28T19:45:00Z","v":58927,"vw":3.128403},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-09-28T20:00:00Z","v":17748,"vw":3.14},{"c":3.15,"h":3.19,"l":3.15,"n":3,"o":3.19,"t":"2026-09-28T21:15:00Z","v":209,"vw":3.17},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-28T22:15:00Z","v":100,"vw":3.19},{"c":3.15,"h":3.1697,"l":3.14,"n":11,"o":3.1697,"t":"2026-09-29T08:00:00Z","v":852,"vw":3.153302},{"c":3.1331,"h":3.1401,"l":3.1331,"n":9,"o":3.14,"t":"2026-09-29T11:30:00Z","v":426,"vw":3.137733},{"c":3.15,"h":3.15,"l":3.1331,"n":4,"o":3.1331,"t":"2026-09-29T11:45:00Z","v":373,"vw":3.144513},{"c":3.1621,"h":3.1621,"l":3.1621,"n":1,"o":3.1621,"t":"2026-09-29T12:00:00Z","v":140,"vw":3.1621},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-29T13:00:00Z","v":115,"vw":3.17},{"c":3.19,"h":3.19,"l":3.17,"n":18,"o":3.17,"t":"2026-09-29T13:15:00Z","v":1057,"vw":3.173123},{"c":3.165,"h":3.21,"l":3.1385,"n":146,"o":3.2,"t":"2026-09-29T13:30:00Z","v":42845,"vw":3.189062},{"c":3.1638,"h":3.17,"l":3.1602,"n":40,"o":3.17,"t":"2026-09-29T13:45:00Z","v":3638,"vw":3.165343},{"c":3.178,"h":3.18,"l":3.16,"n":83,"o":3.16,"t":"2026-09-29T14:00:00Z","v":22745,"vw":3.170105},{"c":3.1808,"h":3.185,"l":3.175,"n":64,"o":3.175,"t":"2026-09-29T14:15:00Z","v":4980,"vw":3.180328},{"c":3.1685,"h":3.185,"l":3.16,"n":54,"o":3.185,"t":"2026-09-29T14:30:00Z","v":11741,"vw":3.174719},{"c":3.17,"h":3.1715,"l":3.165,"n":43,"o":3.17,"t":"2026-09-29T14:45:00Z","v":5361,"vw":3.169836},{"c":3.16,"h":3.17,"l":3.16,"n":22,"o":3.16,"t":"2026-09-29T15:00:00Z","v":4386,"vw":3.162575},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-09-29T15:15:00Z","v":193,"vw":3.15},{"c":3.155,"h":3.155,"l":3.15,"n":48,"o":3.15,"t":"2026-09-29T15:30:00Z","v":3612,"vw":3.150546},{"c":3.14,"h":3.15,"l":3.14,"n":29,"o":3.15,"t":"2026-09-29T15:45:00Z","v":2045,"vw":3.14916},{"c":3.145,"h":3.145,"l":3.14,"n":20,"o":3.14,"t":"2026-09-29T16:00:00Z","v":3615,"vw":3.144009},{"c":3.145,"h":3.15,"l":3.14,"n":23,"o":3.145,"t":"2026-09-29T16:15:00Z","v":1503,"vw":3.145},{"c":3.15,"h":3.15,"l":3.14,"n":28,"o":3.15,"t":"2026-09-29T16:30:00Z","v":1471,"vw":3.146136},{"c":3.145,"h":3.145,"l":3.14,"n":7,"o":3.1429,"t":"2026-09-29T16:45:00Z","v":423,"vw":3.141975},{"c":3.1423,"h":3.1423,"l":3.1423,"n":1,"o":3.1423,"t":"2026-09-29T17:15:00Z","v":180,"vw":3.1423},{"c":3.145,"h":3.145,"l":3.145,"n":7,"o":3.145,"t":"2026-09-29T17:30:00Z","v":327,"vw":3.145},{"c":3.145,"h":3.145,"l":3.1417,"n":8,"o":3.145,"t":"2026-09-29T17:45:00Z","v":384,"vw":3.14358},{"c":3.155,"h":3.16,"l":3.15,"n":60,"o":3.15,"t":"2026-09-29T18:00:00Z","v":3882,"vw":3.151875},{"c":3.155,"h":3.1596,"l":3.1501,"n":14,"o":3.1501,"t":"2026-09-29T18:15:00Z","v":2970,"vw":3.157305},{"c":3.165,"h":3.165,"l":3.15,"n":52,"o":3.15,"t":"2026-09-29T18:30:00Z","v":3547,"vw":3.160339},{"c":3.17,"h":3.17,"l":3.165,"n":17,"o":3.165,"t":"2026-09-29T18:45:00Z","v":1800,"vw":3.166744},{"c":3.1613,"h":3.165,"l":3.1613,"n":9,"o":3.165,"t":"2026-09-29T19:00:00Z","v":1816,"vw":3.163009},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-09-29T19:15:00Z","v":105,"vw":3.165},{"c":3.165,"h":3.165,"l":3.16,"n":7,"o":3.165,"t":"2026-09-29T19:30:00Z","v":521,"vw":3.164},{"c":3.15,"h":3.165,"l":3.14,"n":329,"o":3.165,"t":"2026-09-29T19:45:00Z","v":32779,"vw":3.148161},{"c":3.2097,"h":3.2097,"l":3.16,"n":8,"o":3.16,"t":"2026-09-29T20:00:00Z","v":8898,"vw":3.161761},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-29T20:15:00Z","v":998,"vw":3.2},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-09-29T20:45:00Z","v":500,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-09-29T21:00:00Z","v":150,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-30T08:00:00Z","v":885,"vw":3.16},{"c":3.23,"h":3.23,"l":3.21,"n":20,"o":3.23,"t":"2026-09-30T13:15:00Z","v":5053,"vw":3.219934},{"c":3.128,"h":3.2,"l":3.101,"n":360,"o":3.2,"t":"2026-09-30T13:30:00Z","v":64263,"vw":3.157001},{"c":3.12,"h":3.13,"l":3.12,"n":20,"o":3.13,"t":"2026-09-30T13:45:00Z","v":2461,"vw":3.128007},{"c":3.135,"h":3.1401,"l":3.1322,"n":56,"o":3.1322,"t":"2026-09-30T14:00:00Z","v":4744,"vw":3.139322},{"c":3.15,"h":3.155,"l":3.135,"n":52,"o":3.135,"t":"2026-09-30T14:15:00Z","v":7477,"vw":3.14497},{"c":3.145,"h":3.145,"l":3.14,"n":17,"o":3.145,"t":"2026-09-30T14:30:00Z","v":9160,"vw":3.140541},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-09-30T14:45:00Z","v":236,"vw":3.145},{"c":3.14,"h":3.1429,"l":3.14,"n":18,"o":3.1429,"t":"2026-09-30T15:00:00Z","v":611,"vw":3.141825},{"c":3.14,"h":3.1491,"l":3.14,"n":11,"o":3.14,"t":"2026-09-30T15:15:00Z","v":682,"vw":3.145791},{"c":3.14,"h":3.1499,"l":3.14,"n":20,"o":3.14,"t":"2026-09-30T15:45:00Z","v":2165,"vw":3.141185},{"c":3.1391,"h":3.14,"l":3.135,"n":36,"o":3.14,"t":"2026-09-30T16:15:00Z","v":3654,"vw":3.139615},{"c":3.145,"h":3.145,"l":3.135,"n":90,"o":3.135,"t":"2026-09-30T16:45:00Z","v":11859,"vw":3.138257},{"c":3.13,"h":3.14,"l":3.13,"n":15,"o":3.14,"t":"2026-09-30T17:00:00Z","v":2023,"vw":3.139456},{"c":3.135,"h":3.14,"l":3.125,"n":66,"o":3.13,"t":"2026-09-30T17:15:00Z","v":9243,"vw":3.131726},{"c":3.1491,"h":3.1491,"l":3.135,"n":34,"o":3.135,"t":"2026-09-30T17:30:00Z","v":2919,"vw":3.140184},{"c":3.14,"h":3.145,"l":3.14,"n":5,"o":3.145,"t":"2026-09-30T17:45:00Z","v":322,"vw":3.1425},{"c":3.14,"h":3.145,"l":3.14,"n":8,"o":3.145,"t":"2026-09-30T18:00:00Z","v":1634,"vw":3.141524},{"c":3.145,"h":3.145,"l":3.145,"n":3,"o":3.145,"t":"2026-09-30T18:15:00Z","v":118,"vw":3.145},{"c":3.135,"h":3.14,"l":3.135,"n":54,"o":3.14,"t":"2026-09-30T18:30:00Z","v":6180,"vw":3.137608},{"c":3.14,"h":3.14,"l":3.13,"n":61,"o":3.135,"t":"2026-09-30T18:45:00Z","v":10187,"vw":3.135205},{"c":3.14,"h":3.145,"l":3.135,"n":63,"o":3.135,"t":"2026-09-30T19:00:00Z","v":12682,"vw":3.143004},{"c":3.13,"h":3.145,"l":3.13,"n":80,"o":3.14,"t":"2026-09-30T19:15:00Z","v":12817,"vw":3.1375},{"c":3.13,"h":3.135,"l":3.125,"n":85,"o":3.13,"t":"2026-09-30T19:30:00Z","v":14084,"vw":3.130039},{"c":3.12,"h":3.135,"l":3.12,"n":272,"o":3.13,"t":"2026-09-30T19:45:00Z","v":20978,"vw":3.126008},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-09-30T20:00:00Z","v":20325,"vw":3.12},{"c":3.1399,"h":3.1399,"l":3.1206,"n":6,"o":3.1399,"t":"2026-09-30T22:45:00Z","v":5022,"vw":3.13212},{"c":3.1693,"h":3.1693,"l":3.13,"n":12,"o":3.13,"t":"2026-10-01T08:00:00Z","v":674,"vw":3.14965},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-01T13:00:00Z","v":219,"vw":3.12},{"c":3.19,"h":3.19,"l":3.13,"n":56,"o":3.18,"t":"2026-10-01T13:15:00Z","v":12851,"vw":3.151409},{"c":3.115,"h":3.2,"l":3.11,"n":280,"o":3.2,"t":"2026-10-01T13:30:00Z","v":51931,"vw":3.155089},{"c":3.095,"h":3.115,"l":3.0909,"n":129,"o":3.115,"t":"2026-10-01T13:45:00Z","v":15864,"vw":3.103333},{"c":3.085,"h":3.0901,"l":3.08,"n":141,"o":3.0901,"t":"2026-10-01T14:00:00Z","v":15898,"vw":3.087598},{"c":3.09,"h":3.0999,"l":3.085,"n":60,"o":3.085,"t":"2026-10-01T14:15:00Z","v":7699,"vw":3.092187},{"c":3.095,"h":3.1,"l":3.0823,"n":118,"o":3.095,"t":"2026-10-01T14:30:00Z","v":16518,"vw":3.091904},{"c":3.085,"h":3.0999,"l":3.082,"n":76,"o":3.0998,"t":"2026-10-01T14:45:00Z","v":14838,"vw":3.087621},{"c":3.075,"h":3.09,"l":3.07,"n":143,"o":3.08,"t":"2026-10-01T15:00:00Z","v":40044,"vw":3.07872},{"c":3.065,"h":3.075,"l":3.06,"n":128,"o":3.075,"t":"2026-10-01T15:15:00Z","v":10460,"vw":3.067309},{"c":3.075,"h":3.075,"l":3.06,"n":123,"o":3.07,"t":"2026-10-01T15:30:00Z","v":8803,"vw":3.070051},{"c":3.08,"h":3.08,"l":3.07,"n":55,"o":3.075,"t":"2026-10-01T15:45:00Z","v":6202,"vw":3.077172},{"c":3.085,"h":3.085,"l":3.08,"n":15,"o":3.085,"t":"2026-10-01T16:00:00Z","v":1237,"vw":3.084545},{"c":3.0871,"h":3.09,"l":3.08,"n":60,"o":3.085,"t":"2026-10-01T16:15:00Z","v":5690,"vw":3.087658},{"c":3.105,"h":3.11,"l":3.085,"n":70,"o":3.085,"t":"2026-10-01T16:30:00Z","v":13136,"vw":3.0985},{"c":3.095,"h":3.105,"l":3.095,"n":51,"o":3.1,"t":"2026-10-01T16:45:00Z","v":17462,"vw":3.101896},{"c":3.105,"h":3.105,"l":3.095,"n":50,"o":3.095,"t":"2026-10-01T17:00:00Z","v":3503,"vw":3.102311},{"c":3.115,"h":3.115,"l":3.1,"n":46,"o":3.1,"t":"2026-10-01T17:15:00Z","v":2448,"vw":3.108947},{"c":3.115,"h":3.125,"l":3.11,"n":119,"o":3.12,"t":"2026-10-01T17:30:00Z","v":16666,"vw":3.113904},{"c":3.1,"h":3.115,"l":3.1,"n":38,"o":3.115,"t":"2026-10-01T17:45:00Z","v":6672,"vw":3.110163},{"c":3.1,"h":3.115,"l":3.095,"n":166,"o":3.1,"t":"2026-10-01T18:00:00Z","v":38214,"vw":3.104946},{"c":3.09,"h":3.11,"l":3.08,"n":190,"o":3.105,"t":"2026-10-01T18:15:00Z","v":28247,"vw":3.094058},{"c":3.09,"h":3.1,"l":3.09,"n":86,"o":3.09,"t":"2026-10-01T18:30:00Z","v":18644,"vw":3.096366},{"c":3.09,"h":3.095,"l":3.09,"n":76,"o":3.09,"t":"2026-10-01T18:45:00Z","v":6065,"vw":3.09154},{"c":3.085,"h":3.095,"l":3.08,"n":123,"o":3.09,"t":"2026-10-01T19:00:00Z","v":18730,"vw":3.086875},{"c":3.08,"h":3.085,"l":3.08,"n":33,"o":3.085,"t":"2026-10-01T19:15:00Z","v":1684,"vw":3.083125},{"c":3.085,"h":3.095,"l":3.08,"n":179,"o":3.085,"t":"2026-10-01T19:30:00Z","v":20417,"vw":3.087715},{"c":3.06,"h":3.087,"l":3.06,"n":335,"o":3.087,"t":"2026-10-01T19:45:00Z","v":38018,"vw":3.071034},{"c":3.11,"h":3.11,"l":3.06,"n":9,"o":3.06,"t":"2026-10-01T20:00:00Z","v":14203,"vw":3.060546},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-01T20:15:00Z","v":101,"vw":3.08},{"c":3.08,"h":3.08,"l":3.07,"n":5,"o":3.07,"t":"2026-10-01T20:30:00Z","v":480,"vw":3.074477},{"c":3.08,"h":3.08,"l":3.0799,"n":3,"o":3.0799,"t":"2026-10-01T21:15:00Z","v":14003,"vw":3.079929},{"c":3.07,"h":3.07,"l":3.07,"n":9,"o":3.07,"t":"2026-10-01T22:00:00Z","v":802,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-01T22:30:00Z","v":1314,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-01T22:45:00Z","v":5729,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-02T08:00:00Z","v":109,"vw":3.09},{"c":3.08,"h":3.09,"l":3.08,"n":14,"o":3.09,"t":"2026-10-02T13:00:00Z","v":1851,"vw":3.087161},{"c":3.04,"h":3.09,"l":3.035,"n":322,"o":3.07,"t":"2026-10-02T13:30:00Z","v":101749,"vw":3.055408},{"c":3.01,"h":3.05,"l":3.01,"n":391,"o":3.04,"t":"2026-10-02T13:45:00Z","v":63397,"vw":3.031265},{"c":3.045,"h":3.0499,"l":3.005,"n":196,"o":3.01,"t":"2026-10-02T14:00:00Z","v":54975,"vw":3.018124},{"c":3.035,"h":3.05,"l":3.03,"n":124,"o":3.045,"t":"2026-10-02T14:15:00Z","v":24598,"vw":3.036914},{"c":3.04,"h":3.04,"l":3.03,"n":72,"o":3.0329,"t":"2026-10-02T14:30:00Z","v":7744,"vw":3.037145},{"c":3.035,"h":3.045,"l":3.03,"n":43,"o":3.045,"t":"2026-10-02T14:45:00Z","v":15048,"vw":3.033578},{"c":3.025,"h":3.03,"l":3.02,"n":71,"o":3.03,"t":"2026-10-02T15:00:00Z","v":30780,"vw":3.025489},{"c":3.025,"h":3.025,"l":3.015,"n":108,"o":3.025,"t":"2026-10-02T15:15:00Z","v":17548,"vw":3.020696},{"c":3.035,"h":3.035,"l":3.025,"n":45,"o":3.025,"t":"2026-10-02T15:30:00Z","v":9812,"vw":3.030948},{"c":3.03,"h":3.04,"l":3.03,"n":44,"o":3.035,"t":"2026-10-02T15:45:00Z","v":11650,"vw":3.033886},{"c":3.03,"h":3.0399,"l":3.03,"n":29,"o":3.03,"t":"2026-10-02T16:00:00Z","v":2757,"vw":3.034427},{"c":3.02,"h":3.0301,"l":3.02,"n":57,"o":3.03,"t":"2026-10-02T16:15:00Z","v":18942,"vw":3.028547},{"c":3.025,"h":3.025,"l":3.02,"n":36,"o":3.02,"t":"2026-10-02T16:30:00Z","v":20976,"vw":3.024659},{"c":3.03,"h":3.03,"l":3.025,"n":62,"o":3.025,"t":"2026-10-02T16:45:00Z","v":10460,"vw":3.029595},{"c":3.02,"h":3.0391,"l":3.02,"n":50,"o":3.03,"t":"2026-10-02T17:00:00Z","v":9291,"vw":3.026405},{"c":3.025,"h":3.0291,"l":3.02,"n":27,"o":3.02,"t":"2026-10-02T17:15:00Z","v":3894,"vw":3.021824},{"c":3.03,"h":3.04,"l":3.02,"n":120,"o":3.0299,"t":"2026-10-02T17:30:00Z","v":25409,"vw":3.036241},{"c":3.0301,"h":3.035,"l":3.03,"n":55,"o":3.03,"t":"2026-10-02T17:45:00Z","v":5116,"vw":3.034471},{"c":3.035,"h":3.0399,"l":3.03,"n":19,"o":3.03,"t":"2026-10-02T18:00:00Z","v":2755,"vw":3.033763},{"c":3.03,"h":3.035,"l":3.03,"n":7,"o":3.03,"t":"2026-10-02T18:15:00Z","v":497,"vw":3.03197},{"c":3.025,"h":3.035,"l":3.02,"n":69,"o":3.035,"t":"2026-10-02T18:30:00Z","v":25511,"vw":3.030701},{"c":3.03,"h":3.035,"l":3.02,"n":62,"o":3.025,"t":"2026-10-02T18:45:00Z","v":15350,"vw":3.027431},{"c":3.03,"h":3.035,"l":3.025,"n":64,"o":3.03,"t":"2026-10-02T19:00:00Z","v":13229,"vw":3.029882},{"c":3.025,"h":3.035,"l":3.025,"n":69,"o":3.025,"t":"2026-10-02T19:15:00Z","v":15036,"vw":3.029729},{"c":3.025,"h":3.025,"l":3.025,"n":10,"o":3.025,"t":"2026-10-02T19:30:00Z","v":953,"vw":3.025},{"c":3.06,"h":3.06,"l":3.02,"n":373,"o":3.02,"t":"2026-10-02T19:45:00Z","v":71790,"vw":3.041527},{"c":3.055,"h":3.055,"l":3.04,"n":5,"o":3.04,"t":"2026-10-02T20:00:00Z","v":12347,"vw":3.040122},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-02T20:15:00Z","v":609,"vw":3.05},{"c":3.0591,"h":3.0591,"l":3.03,"n":4,"o":3.03,"t":"2026-10-02T20:30:00Z","v":3600,"vw":3.034855},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-02T20:45:00Z","v":457,"vw":3.06},{"c":3.05,"h":3.0743,"l":3.05,"n":12,"o":3.0743,"t":"2026-10-05T08:00:00Z","v":673,"vw":3.065881},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-05T08:45:00Z","v":100,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":4,"o":3.06,"t":"2026-10-05T10:00:00Z","v":1406,"vw":3.051429},{"c":3.07,"h":3.07,"l":3.05,"n":11,"o":3.05,"t":"2026-10-05T13:00:00Z","v":431,"vw":3.056705},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-05T13:15:00Z","v":117,"vw":3.04},{"c":3.04,"h":3.05,"l":3.01,"n":233,"o":3.05,"t":"2026-10-05T13:30:00Z","v":84185,"vw":3.039854},{"c":3.0324,"h":3.05,"l":3.0324,"n":132,"o":3.04,"t":"2026-10-05T13:45:00Z","v":91628,"vw":3.048851},{"c":3.0591,"h":3.06,"l":3.03,"n":109,"o":3.04,"t":"2026-10-05T14:00:00Z","v":11323,"vw":3.049298},{"c":3.055,"h":3.07,"l":3.05,"n":37,"o":3.05,"t":"2026-10-05T14:15:00Z","v":15637,"vw":3.063499},{"c":3.06,"h":3.06,"l":3.045,"n":46,"o":3.055,"t":"2026-10-05T14:30:00Z","v":11172,"vw":3.053904},{"c":3.06,"h":3.06,"l":3.05,"n":35,"o":3.055,"t":"2026-10-05T14:45:00Z","v":3075,"vw":3.058944},{"c":3.055,"h":3.065,"l":3.0522,"n":34,"o":3.06,"t":"2026-10-05T15:00:00Z","v":9740,"vw":3.061039},{"c":3.0801,"h":3.0801,"l":3.0585,"n":82,"o":3.0585,"t":"2026-10-05T15:15:00Z","v":18659,"vw":3.070902},{"c":3.085,"h":3.09,"l":3.0833,"n":32,"o":3.085,"t":"2026-10-05T15:30:00Z","v":3594,"vw":3.085327},{"c":3.075,"h":3.08,"l":3.07,"n":39,"o":3.08,"t":"2026-10-05T15:45:00Z","v":15180,"vw":3.074369},{"c":3.07,"h":3.075,"l":3.07,"n":12,"o":3.075,"t":"2026-10-05T16:00:00Z","v":2726,"vw":3.071154},{"c":3.07,"h":3.075,"l":3.065,"n":58,"o":3.07,"t":"2026-10-05T16:15:00Z","v":7143,"vw":3.069927},{"c":3.07,"h":3.07,"l":3.065,"n":14,"o":3.0699,"t":"2026-10-05T16:30:00Z","v":3236,"vw":3.068411},{"c":3.065,"h":3.0667,"l":3.065,"n":2,"o":3.0667,"t":"2026-10-05T16:45:00Z","v":200,"vw":3.06585},{"c":3.07,"h":3.07,"l":3.065,"n":2,"o":3.065,"t":"2026-10-05T17:00:00Z","v":200,"vw":3.0675},{"c":3.0697,"h":3.0697,"l":3.065,"n":7,"o":3.065,"t":"2026-10-05T17:15:00Z","v":534,"vw":3.06792},{"c":3.07,"h":3.07,"l":3.0613,"n":18,"o":3.0613,"t":"2026-10-05T17:30:00Z","v":3652,"vw":3.069166},{"c":3.07,"h":3.07,"l":3.07,"n":11,"o":3.07,"t":"2026-10-05T17:45:00Z","v":746,"vw":3.07},{"c":3.065,"h":3.07,"l":3.065,"n":17,"o":3.07,"t":"2026-10-05T18:00:00Z","v":1736,"vw":3.067647},{"c":3.075,"h":3.075,"l":3.06,"n":54,"o":3.07,"t":"2026-10-05T18:15:00Z","v":8050,"vw":3.069045},{"c":3.075,"h":3.075,"l":3.0701,"n":24,"o":3.075,"t":"2026-10-05T18:30:00Z","v":6713,"vw":3.071077},{"c":3.08,"h":3.08,"l":3.0705,"n":26,"o":3.0741,"t":"2026-10-05T18:45:00Z","v":7857,"vw":3.073458},{"c":3.09,"h":3.09,"l":3.079,"n":68,"o":3.079,"t":"2026-10-05T19:00:00Z","v":9322,"vw":3.081461},{"c":3.085,"h":3.09,"l":3.0821,"n":48,"o":3.085,"t":"2026-10-05T19:15:00Z","v":11043,"vw":3.086159},{"c":3.085,"h":3.09,"l":3.08,"n":67,"o":3.085,"t":"2026-10-05T19:30:00Z","v":10121,"vw":3.082158},{"c":3.085,"h":3.09,"l":3.07,"n":438,"o":3.08,"t":"2026-10-05T19:45:00Z","v":73691,"vw":3.079535},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-05T20:00:00Z","v":8296,"vw":3.08},{"c":3.0731,"h":3.0731,"l":3.0701,"n":2,"o":3.0701,"t":"2026-10-05T21:15:00Z","v":200,"vw":3.0716},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-06T08:00:00Z","v":217,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-06T09:15:00Z","v":261,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-06T11:00:00Z","v":750,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-06T13:00:00Z","v":100,"vw":3.09},{"c":3.0955,"h":3.0955,"l":3.0955,"n":1,"o":3.0955,"t":"2026-10-06T13:15:00Z","v":100,"vw":3.0955},{"c":3.105,"h":3.115,"l":3.085,"n":172,"o":3.09,"t":"2026-10-06T13:30:00Z","v":43969,"vw":3.104266},{"c":3.1,"h":3.11,"l":3.1,"n":104,"o":3.1008,"t":"2026-10-06T13:45:00Z","v":13019,"vw":3.105512},{"c":3.115,"h":3.12,"l":3.11,"n":63,"o":3.11,"t":"2026-10-06T14:00:00Z","v":8870,"vw":3.112278},{"c":3.1077,"h":3.12,"l":3.1008,"n":86,"o":3.115,"t":"2026-10-06T14:15:00Z","v":10092,"vw":3.109294},{"c":3.12,"h":3.12,"l":3.11,"n":62,"o":3.11,"t":"2026-10-06T14:30:00Z","v":13802,"vw":3.111328},{"c":3.115,"h":3.12,"l":3.11,"n":108,"o":3.115,"t":"2026-10-06T14:45:00Z","v":13378,"vw":3.113898},{"c":3.1185,"h":3.1193,"l":3.1101,"n":66,"o":3.1191,"t":"2026-10-06T15:00:00Z","v":17780,"vw":3.113041},{"c":3.105,"h":3.115,"l":3.1022,"n":93,"o":3.115,"t":"2026-10-06T15:15:00Z","v":14412,"vw":3.110613},{"c":3.1013,"h":3.1099,"l":3.1,"n":37,"o":3.1023,"t":"2026-10-06T15:30:00Z","v":2469,"vw":3.102842},{"c":3.105,"h":3.105,"l":3.1,"n":53,"o":3.105,"t":"2026-10-06T15:45:00Z","v":6270,"vw":3.103635},{"c":3.0901,"h":3.1078,"l":3.0901,"n":39,"o":3.105,"t":"2026-10-06T16:00:00Z","v":4087,"vw":3.100304},{"c":3.0909,"h":3.095,"l":3.09,"n":49,"o":3.095,"t":"2026-10-06T16:15:00Z","v":3251,"vw":3.09197},{"c":3.105,"h":3.105,"l":3.095,"n":45,"o":3.0982,"t":"2026-10-06T16:30:00Z","v":7776,"vw":3.099496},{"c":3.105,"h":3.1097,"l":3.1,"n":14,"o":3.1,"t":"2026-10-06T16:45:00Z","v":4078,"vw":3.10784},{"c":3.1099,"h":3.1099,"l":3.1,"n":22,"o":3.105,"t":"2026-10-06T17:00:00Z","v":3365,"vw":3.10699},{"c":3.105,"h":3.105,"l":3.1021,"n":21,"o":3.1021,"t":"2026-10-06T17:15:00Z","v":1449,"vw":3.103856},{"c":3.11,"h":3.11,"l":3.105,"n":39,"o":3.105,"t":"2026-10-06T17:30:00Z","v":6211,"vw":3.109721},{"c":3.11,"h":3.115,"l":3.105,"n":52,"o":3.108,"t":"2026-10-06T17:45:00Z","v":14925,"vw":3.109958},{"c":3.115,"h":3.12,"l":3.11,"n":26,"o":3.1177,"t":"2026-10-06T18:00:00Z","v":2934,"vw":3.116264},{"c":3.11,"h":3.1191,"l":3.11,"n":58,"o":3.1191,"t":"2026-10-06T18:15:00Z","v":8873,"vw":3.111655},{"c":3.11,"h":3.11,"l":3.105,"n":15,"o":3.105,"t":"2026-10-06T18:30:00Z","v":603,"vw":3.106931},{"c":3.11,"h":3.11,"l":3.105,"n":20,"o":3.11,"t":"2026-10-06T18:45:00Z","v":2819,"vw":3.105769},{"c":3.109,"h":3.11,"l":3.1018,"n":20,"o":3.11,"t":"2026-10-06T19:00:00Z","v":2406,"vw":3.103442},{"c":3.1,"h":3.11,"l":3.1,"n":55,"o":3.11,"t":"2026-10-06T19:15:00Z","v":4922,"vw":3.10566},{"c":3.09,"h":3.105,"l":3.09,"n":71,"o":3.1,"t":"2026-10-06T19:30:00Z","v":4616,"vw":3.100368},{"c":3.095,"h":3.1,"l":3.09,"n":300,"o":3.095,"t":"2026-10-06T19:45:00Z","v":25441,"vw":3.094956},{"c":3.08,"h":3.08,"l":3.08,"n":5,"o":3.08,"t":"2026-10-06T20:00:00Z","v":12015,"vw":3.08},{"c":3.0693,"h":3.1,"l":3.0693,"n":3,"o":3.1,"t":"2026-10-06T21:45:00Z","v":401,"vw":3.080988},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-06T23:30:00Z","v":200,"vw":3.09},{"c":3.0675,"h":3.1093,"l":3.0675,"n":23,"o":3.109,"t":"2026-10-07T08:00:00Z","v":941,"vw":3.096037},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-10-07T09:15:00Z","v":200,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-07T11:00:00Z","v":622,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-07T11:30:00Z","v":229,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-07T11:45:00Z","v":1111,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-07T12:15:00Z","v":492,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-07T12:30:00Z","v":433,"vw":3.09},{"c":3.06,"h":3.08,"l":3.05,"n":344,"o":3.08,"t":"2026-10-07T13:30:00Z","v":29446,"vw":3.063323},{"c":3.065,"h":3.0699,"l":3.06,"n":18,"o":3.06,"t":"2026-10-07T13:45:00Z","v":5877,"vw":3.0635},{"c":3.075,"h":3.0799,"l":3.0627,"n":53,"o":3.065,"t":"2026-10-07T14:00:00Z","v":18125,"vw":3.071984},{"c":3.09,"h":3.09,"l":3.075,"n":113,"o":3.0791,"t":"2026-10-07T14:15:00Z","v":31844,"vw":3.080869},{"c":3.0977,"h":3.0977,"l":3.0888,"n":59,"o":3.09,"t":"2026-10-07T14:30:00Z","v":6325,"vw":3.0907},{"c":3.085,"h":3.1,"l":3.085,"n":33,"o":3.0936,"t":"2026-10-07T14:45:00Z","v":3781,"vw":3.090833},{"c":3.0877,"h":3.09,"l":3.0877,"n":14,"o":3.09,"t":"2026-10-07T15:00:00Z","v":562,"vw":3.0892},{"c":3.06,"h":3.0888,"l":3.06,"n":90,"o":3.0888,"t":"2026-10-07T15:15:00Z","v":10533,"vw":3.071038},{"c":3.0688,"h":3.07,"l":3.06,"n":42,"o":3.06,"t":"2026-10-07T15:30:00Z","v":8253,"vw":3.062791},{"c":3.0625,"h":3.07,"l":3.06,"n":63,"o":3.0681,"t":"2026-10-07T15:45:00Z","v":4668,"vw":3.062197},{"c":3.0688,"h":3.07,"l":3.06,"n":68,"o":3.06,"t":"2026-10-07T16:00:00Z","v":12347,"vw":3.068817},{"c":3.0374,"h":3.065,"l":3.025,"n":212,"o":3.06,"t":"2026-10-07T16:15:00Z","v":34318,"vw":3.042535},{"c":3.03,"h":3.04,"l":3.03,"n":33,"o":3.03,"t":"2026-10-07T16:30:00Z","v":2784,"vw":3.035745},{"c":3.025,"h":3.04,"l":3.02,"n":96,"o":3.035,"t":"2026-10-07T16:45:00Z","v":14086,"vw":3.032633},{"c":3.025,"h":3.03,"l":3.02,"n":32,"o":3.025,"t":"2026-10-07T17:00:00Z","v":3251,"vw":3.027208},{"c":3.025,"h":3.04,"l":3.025,"n":60,"o":3.025,"t":"2026-10-07T17:15:00Z","v":17988,"vw":3.030378},{"c":3.025,"h":3.03,"l":3.02,"n":46,"o":3.025,"t":"2026-10-07T17:30:00Z","v":11520,"vw":3.025132},{"c":3.02,"h":3.03,"l":3.02,"n":14,"o":3.03,"t":"2026-10-07T17:45:00Z","v":528,"vw":3.0225},{"c":3.035,"h":3.04,"l":3.02,"n":63,"o":3.02,"t":"2026-10-07T18:00:00Z","v":11600,"vw":3.03214},{"c":3.03,"h":3.04,"l":3.03,"n":15,"o":3.03,"t":"2026-10-07T18:15:00Z","v":884,"vw":3.03375},{"c":3.0377,"h":3.0377,"l":3.03,"n":17,"o":3.03,"t":"2026-10-07T18:30:00Z","v":1490,"vw":3.034173},{"c":3.03,"h":3.031,"l":3.03,"n":10,"o":3.03,"t":"2026-10-07T18:45:00Z","v":602,"vw":3.0302},{"c":3.03,"h":3.035,"l":3.03,"n":30,"o":3.035,"t":"2026-10-07T19:00:00Z","v":12032,"vw":3.030788},{"c":3.035,"h":3.0399,"l":3.03,"n":35,"o":3.035,"t":"2026-10-07T19:15:00Z","v":1662,"vw":3.03498},{"c":3.035,"h":3.035,"l":3.03,"n":33,"o":3.035,"t":"2026-10-07T19:30:00Z","v":1079,"vw":3.03375},{"c":3.04,"h":3.06,"l":3.02,"n":373,"o":3.035,"t":"2026-10-07T19:45:00Z","v":66460,"vw":3.034772},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-07T20:00:00Z","v":4169,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-07T21:00:00Z","v":500,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-07T21:45:00Z","v":200,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":40,"o":3.04,"t":"2026-10-08T08:00:00Z","v":2090,"vw":3.04},{"c":3.0543,"h":3.0543,"l":3.0543,"n":1,"o":3.0543,"t":"2026-10-08T11:15:00Z","v":113,"vw":3.0543},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-08T12:00:00Z","v":250,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-10-08T12:30:00Z","v":505,"vw":3.03},{"c":3.0001,"h":3.0001,"l":3.0001,"n":1,"o":3.0001,"t":"2026-10-08T12:45:00Z","v":322,"vw":3.0001},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-10-08T13:15:00Z","v":1309,"vw":3.057692},{"c":3.015,"h":3.03,"l":3.01,"n":247,"o":3.02,"t":"2026-10-08T13:30:00Z","v":20189,"vw":3.01997},{"c":3.0198,"h":3.02,"l":3.01,"n":60,"o":3.015,"t":"2026-10-08T13:45:00Z","v":16306,"vw":3.016753},{"c":3.025,"h":3.03,"l":3.01,"n":56,"o":3.01,"t":"2026-10-08T14:00:00Z","v":9938,"vw":3.022913},{"c":3.0377,"h":3.044,"l":3.0243,"n":93,"o":3.025,"t":"2026-10-08T14:15:00Z","v":10267,"vw":3.036576},{"c":3.035,"h":3.04,"l":3.03,"n":24,"o":3.035,"t":"2026-10-08T14:30:00Z","v":3092,"vw":3.037393},{"c":3.025,"h":3.0382,"l":3.025,"n":55,"o":3.0382,"t":"2026-10-08T14:45:00Z","v":11246,"vw":3.031371},{"c":3.0299,"h":3.0299,"l":3.0201,"n":28,"o":3.0274,"t":"2026-10-08T15:00:00Z","v":12497,"vw":3.028988},{"c":3.025,"h":3.025,"l":3.025,"n":12,"o":3.025,"t":"2026-10-08T15:15:00Z","v":802,"vw":3.025},{"c":3.0228,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-08T15:30:00Z","v":799,"vw":3.027148},{"c":3.0301,"h":3.035,"l":3.021,"n":40,"o":3.025,"t":"2026-10-08T15:45:00Z","v":4829,"vw":3.02764},{"c":3.035,"h":3.04,"l":3.035,"n":7,"o":3.04,"t":"2026-10-08T16:00:00Z","v":653,"vw":3.037097},{"c":3.045,"h":3.055,"l":3.03,"n":75,"o":3.03,"t":"2026-10-08T16:15:00Z","v":13110,"vw":3.040252},{"c":3.035,"h":3.0488,"l":3.031,"n":44,"o":3.0488,"t":"2026-10-08T16:45:00Z","v":6855,"vw":3.038105},{"c":3.0315,"h":3.035,"l":3.03,"n":36,"o":3.035,"t":"2026-10-08T17:00:00Z","v":2822,"vw":3.031717},{"c":3.0318,"h":3.0397,"l":3.03,"n":23,"o":3.031,"t":"2026-10-08T17:15:00Z","v":2163,"vw":3.032825},{"c":3.0312,"h":3.0388,"l":3.0312,"n":2,"o":3.0388,"t":"2026-10-08T17:30:00Z","v":700,"vw":3.034457},{"c":3.0385,"h":3.0385,"l":3.0323,"n":14,"o":3.035,"t":"2026-10-08T17:45:00Z","v":629,"vw":3.03422},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-10-08T18:00:00Z","v":1217,"vw":3.035},{"c":3.05,"h":3.05,"l":3.035,"n":37,"o":3.035,"t":"2026-10-08T18:15:00Z","v":3720,"vw":3.040109},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-08T18:30:00Z","v":100,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":5,"o":3.045,"t":"2026-10-08T19:00:00Z","v":293,"vw":3.045},{"c":3.0619,"h":3.0691,"l":3.05,"n":57,"o":3.05,"t":"2026-10-08T19:15:00Z","v":7966,"vw":3.055265},{"c":3.08,"h":3.085,"l":3.0644,"n":56,"o":3.0644,"t":"2026-10-08T19:30:00Z","v":8023,"vw":3.076368},{"c":3.08,"h":3.08,"l":3.06,"n":372,"o":3.075,"t":"2026-10-08T19:45:00Z","v":35546,"vw":3.073286},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-10-08T20:00:00Z","v":15918,"vw":3.07},{"c":3.0624,"h":3.0624,"l":3.0624,"n":2,"o":3.0624,"t":"2026-10-08T21:30:00Z","v":161,"vw":3.0624},{"c":3.0522,"h":3.0522,"l":3.0522,"n":1,"o":3.0522,"t":"2026-10-08T23:45:00Z","v":500,"vw":3.0522},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-09T11:30:00Z","v":150,"vw":3.08},{"c":3.095,"h":3.1,"l":3.07,"n":225,"o":3.07,"t":"2026-10-09T13:30:00Z","v":27880,"vw":3.089751},{"c":3.09,"h":3.1,"l":3.09,"n":53,"o":3.095,"t":"2026-10-09T13:45:00Z","v":5648,"vw":3.094813},{"c":3.09,"h":3.1,"l":3.09,"n":39,"o":3.095,"t":"2026-10-09T14:00:00Z","v":4844,"vw":3.092545},{"c":3.075,"h":3.095,"l":3.075,"n":67,"o":3.095,"t":"2026-10-09T14:15:00Z","v":9003,"vw":3.083639},{"c":3.06,"h":3.075,"l":3.06,"n":54,"o":3.075,"t":"2026-10-09T14:30:00Z","v":16941,"vw":3.072028},{"c":3.06,"h":3.065,"l":3.06,"n":29,"o":3.0625,"t":"2026-10-09T14:45:00Z","v":4199,"vw":3.061596},{"c":3.055,"h":3.065,"l":3.05,"n":67,"o":3.06,"t":"2026-10-09T15:00:00Z","v":14881,"vw":3.060252},{"c":3.0631,"h":3.065,"l":3.055,"n":38,"o":3.06,"t":"2026-10-09T15:15:00Z","v":9568,"vw":3.062393},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-09T15:30:00Z","v":311,"vw":3.06},{"c":3.065,"h":3.065,"l":3.0525,"n":70,"o":3.06,"t":"2026-10-09T15:45:00Z","v":17637,"vw":3.06185},{"c":3.055,"h":3.06,"l":3.055,"n":19,"o":3.06,"t":"2026-10-09T16:00:00Z","v":466,"vw":3.056689},{"c":3.05,"h":3.055,"l":3.05,"n":20,"o":3.055,"t":"2026-10-09T16:15:00Z","v":1811,"vw":3.054286},{"c":3.065,"h":3.065,"l":3.05,"n":71,"o":3.05,"t":"2026-10-09T16:30:00Z","v":19562,"vw":3.06201},{"c":3.065,"h":3.0699,"l":3.06,"n":31,"o":3.06,"t":"2026-10-09T16:45:00Z","v":11108,"vw":3.068748},{"c":3.06,"h":3.07,"l":3.06,"n":18,"o":3.07,"t":"2026-10-09T17:00:00Z","v":1680,"vw":3.063378},{"c":3.07,"h":3.07,"l":3.06,"n":17,"o":3.06,"t":"2026-10-09T17:15:00Z","v":7049,"vw":3.061895},{"c":3.065,"h":3.0685,"l":3.06,"n":25,"o":3.06,"t":"2026-10-09T17:30:00Z","v":1751,"vw":3.064175},{"c":3.0613,"h":3.065,"l":3.06,"n":21,"o":3.065,"t":"2026-10-09T17:45:00Z","v":1301,"vw":3.062683},{"c":3.07,"h":3.07,"l":3.065,"n":14,"o":3.07,"t":"2026-10-09T18:00:00Z","v":1323,"vw":3.069462},{"c":3.07,"h":3.07,"l":3.065,"n":20,"o":3.0699,"t":"2026-10-09T18:15:00Z","v":4959,"vw":3.066518},{"c":3.07,"h":3.07,"l":3.06,"n":26,"o":3.065,"t":"2026-10-09T18:30:00Z","v":6364,"vw":3.062993},{"c":3.075,"h":3.075,"l":3.07,"n":29,"o":3.07,"t":"2026-10-09T18:45:00Z","v":3010,"vw":3.071234},{"c":3.075,"h":3.075,"l":3.075,"n":9,"o":3.075,"t":"2026-10-09T19:00:00Z","v":801,"vw":3.075},{"c":3.075,"h":3.075,"l":3.07,"n":11,"o":3.07,"t":"2026-10-09T19:15:00Z","v":661,"vw":3.073028},{"c":3.085,"h":3.087,"l":3.075,"n":51,"o":3.075,"t":"2026-10-09T19:30:00Z","v":6275,"vw":3.081186},{"c":3.075,"h":3.09,"l":3.07,"n":170,"o":3.085,"t":"2026-10-09T19:45:00Z","v":17427,"vw":3.079164},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-10-09T20:00:00Z","v":17448,"vw":3.060057},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-09T20:30:00Z","v":3180,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":17,"o":3.06,"t":"2026-10-12T08:00:00Z","v":1410,"vw":3.06},{"c":3.09,"h":3.09,"l":3.06,"n":7,"o":3.06,"t":"2026-10-12T08:15:00Z","v":543,"vw":3.074442},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-12T09:45:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-10-12T11:45:00Z","v":900,"vw":3.06},{"c":3.054,"h":3.06,"l":3.045,"n":291,"o":3.06,"t":"2026-10-12T13:30:00Z","v":22508,"vw":3.054216},{"c":3.05,"h":3.055,"l":3.045,"n":139,"o":3.055,"t":"2026-10-12T13:45:00Z","v":9841,"vw":3.049945},{"c":3.055,"h":3.055,"l":3.0512,"n":13,"o":3.055,"t":"2026-10-12T14:00:00Z","v":1020,"vw":3.054442},{"c":3.0501,"h":3.06,"l":3.0501,"n":11,"o":3.06,"t":"2026-10-12T14:15:00Z","v":453,"vw":3.055038},{"c":3.055,"h":3.055,"l":3.05,"n":32,"o":3.05,"t":"2026-10-12T14:30:00Z","v":3264,"vw":3.05035},{"c":3.0512,"h":3.055,"l":3.0512,"n":34,"o":3.0515,"t":"2026-10-12T14:45:00Z","v":813,"vw":3.051988},{"c":3.06,"h":3.06,"l":3.05,"n":24,"o":3.05,"t":"2026-10-12T15:00:00Z","v":5158,"vw":3.051927},{"c":3.055,"h":3.0588,"l":3.055,"n":13,"o":3.0588,"t":"2026-10-12T15:15:00Z","v":555,"vw":3.057705},{"c":3.055,"h":3.055,"l":3.0512,"n":5,"o":3.0512,"t":"2026-10-12T15:30:00Z","v":423,"vw":3.052129},{"c":3.055,"h":3.06,"l":3.0512,"n":29,"o":3.055,"t":"2026-10-12T16:00:00Z","v":4720,"vw":3.058414},{"c":3.05,"h":3.055,"l":3.05,"n":12,"o":3.05,"t":"2026-10-12T16:15:00Z","v":3529,"vw":3.050415},{"c":3.059,"h":3.059,"l":3.045,"n":50,"o":3.05,"t":"2026-10-12T16:30:00Z","v":9693,"vw":3.049825},{"c":3.055,"h":3.055,"l":3.05,"n":5,"o":3.05,"t":"2026-10-12T16:45:00Z","v":501,"vw":3.052865},{"c":3.05,"h":3.055,"l":3.05,"n":9,"o":3.055,"t":"2026-10-12T17:00:00Z","v":4337,"vw":3.050168},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-12T17:15:00Z","v":322,"vw":3.05},{"c":3.05,"h":3.056,"l":3.05,"n":29,"o":3.05,"t":"2026-10-12T17:30:00Z","v":7198,"vw":3.052774},{"c":3.05,"h":3.055,"l":3.045,"n":80,"o":3.055,"t":"2026-10-12T17:45:00Z","v":26539,"vw":3.050033},{"c":3.055,"h":3.055,"l":3.055,"n":7,"o":3.055,"t":"2026-10-12T18:00:00Z","v":507,"vw":3.055},{"c":3.05,"h":3.06,"l":3.05,"n":19,"o":3.06,"t":"2026-10-12T18:15:00Z","v":6590,"vw":3.05229},{"c":3.05,"h":3.05,"l":3.045,"n":43,"o":3.05,"t":"2026-10-12T18:30:00Z","v":7072,"vw":3.049851},{"c":3.045,"h":3.05,"l":3.045,"n":67,"o":3.05,"t":"2026-10-12T18:45:00Z","v":15050,"vw":3.049317},{"c":3.05,"h":3.055,"l":3.045,"n":72,"o":3.045,"t":"2026-10-12T19:00:00Z","v":12478,"vw":3.050321},{"c":3.05,"h":3.05,"l":3.045,"n":111,"o":3.05,"t":"2026-10-12T19:15:00Z","v":26983,"vw":3.049883},{"c":3.055,"h":3.0576,"l":3.05,"n":12,"o":3.055,"t":"2026-10-12T19:30:00Z","v":1175,"vw":3.054148},{"c":3.055,"h":3.06,"l":3.05,"n":246,"o":3.055,"t":"2026-10-12T19:45:00Z","v":26164,"vw":3.053883},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-12T20:00:00Z","v":15606,"vw":3.05},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-12T22:00:00Z","v":100,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-12T23:00:00Z","v":100,"vw":3.08},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-13T08:00:00Z","v":277,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-13T09:45:00Z","v":425,"vw":3.05},{"c":3.0419,"h":3.0419,"l":3.0419,"n":1,"o":3.0419,"t":"2026-10-13T12:15:00Z","v":100,"vw":3.0419},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-13T12:45:00Z","v":200,"vw":3.04},{"c":3.09,"h":3.1,"l":3.05,"n":45,"o":3.09,"t":"2026-10-13T13:15:00Z","v":6836,"vw":3.086681},{"c":3.05,"h":3.1,"l":3.03,"n":370,"o":3.09,"t":"2026-10-13T13:30:00Z","v":40626,"vw":3.080715},{"c":3.05,"h":3.059,"l":3.05,"n":27,"o":3.059,"t":"2026-10-13T13:45:00Z","v":11158,"vw":3.05035},{"c":3.04,"h":3.045,"l":3.04,"n":44,"o":3.045,"t":"2026-10-13T14:00:00Z","v":2916,"vw":3.041579},{"c":3.045,"h":3.045,"l":3.0446,"n":11,"o":3.045,"t":"2026-10-13T14:15:00Z","v":915,"vw":3.044956},{"c":3.055,"h":3.055,"l":3.045,"n":23,"o":3.045,"t":"2026-10-13T14:30:00Z","v":5727,"vw":3.047194},{"c":3.055,"h":3.06,"l":3.05,"n":25,"o":3.0543,"t":"2026-10-13T14:45:00Z","v":3852,"vw":3.054641},{"c":3.055,"h":3.0589,"l":3.055,"n":11,"o":3.055,"t":"2026-10-13T15:00:00Z","v":2214,"vw":3.055887},{"c":3.05,"h":3.06,"l":3.05,"n":20,"o":3.06,"t":"2026-10-13T15:15:00Z","v":2935,"vw":3.051095},{"c":3.045,"h":3.05,"l":3.04,"n":19,"o":3.045,"t":"2026-10-13T15:30:00Z","v":7513,"vw":3.042279},{"c":3.045,"h":3.05,"l":3.045,"n":12,"o":3.045,"t":"2026-10-13T15:45:00Z","v":2528,"vw":3.048332},{"c":3.05,"h":3.055,"l":3.045,"n":44,"o":3.045,"t":"2026-10-13T16:00:00Z","v":6275,"vw":3.049907},{"c":3.045,"h":3.05,"l":3.0421,"n":13,"o":3.0421,"t":"2026-10-13T16:15:00Z","v":2728,"vw":3.042914},{"c":3.0488,"h":3.05,"l":3.04,"n":13,"o":3.05,"t":"2026-10-13T16:30:00Z","v":3709,"vw":3.041831},{"c":3.06,"h":3.06,"l":3.0499,"n":25,"o":3.05,"t":"2026-10-13T16:45:00Z","v":3783,"vw":3.051321},{"c":3.055,"h":3.055,"l":3.055,"n":8,"o":3.055,"t":"2026-10-13T17:00:00Z","v":412,"vw":3.055},{"c":3.05,"h":3.05,"l":3.045,"n":23,"o":3.05,"t":"2026-10-13T17:15:00Z","v":3156,"vw":3.0485},{"c":3.05,"h":3.05,"l":3.045,"n":6,"o":3.05,"t":"2026-10-13T17:30:00Z","v":2316,"vw":3.045652},{"c":3.035,"h":3.045,"l":3.03,"n":268,"o":3.045,"t":"2026-10-13T17:45:00Z","v":83996,"vw":3.033653},{"c":3.035,"h":3.035,"l":3.0301,"n":10,"o":3.035,"t":"2026-10-13T18:00:00Z","v":772,"vw":3.0336},{"c":3.035,"h":3.0399,"l":3.035,"n":19,"o":3.035,"t":"2026-10-13T18:15:00Z","v":13910,"vw":3.035091},{"c":3.03,"h":3.035,"l":3.025,"n":155,"o":3.03,"t":"2026-10-13T18:30:00Z","v":21948,"vw":3.030516},{"c":3.035,"h":3.035,"l":3.0277,"n":41,"o":3.0277,"t":"2026-10-13T18:45:00Z","v":4097,"vw":3.030339},{"c":3.035,"h":3.035,"l":3.03,"n":36,"o":3.03,"t":"2026-10-13T19:00:00Z","v":13725,"vw":3.032832},{"c":3.035,"h":3.035,"l":3.035,"n":18,"o":3.035,"t":"2026-10-13T19:15:00Z","v":988,"vw":3.035},{"c":3.035,"h":3.04,"l":3.035,"n":38,"o":3.035,"t":"2026-10-13T19:30:00Z","v":4712,"vw":3.038856},{"c":3.03,"h":3.04,"l":3.03,"n":153,"o":3.0312,"t":"2026-10-13T19:45:00Z","v":23059,"vw":3.034955},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-10-13T20:00:00Z","v":15364,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T11:30:00Z","v":300,"vw":3.05},{"c":3.05,"h":3.05,"l":3.04,"n":8,"o":3.04,"t":"2026-10-14T12:45:00Z","v":3818,"vw":3.045},{"c":3.07,"h":3.09,"l":3.04,"n":108,"o":3.08,"t":"2026-10-14T13:15:00Z","v":13306,"vw":3.070127},{"c":3.015,"h":3.08,"l":3.01,"n":179,"o":3.055,"t":"2026-10-14T13:30:00Z","v":47158,"vw":3.062664},{"c":3.0083,"h":3.03,"l":3.0083,"n":121,"o":3.019,"t":"2026-10-14T13:45:00Z","v":22986,"vw":3.016907},{"c":3.005,"h":3.0099,"l":3,"n":222,"o":3,"t":"2026-10-14T14:00:00Z","v":63059,"vw":3.001056},{"c":3,"h":3.0097,"l":3,"n":28,"o":3.005,"t":"2026-10-14T14:15:00Z","v":6752,"vw":3.009151},{"c":3.015,"h":3.015,"l":3.005,"n":99,"o":3.0099,"t":"2026-10-14T14:30:00Z","v":17178,"vw":3.009791},{"c":3.015,"h":3.02,"l":3.015,"n":11,"o":3.0188,"t":"2026-10-14T14:45:00Z","v":760,"vw":3.016723},{"c":3.0101,"h":3.02,"l":3.0101,"n":18,"o":3.0118,"t":"2026-10-14T15:00:00Z","v":1640,"vw":3.015474},{"c":3.0129,"h":3.015,"l":3.0129,"n":11,"o":3.015,"t":"2026-10-14T15:15:00Z","v":1040,"vw":3.014795},{"c":3.02,"h":3.02,"l":3.01,"n":19,"o":3.015,"t":"2026-10-14T15:30:00Z","v":3928,"vw":3.0145},{"c":3.015,"h":3.015,"l":3.015,"n":13,"o":3.015,"t":"2026-10-14T15:45:00Z","v":5717,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-14T16:00:00Z","v":3536,"vw":3.01},{"c":3.015,"h":3.0188,"l":3.0012,"n":58,"o":3.01,"t":"2026-10-14T16:15:00Z","v":9568,"vw":3.010571},{"c":3.021,"h":3.021,"l":3.015,"n":27,"o":3.015,"t":"2026-10-14T16:30:00Z","v":5061,"vw":3.020062},{"c":3.015,"h":3.025,"l":3.015,"n":18,"o":3.025,"t":"2026-10-14T16:45:00Z","v":3136,"vw":3.020262},{"c":3.015,"h":3.015,"l":3.015,"n":7,"o":3.015,"t":"2026-10-14T17:00:00Z","v":954,"vw":3.015},{"c":3.015,"h":3.015,"l":3.015,"n":4,"o":3.015,"t":"2026-10-14T17:15:00Z","v":133,"vw":3.015},{"c":3.01,"h":3.015,"l":3.01,"n":35,"o":3.015,"t":"2026-10-14T17:30:00Z","v":8683,"vw":3.010954},{"c":3.01,"h":3.01,"l":3.005,"n":30,"o":3.0088,"t":"2026-10-14T17:45:00Z","v":3641,"vw":3.008712},{"c":3.01,"h":3.0154,"l":3.01,"n":15,"o":3.015,"t":"2026-10-14T18:00:00Z","v":777,"vw":3.014339},{"c":3.015,"h":3.015,"l":3.01,"n":24,"o":3.015,"t":"2026-10-14T18:15:00Z","v":2887,"vw":3.011728},{"c":3.015,"h":3.015,"l":3.01,"n":5,"o":3.01,"t":"2026-10-14T18:30:00Z","v":371,"vw":3.011587},{"c":3.01,"h":3.0188,"l":3.01,"n":22,"o":3.015,"t":"2026-10-14T18:45:00Z","v":1479,"vw":3.014477},{"c":3.01,"h":3.015,"l":3.01,"n":36,"o":3.0104,"t":"2026-10-14T19:00:00Z","v":14504,"vw":3.011882},{"c":3.0099,"h":3.015,"l":3.0001,"n":79,"o":3.015,"t":"2026-10-14T19:15:00Z","v":14132,"vw":3.009164},{"c":3.015,"h":3.02,"l":3.005,"n":87,"o":3.005,"t":"2026-10-14T19:30:00Z","v":22195,"vw":3.009881},{"c":3.02,"h":3.03,"l":3,"n":296,"o":3.015,"t":"2026-10-14T19:45:00Z","v":50509,"vw":3.014534},{"c":3.02,"h":3.02,"l":3.015,"n":6,"o":3.015,"t":"2026-10-14T20:00:00Z","v":11894,"vw":3.015265},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T20:15:00Z","v":100,"vw":3.02},{"c":3.0014,"h":3.0014,"l":3.0014,"n":1,"o":3.0014,"t":"2026-10-15T09:30:00Z","v":100,"vw":3.0014},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-15T10:00:00Z","v":750,"vw":3.02},{"c":3.034,"h":3.034,"l":3.034,"n":1,"o":3.034,"t":"2026-10-15T11:45:00Z","v":111,"vw":3.034},{"c":3.01,"h":3.0146,"l":3.01,"n":2,"o":3.0146,"t":"2026-10-15T12:00:00Z","v":215,"vw":3.01246},{"c":3.0198,"h":3.0198,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T12:30:00Z","v":1100,"vw":3.018909},{"c":3.01,"h":3.02,"l":3.01,"n":2,"o":3.02,"t":"2026-10-15T13:15:00Z","v":250,"vw":3.015},{"c":3.05,"h":3.055,"l":3.005,"n":259,"o":3.01,"t":"2026-10-15T13:30:00Z","v":42118,"vw":3.032934},{"c":3.0513,"h":3.055,"l":3.04,"n":179,"o":3.05,"t":"2026-10-15T13:45:00Z","v":52216,"vw":3.047013},{"c":3.065,"h":3.075,"l":3.045,"n":204,"o":3.05,"t":"2026-10-15T14:00:00Z","v":68307,"vw":3.063738},{"c":3.075,"h":3.08,"l":3.06,"n":76,"o":3.06,"t":"2026-10-15T14:15:00Z","v":13989,"vw":3.069271},{"c":3.09,"h":3.095,"l":3.07,"n":149,"o":3.075,"t":"2026-10-15T14:30:00Z","v":56339,"vw":3.081543},{"c":3.165,"h":3.19,"l":3.09,"n":653,"o":3.09,"t":"2026-10-15T14:45:00Z","v":212201,"vw":3.1335},{"c":3.165,"h":3.1672,"l":3.16,"n":77,"o":3.1613,"t":"2026-10-15T15:00:00Z","v":47138,"vw":3.161965},{"c":3.16,"h":3.165,"l":3.15,"n":112,"o":3.165,"t":"2026-10-15T15:15:00Z","v":31354,"vw":3.155755},{"c":3.155,"h":3.16,"l":3.15,"n":53,"o":3.1512,"t":"2026-10-15T15:30:00Z","v":7408,"vw":3.153489},{"c":3.16,"h":3.16,"l":3.15,"n":55,"o":3.16,"t":"2026-10-15T15:45:00Z","v":15725,"vw":3.15244},{"c":3.15,"h":3.155,"l":3.15,"n":30,"o":3.155,"t":"2026-10-15T16:00:00Z","v":8430,"vw":3.153997},{"c":3.165,"h":3.165,"l":3.15,"n":68,"o":3.155,"t":"2026-10-15T16:15:00Z","v":22243,"vw":3.15273},{"c":3.17,"h":3.175,"l":3.16,"n":81,"o":3.165,"t":"2026-10-15T16:30:00Z","v":37342,"vw":3.167218},{"c":3.185,"h":3.185,"l":3.165,"n":72,"o":3.173,"t":"2026-10-15T16:45:00Z","v":21200,"vw":3.177053},{"c":3.18,"h":3.195,"l":3.18,"n":183,"o":3.185,"t":"2026-10-15T17:00:00Z","v":36031,"vw":3.186572},{"c":3.185,"h":3.19,"l":3.18,"n":30,"o":3.185,"t":"2026-10-15T17:15:00Z","v":7847,"vw":3.184543},{"c":3.205,"h":3.2098,"l":3.19,"n":97,"o":3.19,"t":"2026-10-15T17:30:00Z","v":23764,"vw":3.196844},{"c":3.195,"h":3.205,"l":3.195,"n":61,"o":3.2015,"t":"2026-10-15T17:45:00Z","v":13006,"vw":3.201979},{"c":3.195,"h":3.2054,"l":3.195,"n":66,"o":3.2,"t":"2026-10-15T18:00:00Z","v":24417,"vw":3.20278},{"c":3.19,"h":3.2,"l":3.19,"n":14,"o":3.195,"t":"2026-10-15T18:15:00Z","v":4175,"vw":3.194993},{"c":3.195,"h":3.2,"l":3.19,"n":17,"o":3.2,"t":"2026-10-15T18:30:00Z","v":1784,"vw":3.195023},{"c":3.2059,"h":3.2059,"l":3.1913,"n":62,"o":3.195,"t":"2026-10-15T18:45:00Z","v":7978,"vw":3.197088},{"c":3.215,"h":3.22,"l":3.2,"n":63,"o":3.205,"t":"2026-10-15T19:00:00Z","v":12137,"vw":3.207036},{"c":3.21,"h":3.22,"l":3.21,"n":33,"o":3.215,"t":"2026-10-15T19:15:00Z","v":2823,"vw":3.215169},{"c":3.22,"h":3.23,"l":3.215,"n":119,"o":3.22,"t":"2026-10-15T19:30:00Z","v":17220,"vw":3.22031},{"c":3.22,"h":3.22,"l":3.21,"n":272,"o":3.215,"t":"2026-10-15T19:45:00Z","v":30267,"vw":3.212195},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-15T20:00:00Z","v":12518,"vw":3.21},{"c":3.1807,"h":3.1807,"l":3.18,"n":5,"o":3.18,"t":"2026-10-15T20:15:00Z","v":4714,"vw":3.180151},{"c":3.182,"h":3.182,"l":3.182,"n":1,"o":3.182,"t":"2026-10-15T22:15:00Z","v":105,"vw":3.182},{"c":3.2,"h":3.21,"l":3.1802,"n":23,"o":3.1802,"t":"2026-10-16T08:00:00Z","v":1503,"vw":3.201713},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-16T09:15:00Z","v":200,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-16T10:30:00Z","v":254,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-16T11:30:00Z","v":323,"vw":3.21},{"c":3.232,"h":3.232,"l":3.232,"n":2,"o":3.232,"t":"2026-10-16T12:00:00Z","v":1030,"vw":3.232},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-16T12:15:00Z","v":225,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":9,"o":3.23,"t":"2026-10-16T13:15:00Z","v":1464,"vw":3.23},{"c":3.215,"h":3.24,"l":3.185,"n":303,"o":3.24,"t":"2026-10-16T13:30:00Z","v":38575,"vw":3.210758},{"c":3.184,"h":3.21,"l":3.1801,"n":157,"o":3.21,"t":"2026-10-16T13:45:00Z","v":21159,"vw":3.194065},{"c":3.1772,"h":3.195,"l":3.1772,"n":109,"o":3.185,"t":"2026-10-16T14:00:00Z","v":17013,"vw":3.182161},{"c":3.175,"h":3.18,"l":3.17,"n":51,"o":3.175,"t":"2026-10-16T14:15:00Z","v":6476,"vw":3.173023},{"c":3.18,"h":3.18,"l":3.17,"n":46,"o":3.175,"t":"2026-10-16T14:30:00Z","v":9055,"vw":3.175526},{"c":3.175,"h":3.178,"l":3.17,"n":13,"o":3.175,"t":"2026-10-16T14:45:00Z","v":1642,"vw":3.174313},{"c":3.17,"h":3.18,"l":3.165,"n":81,"o":3.1785,"t":"2026-10-16T15:00:00Z","v":7722,"vw":3.171272},{"c":3.17,"h":3.17,"l":3.16,"n":61,"o":3.17,"t":"2026-10-16T15:15:00Z","v":4924,"vw":3.16699},{"c":3.175,"h":3.18,"l":3.16,"n":64,"o":3.1613,"t":"2026-10-16T15:30:00Z","v":6094,"vw":3.1691},{"c":3.175,"h":3.18,"l":3.17,"n":35,"o":3.175,"t":"2026-10-16T15:45:00Z","v":5136,"vw":3.175123},{"c":3.175,"h":3.18,"l":3.17,"n":35,"o":3.175,"t":"2026-10-16T16:00:00Z","v":2660,"vw":3.173797},{"c":3.18,"h":3.18,"l":3.175,"n":40,"o":3.175,"t":"2026-10-16T16:15:00Z","v":2997,"vw":3.179615},{"c":3.175,"h":3.18,"l":3.17,"n":23,"o":3.18,"t":"2026-10-16T16:30:00Z","v":2407,"vw":3.17481},{"c":3.1633,"h":3.175,"l":3.1633,"n":66,"o":3.175,"t":"2026-10-16T16:45:00Z","v":7784,"vw":3.170912},{"c":3.145,"h":3.17,"l":3.1412,"n":64,"o":3.17,"t":"2026-10-16T17:00:00Z","v":8954,"vw":3.155774},{"c":3.135,"h":3.14,"l":3.13,"n":34,"o":3.14,"t":"2026-10-16T17:15:00Z","v":4285,"vw":3.136451},{"c":3.16,"h":3.16,"l":3.14,"n":77,"o":3.14,"t":"2026-10-16T17:30:00Z","v":10245,"vw":3.148204},{"c":3.145,"h":3.16,"l":3.145,"n":77,"o":3.16,"t":"2026-10-16T17:45:00Z","v":7635,"vw":3.151146},{"c":3.14,"h":3.145,"l":3.14,"n":23,"o":3.145,"t":"2026-10-16T18:00:00Z","v":2202,"vw":3.142592},{"c":3.135,"h":3.15,"l":3.135,"n":66,"o":3.145,"t":"2026-10-16T18:15:00Z","v":4835,"vw":3.141901},{"c":3.13,"h":3.14,"l":3.13,"n":61,"o":3.14,"t":"2026-10-16T18:30:00Z","v":3639,"vw":3.136933},{"c":3.1301,"h":3.14,"l":3.13,"n":87,"o":3.14,"t":"2026-10-16T18:45:00Z","v":14378,"vw":3.132721},{"c":3.135,"h":3.135,"l":3.12,"n":63,"o":3.13,"t":"2026-10-16T19:00:00Z","v":15222,"vw":3.127975},{"c":3.125,"h":3.135,"l":3.12,"n":72,"o":3.135,"t":"2026-10-16T19:15:00Z","v":19740,"vw":3.124562},{"c":3.125,"h":3.13,"l":3.12,"n":59,"o":3.13,"t":"2026-10-16T19:30:00Z","v":17724,"vw":3.126163},{"c":3.13,"h":3.15,"l":3.12,"n":520,"o":3.125,"t":"2026-10-16T19:45:00Z","v":81763,"vw":3.14086},{"c":3.1582,"h":3.1582,"l":3.12,"n":11,"o":3.12,"t":"2026-10-16T20:00:00Z","v":17401,"vw":3.125361},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-16T20:45:00Z","v":300,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T21:00:00Z","v":1006,"vw":3.13},{"c":3.15,"h":3.15,"l":3.12,"n":4,"o":3.13,"t":"2026-10-16T22:15:00Z","v":1794,"vw":3.128283},{"c":3.1328,"h":3.1328,"l":3.1328,"n":1,"o":3.1328,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.1328},{"c":3.1,"h":3.13,"l":3.1,"n":22,"o":3.13,"t":"2026-10-16T23:45:00Z","v":7069,"vw":3.112289},{"c":2.99,"h":2.99,"l":2.99,"n":14,"o":2.99,"t":"2026-10-19T08:00:00Z","v":1987,"vw":2.99},{"c":3.05,"h":3.13,"l":3.04,"n":44,"o":3.09,"t":"2026-10-19T10:45:00Z","v":11824,"vw":3.07474},{"c":3.0797,"h":3.0797,"l":3.03,"n":5,"o":3.05,"t":"2026-10-19T11:00:00Z","v":1920,"vw":3.043654},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-19T11:30:00Z","v":3768,"vw":3.07},{"c":3.0501,"h":3.22,"l":3.0501,"n":73,"o":3.11,"t":"2026-10-19T12:00:00Z","v":52267,"vw":3.165569},{"c":3.03,"h":3.05,"l":3.03,"n":16,"o":3.05,"t":"2026-10-19T12:15:00Z","v":2326,"vw":3.048979},{"c":3.09,"h":3.1,"l":3.06,"n":8,"o":3.06,"t":"2026-10-19T12:30:00Z","v":2101,"vw":3.069503},{"c":3.06,"h":3.11,"l":3.06,"n":8,"o":3.1,"t":"2026-10-19T13:00:00Z","v":950,"vw":3.087396},{"c":3.01,"h":3.07,"l":3.01,"n":57,"o":3.07,"t":"2026-10-19T13:15:00Z","v":4851,"vw":3.032822},{"c":2.9512,"h":3.04,"l":2.95,"n":801,"o":3.02,"t":"2026-10-19T13:30:00Z","v":148340,"vw":2.995013},{"c":2.9485,"h":2.97,"l":2.9312,"n":360,"o":2.95,"t":"2026-10-19T13:45:00Z","v":103989,"vw":2.953099},{"c":2.97,"h":2.9788,"l":2.93,"n":253,"o":2.945,"t":"2026-10-19T14:00:00Z","v":40794,"vw":2.94412},{"c":2.976,"h":3,"l":2.97,"n":98,"o":2.98,"t":"2026-10-19T14:15:00Z","v":33395,"vw":2.983148},{"c":2.9599,"h":2.975,"l":2.95,"n":83,"o":2.975,"t":"2026-10-19T14:30:00Z","v":15132,"vw":2.963284},{"c":2.955,"h":2.98,"l":2.955,"n":80,"o":2.955,"t":"2026-10-19T14:45:00Z","v":27707,"vw":2.968858},{"c":2.926,"h":2.955,"l":2.92,"n":234,"o":2.955,"t":"2026-10-19T15:00:00Z","v":52211,"vw":2.934459},{"c":2.915,"h":2.93,"l":2.9,"n":258,"o":2.92,"t":"2026-10-19T15:15:00Z","v":89567,"vw":2.909858},{"c":2.925,"h":2.94,"l":2.91,"n":136,"o":2.915,"t":"2026-10-19T15:30:00Z","v":43142,"vw":2.924244},{"c":2.9298,"h":2.93,"l":2.92,"n":55,"o":2.925,"t":"2026-10-19T15:45:00Z","v":8449,"vw":2.921519},{"c":2.915,"h":2.925,"l":2.915,"n":71,"o":2.925,"t":"2026-10-19T16:00:00Z","v":15791,"vw":2.917844},{"c":2.905,"h":2.915,"l":2.9,"n":235,"o":2.91,"t":"2026-10-19T16:15:00Z","v":54053,"vw":2.90476},{"c":2.8999,"h":2.91,"l":2.895,"n":136,"o":2.905,"t":"2026-10-19T16:30:00Z","v":59785,"vw":2.899289},{"c":2.885,"h":2.9,"l":2.88,"n":204,"o":2.9,"t":"2026-10-19T16:45:00Z","v":75063,"vw":2.890488},{"c":2.965,"h":2.975,"l":2.871,"n":583,"o":2.885,"t":"2026-10-19T17:00:00Z","v":273603,"vw":2.919077},{"c":2.879,"h":2.965,"l":2.879,"n":365,"o":2.9644,"t":"2026-10-19T17:15:00Z","v":177329,"vw":2.906323},{"c":2.859,"h":2.874,"l":2.85,"n":161,"o":2.8702,"t":"2026-10-19T17:30:00Z","v":34589,"vw":2.86562},{"c":2.85,"h":2.86,"l":2.8325,"n":277,"o":2.855,"t":"2026-10-19T17:45:00Z","v":55345,"vw":2.843337},{"c":2.88,"h":2.88,"l":2.85,"n":279,"o":2.85,"t":"2026-10-19T18:00:00Z","v":51861,"vw":2.864002},{"c":2.87,"h":2.88,"l":2.86,"n":120,"o":2.8788,"t":"2026-10-19T18:15:00Z","v":17092,"vw":2.873535},{"c":2.87,"h":2.87,"l":2.865,"n":61,"o":2.87,"t":"2026-10-19T18:30:00Z","v":6911,"vw":2.867914},{"c":2.875,"h":2.88,"l":2.865,"n":81,"o":2.865,"t":"2026-10-19T18:45:00Z","v":11362,"vw":2.872347},{"c":2.8628,"h":2.8799,"l":2.8628,"n":143,"o":2.875,"t":"2026-10-19T19:00:00Z","v":7723,"vw":2.87155},{"c":2.8851,"h":2.89,"l":2.865,"n":162,"o":2.8685,"t":"2026-10-19T19:15:00Z","v":19201,"vw":2.874771},{"c":2.905,"h":2.9098,"l":2.8727,"n":290,"o":2.885,"t":"2026-10-19T19:30:00Z","v":49158,"vw":2.883231},{"c":2.91,"h":2.94,"l":2.895,"n":1296,"o":2.905,"t":"2026-10-19T19:45:00Z","v":230327,"vw":2.920205},{"c":2.93,"h":2.93,"l":2.9,"n":14,"o":2.9,"t":"2026-10-19T20:00:00Z","v":35132,"vw":2.904071},{"c":2.94,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-10-19T20:15:00Z","v":342,"vw":2.946154},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T20:30:00Z","v":200,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T21:15:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T21:30:00Z","v":6000,"vw":2.9},{"c":2.98,"h":3.05,"l":2.95,"n":28,"o":2.95,"t":"2026-10-20T08:00:00Z","v":2168,"vw":2.994706},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T08:15:00Z","v":170,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T08:30:00Z","v":100,"vw":2.94},{"c":2.9048,"h":2.9048,"l":2.9048,"n":1,"o":2.9048,"t":"2026-10-20T09:30:00Z","v":100,"vw":2.9048},{"c":2.9,"h":2.9,"l":2.9,"n":16,"o":2.9,"t":"2026-10-20T10:15:00Z","v":1647,"vw":2.9},{"c":2.95,"h":2.95,"l":2.89,"n":9,"o":2.89,"t":"2026-10-20T10:30:00Z","v":2945,"vw":2.936937},{"c":2.9001,"h":2.9001,"l":2.9,"n":6,"o":2.9,"t":"2026-10-20T11:00:00Z","v":1042,"vw":2.900038},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":17,"o":2.89,"t":"2026-10-20T13:15:00Z","v":2299,"vw":2.896303},{"c":2.92,"h":2.93,"l":2.84,"n":636,"o":2.89,"t":"2026-10-20T13:30:00Z","v":87872,"vw":2.88823},{"c":2.945,"h":2.95,"l":2.92,"n":261,"o":2.92,"t":"2026-10-20T13:45:00Z","v":64468,"vw":2.931934},{"c":2.93,"h":2.955,"l":2.9202,"n":222,"o":2.945,"t":"2026-10-20T14:00:00Z","v":109402,"vw":2.946512},{"c":2.945,"h":2.955,"l":2.925,"n":148,"o":2.935,"t":"2026-10-20T14:15:00Z","v":24056,"vw":2.94178},{"c":2.91,"h":2.945,"l":2.91,"n":151,"o":2.945,"t":"2026-10-20T14:30:00Z","v":26963,"vw":2.927377},{"c":2.925,"h":2.925,"l":2.9,"n":147,"o":2.915,"t":"2026-10-20T14:45:00Z","v":25128,"vw":2.909544},{"c":2.91,"h":2.93,"l":2.91,"n":167,"o":2.92,"t":"2026-10-20T15:00:00Z","v":27762,"vw":2.919088},{"c":2.915,"h":2.925,"l":2.915,"n":98,"o":2.92,"t":"2026-10-20T15:15:00Z","v":11496,"vw":2.92038},{"c":2.915,"h":2.92,"l":2.91,"n":55,"o":2.91,"t":"2026-10-20T15:30:00Z","v":3202,"vw":2.913239},{"c":2.915,"h":2.915,"l":2.9,"n":96,"o":2.91,"t":"2026-10-20T15:45:00Z","v":16052,"vw":2.909176},{"c":2.905,"h":2.91,"l":2.9,"n":60,"o":2.91,"t":"2026-10-20T16:00:00Z","v":5357,"vw":2.907665},{"c":2.885,"h":2.9099,"l":2.87,"n":169,"o":2.905,"t":"2026-10-20T16:15:00Z","v":28837,"vw":2.887661},{"c":2.889,"h":2.895,"l":2.885,"n":104,"o":2.885,"t":"2026-10-20T16:30:00Z","v":21063,"vw":2.888525},{"c":2.875,"h":2.89,"l":2.875,"n":113,"o":2.885,"t":"2026-10-20T16:45:00Z","v":14879,"vw":2.880585},{"c":2.885,"h":2.89,"l":2.875,"n":132,"o":2.875,"t":"2026-10-20T17:00:00Z","v":16146,"vw":2.881557},{"c":2.885,"h":2.89,"l":2.8812,"n":54,"o":2.885,"t":"2026-10-20T17:15:00Z","v":10100,"vw":2.888169},{"c":2.885,"h":2.89,"l":2.88,"n":67,"o":2.885,"t":"2026-10-20T17:30:00Z","v":6065,"vw":2.883404},{"c":2.885,"h":2.89,"l":2.885,"n":33,"o":2.885,"t":"2026-10-20T17:45:00Z","v":3178,"vw":2.885347},{"c":2.88,"h":2.885,"l":2.87,"n":128,"o":2.885,"t":"2026-10-20T18:00:00Z","v":9551,"vw":2.877409},{"c":2.87,"h":2.875,"l":2.865,"n":93,"o":2.875,"t":"2026-10-20T18:15:00Z","v":11982,"vw":2.871258},{"c":2.87,"h":2.875,"l":2.865,"n":98,"o":2.875,"t":"2026-10-20T18:30:00Z","v":8058,"vw":2.869499},{"c":2.875,"h":2.88,"l":2.865,"n":62,"o":2.865,"t":"2026-10-20T18:45:00Z","v":9991,"vw":2.872499},{"c":2.875,"h":2.88,"l":2.8725,"n":76,"o":2.876,"t":"2026-10-20T19:00:00Z","v":7958,"vw":2.875627},{"c":2.8688,"h":2.875,"l":2.86,"n":117,"o":2.875,"t":"2026-10-20T19:15:00Z","v":13191,"vw":2.870734},{"c":2.85,"h":2.865,"l":2.85,"n":180,"o":2.865,"t":"2026-10-20T19:30:00Z","v":16675,"vw":2.857256},{"c":2.875,"h":2.88,"l":2.85,"n":575,"o":2.8597,"t":"2026-10-20T19:45:00Z","v":127843,"vw":2.868984},{"c":2.9,"h":2.9,"l":2.87,"n":18,"o":2.87,"t":"2026-10-20T20:00:00Z","v":37884,"vw":2.871737},{"c":2.9,"h":2.9,"l":2.87,"n":4,"o":2.8997,"t":"2026-10-20T21:30:00Z","v":410,"vw":2.89235},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-20T21:45:00Z","v":1300,"vw":2.875389},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T22:00:00Z","v":265,"vw":2.9},{"c":2.9,"h":2.9,"l":2.8999,"n":4,"o":2.9,"t":"2026-10-20T23:15:00Z","v":800,"vw":2.899963},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-21T09:15:00Z","v":128,"vw":2.93},{"c":2.92,"h":2.92,"l":2.89,"n":8,"o":2.89,"t":"2026-10-21T10:30:00Z","v":2151,"vw":2.918571},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T11:00:00Z","v":2000,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-21T12:00:00Z","v":108,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T13:15:00Z","v":510,"vw":2.92},{"c":2.9499,"h":2.96,"l":2.89,"n":394,"o":2.9,"t":"2026-10-21T13:30:00Z","v":70566,"vw":2.923017},{"c":2.94,"h":2.955,"l":2.93,"n":149,"o":2.95,"t":"2026-10-21T13:45:00Z","v":30861,"vw":2.947621},{"c":2.945,"h":2.95,"l":2.9312,"n":100,"o":2.935,"t":"2026-10-21T14:00:00Z","v":12527,"vw":2.939128},{"c":2.955,"h":2.955,"l":2.94,"n":106,"o":2.95,"t":"2026-10-21T14:15:00Z","v":17277,"vw":2.944657},{"c":2.9745,"h":2.98,"l":2.95,"n":95,"o":2.95,"t":"2026-10-21T14:30:00Z","v":29234,"vw":2.958201},{"c":2.965,"h":2.98,"l":2.965,"n":100,"o":2.98,"t":"2026-10-21T14:45:00Z","v":11978,"vw":2.974661},{"c":2.965,"h":2.975,"l":2.96,"n":99,"o":2.97,"t":"2026-10-21T15:00:00Z","v":27074,"vw":2.969994},{"c":2.98,"h":2.99,"l":2.965,"n":111,"o":2.965,"t":"2026-10-21T15:15:00Z","v":40855,"vw":2.975686},{"c":2.975,"h":2.985,"l":2.975,"n":102,"o":2.98,"t":"2026-10-21T15:30:00Z","v":9118,"vw":2.981441},{"c":2.99,"h":2.99,"l":2.9703,"n":45,"o":2.9703,"t":"2026-10-21T15:45:00Z","v":6694,"vw":2.97579},{"c":2.985,"h":2.985,"l":2.98,"n":51,"o":2.985,"t":"2026-10-21T16:00:00Z","v":9861,"vw":2.984785},{"c":2.975,"h":2.985,"l":2.97,"n":83,"o":2.985,"t":"2026-10-21T16:15:00Z","v":19506,"vw":2.978269},{"c":2.995,"h":3.005,"l":2.975,"n":158,"o":2.975,"t":"2026-10-21T16:30:00Z","v":26065,"vw":2.993038},{"c":3,"h":3,"l":2.9912,"n":52,"o":2.995,"t":"2026-10-21T16:45:00Z","v":5951,"vw":2.998337},{"c":3,"h":3,"l":2.99,"n":42,"o":3,"t":"2026-10-21T17:00:00Z","v":7619,"vw":2.991882},{"c":3,"h":3,"l":2.9901,"n":40,"o":2.995,"t":"2026-10-21T17:15:00Z","v":3676,"vw":2.996617},{"c":2.995,"h":3,"l":2.995,"n":53,"o":3,"t":"2026-10-21T17:30:00Z","v":4916,"vw":2.997409},{"c":3.01,"h":3.015,"l":2.994,"n":103,"o":3,"t":"2026-10-21T17:45:00Z","v":27602,"vw":3.007383},{"c":3.01,"h":3.015,"l":3.005,"n":40,"o":3.015,"t":"2026-10-21T18:00:00Z","v":4869,"vw":3.009378},{"c":3.01,"h":3.01,"l":3.0013,"n":44,"o":3.01,"t":"2026-10-21T18:15:00Z","v":4064,"vw":3.006419},{"c":3.01,"h":3.01,"l":3.005,"n":38,"o":3.01,"t":"2026-10-21T18:30:00Z","v":3146,"vw":3.006969},{"c":2.975,"h":3.01,"l":2.975,"n":163,"o":3.0011,"t":"2026-10-21T18:45:00Z","v":26199,"vw":2.992502},{"c":2.965,"h":2.975,"l":2.96,"n":115,"o":2.975,"t":"2026-10-21T19:00:00Z","v":13809,"vw":2.969512},{"c":2.98,"h":2.98,"l":2.965,"n":58,"o":2.9688,"t":"2026-10-21T19:15:00Z","v":6793,"vw":2.971261},{"c":2.975,"h":2.98,"l":2.97,"n":113,"o":2.98,"t":"2026-10-21T19:30:00Z","v":4199,"vw":2.975803},{"c":2.99,"h":3.005,"l":2.97,"n":543,"o":2.975,"t":"2026-10-21T19:45:00Z","v":73059,"vw":2.988708},{"c":2.95,"h":2.99,"l":2.95,"n":13,"o":2.99,"t":"2026-10-21T20:00:00Z","v":15319,"vw":2.985154},{"c":2.96,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-10-21T20:15:00Z","v":1963,"vw":2.950537},{"c":2.93,"h":2.97,"l":2.93,"n":8,"o":2.95,"t":"2026-10-21T20:30:00Z","v":5244,"vw":2.949876},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-21T23:30:00Z","v":250,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-10-22T08:00:00Z","v":231,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-22T10:15:00Z","v":100,"vw":2.97},{"c":2.9305,"h":2.9305,"l":2.9305,"n":5,"o":2.9305,"t":"2026-10-22T12:30:00Z","v":1298,"vw":2.9305},{"c":2.904,"h":2.9577,"l":2.9,"n":370,"o":2.95,"t":"2026-10-22T13:30:00Z","v":34229,"vw":2.932287},{"c":2.904,"h":2.91,"l":2.892,"n":258,"o":2.9,"t":"2026-10-22T13:45:00Z","v":37675,"vw":2.901022},{"c":2.9092,"h":2.91,"l":2.8937,"n":239,"o":2.9092,"t":"2026-10-22T14:00:00Z","v":13607,"vw":2.904097},{"c":2.9,"h":2.91,"l":2.895,"n":90,"o":2.9089,"t":"2026-10-22T14:15:00Z","v":8986,"vw":2.900129},{"c":2.905,"h":2.91,"l":2.895,"n":102,"o":2.895,"t":"2026-10-22T14:30:00Z","v":18845,"vw":2.902502},{"c":2.91,"h":2.91,"l":2.9,"n":76,"o":2.905,"t":"2026-10-22T14:45:00Z","v":8561,"vw":2.906586},{"c":2.9009,"h":2.91,"l":2.9,"n":206,"o":2.91,"t":"2026-10-22T15:00:00Z","v":25218,"vw":2.903231},{"c":2.925,"h":2.93,"l":2.9085,"n":81,"o":2.9085,"t":"2026-10-22T15:15:00Z","v":11839,"vw":2.918397},{"c":2.92,"h":2.925,"l":2.92,"n":22,"o":2.925,"t":"2026-10-22T15:30:00Z","v":3410,"vw":2.9232},{"c":2.925,"h":2.925,"l":2.92,"n":19,"o":2.925,"t":"2026-10-22T15:45:00Z","v":2357,"vw":2.921922},{"c":2.9221,"h":2.925,"l":2.92,"n":17,"o":2.925,"t":"2026-10-22T16:00:00Z","v":2194,"vw":2.923111},{"c":2.925,"h":2.93,"l":2.92,"n":20,"o":2.9221,"t":"2026-10-22T16:15:00Z","v":3948,"vw":2.922881},{"c":2.905,"h":2.93,"l":2.9,"n":60,"o":2.92,"t":"2026-10-22T16:30:00Z","v":6610,"vw":2.915037},{"c":2.91,"h":2.91,"l":2.89,"n":92,"o":2.9,"t":"2026-10-22T16:45:00Z","v":14569,"vw":2.902724},{"c":2.895,"h":2.915,"l":2.895,"n":27,"o":2.915,"t":"2026-10-22T17:00:00Z","v":2492,"vw":2.908166},{"c":2.905,"h":2.91,"l":2.895,"n":51,"o":2.895,"t":"2026-10-22T17:15:00Z","v":8879,"vw":2.900464},{"c":2.905,"h":2.9091,"l":2.9,"n":22,"o":2.905,"t":"2026-10-22T17:30:00Z","v":6516,"vw":2.905387},{"c":2.905,"h":2.9097,"l":2.9,"n":25,"o":2.9,"t":"2026-10-22T17:45:00Z","v":3166,"vw":2.903946},{"c":2.91,"h":2.91,"l":2.8909,"n":90,"o":2.9,"t":"2026-10-22T18:00:00Z","v":23940,"vw":2.899823},{"c":2.905,"h":2.915,"l":2.9012,"n":70,"o":2.9013,"t":"2026-10-22T18:15:00Z","v":8884,"vw":2.909169},{"c":2.91,"h":2.91,"l":2.9,"n":63,"o":2.905,"t":"2026-10-22T18:30:00Z","v":8520,"vw":2.906659},{"c":2.91,"h":2.92,"l":2.91,"n":17,"o":2.915,"t":"2026-10-22T18:45:00Z","v":1998,"vw":2.912047},{"c":2.905,"h":2.915,"l":2.9,"n":60,"o":2.915,"t":"2026-10-22T19:00:00Z","v":8778,"vw":2.909757},{"c":2.915,"h":2.92,"l":2.905,"n":43,"o":2.905,"t":"2026-10-22T19:15:00Z","v":5394,"vw":2.910868},{"c":2.93,"h":2.93,"l":2.91,"n":130,"o":2.92,"t":"2026-10-22T19:30:00Z","v":21668,"vw":2.919666},{"c":2.97,"h":2.98,"l":2.93,"n":524,"o":2.93,"t":"2026-10-22T19:45:00Z","v":82056,"vw":2.956538},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-22T20:00:00Z","v":10637,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-22T20:30:00Z","v":100,"vw":2.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.026592817194855428,"strike":3.9872574624411565,"iv":0.7259057612170997,"gamma":0.28485614117059443,"theta":-0.0018255193245348613,"vega":0.0014389811416262784,"rho":0.00020944219903397708,"breakevenPct":34.692962403893034},{"delta":0.15,"premium":0.04145757060429226,"strike":3.868339435165662,"iv":0.6942259537951412,"gamma":0.37405679870244285,"theta":-0.0019428983507291686,"vega":0.0016631462654968783,"rho":0.0003144014709935027,"breakevenPct":31.20124180436089},{"delta":0.2,"premium":0.0563223240137291,"strike":3.7494214078901673,"iv":0.6625461463731827,"gamma":0.4632574562342913,"theta":-0.0020602773769234756,"vega":0.0018873113893674784,"rho":0.00041936074295302833,"breakevenPct":27.709521204828746},{"delta":0.25,"premium":0.07118707742316593,"strike":3.6305033806146727,"iv":0.6308663389512241,"gamma":0.5524581137661397,"theta":-0.002177656403117783,"vega":0.0021114765132380785,"rho":0.0005243200149125538,"breakevenPct":24.217800605296603},{"delta":0.3,"premium":0.08605183083260276,"strike":3.511585353339178,"iv":0.5991865315292656,"gamma":0.6416587712979882,"theta":-0.00229503542931209,"vega":0.0023356416371086786,"rho":0.0006292792868720794,"breakevenPct":20.726080005764462},{"delta":0.35,"premium":0.10091658424203959,"strike":3.3926673260636835,"iv":0.5675067241073071,"gamma":0.7308594288298366,"theta":-0.0024124144555063972,"vega":0.0025598067609792783,"rho":0.000734238558831605,"breakevenPct":17.23435940623232},{"delta":0.4,"premium":0.11578133765147644,"strike":3.2737492987881884,"iv":0.5358269166853485,"gamma":0.8200600863616851,"theta":-0.0025297934817007047,"vega":0.002783971884849879,"rho":0.0008391978307911306,"breakevenPct":13.742638806700175},{"delta":0.45,"premium":0.13064609106091327,"strike":3.154831271512694,"iv":0.50414710926339,"gamma":0.9092607438935334,"theta":-0.002647172507895012,"vega":0.0030081370087204785,"rho":0.0009441571027506562,"breakevenPct":10.25091820716803},{"delta":0.5,"premium":0.1455108444703501,"strike":3.035913244237199,"iv":0.4724673018414315,"gamma":0.9984614014253819,"theta":-0.0027645515340893193,"vega":0.0032323021325910786,"rho":0.0010491163747101818,"breakevenPct":6.75919760763589}],"put":[{"delta":0.2,"premium":0.5580662313132243,"strike":2.123061083426999,"iv":3.3183373221187926,"gamma":0.09847707281640522,"theta":-0.013058105205519198,"vega":0.002303764624704054,"rho":-0.00092253236741633,"breakevenPct":47.48339422436999},{"delta":0.25,"premium":0.8286631228621324,"strike":2.523945367203159,"iv":3.3271410459843,"gamma":0.10724280086230041,"theta":-0.014278393515998928,"vega":0.0025172491224022446,"rho":-0.0012571580153066726,"breakevenPct":43.11133408251589},{"delta":0.3,"premium":1.0992600144110405,"strike":2.9248296509793192,"iv":3.335944769849808,"gamma":0.11600852890819559,"theta":-0.01549868182647866,"vega":0.002730733620100436,"rho":-0.001591783663197015,"breakevenPct":38.739273940661796},{"delta":0.35,"premium":1.3698569059599484,"strike":3.3257139347554787,"iv":3.3447484937153154,"gamma":0.12477425695409076,"theta":-0.016718970136958392,"vega":0.0029442181177986265,"rho":-0.0019264093110873573,"breakevenPct":34.367213798807704},{"delta":0.4,"premium":1.6404537975088567,"strike":3.7265982185316395,"iv":3.3535522175808232,"gamma":0.13353998499998596,"theta":-0.017939258447438128,"vega":0.0031577026154968177,"rho":-0.0022610349589777005,"breakevenPct":29.995153656953605},{"delta":0.45,"premium":2.5073186012572464,"strike":4.665676684153411,"iv":3.781148207574458,"gamma":0.12543067226763918,"theta":-0.02121024778614056,"vega":0.003321409914191509,"rho":-0.0030704812919590536,"breakevenPct":27.571876412880382},{"delta":0.5,"premium":0.5043115137285723,"strike":3.2676963302406024,"iv":0.834954340330723,"gamma":0.6034733628482042,"theta":-0.0041608167779446405,"vega":0.0031817011407274487,"rho":-0.0016023643314962185,"breakevenPct":7.268965888858048},{"delta":0.55,"premium":0.8772022963217871,"strike":3.660212943496618,"iv":0.9888463349505516,"gamma":0.537891783446744,"theta":-0.004396618505136196,"vega":0.0030082424027911563,"rho":-0.0020169923718891944,"breakevenPct":6.610380967287551},{"delta":0.6,"premium":1.250093078915001,"strike":4.052729556752633,"iv":1.14273832957038,"gamma":0.472310204045284,"theta":-0.004632420232327751,"vega":0.0028347836648548643,"rho":-0.002431620412282169,"breakevenPct":5.951796045717055},{"delta":0.65,"premium":1.6229838615082157,"strike":4.445246170008648,"iv":1.2966303241902084,"gamma":0.40672862464382387,"theta":-0.004868221959519306,"vega":0.002661324926918572,"rho":-0.0028462484526751448,"breakevenPct":5.293211124146557},{"delta":0.7,"premium":1.9958746441014295,"strike":4.8377627832646635,"iv":1.4505223188100367,"gamma":0.34114704524236383,"theta":-0.00510402368671086,"vega":0.0024878661889822804,"rho":-0.0032608764930681195,"breakevenPct":4.634626202576062},{"delta":0.75,"premium":2.3687654266946443,"strike":5.230279396520679,"iv":1.6044143134298654,"gamma":0.2755654658409037,"theta":-0.005339825413902415,"vega":0.002314407451045988,"rho":-0.003675504533461095,"breakevenPct":3.9760412810055636},{"delta":0.8,"premium":2.741656209287859,"strike":5.622796009776694,"iv":1.758306308049694,"gamma":0.2099838864394435,"theta":-0.005575627141093971,"vega":0.0021409487131096956,"rho":-0.004090132573854072,"breakevenPct":3.3174563594350657}]},"raw":{"call":[{"delta":0.1,"premium":0.026592817194855428,"strike":3.9872574624411565,"iv":0.7259057612170997,"gamma":0.28485614117059443,"theta":-0.0018255193245348613,"vega":0.0014389811416262784,"rho":0.00020944219903397708,"breakevenPct":34.692962403893034},{"delta":0.15,"premium":0.04145757060429226,"strike":3.868339435165662,"iv":0.6942259537951412,"gamma":0.37405679870244285,"theta":-0.0019428983507291686,"vega":0.0016631462654968783,"rho":0.0003144014709935027,"breakevenPct":31.20124180436089},{"delta":0.2,"premium":0.0563223240137291,"strike":3.7494214078901673,"iv":0.6625461463731827,"gamma":0.4632574562342913,"theta":-0.0020602773769234756,"vega":0.0018873113893674784,"rho":0.00041936074295302833,"breakevenPct":27.709521204828746},{"delta":0.25,"premium":0.07118707742316593,"strike":3.6305033806146727,"iv":0.6308663389512241,"gamma":0.5524581137661397,"theta":-0.002177656403117783,"vega":0.0021114765132380785,"rho":0.0005243200149125538,"breakevenPct":24.217800605296603},{"delta":0.3,"premium":0.08605183083260276,"strike":3.511585353339178,"iv":0.5991865315292656,"gamma":0.6416587712979882,"theta":-0.00229503542931209,"vega":0.0023356416371086786,"rho":0.0006292792868720794,"breakevenPct":20.726080005764462},{"delta":0.35,"premium":0.10091658424203959,"strike":3.3926673260636835,"iv":0.5675067241073071,"gamma":0.7308594288298366,"theta":-0.0024124144555063972,"vega":0.0025598067609792783,"rho":0.000734238558831605,"breakevenPct":17.23435940623232},{"delta":0.4,"premium":0.11578133765147644,"strike":3.2737492987881884,"iv":0.5358269166853485,"gamma":0.8200600863616851,"theta":-0.0025297934817007047,"vega":0.002783971884849879,"rho":0.0008391978307911306,"breakevenPct":13.742638806700175},{"delta":0.45,"premium":0.13064609106091327,"strike":3.154831271512694,"iv":0.50414710926339,"gamma":0.9092607438935334,"theta":-0.002647172507895012,"vega":0.0030081370087204785,"rho":0.0009441571027506562,"breakevenPct":10.25091820716803},{"delta":0.5,"premium":0.1455108444703501,"strike":3.035913244237199,"iv":0.4724673018414315,"gamma":0.9984614014253819,"theta":-0.0027645515340893193,"vega":0.0032323021325910786,"rho":0.0010491163747101818,"breakevenPct":6.75919760763589}],"put":[{"delta":0.2,"premium":0.5580662313132243,"strike":2.123061083426999,"iv":3.3183373221187926,"gamma":0.09847707281640522,"theta":-0.013058105205519198,"vega":0.002303764624704054,"rho":-0.00092253236741633,"breakevenPct":47.48339422436999},{"delta":0.25,"premium":0.8286631228621324,"strike":2.523945367203159,"iv":3.3271410459843,"gamma":0.10724280086230041,"theta":-0.014278393515998928,"vega":0.0025172491224022446,"rho":-0.0012571580153066726,"breakevenPct":43.11133408251589},{"delta":0.3,"premium":1.0992600144110405,"strike":2.9248296509793192,"iv":3.335944769849808,"gamma":0.11600852890819559,"theta":-0.01549868182647866,"vega":0.002730733620100436,"rho":-0.001591783663197015,"breakevenPct":38.739273940661796},{"delta":0.35,"premium":1.3698569059599484,"strike":3.3257139347554787,"iv":3.3447484937153154,"gamma":0.12477425695409076,"theta":-0.016718970136958392,"vega":0.0029442181177986265,"rho":-0.0019264093110873573,"breakevenPct":34.367213798807704},{"delta":0.4,"premium":1.6404537975088567,"strike":3.7265982185316395,"iv":3.3535522175808232,"gamma":0.13353998499998596,"theta":-0.017939258447438128,"vega":0.0031577026154968177,"rho":-0.0022610349589777005,"breakevenPct":29.995153656953605},{"delta":0.45,"premium":2.5073186012572464,"strike":4.665676684153411,"iv":3.781148207574458,"gamma":0.12543067226763918,"theta":-0.02121024778614056,"vega":0.003321409914191509,"rho":-0.0030704812919590536,"breakevenPct":27.571876412880382},{"delta":0.5,"premium":0.5043115137285723,"strike":3.2676963302406024,"iv":0.834954340330723,"gamma":0.6034733628482042,"theta":-0.0041608167779446405,"vega":0.0031817011407274487,"rho":-0.0016023643314962185,"breakevenPct":7.268965888858048},{"delta":0.55,"premium":0.8772022963217871,"strike":3.660212943496618,"iv":0.9888463349505516,"gamma":0.537891783446744,"theta":-0.004396618505136196,"vega":0.0030082424027911563,"rho":-0.0020169923718891944,"breakevenPct":6.610380967287551},{"delta":0.6,"premium":1.250093078915001,"strike":4.052729556752633,"iv":1.14273832957038,"gamma":0.472310204045284,"theta":-0.004632420232327751,"vega":0.0028347836648548643,"rho":-0.002431620412282169,"breakevenPct":5.951796045717055},{"delta":0.65,"premium":1.6229838615082157,"strike":4.445246170008648,"iv":1.2966303241902084,"gamma":0.40672862464382387,"theta":-0.004868221959519306,"vega":0.002661324926918572,"rho":-0.0028462484526751448,"breakevenPct":5.293211124146557},{"delta":0.7,"premium":1.9958746441014295,"strike":4.8377627832646635,"iv":1.4505223188100367,"gamma":0.34114704524236383,"theta":-0.00510402368671086,"vega":0.0024878661889822804,"rho":-0.0032608764930681195,"breakevenPct":4.634626202576062},{"delta":0.75,"premium":2.3687654266946443,"strike":5.230279396520679,"iv":1.6044143134298654,"gamma":0.2755654658409037,"theta":-0.005339825413902415,"vega":0.002314407451045988,"rho":-0.003675504533461095,"breakevenPct":3.9760412810055636},{"delta":0.8,"premium":2.741656209287859,"strike":5.622796009776694,"iv":1.758306308049694,"gamma":0.2099838864394435,"theta":-0.005575627141093971,"vega":0.0021409487131096956,"rho":-0.004090132573854072,"breakevenPct":3.3174563594350657}]}},"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"}}