{"symbol":"CURI","url":"https://intraalpha.com/companies/CURI","capturedAt":"2026-10-22T23:44:33.998Z","state":"partial","quote":{"symbol":"CURI","last_price":2.88,"prev_close":2.78,"regular_close":2.88,"change":0.1,"change_pct":3.5971,"regular_change":0.1,"regular_change_pct":3.5971,"extended_change":0,"extended_change_pct":0,"bid":2.69,"ask":2.92,"bid_size":200,"ask_size":10800,"volume":428053,"vwap":2.868875,"open":2.78,"high":2.92,"low":2.77,"close":2.88,"trade_count":4374,"last_trade_at":"2026-10-22T20:00:00.396134505Z","last_quote_at":"2026-10-22T21:18:44.949774393Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:30.659038593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.035Z","bars":[{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T10:00:00Z","v":300,"vw":2.74},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T12:55:00Z","v":2000,"vw":2.69},{"c":2.715,"h":2.72,"l":2.7,"n":182,"o":2.72,"t":"2026-10-15T13:30:00Z","v":18368,"vw":2.711981},{"c":2.725,"h":2.735,"l":2.72,"n":73,"o":2.72,"t":"2026-10-15T13:35:00Z","v":9811,"vw":2.726465},{"c":2.695,"h":2.725,"l":2.695,"n":50,"o":2.725,"t":"2026-10-15T13:40:00Z","v":9856,"vw":2.721577},{"c":2.695,"h":2.6979,"l":2.695,"n":5,"o":2.6979,"t":"2026-10-15T13:45:00Z","v":646,"vw":2.696582},{"c":2.705,"h":2.705,"l":2.68,"n":327,"o":2.695,"t":"2026-10-15T13:50:00Z","v":52494,"vw":2.68536},{"c":2.7,"h":2.705,"l":2.7,"n":12,"o":2.705,"t":"2026-10-15T13:55:00Z","v":621,"vw":2.7021},{"c":2.705,"h":2.715,"l":2.705,"n":66,"o":2.705,"t":"2026-10-15T14:00:00Z","v":5826,"vw":2.709361},{"c":2.71,"h":2.71,"l":2.705,"n":61,"o":2.705,"t":"2026-10-15T14:05:00Z","v":5138,"vw":2.708152},{"c":2.715,"h":2.715,"l":2.705,"n":142,"o":2.715,"t":"2026-10-15T14:10:00Z","v":10293,"vw":2.710726},{"c":2.705,"h":2.71,"l":2.705,"n":71,"o":2.71,"t":"2026-10-15T14:15:00Z","v":3691,"vw":2.706905},{"c":2.69,"h":2.7,"l":2.69,"n":25,"o":2.7,"t":"2026-10-15T14:20:00Z","v":1885,"vw":2.695927},{"c":2.68,"h":2.69,"l":2.68,"n":48,"o":2.69,"t":"2026-10-15T14:25:00Z","v":3780,"vw":2.685139},{"c":2.705,"h":2.705,"l":2.685,"n":67,"o":2.685,"t":"2026-10-15T14:30:00Z","v":6275,"vw":2.693634},{"c":2.695,"h":2.7,"l":2.69,"n":72,"o":2.7,"t":"2026-10-15T14:35:00Z","v":5475,"vw":2.692778},{"c":2.695,"h":2.695,"l":2.6901,"n":34,"o":2.695,"t":"2026-10-15T14:40:00Z","v":5616,"vw":2.693133},{"c":2.69,"h":2.695,"l":2.69,"n":41,"o":2.695,"t":"2026-10-15T14:45:00Z","v":2746,"vw":2.694217},{"c":2.7015,"h":2.7015,"l":2.7,"n":51,"o":2.7,"t":"2026-10-15T14:50:00Z","v":5472,"vw":2.7001},{"c":2.705,"h":2.705,"l":2.7,"n":47,"o":2.7001,"t":"2026-10-15T14:55:00Z","v":4534,"vw":2.700149},{"c":2.705,"h":2.705,"l":2.705,"n":16,"o":2.705,"t":"2026-10-15T15:00:00Z","v":818,"vw":2.705},{"c":2.705,"h":2.705,"l":2.7,"n":20,"o":2.705,"t":"2026-10-15T15:05:00Z","v":1935,"vw":2.702681},{"c":2.705,"h":2.705,"l":2.7,"n":24,"o":2.705,"t":"2026-10-15T15:10:00Z","v":4054,"vw":2.703556},{"c":2.695,"h":2.705,"l":2.69,"n":36,"o":2.705,"t":"2026-10-15T15:15:00Z","v":3964,"vw":2.696484},{"c":2.695,"h":2.695,"l":2.695,"n":11,"o":2.695,"t":"2026-10-15T15:20:00Z","v":9541,"vw":2.695},{"c":2.7,"h":2.705,"l":2.695,"n":53,"o":2.695,"t":"2026-10-15T15:25:00Z","v":5125,"vw":2.700142},{"c":2.695,"h":2.7,"l":2.695,"n":43,"o":2.7,"t":"2026-10-15T15:30:00Z","v":4308,"vw":2.698425},{"c":2.695,"h":2.695,"l":2.695,"n":2,"o":2.695,"t":"2026-10-15T15:35:00Z","v":105,"vw":2.695},{"c":2.675,"h":2.69,"l":2.675,"n":59,"o":2.69,"t":"2026-10-15T15:40:00Z","v":5318,"vw":2.682304},{"c":2.675,"h":2.6775,"l":2.675,"n":19,"o":2.675,"t":"2026-10-15T15:45:00Z","v":979,"vw":2.675835},{"c":2.675,"h":2.675,"l":2.67,"n":22,"o":2.675,"t":"2026-10-15T15:50:00Z","v":2601,"vw":2.674791},{"c":2.6717,"h":2.675,"l":2.6717,"n":11,"o":2.675,"t":"2026-10-15T15:55:00Z","v":1870,"vw":2.672282},{"c":2.6701,"h":2.675,"l":2.665,"n":68,"o":2.67,"t":"2026-10-15T16:00:00Z","v":8905,"vw":2.67003},{"c":2.67,"h":2.6744,"l":2.67,"n":11,"o":2.6744,"t":"2026-10-15T16:05:00Z","v":1518,"vw":2.673385},{"c":2.675,"h":2.675,"l":2.67,"n":30,"o":2.675,"t":"2026-10-15T16:10:00Z","v":2054,"vw":2.673534},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-15T16:20:00Z","v":241,"vw":2.67},{"c":2.675,"h":2.675,"l":2.67,"n":11,"o":2.67,"t":"2026-10-15T16:30:00Z","v":663,"vw":2.672315},{"c":2.675,"h":2.675,"l":2.675,"n":15,"o":2.675,"t":"2026-10-15T16:35:00Z","v":910,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":29,"o":2.675,"t":"2026-10-15T16:40:00Z","v":1655,"vw":2.675},{"c":2.675,"h":2.68,"l":2.675,"n":14,"o":2.675,"t":"2026-10-15T16:45:00Z","v":1297,"vw":2.675455},{"c":2.675,"h":2.675,"l":2.67,"n":60,"o":2.675,"t":"2026-10-15T16:50:00Z","v":2840,"vw":2.672352},{"c":2.675,"h":2.675,"l":2.675,"n":3,"o":2.675,"t":"2026-10-15T16:55:00Z","v":364,"vw":2.675},{"c":2.675,"h":2.675,"l":2.67,"n":16,"o":2.675,"t":"2026-10-15T17:00:00Z","v":1065,"vw":2.673254},{"c":2.67,"h":2.67,"l":2.67,"n":89,"o":2.67,"t":"2026-10-15T17:05:00Z","v":8478,"vw":2.67},{"c":2.665,"h":2.67,"l":2.665,"n":30,"o":2.67,"t":"2026-10-15T17:10:00Z","v":3752,"vw":2.667843},{"c":2.665,"h":2.665,"l":2.66,"n":65,"o":2.665,"t":"2026-10-15T17:15:00Z","v":9218,"vw":2.662097},{"c":2.6675,"h":2.6675,"l":2.66,"n":15,"o":2.66,"t":"2026-10-15T17:20:00Z","v":3224,"vw":2.664416},{"c":2.66,"h":2.665,"l":2.66,"n":8,"o":2.665,"t":"2026-10-15T17:30:00Z","v":737,"vw":2.661193},{"c":2.665,"h":2.665,"l":2.66,"n":13,"o":2.665,"t":"2026-10-15T17:35:00Z","v":2838,"vw":2.662024},{"c":2.6602,"h":2.6602,"l":2.66,"n":25,"o":2.66,"t":"2026-10-15T17:40:00Z","v":2079,"vw":2.660118},{"c":2.66,"h":2.6666,"l":2.66,"n":14,"o":2.665,"t":"2026-10-15T17:45:00Z","v":4559,"vw":2.665927},{"c":2.6699,"h":2.67,"l":2.665,"n":12,"o":2.67,"t":"2026-10-15T17:50:00Z","v":3032,"vw":2.669271},{"c":2.665,"h":2.665,"l":2.66,"n":13,"o":2.665,"t":"2026-10-15T17:55:00Z","v":1008,"vw":2.663462},{"c":2.665,"h":2.665,"l":2.66,"n":15,"o":2.66,"t":"2026-10-15T18:00:00Z","v":664,"vw":2.661667},{"c":2.665,"h":2.67,"l":2.66,"n":26,"o":2.66,"t":"2026-10-15T18:05:00Z","v":1824,"vw":2.665184},{"c":2.665,"h":2.665,"l":2.665,"n":9,"o":2.665,"t":"2026-10-15T18:10:00Z","v":440,"vw":2.665},{"c":2.66,"h":2.665,"l":2.66,"n":9,"o":2.665,"t":"2026-10-15T18:15:00Z","v":499,"vw":2.663333},{"c":2.66,"h":2.665,"l":2.66,"n":21,"o":2.665,"t":"2026-10-15T18:20:00Z","v":1670,"vw":2.663997},{"c":2.66,"h":2.665,"l":2.66,"n":27,"o":2.665,"t":"2026-10-15T18:25:00Z","v":1979,"vw":2.66395},{"c":2.665,"h":2.665,"l":2.66,"n":27,"o":2.66,"t":"2026-10-15T18:30:00Z","v":7158,"vw":2.664545},{"c":2.665,"h":2.665,"l":2.66,"n":31,"o":2.66,"t":"2026-10-15T18:35:00Z","v":2178,"vw":2.662496},{"c":2.675,"h":2.675,"l":2.665,"n":72,"o":2.665,"t":"2026-10-15T18:40:00Z","v":9132,"vw":2.670274},{"c":2.6757,"h":2.68,"l":2.675,"n":26,"o":2.675,"t":"2026-10-15T18:45:00Z","v":2851,"vw":2.676245},{"c":2.675,"h":2.68,"l":2.675,"n":28,"o":2.675,"t":"2026-10-15T18:50:00Z","v":2907,"vw":2.677302},{"c":2.675,"h":2.675,"l":2.67,"n":18,"o":2.675,"t":"2026-10-15T18:55:00Z","v":1403,"vw":2.674409},{"c":2.675,"h":2.6799,"l":2.675,"n":22,"o":2.675,"t":"2026-10-15T19:00:00Z","v":1939,"vw":2.677439},{"c":2.685,"h":2.685,"l":2.67,"n":88,"o":2.675,"t":"2026-10-15T19:05:00Z","v":12239,"vw":2.681494},{"c":2.685,"h":2.685,"l":2.685,"n":19,"o":2.685,"t":"2026-10-15T19:10:00Z","v":1199,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":39,"o":2.685,"t":"2026-10-15T19:15:00Z","v":2978,"vw":2.685},{"c":2.685,"h":2.6857,"l":2.685,"n":18,"o":2.685,"t":"2026-10-15T19:20:00Z","v":1874,"vw":2.685083},{"c":2.685,"h":2.685,"l":2.685,"n":63,"o":2.685,"t":"2026-10-15T19:25:00Z","v":3024,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":25,"o":2.685,"t":"2026-10-15T19:30:00Z","v":1664,"vw":2.685},{"c":2.695,"h":2.695,"l":2.685,"n":77,"o":2.69,"t":"2026-10-15T19:35:00Z","v":7084,"vw":2.690275},{"c":2.7,"h":2.7,"l":2.695,"n":53,"o":2.695,"t":"2026-10-15T19:40:00Z","v":3734,"vw":2.69982},{"c":2.708621,"h":2.71,"l":2.7,"n":84,"o":2.705,"t":"2026-10-15T19:45:00Z","v":6272,"vw":2.704884},{"c":2.705,"h":2.705,"l":2.7,"n":95,"o":2.705,"t":"2026-10-15T19:50:00Z","v":5398,"vw":2.704323},{"c":2.705,"h":2.73,"l":2.7,"n":397,"o":2.705,"t":"2026-10-15T19:55:00Z","v":47569,"vw":2.718183},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T20:00:00Z","v":40326,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-16T08:00:00Z","v":252,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-16T08:25:00Z","v":200,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-16T11:35:00Z","v":695,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-16T12:55:00Z","v":231,"vw":2.72},{"c":2.745,"h":2.745,"l":2.72,"n":93,"o":2.73,"t":"2026-10-16T13:30:00Z","v":14714,"vw":2.730151},{"c":2.735,"h":2.745,"l":2.735,"n":65,"o":2.745,"t":"2026-10-16T13:35:00Z","v":7328,"vw":2.739519},{"c":2.74,"h":2.74,"l":2.735,"n":9,"o":2.74,"t":"2026-10-16T13:40:00Z","v":516,"vw":2.737381},{"c":2.74,"h":2.74,"l":2.735,"n":19,"o":2.735,"t":"2026-10-16T13:45:00Z","v":1087,"vw":2.737576},{"c":2.745,"h":2.75,"l":2.74,"n":59,"o":2.74,"t":"2026-10-16T13:50:00Z","v":2934,"vw":2.741907},{"c":2.76,"h":2.765,"l":2.75,"n":84,"o":2.75,"t":"2026-10-16T13:55:00Z","v":10522,"vw":2.759382},{"c":2.76,"h":2.765,"l":2.755,"n":98,"o":2.755,"t":"2026-10-16T14:00:00Z","v":9943,"vw":2.76031},{"c":2.75,"h":2.765,"l":2.75,"n":51,"o":2.765,"t":"2026-10-16T14:05:00Z","v":3597,"vw":2.758289},{"c":2.755,"h":2.755,"l":2.75,"n":57,"o":2.755,"t":"2026-10-16T14:10:00Z","v":3432,"vw":2.752903},{"c":2.755,"h":2.76,"l":2.755,"n":31,"o":2.76,"t":"2026-10-16T14:15:00Z","v":1482,"vw":2.756364},{"c":2.755,"h":2.76,"l":2.755,"n":26,"o":2.755,"t":"2026-10-16T14:20:00Z","v":2088,"vw":2.755357},{"c":2.755,"h":2.755,"l":2.75,"n":23,"o":2.75,"t":"2026-10-16T14:25:00Z","v":2080,"vw":2.753437},{"c":2.735,"h":2.75,"l":2.73,"n":59,"o":2.75,"t":"2026-10-16T14:30:00Z","v":7272,"vw":2.74337},{"c":2.735,"h":2.74,"l":2.735,"n":18,"o":2.735,"t":"2026-10-16T14:35:00Z","v":1613,"vw":2.737658},{"c":2.745,"h":2.745,"l":2.735,"n":60,"o":2.735,"t":"2026-10-16T14:40:00Z","v":4476,"vw":2.74},{"c":2.745,"h":2.745,"l":2.745,"n":12,"o":2.745,"t":"2026-10-16T14:45:00Z","v":474,"vw":2.745},{"c":2.735,"h":2.746,"l":2.735,"n":37,"o":2.745,"t":"2026-10-16T14:50:00Z","v":5151,"vw":2.741767},{"c":2.735,"h":2.735,"l":2.735,"n":8,"o":2.735,"t":"2026-10-16T14:55:00Z","v":384,"vw":2.735},{"c":2.74,"h":2.74,"l":2.735,"n":28,"o":2.735,"t":"2026-10-16T15:00:00Z","v":1452,"vw":2.736},{"c":2.735,"h":2.74,"l":2.735,"n":20,"o":2.74,"t":"2026-10-16T15:05:00Z","v":701,"vw":2.7375},{"c":2.735,"h":2.735,"l":2.73,"n":17,"o":2.735,"t":"2026-10-16T15:10:00Z","v":1125,"vw":2.734483},{"c":2.73,"h":2.74,"l":2.73,"n":28,"o":2.735,"t":"2026-10-16T15:15:00Z","v":1332,"vw":2.73189},{"c":2.73,"h":2.735,"l":2.725,"n":73,"o":2.73,"t":"2026-10-16T15:20:00Z","v":8968,"vw":2.730281},{"c":2.73,"h":2.735,"l":2.725,"n":81,"o":2.735,"t":"2026-10-16T15:25:00Z","v":9768,"vw":2.730267},{"c":2.735,"h":2.7355,"l":2.725,"n":30,"o":2.725,"t":"2026-10-16T15:30:00Z","v":2970,"vw":2.731261},{"c":2.735,"h":2.74,"l":2.735,"n":17,"o":2.735,"t":"2026-10-16T15:35:00Z","v":924,"vw":2.735714},{"c":2.74,"h":2.74,"l":2.735,"n":20,"o":2.74,"t":"2026-10-16T15:40:00Z","v":1113,"vw":2.736667},{"c":2.735,"h":2.74,"l":2.735,"n":22,"o":2.74,"t":"2026-10-16T15:45:00Z","v":1304,"vw":2.737},{"c":2.73,"h":2.74,"l":2.73,"n":24,"o":2.735,"t":"2026-10-16T15:50:00Z","v":2032,"vw":2.733611},{"c":2.735,"h":2.74,"l":2.73,"n":23,"o":2.74,"t":"2026-10-16T15:55:00Z","v":1900,"vw":2.736},{"c":2.725,"h":2.735,"l":2.725,"n":44,"o":2.73,"t":"2026-10-16T16:00:00Z","v":3775,"vw":2.730485},{"c":2.725,"h":2.73,"l":2.725,"n":14,"o":2.725,"t":"2026-10-16T16:05:00Z","v":808,"vw":2.725828},{"c":2.72,"h":2.73,"l":2.72,"n":21,"o":2.725,"t":"2026-10-16T16:10:00Z","v":1256,"vw":2.726},{"c":2.73,"h":2.73,"l":2.725,"n":58,"o":2.73,"t":"2026-10-16T16:15:00Z","v":5012,"vw":2.728296},{"c":2.725,"h":2.7275,"l":2.72,"n":23,"o":2.725,"t":"2026-10-16T16:20:00Z","v":1352,"vw":2.72425},{"c":2.7,"h":2.72,"l":2.7,"n":90,"o":2.72,"t":"2026-10-16T16:25:00Z","v":12719,"vw":2.715327},{"c":2.685,"h":2.7,"l":2.685,"n":58,"o":2.7,"t":"2026-10-16T16:30:00Z","v":8573,"vw":2.694438},{"c":2.675,"h":2.685,"l":2.675,"n":48,"o":2.685,"t":"2026-10-16T16:35:00Z","v":3516,"vw":2.680844},{"c":2.675,"h":2.675,"l":2.675,"n":17,"o":2.675,"t":"2026-10-16T16:40:00Z","v":830,"vw":2.675},{"c":2.665,"h":2.675,"l":2.66,"n":62,"o":2.675,"t":"2026-10-16T16:45:00Z","v":5576,"vw":2.671431},{"c":2.675,"h":2.675,"l":2.67,"n":35,"o":2.67,"t":"2026-10-16T16:50:00Z","v":4281,"vw":2.670248},{"c":2.675,"h":2.675,"l":2.675,"n":3,"o":2.675,"t":"2026-10-16T16:55:00Z","v":217,"vw":2.675},{"c":2.665,"h":2.675,"l":2.665,"n":36,"o":2.675,"t":"2026-10-16T17:00:00Z","v":3351,"vw":2.670893},{"c":2.655,"h":2.665,"l":2.655,"n":49,"o":2.665,"t":"2026-10-16T17:05:00Z","v":2813,"vw":2.660426},{"c":2.655,"h":2.655,"l":2.65,"n":27,"o":2.655,"t":"2026-10-16T17:10:00Z","v":5671,"vw":2.652313},{"c":2.636,"h":2.6515,"l":2.636,"n":79,"o":2.65,"t":"2026-10-16T17:15:00Z","v":15051,"vw":2.645127},{"c":2.635,"h":2.6401,"l":2.63,"n":88,"o":2.63,"t":"2026-10-16T17:20:00Z","v":13275,"vw":2.638846},{"c":2.635,"h":2.635,"l":2.635,"n":9,"o":2.635,"t":"2026-10-16T17:25:00Z","v":746,"vw":2.635},{"c":2.62,"h":2.64,"l":2.62,"n":196,"o":2.635,"t":"2026-10-16T17:30:00Z","v":30497,"vw":2.630281},{"c":2.62,"h":2.625,"l":2.62,"n":24,"o":2.625,"t":"2026-10-16T17:35:00Z","v":7043,"vw":2.624922},{"c":2.63,"h":2.63,"l":2.625,"n":37,"o":2.625,"t":"2026-10-16T17:40:00Z","v":6526,"vw":2.628941},{"c":2.63,"h":2.64,"l":2.63,"n":67,"o":2.635,"t":"2026-10-16T17:45:00Z","v":8782,"vw":2.631433},{"c":2.63,"h":2.64,"l":2.63,"n":34,"o":2.63,"t":"2026-10-16T17:50:00Z","v":2162,"vw":2.631823},{"c":2.63,"h":2.63,"l":2.63,"n":45,"o":2.63,"t":"2026-10-16T17:55:00Z","v":24378,"vw":2.63},{"c":2.635,"h":2.635,"l":2.63,"n":32,"o":2.63,"t":"2026-10-16T18:00:00Z","v":2146,"vw":2.630726},{"c":2.63,"h":2.64,"l":2.63,"n":27,"o":2.63,"t":"2026-10-16T18:05:00Z","v":6376,"vw":2.639273},{"c":2.63,"h":2.639,"l":2.63,"n":26,"o":2.635,"t":"2026-10-16T18:10:00Z","v":3072,"vw":2.635045},{"c":2.635,"h":2.635,"l":2.63,"n":18,"o":2.63,"t":"2026-10-16T18:15:00Z","v":792,"vw":2.632},{"c":2.63,"h":2.64,"l":2.63,"n":33,"o":2.63,"t":"2026-10-16T18:20:00Z","v":12407,"vw":2.631538},{"c":2.625,"h":2.63,"l":2.625,"n":29,"o":2.63,"t":"2026-10-16T18:25:00Z","v":1529,"vw":2.62711},{"c":2.625,"h":2.63,"l":2.625,"n":48,"o":2.63,"t":"2026-10-16T18:30:00Z","v":8055,"vw":2.627015},{"c":2.63,"h":2.63,"l":2.62,"n":82,"o":2.625,"t":"2026-10-16T18:35:00Z","v":14318,"vw":2.622001},{"c":2.625,"h":2.6299,"l":2.625,"n":10,"o":2.625,"t":"2026-10-16T18:40:00Z","v":561,"vw":2.626687},{"c":2.62,"h":2.625,"l":2.62,"n":20,"o":2.625,"t":"2026-10-16T18:45:00Z","v":1175,"vw":2.622222},{"c":2.62,"h":2.625,"l":2.62,"n":20,"o":2.62,"t":"2026-10-16T18:50:00Z","v":2363,"vw":2.620234},{"c":2.625,"h":2.63,"l":2.62,"n":41,"o":2.62,"t":"2026-10-16T18:55:00Z","v":4027,"vw":2.626432},{"c":2.625,"h":2.625,"l":2.62,"n":39,"o":2.62,"t":"2026-10-16T19:00:00Z","v":1975,"vw":2.621385},{"c":2.62,"h":2.6213,"l":2.62,"n":31,"o":2.62,"t":"2026-10-16T19:05:00Z","v":2324,"vw":2.620142},{"c":2.63,"h":2.63,"l":2.625,"n":30,"o":2.625,"t":"2026-10-16T19:10:00Z","v":6320,"vw":2.627203},{"c":2.625,"h":2.635,"l":2.625,"n":83,"o":2.63,"t":"2026-10-16T19:15:00Z","v":9624,"vw":2.630268},{"c":2.635,"h":2.635,"l":2.625,"n":69,"o":2.625,"t":"2026-10-16T19:20:00Z","v":7474,"vw":2.630668},{"c":2.635,"h":2.635,"l":2.6301,"n":44,"o":2.6301,"t":"2026-10-16T19:25:00Z","v":1824,"vw":2.633039},{"c":2.62,"h":2.635,"l":2.62,"n":72,"o":2.635,"t":"2026-10-16T19:30:00Z","v":9546,"vw":2.629372},{"c":2.61,"h":2.62,"l":2.61,"n":71,"o":2.62,"t":"2026-10-16T19:35:00Z","v":6132,"vw":2.613879},{"c":2.605,"h":2.615,"l":2.595,"n":131,"o":2.61,"t":"2026-10-16T19:40:00Z","v":16970,"vw":2.601455},{"c":2.6,"h":2.605,"l":2.6,"n":21,"o":2.605,"t":"2026-10-16T19:45:00Z","v":1786,"vw":2.601341},{"c":2.6,"h":2.61,"l":2.6,"n":109,"o":2.605,"t":"2026-10-16T19:50:00Z","v":9705,"vw":2.603453},{"c":2.6,"h":2.615,"l":2.6,"n":375,"o":2.608,"t":"2026-10-16T19:55:00Z","v":45960,"vw":2.608669},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-16T20:00:00Z","v":55566,"vw":2.61},{"c":2.5705,"h":2.5705,"l":2.5705,"n":1,"o":2.5705,"t":"2026-10-16T21:15:00Z","v":828,"vw":2.5705},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:30:00Z","v":864,"vw":2.58},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-19T08:30:00Z","v":908,"vw":2.601145},{"c":2.58,"h":2.6,"l":2.58,"n":3,"o":2.6,"t":"2026-10-19T08:40:00Z","v":432,"vw":2.595},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T11:05:00Z","v":502,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-19T11:50:00Z","v":431,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T12:05:00Z","v":100,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-19T13:25:00Z","v":262,"vw":2.6},{"c":2.6,"h":2.61,"l":2.59,"n":50,"o":2.6,"t":"2026-10-19T13:30:00Z","v":7401,"vw":2.596459},{"c":2.63,"h":2.64,"l":2.6,"n":128,"o":2.6,"t":"2026-10-19T13:35:00Z","v":8124,"vw":2.624593},{"c":2.645,"h":2.645,"l":2.625,"n":85,"o":2.625,"t":"2026-10-19T13:40:00Z","v":7179,"vw":2.635685},{"c":2.6499,"h":2.6499,"l":2.64,"n":70,"o":2.6401,"t":"2026-10-19T13:45:00Z","v":11216,"vw":2.642822},{"c":2.645,"h":2.65,"l":2.645,"n":7,"o":2.645,"t":"2026-10-19T13:50:00Z","v":1072,"vw":2.645476},{"c":2.645,"h":2.645,"l":2.64,"n":28,"o":2.645,"t":"2026-10-19T13:55:00Z","v":3489,"vw":2.642188},{"c":2.655,"h":2.655,"l":2.64,"n":65,"o":2.645,"t":"2026-10-19T14:00:00Z","v":13798,"vw":2.643548},{"c":2.625,"h":2.65,"l":2.625,"n":125,"o":2.65,"t":"2026-10-19T14:05:00Z","v":9998,"vw":2.638872},{"c":2.63,"h":2.63,"l":2.62,"n":48,"o":2.625,"t":"2026-10-19T14:10:00Z","v":7285,"vw":2.629497},{"c":2.615,"h":2.635,"l":2.615,"n":119,"o":2.635,"t":"2026-10-19T14:15:00Z","v":8541,"vw":2.626554},{"c":2.62,"h":2.62,"l":2.615,"n":40,"o":2.615,"t":"2026-10-19T14:20:00Z","v":2992,"vw":2.61695},{"c":2.605,"h":2.625,"l":2.6,"n":62,"o":2.625,"t":"2026-10-19T14:25:00Z","v":7032,"vw":2.611294},{"c":2.595,"h":2.605,"l":2.595,"n":52,"o":2.605,"t":"2026-10-19T14:30:00Z","v":3587,"vw":2.602109},{"c":2.5984,"h":2.6,"l":2.595,"n":20,"o":2.6,"t":"2026-10-19T14:35:00Z","v":1122,"vw":2.59775},{"c":2.605,"h":2.605,"l":2.595,"n":67,"o":2.595,"t":"2026-10-19T14:40:00Z","v":5128,"vw":2.599722},{"c":2.6,"h":2.618,"l":2.6,"n":194,"o":2.605,"t":"2026-10-19T14:45:00Z","v":9531,"vw":2.611319},{"c":2.6,"h":2.6,"l":2.6,"n":17,"o":2.6,"t":"2026-10-19T14:50:00Z","v":763,"vw":2.6},{"c":2.605,"h":2.605,"l":2.6,"n":8,"o":2.6,"t":"2026-10-19T14:55:00Z","v":510,"vw":2.6025},{"c":2.61,"h":2.61,"l":2.6,"n":48,"o":2.6089,"t":"2026-10-19T15:00:00Z","v":5945,"vw":2.607134},{"c":2.615,"h":2.615,"l":2.615,"n":7,"o":2.615,"t":"2026-10-19T15:05:00Z","v":240,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":8,"o":2.615,"t":"2026-10-19T15:10:00Z","v":658,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":9,"o":2.615,"t":"2026-10-19T15:15:00Z","v":131,"vw":2.615},{"c":2.625,"h":2.625,"l":2.615,"n":72,"o":2.615,"t":"2026-10-19T15:20:00Z","v":4346,"vw":2.619492},{"c":2.625,"h":2.625,"l":2.62,"n":31,"o":2.625,"t":"2026-10-19T15:25:00Z","v":3235,"vw":2.6248},{"c":2.625,"h":2.625,"l":2.625,"n":18,"o":2.625,"t":"2026-10-19T15:30:00Z","v":454,"vw":2.625},{"c":2.625,"h":2.625,"l":2.62,"n":22,"o":2.62,"t":"2026-10-19T15:35:00Z","v":1103,"vw":2.624452},{"c":2.625,"h":2.625,"l":2.62,"n":13,"o":2.625,"t":"2026-10-19T15:40:00Z","v":624,"vw":2.623058},{"c":2.625,"h":2.625,"l":2.62,"n":43,"o":2.625,"t":"2026-10-19T15:45:00Z","v":9851,"vw":2.624759},{"c":2.63,"h":2.63,"l":2.625,"n":19,"o":2.625,"t":"2026-10-19T15:50:00Z","v":3357,"vw":2.625333},{"c":2.625,"h":2.6289,"l":2.62,"n":35,"o":2.625,"t":"2026-10-19T15:55:00Z","v":7749,"vw":2.62137},{"c":2.61,"h":2.625,"l":2.61,"n":44,"o":2.62,"t":"2026-10-19T16:00:00Z","v":3253,"vw":2.619616},{"c":2.605,"h":2.6189,"l":2.605,"n":37,"o":2.6189,"t":"2026-10-19T16:05:00Z","v":3331,"vw":2.610208},{"c":2.6,"h":2.609,"l":2.6,"n":10,"o":2.609,"t":"2026-10-19T16:10:00Z","v":1216,"vw":2.607296},{"c":2.6,"h":2.605,"l":2.6,"n":21,"o":2.605,"t":"2026-10-19T16:15:00Z","v":2063,"vw":2.601589},{"c":2.595,"h":2.605,"l":2.595,"n":68,"o":2.6,"t":"2026-10-19T16:20:00Z","v":4301,"vw":2.598113},{"c":2.595,"h":2.6,"l":2.59,"n":31,"o":2.595,"t":"2026-10-19T16:25:00Z","v":22483,"vw":2.599543},{"c":2.595,"h":2.6,"l":2.59,"n":23,"o":2.595,"t":"2026-10-19T16:30:00Z","v":992,"vw":2.596875},{"c":2.595,"h":2.595,"l":2.59,"n":22,"o":2.59,"t":"2026-10-19T16:35:00Z","v":1165,"vw":2.593},{"c":2.595,"h":2.5975,"l":2.59,"n":30,"o":2.59,"t":"2026-10-19T16:40:00Z","v":4325,"vw":2.594053},{"c":2.595,"h":2.595,"l":2.59,"n":18,"o":2.595,"t":"2026-10-19T16:45:00Z","v":1043,"vw":2.594167},{"c":2.6,"h":2.6,"l":2.595,"n":14,"o":2.595,"t":"2026-10-19T16:50:00Z","v":1094,"vw":2.597222},{"c":2.605,"h":2.605,"l":2.59,"n":73,"o":2.595,"t":"2026-10-19T16:55:00Z","v":14625,"vw":2.599689},{"c":2.605,"h":2.61,"l":2.6,"n":56,"o":2.6,"t":"2026-10-19T17:00:00Z","v":2042,"vw":2.606154},{"c":2.6,"h":2.605,"l":2.6,"n":26,"o":2.605,"t":"2026-10-19T17:05:00Z","v":1981,"vw":2.601671},{"c":2.5975,"h":2.6,"l":2.5901,"n":52,"o":2.6,"t":"2026-10-19T17:10:00Z","v":4730,"vw":2.595002},{"c":2.59,"h":2.595,"l":2.59,"n":30,"o":2.595,"t":"2026-10-19T17:15:00Z","v":1186,"vw":2.593611},{"c":2.59,"h":2.595,"l":2.59,"n":18,"o":2.595,"t":"2026-10-19T17:20:00Z","v":550,"vw":2.59358},{"c":2.595,"h":2.5975,"l":2.595,"n":29,"o":2.5975,"t":"2026-10-19T17:25:00Z","v":1581,"vw":2.595346},{"c":2.595,"h":2.595,"l":2.59,"n":26,"o":2.595,"t":"2026-10-19T17:30:00Z","v":798,"vw":2.594167},{"c":2.595,"h":2.595,"l":2.59,"n":16,"o":2.59,"t":"2026-10-19T17:35:00Z","v":516,"vw":2.59375},{"c":2.595,"h":2.595,"l":2.595,"n":16,"o":2.595,"t":"2026-10-19T17:40:00Z","v":622,"vw":2.595},{"c":2.595,"h":2.595,"l":2.5911,"n":6,"o":2.5911,"t":"2026-10-19T17:45:00Z","v":326,"vw":2.592422},{"c":2.595,"h":2.595,"l":2.59,"n":32,"o":2.595,"t":"2026-10-19T17:50:00Z","v":2626,"vw":2.593722},{"c":2.595,"h":2.595,"l":2.59,"n":20,"o":2.595,"t":"2026-10-19T17:55:00Z","v":642,"vw":2.594},{"c":2.585,"h":2.59,"l":2.585,"n":52,"o":2.59,"t":"2026-10-19T18:00:00Z","v":26901,"vw":2.589792},{"c":2.585,"h":2.5856,"l":2.58,"n":40,"o":2.58,"t":"2026-10-19T18:05:00Z","v":4785,"vw":2.583818},{"c":2.585,"h":2.585,"l":2.58,"n":42,"o":2.58,"t":"2026-10-19T18:10:00Z","v":2745,"vw":2.58333},{"c":2.5825,"h":2.585,"l":2.58,"n":26,"o":2.58,"t":"2026-10-19T18:15:00Z","v":1632,"vw":2.582284},{"c":2.585,"h":2.5875,"l":2.58,"n":40,"o":2.58,"t":"2026-10-19T18:20:00Z","v":1855,"vw":2.584652},{"c":2.585,"h":2.585,"l":2.58,"n":26,"o":2.58,"t":"2026-10-19T18:25:00Z","v":1950,"vw":2.581721},{"c":2.585,"h":2.585,"l":2.58,"n":7,"o":2.58,"t":"2026-10-19T18:30:00Z","v":333,"vw":2.583333},{"c":2.58,"h":2.585,"l":2.58,"n":32,"o":2.585,"t":"2026-10-19T18:35:00Z","v":3508,"vw":2.584661},{"c":2.585,"h":2.585,"l":2.58,"n":39,"o":2.585,"t":"2026-10-19T18:40:00Z","v":2566,"vw":2.583829},{"c":2.585,"h":2.59,"l":2.58,"n":33,"o":2.585,"t":"2026-10-19T18:45:00Z","v":2045,"vw":2.585598},{"c":2.585,"h":2.595,"l":2.585,"n":115,"o":2.585,"t":"2026-10-19T18:50:00Z","v":15359,"vw":2.589889},{"c":2.585,"h":2.585,"l":2.58,"n":62,"o":2.58,"t":"2026-10-19T18:55:00Z","v":2039,"vw":2.583214},{"c":2.585,"h":2.585,"l":2.58,"n":38,"o":2.58,"t":"2026-10-19T19:00:00Z","v":9100,"vw":2.584706},{"c":2.585,"h":2.5899,"l":2.58,"n":37,"o":2.585,"t":"2026-10-19T19:05:00Z","v":2537,"vw":2.586224},{"c":2.585,"h":2.585,"l":2.58,"n":30,"o":2.585,"t":"2026-10-19T19:10:00Z","v":1368,"vw":2.584},{"c":2.585,"h":2.585,"l":2.58,"n":28,"o":2.58,"t":"2026-10-19T19:15:00Z","v":2338,"vw":2.581919},{"c":2.585,"h":2.585,"l":2.585,"n":41,"o":2.585,"t":"2026-10-19T19:20:00Z","v":2497,"vw":2.585},{"c":2.59,"h":2.59,"l":2.58,"n":39,"o":2.585,"t":"2026-10-19T19:25:00Z","v":2518,"vw":2.585852},{"c":2.5924,"h":2.5924,"l":2.585,"n":84,"o":2.585,"t":"2026-10-19T19:30:00Z","v":8755,"vw":2.589815},{"c":2.6,"h":2.6,"l":2.595,"n":55,"o":2.595,"t":"2026-10-19T19:35:00Z","v":3794,"vw":2.598966},{"c":2.595,"h":2.6,"l":2.595,"n":30,"o":2.595,"t":"2026-10-19T19:40:00Z","v":3056,"vw":2.596684},{"c":2.595,"h":2.6,"l":2.595,"n":143,"o":2.595,"t":"2026-10-19T19:45:00Z","v":10460,"vw":2.597703},{"c":2.595,"h":2.605,"l":2.59,"n":188,"o":2.595,"t":"2026-10-19T19:50:00Z","v":20285,"vw":2.599207},{"c":2.61,"h":2.62,"l":2.585,"n":588,"o":2.598,"t":"2026-10-19T19:55:00Z","v":71352,"vw":2.595728},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-19T20:00:00Z","v":38687,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-10-19T20:50:00Z","v":138,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T22:40:00Z","v":216,"vw":2.6},{"c":2.6,"h":2.6,"l":2.58,"n":17,"o":2.58,"t":"2026-10-20T08:35:00Z","v":1176,"vw":2.598085},{"c":2.59,"h":2.6,"l":2.59,"n":24,"o":2.6,"t":"2026-10-20T08:40:00Z","v":806,"vw":2.593068},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T12:45:00Z","v":200,"vw":2.6},{"c":2.64,"h":2.64,"l":2.59,"n":164,"o":2.59,"t":"2026-10-20T13:30:00Z","v":31105,"vw":2.627535},{"c":2.65,"h":2.65,"l":2.64,"n":22,"o":2.64,"t":"2026-10-20T13:35:00Z","v":5070,"vw":2.643333},{"c":2.65,"h":2.66,"l":2.64,"n":107,"o":2.66,"t":"2026-10-20T13:40:00Z","v":15457,"vw":2.647246},{"c":2.68,"h":2.68,"l":2.645,"n":96,"o":2.645,"t":"2026-10-20T13:45:00Z","v":10976,"vw":2.652398},{"c":2.695,"h":2.695,"l":2.685,"n":50,"o":2.685,"t":"2026-10-20T13:50:00Z","v":4369,"vw":2.686989},{"c":2.705,"h":2.71,"l":2.695,"n":47,"o":2.695,"t":"2026-10-20T13:55:00Z","v":5613,"vw":2.700211},{"c":2.7,"h":2.715,"l":2.7,"n":112,"o":2.71,"t":"2026-10-20T14:00:00Z","v":5272,"vw":2.706168},{"c":2.715,"h":2.715,"l":2.6901,"n":29,"o":2.6901,"t":"2026-10-20T14:05:00Z","v":1941,"vw":2.698904},{"c":2.7,"h":2.715,"l":2.7,"n":33,"o":2.715,"t":"2026-10-20T14:10:00Z","v":1854,"vw":2.709393},{"c":2.67,"h":2.7,"l":2.655,"n":173,"o":2.7,"t":"2026-10-20T14:15:00Z","v":11396,"vw":2.675479},{"c":2.675,"h":2.675,"l":2.6624,"n":30,"o":2.67,"t":"2026-10-20T14:20:00Z","v":1436,"vw":2.669746},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-20T14:25:00Z","v":213,"vw":2.67},{"c":2.68,"h":2.7,"l":2.68,"n":62,"o":2.68,"t":"2026-10-20T14:30:00Z","v":5167,"vw":2.687371},{"c":2.69,"h":2.69,"l":2.685,"n":15,"o":2.69,"t":"2026-10-20T14:35:00Z","v":1112,"vw":2.686189},{"c":2.69,"h":2.69,"l":2.69,"n":29,"o":2.69,"t":"2026-10-20T14:40:00Z","v":1389,"vw":2.69},{"c":2.695,"h":2.695,"l":2.69,"n":14,"o":2.69,"t":"2026-10-20T14:45:00Z","v":1058,"vw":2.691666},{"c":2.71,"h":2.71,"l":2.695,"n":42,"o":2.7,"t":"2026-10-20T14:50:00Z","v":9822,"vw":2.697319},{"c":2.715,"h":2.715,"l":2.71,"n":30,"o":2.71,"t":"2026-10-20T14:55:00Z","v":1576,"vw":2.710871},{"c":2.715,"h":2.715,"l":2.715,"n":15,"o":2.715,"t":"2026-10-20T15:00:00Z","v":114,"vw":2.715},{"c":2.72,"h":2.72,"l":2.71,"n":53,"o":2.71,"t":"2026-10-20T15:05:00Z","v":5414,"vw":2.711463},{"c":2.705,"h":2.72,"l":2.705,"n":45,"o":2.715,"t":"2026-10-20T15:10:00Z","v":3540,"vw":2.71082},{"c":2.71,"h":2.71,"l":2.705,"n":10,"o":2.705,"t":"2026-10-20T15:15:00Z","v":753,"vw":2.708077},{"c":2.705,"h":2.705,"l":2.705,"n":7,"o":2.705,"t":"2026-10-20T15:20:00Z","v":341,"vw":2.705},{"c":2.73,"h":2.73,"l":2.705,"n":92,"o":2.705,"t":"2026-10-20T15:25:00Z","v":23579,"vw":2.711473},{"c":2.725,"h":2.73,"l":2.72,"n":26,"o":2.73,"t":"2026-10-20T15:30:00Z","v":1377,"vw":2.7275},{"c":2.7201,"h":2.73,"l":2.7201,"n":17,"o":2.725,"t":"2026-10-20T15:35:00Z","v":2432,"vw":2.722998},{"c":2.725,"h":2.725,"l":2.725,"n":3,"o":2.725,"t":"2026-10-20T15:40:00Z","v":160,"vw":2.725},{"c":2.72,"h":2.725,"l":2.72,"n":16,"o":2.725,"t":"2026-10-20T15:45:00Z","v":571,"vw":2.72375},{"c":2.725,"h":2.725,"l":2.72,"n":26,"o":2.725,"t":"2026-10-20T15:50:00Z","v":1372,"vw":2.724502},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-20T15:55:00Z","v":140,"vw":2.73},{"c":2.725,"h":2.725,"l":2.72,"n":7,"o":2.725,"t":"2026-10-20T16:00:00Z","v":569,"vw":2.724},{"c":2.73,"h":2.73,"l":2.72,"n":9,"o":2.72,"t":"2026-10-20T16:05:00Z","v":368,"vw":2.725},{"c":2.72,"h":2.725,"l":2.715,"n":131,"o":2.725,"t":"2026-10-20T16:10:00Z","v":27704,"vw":2.720054},{"c":2.72,"h":2.72,"l":2.715,"n":10,"o":2.72,"t":"2026-10-20T16:15:00Z","v":666,"vw":2.718073},{"c":2.72,"h":2.72,"l":2.715,"n":11,"o":2.715,"t":"2026-10-20T16:20:00Z","v":526,"vw":2.7175},{"c":2.715,"h":2.72,"l":2.715,"n":17,"o":2.715,"t":"2026-10-20T16:25:00Z","v":1645,"vw":2.716667},{"c":2.72,"h":2.72,"l":2.71,"n":52,"o":2.71,"t":"2026-10-20T16:30:00Z","v":27241,"vw":2.71276},{"c":2.735,"h":2.735,"l":2.7199,"n":107,"o":2.7199,"t":"2026-10-20T16:35:00Z","v":9811,"vw":2.723623},{"c":2.74,"h":2.74,"l":2.731,"n":16,"o":2.735,"t":"2026-10-20T16:40:00Z","v":1150,"vw":2.735222},{"c":2.735,"h":2.735,"l":2.735,"n":9,"o":2.735,"t":"2026-10-20T16:45:00Z","v":332,"vw":2.735},{"c":2.735,"h":2.74,"l":2.73,"n":18,"o":2.735,"t":"2026-10-20T16:50:00Z","v":1611,"vw":2.735},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-20T16:55:00Z","v":161,"vw":2.73},{"c":2.735,"h":2.735,"l":2.73,"n":23,"o":2.735,"t":"2026-10-20T17:00:00Z","v":979,"vw":2.734286},{"c":2.74,"h":2.74,"l":2.735,"n":17,"o":2.735,"t":"2026-10-20T17:05:00Z","v":2662,"vw":2.73522},{"c":2.73,"h":2.74,"l":2.73,"n":16,"o":2.735,"t":"2026-10-20T17:10:00Z","v":723,"vw":2.735},{"c":2.73,"h":2.74,"l":2.73,"n":29,"o":2.7332,"t":"2026-10-20T17:15:00Z","v":4927,"vw":2.739161},{"c":2.735,"h":2.74,"l":2.735,"n":9,"o":2.7377,"t":"2026-10-20T17:20:00Z","v":1814,"vw":2.73593},{"c":2.74,"h":2.74,"l":2.73,"n":5,"o":2.73,"t":"2026-10-20T17:25:00Z","v":204,"vw":2.735},{"c":2.7375,"h":2.74,"l":2.735,"n":21,"o":2.735,"t":"2026-10-20T17:30:00Z","v":1003,"vw":2.736248},{"c":2.735,"h":2.74,"l":2.7323,"n":11,"o":2.7323,"t":"2026-10-20T17:35:00Z","v":1440,"vw":2.73466},{"c":2.735,"h":2.74,"l":2.735,"n":19,"o":2.74,"t":"2026-10-20T17:40:00Z","v":1161,"vw":2.735468},{"c":2.735,"h":2.74,"l":2.735,"n":11,"o":2.74,"t":"2026-10-20T17:45:00Z","v":362,"vw":2.736667},{"c":2.735,"h":2.735,"l":2.735,"n":23,"o":2.735,"t":"2026-10-20T17:50:00Z","v":958,"vw":2.735},{"c":2.73,"h":2.74,"l":2.73,"n":21,"o":2.735,"t":"2026-10-20T17:55:00Z","v":704,"vw":2.735},{"c":2.74,"h":2.74,"l":2.73,"n":15,"o":2.735,"t":"2026-10-20T18:00:00Z","v":688,"vw":2.735},{"c":2.735,"h":2.74,"l":2.735,"n":14,"o":2.74,"t":"2026-10-20T18:05:00Z","v":520,"vw":2.736667},{"c":2.74,"h":2.74,"l":2.731,"n":8,"o":2.735,"t":"2026-10-20T18:10:00Z","v":1421,"vw":2.731929},{"c":2.74,"h":2.74,"l":2.73,"n":10,"o":2.73,"t":"2026-10-20T18:15:00Z","v":517,"vw":2.735},{"c":2.735,"h":2.74,"l":2.73,"n":23,"o":2.73,"t":"2026-10-20T18:20:00Z","v":996,"vw":2.735},{"c":2.735,"h":2.74,"l":2.735,"n":15,"o":2.74,"t":"2026-10-20T18:25:00Z","v":918,"vw":2.735625},{"c":2.735,"h":2.74,"l":2.735,"n":6,"o":2.74,"t":"2026-10-20T18:30:00Z","v":387,"vw":2.7375},{"c":2.73,"h":2.74,"l":2.73,"n":13,"o":2.735,"t":"2026-10-20T18:35:00Z","v":952,"vw":2.736894},{"c":2.735,"h":2.735,"l":2.73,"n":17,"o":2.7318,"t":"2026-10-20T18:40:00Z","v":1221,"vw":2.732602},{"c":2.735,"h":2.735,"l":2.73,"n":15,"o":2.73,"t":"2026-10-20T18:45:00Z","v":1571,"vw":2.732202},{"c":2.735,"h":2.74,"l":2.735,"n":10,"o":2.74,"t":"2026-10-20T18:50:00Z","v":452,"vw":2.736773},{"c":2.735,"h":2.74,"l":2.735,"n":18,"o":2.74,"t":"2026-10-20T18:55:00Z","v":664,"vw":2.736},{"c":2.7346,"h":2.74,"l":2.73,"n":8,"o":2.73,"t":"2026-10-20T19:00:00Z","v":716,"vw":2.734867},{"c":2.735,"h":2.74,"l":2.73,"n":13,"o":2.7323,"t":"2026-10-20T19:05:00Z","v":1729,"vw":2.732507},{"c":2.73,"h":2.74,"l":2.73,"n":29,"o":2.73,"t":"2026-10-20T19:10:00Z","v":2412,"vw":2.732234},{"c":2.73,"h":2.735,"l":2.73,"n":41,"o":2.735,"t":"2026-10-20T19:15:00Z","v":1558,"vw":2.732},{"c":2.75,"h":2.75,"l":2.725,"n":358,"o":2.74,"t":"2026-10-20T19:20:00Z","v":63008,"vw":2.73842},{"c":2.74,"h":2.75,"l":2.74,"n":34,"o":2.75,"t":"2026-10-20T19:25:00Z","v":4880,"vw":2.746102},{"c":2.75,"h":2.75,"l":2.735,"n":57,"o":2.735,"t":"2026-10-20T19:30:00Z","v":3689,"vw":2.739959},{"c":2.75,"h":2.75,"l":2.745,"n":4,"o":2.745,"t":"2026-10-20T19:35:00Z","v":506,"vw":2.746096},{"c":2.75,"h":2.75,"l":2.745,"n":9,"o":2.745,"t":"2026-10-20T19:40:00Z","v":296,"vw":2.747512},{"c":2.745,"h":2.75,"l":2.74,"n":38,"o":2.745,"t":"2026-10-20T19:45:00Z","v":11440,"vw":2.743946},{"c":2.76,"h":2.76,"l":2.74,"n":159,"o":2.745,"t":"2026-10-20T19:50:00Z","v":21187,"vw":2.749931},{"c":2.79,"h":2.79,"l":2.76,"n":449,"o":2.76,"t":"2026-10-20T19:55:00Z","v":69216,"vw":2.772573},{"c":2.79,"h":2.79,"l":2.79,"n":9,"o":2.79,"t":"2026-10-20T20:00:00Z","v":23807,"vw":2.79},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T20:05:00Z","v":200,"vw":2.68},{"c":2.79,"h":2.8,"l":2.78,"n":73,"o":2.79,"t":"2026-10-21T13:30:00Z","v":16756,"vw":2.790743},{"c":2.79,"h":2.795,"l":2.775,"n":99,"o":2.795,"t":"2026-10-21T13:35:00Z","v":5890,"vw":2.785319},{"c":2.8,"h":2.8,"l":2.79,"n":43,"o":2.795,"t":"2026-10-21T13:40:00Z","v":3313,"vw":2.790862},{"c":2.795,"h":2.795,"l":2.79,"n":43,"o":2.795,"t":"2026-10-21T13:45:00Z","v":3908,"vw":2.791833},{"c":2.785,"h":2.795,"l":2.785,"n":42,"o":2.795,"t":"2026-10-21T13:50:00Z","v":2668,"vw":2.7905},{"c":2.785,"h":2.785,"l":2.785,"n":10,"o":2.785,"t":"2026-10-21T13:55:00Z","v":541,"vw":2.785},{"c":2.775,"h":2.785,"l":2.775,"n":77,"o":2.785,"t":"2026-10-21T14:00:00Z","v":6695,"vw":2.78},{"c":2.775,"h":2.78,"l":2.775,"n":13,"o":2.775,"t":"2026-10-21T14:05:00Z","v":732,"vw":2.776},{"c":2.775,"h":2.78,"l":2.775,"n":20,"o":2.775,"t":"2026-10-21T14:10:00Z","v":1495,"vw":2.776},{"c":2.775,"h":2.78,"l":2.775,"n":35,"o":2.7776,"t":"2026-10-21T14:15:00Z","v":1067,"vw":2.77756},{"c":2.78,"h":2.78,"l":2.77,"n":63,"o":2.775,"t":"2026-10-21T14:20:00Z","v":4800,"vw":2.771783},{"c":2.78,"h":2.78,"l":2.775,"n":16,"o":2.775,"t":"2026-10-21T14:25:00Z","v":690,"vw":2.776667},{"c":2.775,"h":2.7799,"l":2.7725,"n":27,"o":2.775,"t":"2026-10-21T14:30:00Z","v":2548,"vw":2.775983},{"c":2.78,"h":2.78,"l":2.7701,"n":15,"o":2.775,"t":"2026-10-21T14:35:00Z","v":1590,"vw":2.772563},{"c":2.77,"h":2.78,"l":2.77,"n":39,"o":2.77,"t":"2026-10-21T14:40:00Z","v":3396,"vw":2.770834},{"c":2.78,"h":2.78,"l":2.775,"n":30,"o":2.775,"t":"2026-10-21T14:45:00Z","v":1609,"vw":2.776},{"c":2.775,"h":2.78,"l":2.77,"n":36,"o":2.775,"t":"2026-10-21T14:50:00Z","v":2315,"vw":2.7742},{"c":2.775,"h":2.78,"l":2.77,"n":23,"o":2.77,"t":"2026-10-21T14:55:00Z","v":2730,"vw":2.773888},{"c":2.7675,"h":2.775,"l":2.765,"n":65,"o":2.77,"t":"2026-10-21T15:00:00Z","v":6673,"vw":2.768804},{"c":2.76,"h":2.765,"l":2.76,"n":13,"o":2.765,"t":"2026-10-21T15:05:00Z","v":529,"vw":2.7625},{"c":2.765,"h":2.77,"l":2.76,"n":21,"o":2.76,"t":"2026-10-21T15:10:00Z","v":1230,"vw":2.765},{"c":2.77,"h":2.77,"l":2.76,"n":18,"o":2.7601,"t":"2026-10-21T15:15:00Z","v":581,"vw":2.762036},{"c":2.755,"h":2.76,"l":2.755,"n":122,"o":2.76,"t":"2026-10-21T15:20:00Z","v":13796,"vw":2.759477},{"c":2.735,"h":2.755,"l":2.73,"n":85,"o":2.755,"t":"2026-10-21T15:25:00Z","v":6857,"vw":2.742755},{"c":2.73,"h":2.735,"l":2.73,"n":64,"o":2.735,"t":"2026-10-21T15:30:00Z","v":2970,"vw":2.73322},{"c":2.735,"h":2.735,"l":2.73,"n":66,"o":2.73,"t":"2026-10-21T15:35:00Z","v":4146,"vw":2.730347},{"c":2.725,"h":2.735,"l":2.725,"n":68,"o":2.73,"t":"2026-10-21T15:40:00Z","v":3607,"vw":2.729949},{"c":2.73,"h":2.73,"l":2.725,"n":20,"o":2.725,"t":"2026-10-21T15:45:00Z","v":849,"vw":2.726667},{"c":2.725,"h":2.725,"l":2.725,"n":6,"o":2.725,"t":"2026-10-21T15:50:00Z","v":214,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":7,"o":2.725,"t":"2026-10-21T15:55:00Z","v":323,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":12,"o":2.725,"t":"2026-10-21T16:00:00Z","v":627,"vw":2.725},{"c":2.72,"h":2.725,"l":2.72,"n":35,"o":2.72,"t":"2026-10-21T16:05:00Z","v":1308,"vw":2.72125},{"c":2.735,"h":2.74,"l":2.72,"n":116,"o":2.725,"t":"2026-10-21T16:10:00Z","v":8257,"vw":2.727412},{"c":2.725,"h":2.73,"l":2.72,"n":47,"o":2.73,"t":"2026-10-21T16:15:00Z","v":4302,"vw":2.726216},{"c":2.725,"h":2.725,"l":2.72,"n":26,"o":2.72,"t":"2026-10-21T16:20:00Z","v":884,"vw":2.721661},{"c":2.73,"h":2.73,"l":2.72,"n":41,"o":2.72,"t":"2026-10-21T16:25:00Z","v":2152,"vw":2.722688},{"c":2.73,"h":2.73,"l":2.73,"n":7,"o":2.73,"t":"2026-10-21T16:30:00Z","v":231,"vw":2.73},{"c":2.74,"h":2.74,"l":2.725,"n":60,"o":2.725,"t":"2026-10-21T16:35:00Z","v":3844,"vw":2.729643},{"c":2.755,"h":2.76,"l":2.735,"n":91,"o":2.738,"t":"2026-10-21T16:40:00Z","v":17342,"vw":2.741497},{"c":2.755,"h":2.76,"l":2.755,"n":19,"o":2.755,"t":"2026-10-21T16:45:00Z","v":1156,"vw":2.755714},{"c":2.76,"h":2.76,"l":2.755,"n":7,"o":2.755,"t":"2026-10-21T16:50:00Z","v":417,"vw":2.7575},{"c":2.755,"h":2.76,"l":2.755,"n":35,"o":2.755,"t":"2026-10-21T16:55:00Z","v":2155,"vw":2.755333},{"c":2.755,"h":2.76,"l":2.755,"n":11,"o":2.76,"t":"2026-10-21T17:00:00Z","v":554,"vw":2.756},{"c":2.77,"h":2.77,"l":2.755,"n":96,"o":2.755,"t":"2026-10-21T17:05:00Z","v":15367,"vw":2.760439},{"c":2.765,"h":2.77,"l":2.765,"n":17,"o":2.77,"t":"2026-10-21T17:10:00Z","v":533,"vw":2.7675},{"c":2.7625,"h":2.765,"l":2.76,"n":41,"o":2.76,"t":"2026-10-21T17:15:00Z","v":5603,"vw":2.76055},{"c":2.76,"h":2.77,"l":2.76,"n":21,"o":2.77,"t":"2026-10-21T17:20:00Z","v":1138,"vw":2.763143},{"c":2.78,"h":2.785,"l":2.76,"n":188,"o":2.76,"t":"2026-10-21T17:25:00Z","v":25181,"vw":2.776582},{"c":2.78,"h":2.785,"l":2.7784,"n":48,"o":2.7784,"t":"2026-10-21T17:30:00Z","v":8627,"vw":2.77965},{"c":2.775,"h":2.78,"l":2.77,"n":79,"o":2.78,"t":"2026-10-21T17:35:00Z","v":10439,"vw":2.774661},{"c":2.775,"h":2.78,"l":2.775,"n":22,"o":2.775,"t":"2026-10-21T17:40:00Z","v":3533,"vw":2.775357},{"c":2.785,"h":2.79,"l":2.77,"n":143,"o":2.775,"t":"2026-10-21T17:45:00Z","v":38410,"vw":2.782473},{"c":2.785,"h":2.8,"l":2.78,"n":129,"o":2.785,"t":"2026-10-21T17:50:00Z","v":19375,"vw":2.790239},{"c":2.785,"h":2.79,"l":2.785,"n":22,"o":2.785,"t":"2026-10-21T17:55:00Z","v":1917,"vw":2.7854},{"c":2.785,"h":2.79,"l":2.785,"n":14,"o":2.785,"t":"2026-10-21T18:00:00Z","v":771,"vw":2.786},{"c":2.7801,"h":2.7801,"l":2.7801,"n":5,"o":2.7801,"t":"2026-10-21T18:05:00Z","v":2129,"vw":2.7801},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-21T18:10:00Z","v":113,"vw":2.79},{"c":2.785,"h":2.79,"l":2.7801,"n":32,"o":2.785,"t":"2026-10-21T18:15:00Z","v":2604,"vw":2.782114},{"c":2.785,"h":2.79,"l":2.78,"n":21,"o":2.79,"t":"2026-10-21T18:20:00Z","v":478,"vw":2.785},{"c":2.785,"h":2.7899,"l":2.785,"n":33,"o":2.7899,"t":"2026-10-21T18:25:00Z","v":1901,"vw":2.786729},{"c":2.785,"h":2.79,"l":2.785,"n":40,"o":2.785,"t":"2026-10-21T18:30:00Z","v":1983,"vw":2.786034},{"c":2.785,"h":2.79,"l":2.785,"n":22,"o":2.785,"t":"2026-10-21T18:35:00Z","v":1520,"vw":2.785556},{"c":2.8,"h":2.8,"l":2.785,"n":84,"o":2.79,"t":"2026-10-21T18:40:00Z","v":11904,"vw":2.790018},{"c":2.79,"h":2.8,"l":2.79,"n":80,"o":2.8,"t":"2026-10-21T18:45:00Z","v":6158,"vw":2.793155},{"c":2.795,"h":2.8,"l":2.79,"n":108,"o":2.8,"t":"2026-10-21T18:50:00Z","v":10092,"vw":2.790636},{"c":2.785,"h":2.795,"l":2.785,"n":37,"o":2.795,"t":"2026-10-21T18:55:00Z","v":4485,"vw":2.79},{"c":2.795,"h":2.8,"l":2.78,"n":89,"o":2.78,"t":"2026-10-21T19:00:00Z","v":9049,"vw":2.788397},{"c":2.795,"h":2.8,"l":2.795,"n":18,"o":2.7999,"t":"2026-10-21T19:05:00Z","v":1541,"vw":2.79813},{"c":2.805,"h":2.81,"l":2.79,"n":77,"o":2.79,"t":"2026-10-21T19:10:00Z","v":12637,"vw":2.799471},{"c":2.81,"h":2.81,"l":2.805,"n":55,"o":2.805,"t":"2026-10-21T19:15:00Z","v":3625,"vw":2.805979},{"c":2.81,"h":2.82,"l":2.805,"n":139,"o":2.81,"t":"2026-10-21T19:20:00Z","v":19287,"vw":2.810343},{"c":2.8,"h":2.81,"l":2.8,"n":41,"o":2.805,"t":"2026-10-21T19:25:00Z","v":4570,"vw":2.804429},{"c":2.805,"h":2.81,"l":2.805,"n":35,"o":2.81,"t":"2026-10-21T19:30:00Z","v":2082,"vw":2.806906},{"c":2.82,"h":2.82,"l":2.805,"n":124,"o":2.805,"t":"2026-10-21T19:35:00Z","v":10590,"vw":2.808847},{"c":2.81,"h":2.815,"l":2.81,"n":32,"o":2.815,"t":"2026-10-21T19:40:00Z","v":3601,"vw":2.813666},{"c":2.815,"h":2.82,"l":2.81,"n":55,"o":2.8199,"t":"2026-10-21T19:45:00Z","v":6224,"vw":2.813926},{"c":2.8139,"h":2.82,"l":2.81,"n":304,"o":2.815,"t":"2026-10-21T19:50:00Z","v":26084,"vw":2.814272},{"c":2.79,"h":2.81,"l":2.78,"n":524,"o":2.81,"t":"2026-10-21T19:55:00Z","v":67694,"vw":2.797251},{"c":2.73,"h":2.78,"l":2.73,"n":4,"o":2.78,"t":"2026-10-21T20:00:00Z","v":54829,"vw":2.77979},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-21T21:55:00Z","v":429,"vw":2.68},{"c":2.6805,"h":2.6805,"l":2.6805,"n":1,"o":2.6805,"t":"2026-10-22T10:35:00Z","v":417,"vw":2.6805},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T13:25:00Z","v":550,"vw":2.78},{"c":2.865,"h":2.87,"l":2.77,"n":179,"o":2.78,"t":"2026-10-22T13:30:00Z","v":15234,"vw":2.81004},{"c":2.86,"h":2.86,"l":2.84,"n":113,"o":2.86,"t":"2026-10-22T13:35:00Z","v":8538,"vw":2.849139},{"c":2.87,"h":2.87,"l":2.86,"n":48,"o":2.86,"t":"2026-10-22T13:40:00Z","v":4850,"vw":2.86462},{"c":2.85,"h":2.87,"l":2.85,"n":182,"o":2.865,"t":"2026-10-22T13:45:00Z","v":14448,"vw":2.863593},{"c":2.85,"h":2.86,"l":2.85,"n":9,"o":2.86,"t":"2026-10-22T13:50:00Z","v":338,"vw":2.855},{"c":2.86,"h":2.86,"l":2.85,"n":53,"o":2.855,"t":"2026-10-22T13:55:00Z","v":3406,"vw":2.8575},{"c":2.86,"h":2.87,"l":2.86,"n":48,"o":2.865,"t":"2026-10-22T14:00:00Z","v":3557,"vw":2.86187},{"c":2.86,"h":2.86,"l":2.855,"n":12,"o":2.855,"t":"2026-10-22T14:05:00Z","v":636,"vw":2.8575},{"c":2.87,"h":2.87,"l":2.85,"n":30,"o":2.855,"t":"2026-10-22T14:10:00Z","v":3425,"vw":2.860649},{"c":2.865,"h":2.87,"l":2.86,"n":16,"o":2.87,"t":"2026-10-22T14:15:00Z","v":1180,"vw":2.866029},{"c":2.865,"h":2.87,"l":2.85,"n":80,"o":2.86,"t":"2026-10-22T14:20:00Z","v":6620,"vw":2.860071},{"c":2.865,"h":2.87,"l":2.86,"n":62,"o":2.8628,"t":"2026-10-22T14:25:00Z","v":4618,"vw":2.861265},{"c":2.865,"h":2.88,"l":2.865,"n":97,"o":2.87,"t":"2026-10-22T14:30:00Z","v":5933,"vw":2.869029},{"c":2.87,"h":2.87,"l":2.86,"n":34,"o":2.86,"t":"2026-10-22T14:35:00Z","v":2352,"vw":2.863812},{"c":2.865,"h":2.87,"l":2.86,"n":20,"o":2.865,"t":"2026-10-22T14:40:00Z","v":1136,"vw":2.865858},{"c":2.87,"h":2.87,"l":2.865,"n":34,"o":2.87,"t":"2026-10-22T14:45:00Z","v":1173,"vw":2.866875},{"c":2.8826,"h":2.89,"l":2.87,"n":86,"o":2.87,"t":"2026-10-22T14:50:00Z","v":16696,"vw":2.879725},{"c":2.9,"h":2.9,"l":2.89,"n":130,"o":2.89,"t":"2026-10-22T14:55:00Z","v":8205,"vw":2.898584},{"c":2.89,"h":2.9,"l":2.89,"n":42,"o":2.9,"t":"2026-10-22T15:00:00Z","v":3805,"vw":2.897148},{"c":2.89,"h":2.89,"l":2.89,"n":34,"o":2.89,"t":"2026-10-22T15:05:00Z","v":2402,"vw":2.89},{"c":2.89,"h":2.895,"l":2.89,"n":7,"o":2.895,"t":"2026-10-22T15:10:00Z","v":336,"vw":2.8925},{"c":2.895,"h":2.9,"l":2.89,"n":22,"o":2.9,"t":"2026-10-22T15:15:00Z","v":2110,"vw":2.891978},{"c":2.9,"h":2.9,"l":2.895,"n":66,"o":2.895,"t":"2026-10-22T15:20:00Z","v":6831,"vw":2.897298},{"c":2.9,"h":2.905,"l":2.8934,"n":144,"o":2.895,"t":"2026-10-22T15:25:00Z","v":22359,"vw":2.900141},{"c":2.89,"h":2.9,"l":2.88,"n":102,"o":2.895,"t":"2026-10-22T15:30:00Z","v":10597,"vw":2.886764},{"c":2.9,"h":2.9,"l":2.89,"n":22,"o":2.895,"t":"2026-10-22T15:35:00Z","v":1610,"vw":2.89201},{"c":2.89,"h":2.89,"l":2.885,"n":41,"o":2.89,"t":"2026-10-22T15:40:00Z","v":2095,"vw":2.889688},{"c":2.905,"h":2.905,"l":2.9,"n":24,"o":2.9,"t":"2026-10-22T15:45:00Z","v":1101,"vw":2.90125},{"c":2.915,"h":2.915,"l":2.91,"n":33,"o":2.91,"t":"2026-10-22T15:50:00Z","v":1262,"vw":2.911294},{"c":2.92,"h":2.92,"l":2.912,"n":10,"o":2.912,"t":"2026-10-22T15:55:00Z","v":742,"vw":2.9136},{"c":2.915,"h":2.92,"l":2.915,"n":10,"o":2.92,"t":"2026-10-22T16:00:00Z","v":486,"vw":2.916667},{"c":2.91,"h":2.91,"l":2.91,"n":81,"o":2.91,"t":"2026-10-22T16:05:00Z","v":6448,"vw":2.91},{"c":2.895,"h":2.9,"l":2.895,"n":41,"o":2.9,"t":"2026-10-22T16:10:00Z","v":2322,"vw":2.899667},{"c":2.89,"h":2.9,"l":2.89,"n":32,"o":2.891,"t":"2026-10-22T16:15:00Z","v":11411,"vw":2.890577},{"c":2.8825,"h":2.9,"l":2.88,"n":35,"o":2.9,"t":"2026-10-22T16:20:00Z","v":1917,"vw":2.890577},{"c":2.89,"h":2.89,"l":2.88,"n":11,"o":2.88,"t":"2026-10-22T16:25:00Z","v":844,"vw":2.881805},{"c":2.875,"h":2.88,"l":2.875,"n":30,"o":2.88,"t":"2026-10-22T16:30:00Z","v":1739,"vw":2.878234},{"c":2.87,"h":2.88,"l":2.85,"n":205,"o":2.88,"t":"2026-10-22T16:35:00Z","v":39610,"vw":2.856857},{"c":2.865,"h":2.87,"l":2.86,"n":76,"o":2.87,"t":"2026-10-22T16:40:00Z","v":3396,"vw":2.863508},{"c":2.845,"h":2.86,"l":2.84,"n":44,"o":2.86,"t":"2026-10-22T16:45:00Z","v":13793,"vw":2.85098},{"c":2.84,"h":2.84,"l":2.84,"n":21,"o":2.84,"t":"2026-10-22T16:50:00Z","v":1752,"vw":2.84},{"c":2.845,"h":2.845,"l":2.84,"n":12,"o":2.84,"t":"2026-10-22T16:55:00Z","v":988,"vw":2.841667},{"c":2.845,"h":2.86,"l":2.845,"n":52,"o":2.8499,"t":"2026-10-22T17:00:00Z","v":14045,"vw":2.850112},{"c":2.855,"h":2.855,"l":2.85,"n":26,"o":2.85,"t":"2026-10-22T17:05:00Z","v":1761,"vw":2.850833},{"c":2.85,"h":2.855,"l":2.85,"n":30,"o":2.855,"t":"2026-10-22T17:15:00Z","v":2230,"vw":2.850555},{"c":2.84,"h":2.845,"l":2.84,"n":20,"o":2.845,"t":"2026-10-22T17:20:00Z","v":911,"vw":2.842278},{"c":2.845,"h":2.845,"l":2.84,"n":12,"o":2.84,"t":"2026-10-22T17:25:00Z","v":528,"vw":2.8425},{"c":2.845,"h":2.845,"l":2.8401,"n":13,"o":2.845,"t":"2026-10-22T17:30:00Z","v":1632,"vw":2.8425},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-22T17:35:00Z","v":100,"vw":2.84},{"c":2.85,"h":2.85,"l":2.845,"n":35,"o":2.85,"t":"2026-10-22T17:40:00Z","v":2351,"vw":2.84825},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-22T17:45:00Z","v":108,"vw":2.85},{"c":2.84,"h":2.85,"l":2.84,"n":21,"o":2.845,"t":"2026-10-22T17:50:00Z","v":1884,"vw":2.841667},{"c":2.85,"h":2.85,"l":2.84,"n":15,"o":2.84,"t":"2026-10-22T17:55:00Z","v":2296,"vw":2.84119},{"c":2.845,"h":2.85,"l":2.845,"n":10,"o":2.85,"t":"2026-10-22T18:00:00Z","v":436,"vw":2.84625},{"c":2.8401,"h":2.85,"l":2.8401,"n":14,"o":2.845,"t":"2026-10-22T18:05:00Z","v":1492,"vw":2.841615},{"c":2.85,"h":2.85,"l":2.85,"n":28,"o":2.85,"t":"2026-10-22T18:10:00Z","v":1555,"vw":2.85},{"c":2.84,"h":2.845,"l":2.84,"n":8,"o":2.845,"t":"2026-10-22T18:15:00Z","v":337,"vw":2.8425},{"c":2.85,"h":2.85,"l":2.84,"n":11,"o":2.84,"t":"2026-10-22T18:20:00Z","v":454,"vw":2.8475},{"c":2.845,"h":2.85,"l":2.845,"n":6,"o":2.85,"t":"2026-10-22T18:25:00Z","v":500,"vw":2.846667},{"c":2.8499,"h":2.85,"l":2.84,"n":136,"o":2.845,"t":"2026-10-22T18:30:00Z","v":10715,"vw":2.841191},{"c":2.85,"h":2.85,"l":2.845,"n":11,"o":2.845,"t":"2026-10-22T18:35:00Z","v":635,"vw":2.846667},{"c":2.865,"h":2.865,"l":2.85,"n":82,"o":2.85,"t":"2026-10-22T18:40:00Z","v":4585,"vw":2.854902},{"c":2.855,"h":2.87,"l":2.855,"n":116,"o":2.87,"t":"2026-10-22T18:45:00Z","v":5154,"vw":2.860472},{"c":2.855,"h":2.86,"l":2.855,"n":21,"o":2.855,"t":"2026-10-22T18:50:00Z","v":1795,"vw":2.857054},{"c":2.855,"h":2.855,"l":2.85,"n":18,"o":2.85,"t":"2026-10-22T18:55:00Z","v":699,"vw":2.8525},{"c":2.855,"h":2.86,"l":2.85,"n":11,"o":2.85,"t":"2026-10-22T19:00:00Z","v":415,"vw":2.85375},{"c":2.865,"h":2.865,"l":2.85,"n":29,"o":2.85,"t":"2026-10-22T19:05:00Z","v":1905,"vw":2.858756},{"c":2.865,"h":2.87,"l":2.865,"n":13,"o":2.865,"t":"2026-10-22T19:10:00Z","v":615,"vw":2.866},{"c":2.87,"h":2.87,"l":2.87,"n":20,"o":2.87,"t":"2026-10-22T19:15:00Z","v":770,"vw":2.87},{"c":2.865,"h":2.87,"l":2.86,"n":12,"o":2.865,"t":"2026-10-22T19:20:00Z","v":1682,"vw":2.86553},{"c":2.865,"h":2.87,"l":2.8644,"n":25,"o":2.87,"t":"2026-10-22T19:25:00Z","v":1831,"vw":2.865548},{"c":2.855,"h":2.87,"l":2.855,"n":70,"o":2.869,"t":"2026-10-22T19:30:00Z","v":7927,"vw":2.861521},{"c":2.855,"h":2.855,"l":2.8512,"n":35,"o":2.855,"t":"2026-10-22T19:35:00Z","v":2020,"vw":2.854162},{"c":2.855,"h":2.86,"l":2.8545,"n":37,"o":2.855,"t":"2026-10-22T19:40:00Z","v":3006,"vw":2.8559},{"c":2.87,"h":2.87,"l":2.86,"n":40,"o":2.86,"t":"2026-10-22T19:45:00Z","v":3580,"vw":2.860652},{"c":2.875,"h":2.88,"l":2.87,"n":130,"o":2.87,"t":"2026-10-22T19:50:00Z","v":18473,"vw":2.871106},{"c":2.875,"h":2.885,"l":2.87,"n":378,"o":2.88,"t":"2026-10-22T19:55:00Z","v":23611,"vw":2.879659},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-22T20:00:00Z","v":50687,"vw":2.88}],"history":[{"c":2.42,"h":2.63,"l":2.41,"n":1091,"o":2.57,"t":"2024-10-21T04:00:00Z","v":254877,"vw":2.482598},{"c":2.33,"h":2.42,"l":2.21,"n":1101,"o":2.42,"t":"2024-10-22T04:00:00Z","v":237366,"vw":2.318271},{"c":2.25,"h":2.39,"l":2.2178,"n":736,"o":2.24,"t":"2024-10-23T04:00:00Z","v":150398,"vw":2.26116},{"c":2.6,"h":2.63,"l":2.22,"n":1798,"o":2.25,"t":"2024-10-24T04:00:00Z","v":435698,"vw":2.4962},{"c":2.62,"h":2.74,"l":2.515,"n":1226,"o":2.59,"t":"2024-10-25T04:00:00Z","v":262548,"vw":2.612154},{"c":2.58,"h":2.7,"l":2.55,"n":1063,"o":2.64,"t":"2024-10-28T04:00:00Z","v":199583,"vw":2.632807},{"c":2.41,"h":2.59,"l":2.31,"n":1193,"o":2.59,"t":"2024-10-29T04:00:00Z","v":221159,"vw":2.431859},{"c":2.43,"h":2.5599,"l":2.38,"n":1148,"o":2.54,"t":"2024-10-30T04:00:00Z","v":148121,"vw":2.471516},{"c":2.41,"h":2.51,"l":2.3746,"n":1353,"o":2.42,"t":"2024-10-31T04:00:00Z","v":159243,"vw":2.442962},{"c":2.39,"h":2.485,"l":2.37,"n":760,"o":2.41,"t":"2024-11-01T04:00:00Z","v":98138,"vw":2.406},{"c":2.39,"h":2.47,"l":2.32,"n":1061,"o":2.41,"t":"2024-11-04T05:00:00Z","v":108326,"vw":2.415047},{"c":2.41,"h":2.46,"l":2.35,"n":968,"o":2.37,"t":"2024-11-05T05:00:00Z","v":95143,"vw":2.414411},{"c":2.63,"h":2.6798,"l":2.3807,"n":1737,"o":2.44,"t":"2024-11-06T05:00:00Z","v":307711,"vw":2.56483},{"c":1.93,"h":2.37,"l":1.58,"n":4522,"o":2.25,"t":"2024-11-07T05:00:00Z","v":1127015,"vw":1.950069},{"c":1.97,"h":2.07,"l":1.95,"n":1812,"o":1.97,"t":"2024-11-08T05:00:00Z","v":353087,"vw":1.984611},{"c":1.62,"h":1.96,"l":1.605,"n":2835,"o":1.96,"t":"2024-11-11T05:00:00Z","v":772531,"vw":1.722181},{"c":1.57,"h":1.67,"l":1.52,"n":1423,"o":1.6,"t":"2024-11-12T05:00:00Z","v":279033,"vw":1.594572},{"c":1.52,"h":1.6,"l":1.512,"n":1620,"o":1.56,"t":"2024-11-13T05:00:00Z","v":285891,"vw":1.553604},{"c":1.63,"h":1.65,"l":1.5312,"n":1301,"o":1.55,"t":"2024-11-14T05:00:00Z","v":240733,"vw":1.618026},{"c":1.63,"h":1.72,"l":1.61,"n":1117,"o":1.64,"t":"2024-11-15T05:00:00Z","v":209261,"vw":1.664479},{"c":1.58,"h":1.6642,"l":1.54,"n":1305,"o":1.66,"t":"2024-11-18T05:00:00Z","v":184590,"vw":1.58956},{"c":1.59,"h":1.615,"l":1.56,"n":763,"o":1.56,"t":"2024-11-19T05:00:00Z","v":89683,"vw":1.588284},{"c":1.59,"h":1.67,"l":1.56,"n":946,"o":1.59,"t":"2024-11-20T05:00:00Z","v":176835,"vw":1.608793},{"c":1.62,"h":1.64,"l":1.5904,"n":1125,"o":1.61,"t":"2024-11-21T05:00:00Z","v":101847,"vw":1.620023},{"c":1.81,"h":1.81,"l":1.6,"n":1881,"o":1.64,"t":"2024-11-22T05:00:00Z","v":535041,"vw":1.724591},{"c":1.8,"h":1.84,"l":1.74,"n":1377,"o":1.75,"t":"2024-11-25T05:00:00Z","v":201337,"vw":1.788039},{"c":1.83,"h":1.84,"l":1.785,"n":984,"o":1.81,"t":"2024-11-26T05:00:00Z","v":153290,"vw":1.808309},{"c":1.83,"h":1.85,"l":1.79,"n":1174,"o":1.83,"t":"2024-11-27T05:00:00Z","v":81987,"vw":1.82117},{"c":1.83,"h":1.849,"l":1.81,"n":505,"o":1.84,"t":"2024-11-29T05:00:00Z","v":67760,"vw":1.824331},{"c":1.83,"h":1.85,"l":1.8,"n":1930,"o":1.8,"t":"2024-12-02T05:00:00Z","v":191830,"vw":1.818415},{"c":1.83,"h":1.845,"l":1.81,"n":1654,"o":1.81,"t":"2024-12-03T05:00:00Z","v":150506,"vw":1.823596},{"c":1.83,"h":1.85,"l":1.8,"n":2149,"o":1.8,"t":"2024-12-04T05:00:00Z","v":158952,"vw":1.827951},{"c":1.78,"h":1.83,"l":1.71,"n":1319,"o":1.81,"t":"2024-12-05T05:00:00Z","v":294875,"vw":1.771428},{"c":1.72,"h":1.77,"l":1.71,"n":1151,"o":1.76,"t":"2024-12-06T05:00:00Z","v":115674,"vw":1.733513},{"c":1.64,"h":1.72,"l":1.62,"n":1272,"o":1.71,"t":"2024-12-09T05:00:00Z","v":163441,"vw":1.666366},{"c":1.63,"h":1.67,"l":1.62,"n":705,"o":1.64,"t":"2024-12-10T05:00:00Z","v":85455,"vw":1.642611},{"c":1.6,"h":1.64,"l":1.58,"n":788,"o":1.62,"t":"2024-12-11T05:00:00Z","v":106444,"vw":1.61183},{"c":1.65,"h":1.72,"l":1.58,"n":936,"o":1.59,"t":"2024-12-12T05:00:00Z","v":129161,"vw":1.66817},{"c":1.68,"h":1.7194,"l":1.6502,"n":1426,"o":1.66,"t":"2024-12-13T05:00:00Z","v":117866,"vw":1.677271},{"c":1.62,"h":1.68,"l":1.6,"n":1977,"o":1.65,"t":"2024-12-16T05:00:00Z","v":151878,"vw":1.644069},{"c":1.67,"h":1.72,"l":1.6,"n":1006,"o":1.6,"t":"2024-12-17T05:00:00Z","v":97045,"vw":1.665272},{"c":1.51,"h":1.7032,"l":1.47,"n":1370,"o":1.63,"t":"2024-12-18T05:00:00Z","v":271830,"vw":1.578879},{"c":1.51,"h":1.61,"l":1.51,"n":848,"o":1.56,"t":"2024-12-19T05:00:00Z","v":155393,"vw":1.547583},{"c":1.54,"h":1.605,"l":1.502,"n":1074,"o":1.51,"t":"2024-12-20T05:00:00Z","v":132481,"vw":1.575784},{"c":1.51,"h":1.57,"l":1.48,"n":1789,"o":1.52,"t":"2024-12-23T05:00:00Z","v":220326,"vw":1.533071},{"c":1.53,"h":1.57,"l":1.4967,"n":1279,"o":1.51,"t":"2024-12-24T05:00:00Z","v":88420,"vw":1.535023},{"c":1.61,"h":1.67,"l":1.5,"n":972,"o":1.5,"t":"2024-12-26T05:00:00Z","v":113963,"vw":1.60309},{"c":1.58,"h":1.61,"l":1.56,"n":1663,"o":1.58,"t":"2024-12-27T05:00:00Z","v":93672,"vw":1.58174},{"c":1.53,"h":1.58,"l":1.495,"n":1119,"o":1.55,"t":"2024-12-30T05:00:00Z","v":135802,"vw":1.521801},{"c":1.53,"h":1.5586,"l":1.48,"n":1573,"o":1.53,"t":"2024-12-31T05:00:00Z","v":168790,"vw":1.513812},{"c":1.58,"h":1.598,"l":1.51,"n":987,"o":1.53,"t":"2025-01-02T05:00:00Z","v":92162,"vw":1.547492},{"c":1.58,"h":1.61,"l":1.51,"n":2161,"o":1.58,"t":"2025-01-03T05:00:00Z","v":106241,"vw":1.564644},{"c":1.53,"h":1.585,"l":1.53,"n":1036,"o":1.57,"t":"2025-01-06T05:00:00Z","v":98984,"vw":1.560384},{"c":1.55,"h":1.59,"l":1.51,"n":1113,"o":1.54,"t":"2025-01-07T05:00:00Z","v":122044,"vw":1.537884},{"c":1.82,"h":1.9,"l":1.52,"n":4965,"o":1.53,"t":"2025-01-08T05:00:00Z","v":1364471,"vw":1.757485},{"c":1.69,"h":1.8437,"l":1.62,"n":1814,"o":1.83,"t":"2025-01-10T05:00:00Z","v":294138,"vw":1.710891},{"c":1.61,"h":1.6775,"l":1.5301,"n":1363,"o":1.66,"t":"2025-01-13T05:00:00Z","v":360856,"vw":1.610916},{"c":1.68,"h":1.6899,"l":1.6,"n":796,"o":1.66,"t":"2025-01-14T05:00:00Z","v":170394,"vw":1.659339},{"c":1.81,"h":1.8199,"l":1.68,"n":1342,"o":1.69,"t":"2025-01-15T05:00:00Z","v":268397,"vw":1.761278},{"c":2.02,"h":2.11,"l":1.81,"n":3562,"o":1.81,"t":"2025-01-16T05:00:00Z","v":978029,"vw":2.001168},{"c":2.06,"h":2.1699,"l":1.99,"n":1244,"o":2.08,"t":"2025-01-17T05:00:00Z","v":290089,"vw":2.073899},{"c":2.09,"h":2.15,"l":1.95,"n":1023,"o":2.08,"t":"2025-01-21T05:00:00Z","v":202249,"vw":2.046282},{"c":2.18,"h":2.22,"l":2.0012,"n":1315,"o":2.08,"t":"2025-01-22T05:00:00Z","v":261450,"vw":2.155163},{"c":2.19,"h":2.27,"l":2.1,"n":745,"o":2.19,"t":"2025-01-23T05:00:00Z","v":114806,"vw":2.209477},{"c":2.19,"h":2.25,"l":2.13,"n":953,"o":2.17,"t":"2025-01-24T05:00:00Z","v":146526,"vw":2.194115},{"c":2.17,"h":2.18,"l":2.06,"n":1299,"o":2.14,"t":"2025-01-27T05:00:00Z","v":158263,"vw":2.123816},{"c":2.17,"h":2.18,"l":2.07,"n":609,"o":2.15,"t":"2025-01-28T05:00:00Z","v":68364,"vw":2.13203},{"c":2.14,"h":2.21,"l":1.99,"n":1132,"o":2.17,"t":"2025-01-29T05:00:00Z","v":220944,"vw":2.094919},{"c":2.18,"h":2.23,"l":2.0915,"n":540,"o":2.13,"t":"2025-01-30T05:00:00Z","v":67858,"vw":2.156476},{"c":2.59,"h":2.8,"l":2.26,"n":5666,"o":2.26,"t":"2025-01-31T05:00:00Z","v":1309950,"vw":2.561005},{"c":2.6,"h":2.62,"l":2.38,"n":2125,"o":2.58,"t":"2025-02-03T05:00:00Z","v":220998,"vw":2.537965},{"c":2.77,"h":2.85,"l":2.52,"n":4122,"o":2.6,"t":"2025-02-04T05:00:00Z","v":554388,"vw":2.739478},{"c":2.815,"h":2.84,"l":2.6009,"n":1916,"o":2.77,"t":"2025-02-05T05:00:00Z","v":266245,"vw":2.765869},{"c":2.715,"h":2.85,"l":2.6846,"n":2017,"o":2.85,"t":"2025-02-06T05:00:00Z","v":220604,"vw":2.773786},{"c":2.66,"h":2.75,"l":2.6,"n":1170,"o":2.73,"t":"2025-02-07T05:00:00Z","v":166620,"vw":2.661536},{"c":2.82,"h":2.87,"l":2.6,"n":1909,"o":2.68,"t":"2025-02-10T05:00:00Z","v":316959,"vw":2.788107},{"c":2.885,"h":2.97,"l":2.73,"n":2944,"o":2.79,"t":"2025-02-11T05:00:00Z","v":354883,"vw":2.880769},{"c":2.77,"h":2.9226,"l":2.72,"n":2616,"o":2.81,"t":"2025-02-12T05:00:00Z","v":352980,"vw":2.800267},{"c":2.65,"h":2.77,"l":2.58,"n":1779,"o":2.77,"t":"2025-02-13T05:00:00Z","v":209563,"vw":2.648437},{"c":2.61,"h":2.73,"l":2.56,"n":1212,"o":2.66,"t":"2025-02-14T05:00:00Z","v":168970,"vw":2.629576},{"c":2.55,"h":2.7,"l":2.47,"n":2453,"o":2.65,"t":"2025-02-18T05:00:00Z","v":446436,"vw":2.567344},{"c":2.64,"h":2.64,"l":2.41,"n":3160,"o":2.51,"t":"2025-02-19T05:00:00Z","v":583422,"vw":2.521705},{"c":2.755,"h":2.9,"l":2.61,"n":2962,"o":2.62,"t":"2025-02-20T05:00:00Z","v":377038,"vw":2.793858},{"c":2.57,"h":2.79,"l":2.5209,"n":1819,"o":2.74,"t":"2025-02-21T05:00:00Z","v":259222,"vw":2.612447},{"c":2.705,"h":2.819,"l":2.52,"n":2574,"o":2.6,"t":"2025-02-24T05:00:00Z","v":263372,"vw":2.704847},{"c":2.62,"h":2.69,"l":2.55,"n":1733,"o":2.69,"t":"2025-02-25T05:00:00Z","v":150839,"vw":2.605691},{"c":2.7,"h":2.87,"l":2.59,"n":1840,"o":2.6,"t":"2025-02-26T05:00:00Z","v":182291,"vw":2.727983},{"c":2.61,"h":2.79,"l":2.56,"n":1701,"o":2.79,"t":"2025-02-27T05:00:00Z","v":202423,"vw":2.633019},{"c":2.57,"h":2.66,"l":2.43,"n":2021,"o":2.66,"t":"2025-02-28T05:00:00Z","v":200994,"vw":2.533575},{"c":2.38,"h":2.605,"l":2.2,"n":3079,"o":2.55,"t":"2025-03-03T05:00:00Z","v":353333,"vw":2.411252},{"c":2.455,"h":2.46,"l":2.27,"n":2332,"o":2.33,"t":"2025-03-04T05:00:00Z","v":230757,"vw":2.359694},{"c":2.42,"h":2.5,"l":2.34,"n":2336,"o":2.5,"t":"2025-03-05T05:00:00Z","v":211912,"vw":2.418033},{"c":2.26,"h":2.4088,"l":2.11,"n":2791,"o":2.38,"t":"2025-03-06T05:00:00Z","v":294076,"vw":2.242797},{"c":2.27,"h":2.3292,"l":2.16,"n":2932,"o":2.29,"t":"2025-03-07T05:00:00Z","v":344728,"vw":2.231474},{"c":2.11,"h":2.2322,"l":2.06,"n":3109,"o":2.2,"t":"2025-03-10T04:00:00Z","v":412965,"vw":2.127667},{"c":2.11,"h":2.24,"l":2.06,"n":2424,"o":2.15,"t":"2025-03-11T04:00:00Z","v":315813,"vw":2.121505},{"c":2.53,"h":2.79,"l":2.3576,"n":6426,"o":2.36,"t":"2025-03-12T04:00:00Z","v":1260390,"vw":2.582046},{"c":2.52,"h":2.6161,"l":2.4,"n":2983,"o":2.44,"t":"2025-03-13T04:00:00Z","v":410789,"vw":2.515474},{"c":2.675,"h":2.75,"l":2.45,"n":1856,"o":2.48,"t":"2025-03-14T04:00:00Z","v":260591,"vw":2.655033},{"c":2.87,"h":2.96,"l":2.68,"n":2798,"o":2.69,"t":"2025-03-17T04:00:00Z","v":497588,"vw":2.870508},{"c":3.03,"h":3.05,"l":2.825,"n":2837,"o":2.88,"t":"2025-03-18T04:00:00Z","v":370685,"vw":2.957338},{"c":3.17,"h":3.22,"l":3,"n":3200,"o":3.03,"t":"2025-03-19T04:00:00Z","v":389827,"vw":3.113956},{"c":3,"h":3.195,"l":2.97,"n":3281,"o":3.16,"t":"2025-03-20T04:00:00Z","v":464556,"vw":3.058432},{"c":3,"h":3.04,"l":2.87,"n":2058,"o":2.98,"t":"2025-03-21T04:00:00Z","v":172784,"vw":2.96548},{"c":2.905,"h":3.1548,"l":2.85,"n":2537,"o":3.04,"t":"2025-03-24T04:00:00Z","v":278338,"vw":2.931049},{"c":3.13,"h":3.14,"l":2.9,"n":2209,"o":2.9,"t":"2025-03-25T04:00:00Z","v":205832,"vw":3.044587},{"c":2.84,"h":3.13,"l":2.82,"n":1969,"o":3.12,"t":"2025-03-26T04:00:00Z","v":194540,"vw":2.956053},{"c":2.84,"h":2.93,"l":2.801,"n":1473,"o":2.82,"t":"2025-03-27T04:00:00Z","v":133985,"vw":2.863487},{"c":2.77,"h":2.8999,"l":2.67,"n":1741,"o":2.83,"t":"2025-03-28T04:00:00Z","v":171392,"vw":2.735188},{"c":2.68,"h":2.84,"l":2.64,"n":1767,"o":2.78,"t":"2025-03-31T04:00:00Z","v":148897,"vw":2.691106},{"c":2.71,"h":2.77,"l":2.58,"n":1206,"o":2.66,"t":"2025-04-01T04:00:00Z","v":116400,"vw":2.683458},{"c":2.73,"h":2.76,"l":2.67,"n":1611,"o":2.7,"t":"2025-04-02T04:00:00Z","v":75737,"vw":2.712075},{"c":2.65,"h":2.715,"l":2.49,"n":1878,"o":2.6,"t":"2025-04-03T04:00:00Z","v":279662,"vw":2.572438},{"c":2.48,"h":2.59,"l":2.38,"n":2198,"o":2.57,"t":"2025-04-04T04:00:00Z","v":293167,"vw":2.473393},{"c":2.445,"h":2.58,"l":2.3,"n":1259,"o":2.36,"t":"2025-04-07T04:00:00Z","v":207435,"vw":2.458214},{"c":2.37,"h":2.595,"l":2.32,"n":1985,"o":2.52,"t":"2025-04-08T04:00:00Z","v":208419,"vw":2.448464},{"c":2.65,"h":2.71,"l":2.33,"n":1702,"o":2.34,"t":"2025-04-09T04:00:00Z","v":173617,"vw":2.571323},{"c":2.54,"h":2.63,"l":2.46,"n":1174,"o":2.63,"t":"2025-04-10T04:00:00Z","v":80554,"vw":2.520931},{"c":2.48,"h":2.57,"l":2.46,"n":1446,"o":2.54,"t":"2025-04-11T04:00:00Z","v":136181,"vw":2.489512},{"c":2.57,"h":2.615,"l":2.51,"n":1461,"o":2.52,"t":"2025-04-14T04:00:00Z","v":93369,"vw":2.575674},{"c":2.62,"h":2.69,"l":2.55,"n":1497,"o":2.58,"t":"2025-04-15T04:00:00Z","v":142191,"vw":2.620733},{"c":2.91,"h":3.13,"l":2.64,"n":3341,"o":2.64,"t":"2025-04-16T04:00:00Z","v":540381,"vw":2.934637},{"c":3.17,"h":3.2485,"l":2.885,"n":2793,"o":2.92,"t":"2025-04-17T04:00:00Z","v":426344,"vw":3.127831},{"c":3.05,"h":3.25,"l":3.02,"n":2622,"o":3.17,"t":"2025-04-21T04:00:00Z","v":351566,"vw":3.109384},{"c":3.52,"h":3.55,"l":3.1,"n":3376,"o":3.1,"t":"2025-04-22T04:00:00Z","v":446026,"vw":3.424099},{"c":3.47,"h":3.7416,"l":3.36,"n":4151,"o":3.63,"t":"2025-04-23T04:00:00Z","v":540273,"vw":3.463667},{"c":3.5,"h":3.69,"l":3.41,"n":2325,"o":3.48,"t":"2025-04-24T04:00:00Z","v":239198,"vw":3.57403},{"c":3.53,"h":3.59,"l":3.37,"n":1862,"o":3.55,"t":"2025-04-25T04:00:00Z","v":192141,"vw":3.511749},{"c":3.54,"h":3.61,"l":3.47,"n":2210,"o":3.55,"t":"2025-04-28T04:00:00Z","v":261569,"vw":3.535549},{"c":3.23,"h":3.495,"l":3.17,"n":3574,"o":3.49,"t":"2025-04-29T04:00:00Z","v":411027,"vw":3.277375},{"c":3.28,"h":3.29,"l":3.04,"n":2162,"o":3.24,"t":"2025-04-30T04:00:00Z","v":200525,"vw":3.169031},{"c":3.25,"h":3.38,"l":3.21,"n":1732,"o":3.27,"t":"2025-05-01T04:00:00Z","v":154930,"vw":3.283338},{"c":3.41,"h":3.435,"l":3.3,"n":1657,"o":3.3,"t":"2025-05-02T04:00:00Z","v":159153,"vw":3.377181},{"c":3.29,"h":3.435,"l":3.2092,"n":2580,"o":3.39,"t":"2025-05-05T04:00:00Z","v":224303,"vw":3.295173},{"c":3.3,"h":3.39,"l":3.23,"n":3181,"o":3.23,"t":"2025-05-06T04:00:00Z","v":425071,"vw":3.330432},{"c":4.63,"h":5.3,"l":4.2,"n":63882,"o":4.33,"t":"2025-05-07T04:00:00Z","v":10838977,"vw":4.907133},{"c":4.47,"h":5.1,"l":4.44,"n":8779,"o":4.82,"t":"2025-05-08T04:00:00Z","v":1157974,"vw":4.783126},{"c":4.99,"h":5.18,"l":4.51,"n":10453,"o":4.51,"t":"2025-05-09T04:00:00Z","v":1439967,"vw":4.93742},{"c":5.08,"h":5.22,"l":4.8003,"n":5853,"o":5.16,"t":"2025-05-12T04:00:00Z","v":757319,"vw":5.043604},{"c":5.71,"h":5.73,"l":5.1218,"n":8578,"o":5.16,"t":"2025-05-13T04:00:00Z","v":900929,"vw":5.543056},{"c":5.99,"h":6.24,"l":5.69,"n":8498,"o":5.73,"t":"2025-05-14T04:00:00Z","v":905036,"vw":5.972882},{"c":5.44,"h":6.0699,"l":5.37,"n":6418,"o":5.99,"t":"2025-05-15T04:00:00Z","v":690004,"vw":5.635684},{"c":5.93,"h":5.94,"l":5.44,"n":7249,"o":5.44,"t":"2025-05-16T04:00:00Z","v":609655,"vw":5.769363},{"c":6.3,"h":6.3718,"l":5.79,"n":6772,"o":5.95,"t":"2025-05-19T04:00:00Z","v":898128,"vw":6.096401},{"c":6.31,"h":6.64,"l":6.22,"n":6327,"o":6.34,"t":"2025-05-20T04:00:00Z","v":660089,"vw":6.421833},{"c":6.28,"h":6.59,"l":6.22,"n":4510,"o":6.22,"t":"2025-05-21T04:00:00Z","v":539137,"vw":6.38219},{"c":6.08,"h":6.4,"l":6.03,"n":5549,"o":6.2,"t":"2025-05-22T04:00:00Z","v":396320,"vw":6.169581},{"c":6.05,"h":6.18,"l":5.87,"n":4938,"o":5.89,"t":"2025-05-23T04:00:00Z","v":384215,"vw":6.043285},{"c":6.54,"h":6.56,"l":6.05,"n":6054,"o":6.17,"t":"2025-05-27T04:00:00Z","v":547856,"vw":6.402937},{"c":6.66,"h":6.72,"l":6.36,"n":5721,"o":6.46,"t":"2025-05-28T04:00:00Z","v":362864,"vw":6.559311},{"c":6.65,"h":6.98,"l":6.56,"n":4967,"o":6.79,"t":"2025-05-29T04:00:00Z","v":432506,"vw":6.747747},{"c":6.82,"h":6.88,"l":6.35,"n":5303,"o":6.62,"t":"2025-05-30T04:00:00Z","v":567211,"vw":6.641316},{"c":6.87,"h":6.945,"l":6.42,"n":7388,"o":6.9,"t":"2025-06-02T04:00:00Z","v":810595,"vw":6.75004},{"c":6.87,"h":7.15,"l":6.665,"n":10294,"o":6.84,"t":"2025-06-03T04:00:00Z","v":1852999,"vw":7.00397},{"c":6.53,"h":6.98,"l":6.521,"n":4954,"o":6.9,"t":"2025-06-04T04:00:00Z","v":802882,"vw":6.695947},{"c":5.76,"h":6.65,"l":5.7,"n":10554,"o":6.53,"t":"2025-06-05T04:00:00Z","v":1291344,"vw":6.045647},{"c":5.65,"h":6,"l":5.5402,"n":6004,"o":5.73,"t":"2025-06-06T04:00:00Z","v":712596,"vw":5.699398},{"c":5.82,"h":6.06,"l":5.655,"n":5660,"o":5.96,"t":"2025-06-09T04:00:00Z","v":640354,"vw":5.814112},{"c":5.14,"h":5.7528,"l":5,"n":9514,"o":5.73,"t":"2025-06-10T04:00:00Z","v":1141040,"vw":5.222854},{"c":5.29,"h":5.3681,"l":5.13,"n":8599,"o":5.21,"t":"2025-06-11T04:00:00Z","v":854489,"vw":5.210787},{"c":5.09,"h":5.22,"l":5.03,"n":7334,"o":5.22,"t":"2025-06-12T04:00:00Z","v":742276,"vw":5.117085},{"c":4.59,"h":5.13,"l":4.535,"n":10341,"o":4.845,"t":"2025-06-13T04:00:00Z","v":1260897,"vw":4.707489},{"c":4.81,"h":4.84,"l":4.56,"n":7086,"o":4.6,"t":"2025-06-16T04:00:00Z","v":798213,"vw":4.718475},{"c":4.8,"h":4.9797,"l":4.75,"n":5199,"o":4.88,"t":"2025-06-17T04:00:00Z","v":437346,"vw":4.869296},{"c":4.81,"h":4.93,"l":4.74,"n":3524,"o":4.83,"t":"2025-06-18T04:00:00Z","v":254571,"vw":4.827736},{"c":4.92,"h":4.99,"l":4.751,"n":3344,"o":4.77,"t":"2025-06-20T04:00:00Z","v":538399,"vw":4.908147},{"c":5.35,"h":5.45,"l":4.86,"n":6228,"o":4.92,"t":"2025-06-23T04:00:00Z","v":825072,"vw":5.174405},{"c":5.74,"h":5.85,"l":5.41,"n":8786,"o":5.6,"t":"2025-06-24T04:00:00Z","v":945952,"vw":5.668435},{"c":5.53,"h":5.88,"l":5.44,"n":5009,"o":5.76,"t":"2025-06-25T04:00:00Z","v":486849,"vw":5.555896},{"c":5.46,"h":5.5764,"l":5.37,"n":6220,"o":5.5,"t":"2025-06-26T04:00:00Z","v":437101,"vw":5.489498},{"c":5.3,"h":5.5391,"l":5.2,"n":7947,"o":5.45,"t":"2025-06-27T04:00:00Z","v":5005939,"vw":5.30686},{"c":5.63,"h":5.67,"l":5.31,"n":8179,"o":5.34,"t":"2025-06-30T04:00:00Z","v":777579,"vw":5.524096},{"c":5.1,"h":5.6,"l":5,"n":8259,"o":5.6,"t":"2025-07-01T04:00:00Z","v":879998,"vw":5.186572},{"c":4.875,"h":5.145,"l":4.87,"n":5050,"o":5.09,"t":"2025-07-02T04:00:00Z","v":491088,"vw":4.960826},{"c":4.82,"h":4.9129,"l":4.68,"n":4414,"o":4.9,"t":"2025-07-03T04:00:00Z","v":527896,"vw":4.783184},{"c":4.77,"h":4.85,"l":4.67,"n":6150,"o":4.76,"t":"2025-07-07T04:00:00Z","v":456132,"vw":4.761177},{"c":4.59,"h":4.84,"l":4.545,"n":5371,"o":4.84,"t":"2025-07-08T04:00:00Z","v":676724,"vw":4.622899},{"c":4.59,"h":4.665,"l":4.55,"n":4658,"o":4.57,"t":"2025-07-09T04:00:00Z","v":417556,"vw":4.593908},{"c":4.66,"h":4.68,"l":4.5,"n":4118,"o":4.62,"t":"2025-07-10T04:00:00Z","v":447988,"vw":4.601375},{"c":4.49,"h":4.6593,"l":4.4363,"n":3514,"o":4.58,"t":"2025-07-11T04:00:00Z","v":384454,"vw":4.506431},{"c":4.4,"h":4.56,"l":4.305,"n":4905,"o":4.47,"t":"2025-07-14T04:00:00Z","v":623038,"vw":4.440441},{"c":4.38,"h":4.5,"l":4.365,"n":4704,"o":4.42,"t":"2025-07-15T04:00:00Z","v":386416,"vw":4.431941},{"c":4.32,"h":4.5,"l":4.275,"n":3476,"o":4.46,"t":"2025-07-16T04:00:00Z","v":314608,"vw":4.343732},{"c":4.46,"h":4.58,"l":4.34,"n":7438,"o":4.35,"t":"2025-07-17T04:00:00Z","v":644986,"vw":4.464615},{"c":4.62,"h":4.64,"l":4.47,"n":5222,"o":4.49,"t":"2025-07-18T04:00:00Z","v":567400,"vw":4.571531},{"c":4.48,"h":4.66,"l":4.372,"n":6636,"o":4.63,"t":"2025-07-21T04:00:00Z","v":732142,"vw":4.477215},{"c":4.6,"h":4.63,"l":4.37,"n":4493,"o":4.5,"t":"2025-07-22T04:00:00Z","v":456199,"vw":4.542824},{"c":4.65,"h":4.7,"l":4.4562,"n":5755,"o":4.61,"t":"2025-07-23T04:00:00Z","v":745624,"vw":4.627889},{"c":4.55,"h":4.65,"l":4.47,"n":5652,"o":4.65,"t":"2025-07-24T04:00:00Z","v":466762,"vw":4.540977},{"c":4.77,"h":4.79,"l":4.45,"n":5324,"o":4.51,"t":"2025-07-25T04:00:00Z","v":431415,"vw":4.661878},{"c":4.67,"h":4.94,"l":4.59,"n":6368,"o":4.8,"t":"2025-07-28T04:00:00Z","v":568856,"vw":4.72571},{"c":4.5,"h":4.7391,"l":4.45,"n":5691,"o":4.71,"t":"2025-07-29T04:00:00Z","v":448380,"vw":4.547749},{"c":4.59,"h":4.79,"l":4.5,"n":5845,"o":4.5,"t":"2025-07-30T04:00:00Z","v":438512,"vw":4.655044},{"c":4.85,"h":4.92,"l":4.5516,"n":6036,"o":4.59,"t":"2025-07-31T04:00:00Z","v":430396,"vw":4.790011},{"c":4.7,"h":4.85,"l":4.61,"n":8223,"o":4.76,"t":"2025-08-01T04:00:00Z","v":702964,"vw":4.710781},{"c":4.93,"h":5,"l":4.75,"n":7081,"o":4.75,"t":"2025-08-04T04:00:00Z","v":677493,"vw":4.912737},{"c":4.71,"h":4.955,"l":4.6033,"n":7848,"o":4.93,"t":"2025-08-05T04:00:00Z","v":830721,"vw":4.72695},{"c":4.24,"h":5.2799,"l":4.1,"n":15725,"o":5.26,"t":"2025-08-06T04:00:00Z","v":2064937,"vw":4.415264},{"c":4.25,"h":4.36,"l":4.15,"n":8247,"o":4.34,"t":"2025-08-07T04:00:00Z","v":836116,"vw":4.231773},{"c":4.42,"h":4.66,"l":4.212,"n":8279,"o":4.25,"t":"2025-08-08T04:00:00Z","v":972046,"vw":4.471229},{"c":4.14,"h":4.55,"l":4.085,"n":6991,"o":4.55,"t":"2025-08-11T04:00:00Z","v":799305,"vw":4.230699},{"c":4.05,"h":4.1,"l":3.912,"n":7317,"o":4.1,"t":"2025-08-12T04:00:00Z","v":710685,"vw":4.013103},{"c":4.11,"h":4.14,"l":3.89,"n":13775,"o":4.02,"t":"2025-08-13T04:00:00Z","v":1799957,"vw":4.032516},{"c":4.22,"h":4.34,"l":4.04,"n":7078,"o":4.1,"t":"2025-08-14T04:00:00Z","v":862670,"vw":4.21797},{"c":4.03,"h":4.2,"l":3.95,"n":7569,"o":4.2,"t":"2025-08-15T04:00:00Z","v":772906,"vw":4.038105},{"c":4.21,"h":4.34,"l":4.08,"n":8159,"o":4.18,"t":"2025-08-18T04:00:00Z","v":746735,"vw":4.216787},{"c":4.05,"h":4.26,"l":3.97,"n":5814,"o":4.22,"t":"2025-08-19T04:00:00Z","v":708535,"vw":4.066558},{"c":4.26,"h":4.295,"l":3.92,"n":6604,"o":4.07,"t":"2025-08-20T04:00:00Z","v":655072,"vw":4.146979},{"c":4.14,"h":4.23,"l":4.09,"n":4746,"o":4.22,"t":"2025-08-21T04:00:00Z","v":349641,"vw":4.145206},{"c":4.38,"h":4.41,"l":4.11,"n":8886,"o":4.17,"t":"2025-08-22T04:00:00Z","v":675978,"vw":4.331466},{"c":4.41,"h":4.455,"l":4.3,"n":6751,"o":4.38,"t":"2025-08-25T04:00:00Z","v":755214,"vw":4.387351},{"c":4.44,"h":4.45,"l":4.34,"n":5241,"o":4.4,"t":"2025-08-26T04:00:00Z","v":412970,"vw":4.406298},{"c":4.37,"h":4.445,"l":4.325,"n":4486,"o":4.44,"t":"2025-08-27T04:00:00Z","v":302676,"vw":4.39029},{"c":4.4,"h":4.43,"l":4.32,"n":6119,"o":4.35,"t":"2025-08-28T04:00:00Z","v":404368,"vw":4.383746},{"c":4.58,"h":4.66,"l":4.23,"n":11038,"o":4.4,"t":"2025-08-29T04:00:00Z","v":1332053,"vw":4.479063},{"c":4.46,"h":4.665,"l":4.35,"n":6848,"o":4.56,"t":"2025-09-02T04:00:00Z","v":718460,"vw":4.467386},{"c":4.49,"h":4.555,"l":4.4,"n":4871,"o":4.48,"t":"2025-09-03T04:00:00Z","v":443574,"vw":4.475411},{"c":4.58,"h":4.635,"l":4.44,"n":5948,"o":4.49,"t":"2025-09-04T04:00:00Z","v":569048,"vw":4.550903},{"c":4.57,"h":4.67,"l":4.45,"n":7483,"o":4.54,"t":"2025-09-05T04:00:00Z","v":603911,"vw":4.570349},{"c":4.57,"h":4.705,"l":4.5,"n":7516,"o":4.6,"t":"2025-09-08T04:00:00Z","v":876790,"vw":4.620831},{"c":4.42,"h":4.59,"l":4.33,"n":4589,"o":4.56,"t":"2025-09-09T04:00:00Z","v":364776,"vw":4.416406},{"c":4.46,"h":4.49,"l":4.305,"n":5020,"o":4.45,"t":"2025-09-10T04:00:00Z","v":442407,"vw":4.399099},{"c":4.495,"h":4.51,"l":4.375,"n":7561,"o":4.46,"t":"2025-09-11T04:00:00Z","v":540431,"vw":4.461171},{"c":4.85,"h":4.86,"l":4.44,"n":6846,"o":4.47,"t":"2025-09-12T04:00:00Z","v":826832,"vw":4.750857},{"c":4.8,"h":4.86,"l":4.5745,"n":4948,"o":4.85,"t":"2025-09-15T04:00:00Z","v":623114,"vw":4.752343},{"c":4.8,"h":4.92,"l":4.7,"n":5384,"o":4.79,"t":"2025-09-16T04:00:00Z","v":491023,"vw":4.817059},{"c":4.64,"h":4.84,"l":4.62,"n":4088,"o":4.8,"t":"2025-09-17T04:00:00Z","v":321084,"vw":4.713942},{"c":4.92,"h":4.985,"l":4.68,"n":6576,"o":4.68,"t":"2025-09-18T04:00:00Z","v":513452,"vw":4.881366},{"c":5.27,"h":5.275,"l":4.8801,"n":8158,"o":4.9,"t":"2025-09-19T04:00:00Z","v":1170499,"vw":5.175935},{"c":5.16,"h":5.47,"l":5.15,"n":6694,"o":5.22,"t":"2025-09-22T04:00:00Z","v":616676,"vw":5.22843},{"c":5.11,"h":5.41,"l":5.095,"n":8568,"o":5.17,"t":"2025-09-23T04:00:00Z","v":864914,"vw":5.22969},{"c":5.21,"h":5.25,"l":5.03,"n":4906,"o":5.1,"t":"2025-09-24T04:00:00Z","v":501784,"vw":5.192365},{"c":5.18,"h":5.3,"l":5.12,"n":6354,"o":5.18,"t":"2025-09-25T04:00:00Z","v":396581,"vw":5.194156},{"c":5.35,"h":5.37,"l":5.14,"n":4641,"o":5.2,"t":"2025-09-26T04:00:00Z","v":357377,"vw":5.276227},{"c":5.41,"h":5.51,"l":5.23,"n":5832,"o":5.4,"t":"2025-09-29T04:00:00Z","v":482716,"vw":5.436479},{"c":5.3,"h":5.48,"l":5.24,"n":4266,"o":5.39,"t":"2025-09-30T04:00:00Z","v":298092,"vw":5.308566},{"c":5.14,"h":5.38,"l":5.075,"n":5819,"o":5.26,"t":"2025-10-01T04:00:00Z","v":449516,"vw":5.168693},{"c":5.14,"h":5.18,"l":4.95,"n":5385,"o":5.15,"t":"2025-10-02T04:00:00Z","v":478120,"vw":5.06599},{"c":5.13,"h":5.34,"l":5.02,"n":4726,"o":5.21,"t":"2025-10-03T04:00:00Z","v":431681,"vw":5.152747},{"c":5.19,"h":5.3,"l":5.08,"n":4237,"o":5.2,"t":"2025-10-06T04:00:00Z","v":419318,"vw":5.198229},{"c":5.08,"h":5.38,"l":5.06,"n":5861,"o":5.2,"t":"2025-10-07T04:00:00Z","v":511424,"vw":5.156497},{"c":5.28,"h":5.32,"l":4.76,"n":6803,"o":5.13,"t":"2025-10-08T04:00:00Z","v":783015,"vw":5.046822},{"c":5.16,"h":5.31,"l":5.13,"n":3906,"o":5.25,"t":"2025-10-09T04:00:00Z","v":319794,"vw":5.206285},{"c":4.72,"h":5.18,"l":4.675,"n":7045,"o":5.17,"t":"2025-10-10T04:00:00Z","v":676695,"vw":4.848097},{"c":4.82,"h":4.9649,"l":4.8,"n":6499,"o":4.82,"t":"2025-10-13T04:00:00Z","v":530247,"vw":4.870656},{"c":4.75,"h":4.91,"l":4.65,"n":5450,"o":4.75,"t":"2025-10-14T04:00:00Z","v":399887,"vw":4.821706},{"c":4.76,"h":4.955,"l":4.715,"n":4484,"o":4.85,"t":"2025-10-15T04:00:00Z","v":322187,"vw":4.798369},{"c":4.56,"h":4.865,"l":4.46,"n":7108,"o":4.74,"t":"2025-10-16T04:00:00Z","v":1054924,"vw":4.636214},{"c":4.42,"h":4.61,"l":4.295,"n":5135,"o":4.54,"t":"2025-10-17T04:00:00Z","v":562848,"vw":4.41248},{"c":4.61,"h":4.65,"l":4.495,"n":4203,"o":4.52,"t":"2025-10-20T04:00:00Z","v":333613,"vw":4.595278},{"c":4.51,"h":4.61,"l":4.5,"n":3424,"o":4.59,"t":"2025-10-21T04:00:00Z","v":216118,"vw":4.537991},{"c":4.38,"h":4.49,"l":4.24,"n":6144,"o":4.49,"t":"2025-10-22T04:00:00Z","v":469797,"vw":4.353369},{"c":4.44,"h":4.47,"l":4.355,"n":4252,"o":4.38,"t":"2025-10-23T04:00:00Z","v":242435,"vw":4.411431},{"c":4.49,"h":4.6,"l":4.46,"n":5316,"o":4.47,"t":"2025-10-24T04:00:00Z","v":407562,"vw":4.520027},{"c":4.41,"h":4.544,"l":4.3899,"n":5407,"o":4.49,"t":"2025-10-27T04:00:00Z","v":389629,"vw":4.444389},{"c":4.45,"h":4.55,"l":4.42,"n":5700,"o":4.55,"t":"2025-10-28T04:00:00Z","v":305268,"vw":4.486185},{"c":4.7,"h":4.78,"l":4.56,"n":6644,"o":4.76,"t":"2025-10-29T04:00:00Z","v":602333,"vw":4.693513},{"c":4.42,"h":4.75,"l":4.41,"n":4955,"o":4.71,"t":"2025-10-30T04:00:00Z","v":346029,"vw":4.514474},{"c":4.34,"h":4.5554,"l":4.31,"n":3489,"o":4.42,"t":"2025-10-31T04:00:00Z","v":280728,"vw":4.395944},{"c":4.2,"h":4.5,"l":4.07,"n":8913,"o":4.35,"t":"2025-11-03T05:00:00Z","v":530941,"vw":4.19356},{"c":4.1,"h":4.17,"l":4.03,"n":4660,"o":4.1,"t":"2025-11-04T05:00:00Z","v":332645,"vw":4.099315},{"c":4.09,"h":4.215,"l":4.035,"n":6145,"o":4.18,"t":"2025-11-05T05:00:00Z","v":279845,"vw":4.094802},{"c":3.78,"h":4.09,"l":3.765,"n":9934,"o":4.06,"t":"2025-11-06T05:00:00Z","v":968503,"vw":3.846836},{"c":3.92,"h":3.93,"l":3.67,"n":8420,"o":3.76,"t":"2025-11-07T05:00:00Z","v":784952,"vw":3.796581},{"c":3.67,"h":4.05,"l":3.64,"n":8947,"o":4.05,"t":"2025-11-10T05:00:00Z","v":805834,"vw":3.749193},{"c":3.75,"h":3.77,"l":3.51,"n":12009,"o":3.65,"t":"2025-11-11T05:00:00Z","v":1218762,"vw":3.62584},{"c":3.76,"h":4.02,"l":3.63,"n":12159,"o":3.99,"t":"2025-11-12T05:00:00Z","v":1340983,"vw":3.738505},{"c":4.66,"h":5.1,"l":4.44,"n":30637,"o":4.47,"t":"2025-11-13T05:00:00Z","v":5092182,"vw":4.734857},{"c":4.56,"h":4.66,"l":4.09,"n":17170,"o":4.56,"t":"2025-11-14T05:00:00Z","v":1969562,"vw":4.435851},{"c":4.31,"h":4.52,"l":4.25,"n":6601,"o":4.5,"t":"2025-11-17T05:00:00Z","v":681050,"vw":4.321029},{"c":4.63,"h":4.71,"l":4.2,"n":7863,"o":4.22,"t":"2025-11-18T05:00:00Z","v":812463,"vw":4.471896},{"c":4.58,"h":4.7,"l":4.46,"n":7286,"o":4.66,"t":"2025-11-19T05:00:00Z","v":664211,"vw":4.588907},{"c":4.35,"h":5,"l":4.315,"n":12159,"o":4.63,"t":"2025-11-20T05:00:00Z","v":2262607,"vw":4.746825},{"c":4.56,"h":4.6,"l":4.21,"n":7835,"o":4.3,"t":"2025-11-21T05:00:00Z","v":946547,"vw":4.466557},{"c":4.7,"h":4.76,"l":4.57,"n":7278,"o":4.635,"t":"2025-11-24T05:00:00Z","v":778106,"vw":4.661838},{"c":4.71,"h":4.735,"l":4.54,"n":8923,"o":4.7,"t":"2025-11-25T05:00:00Z","v":755800,"vw":4.624362},{"c":4.7,"h":4.75,"l":4.57,"n":7113,"o":4.73,"t":"2025-11-26T05:00:00Z","v":445989,"vw":4.675125},{"c":4.81,"h":4.895,"l":4.61,"n":3724,"o":4.67,"t":"2025-11-28T05:00:00Z","v":486767,"vw":4.817886},{"c":4.57,"h":4.698,"l":4.49,"n":6575,"o":4.69,"t":"2025-12-01T05:00:00Z","v":601094,"vw":4.573304},{"c":4.52,"h":4.69,"l":4.435,"n":4477,"o":4.59,"t":"2025-12-02T05:00:00Z","v":477413,"vw":4.527945},{"c":4.56,"h":4.59,"l":4.42,"n":3951,"o":4.52,"t":"2025-12-03T05:00:00Z","v":320719,"vw":4.528657},{"c":4.74,"h":4.77,"l":4.5,"n":7220,"o":4.55,"t":"2025-12-04T05:00:00Z","v":583791,"vw":4.687669},{"c":4.52,"h":4.65,"l":4.5,"n":6684,"o":4.65,"t":"2025-12-05T05:00:00Z","v":401679,"vw":4.561955},{"c":4.77,"h":4.79,"l":4.51,"n":6170,"o":4.55,"t":"2025-12-08T05:00:00Z","v":605913,"vw":4.721467},{"c":4.91,"h":4.93,"l":4.605,"n":6847,"o":4.76,"t":"2025-12-09T05:00:00Z","v":617719,"vw":4.806594},{"c":4.79,"h":5,"l":4.77,"n":7428,"o":4.93,"t":"2025-12-10T05:00:00Z","v":1388656,"vw":4.852515},{"c":4.81,"h":4.88,"l":4.7,"n":6567,"o":4.76,"t":"2025-12-11T05:00:00Z","v":494500,"vw":4.797433},{"c":4.62,"h":4.87,"l":4.555,"n":6724,"o":4.82,"t":"2025-12-12T05:00:00Z","v":923230,"vw":4.666595},{"c":4.18,"h":4.6599,"l":4.17,"n":9422,"o":4.59,"t":"2025-12-15T05:00:00Z","v":1169935,"vw":4.3384},{"c":4.12,"h":4.29,"l":4.085,"n":7345,"o":4.18,"t":"2025-12-16T05:00:00Z","v":572751,"vw":4.146899},{"c":4.12,"h":4.2,"l":4.07,"n":7116,"o":4.15,"t":"2025-12-17T05:00:00Z","v":504739,"vw":4.125414},{"c":4.05,"h":4.26,"l":4.04,"n":5508,"o":4.14,"t":"2025-12-18T05:00:00Z","v":481742,"vw":4.096892},{"c":4.08,"h":4.205,"l":4,"n":8859,"o":4.05,"t":"2025-12-19T05:00:00Z","v":1499758,"vw":4.089818},{"c":3.83,"h":4.11,"l":3.82,"n":7164,"o":4.03,"t":"2025-12-22T05:00:00Z","v":706038,"vw":3.941916},{"c":3.96,"h":3.97,"l":3.785,"n":7456,"o":3.83,"t":"2025-12-23T05:00:00Z","v":755441,"vw":3.87805},{"c":3.91,"h":4,"l":3.835,"n":3283,"o":3.96,"t":"2025-12-24T05:00:00Z","v":258014,"vw":3.880293},{"c":3.83,"h":3.92,"l":3.815,"n":3241,"o":3.92,"t":"2025-12-26T05:00:00Z","v":242861,"vw":3.851686},{"c":3.83,"h":3.88,"l":3.78,"n":6059,"o":3.78,"t":"2025-12-29T05:00:00Z","v":386918,"vw":3.833578},{"c":3.81,"h":3.885,"l":3.79,"n":4715,"o":3.82,"t":"2025-12-30T05:00:00Z","v":430213,"vw":3.838125},{"c":3.8,"h":3.855,"l":3.78,"n":4452,"o":3.83,"t":"2025-12-31T05:00:00Z","v":364986,"vw":3.804706},{"c":3.76,"h":3.845,"l":3.725,"n":4949,"o":3.8,"t":"2026-01-02T05:00:00Z","v":358614,"vw":3.759642},{"c":3.75,"h":3.78,"l":3.67,"n":3460,"o":3.74,"t":"2026-01-05T05:00:00Z","v":303493,"vw":3.739211},{"c":3.55,"h":3.75,"l":3.47,"n":11237,"o":3.74,"t":"2026-01-06T05:00:00Z","v":1567146,"vw":3.552091},{"c":3.33,"h":3.555,"l":3.3,"n":9100,"o":3.53,"t":"2026-01-07T05:00:00Z","v":1046258,"vw":3.372968},{"c":3.42,"h":3.61,"l":3.4,"n":12787,"o":3.4,"t":"2026-01-08T05:00:00Z","v":1280434,"vw":3.459467},{"c":3.54,"h":3.685,"l":3.45,"n":9609,"o":3.45,"t":"2026-01-09T05:00:00Z","v":1026767,"vw":3.600052},{"c":3.64,"h":3.675,"l":3.46,"n":7082,"o":3.54,"t":"2026-01-12T05:00:00Z","v":662558,"vw":3.616609},{"c":3.66,"h":3.725,"l":3.58,"n":8372,"o":3.65,"t":"2026-01-13T05:00:00Z","v":734496,"vw":3.654789},{"c":3.67,"h":3.695,"l":3.515,"n":5682,"o":3.64,"t":"2026-01-14T05:00:00Z","v":1473738,"vw":3.586367},{"c":3.61,"h":3.735,"l":3.605,"n":6702,"o":3.66,"t":"2026-01-15T05:00:00Z","v":529262,"vw":3.663382},{"c":3.7,"h":3.72,"l":3.6083,"n":5788,"o":3.62,"t":"2026-01-16T05:00:00Z","v":548232,"vw":3.673883},{"c":3.64,"h":3.715,"l":3.57,"n":5385,"o":3.64,"t":"2026-01-20T05:00:00Z","v":465074,"vw":3.654435},{"c":3.59,"h":3.735,"l":3.54,"n":6192,"o":3.66,"t":"2026-01-21T05:00:00Z","v":454854,"vw":3.637385},{"c":3.7,"h":3.8955,"l":3.56,"n":5196,"o":3.63,"t":"2026-01-22T05:00:00Z","v":416944,"vw":3.752119},{"c":3.62,"h":3.715,"l":3.61,"n":3287,"o":3.7,"t":"2026-01-23T05:00:00Z","v":247946,"vw":3.631701},{"c":3.61,"h":3.672,"l":3.5801,"n":4435,"o":3.6,"t":"2026-01-26T05:00:00Z","v":291829,"vw":3.630056},{"c":3.79,"h":3.8099,"l":3.6,"n":5503,"o":3.64,"t":"2026-01-27T05:00:00Z","v":328649,"vw":3.74952},{"c":3.8,"h":3.82,"l":3.7089,"n":5819,"o":3.77,"t":"2026-01-28T05:00:00Z","v":502749,"vw":3.785844},{"c":3.76,"h":3.8,"l":3.6,"n":8258,"o":3.8,"t":"2026-01-29T05:00:00Z","v":697893,"vw":3.696803},{"c":3.72,"h":3.78,"l":3.69,"n":5240,"o":3.71,"t":"2026-01-30T05:00:00Z","v":458630,"vw":3.739832},{"c":3.72,"h":3.815,"l":3.64,"n":4343,"o":3.65,"t":"2026-02-02T05:00:00Z","v":292357,"vw":3.727981},{"c":3.57,"h":3.75,"l":3.43,"n":7745,"o":3.62,"t":"2026-02-03T05:00:00Z","v":598638,"vw":3.532222},{"c":3.43,"h":3.53,"l":3.34,"n":4544,"o":3.5,"t":"2026-02-04T05:00:00Z","v":661769,"vw":3.398946},{"c":3.17,"h":3.42,"l":3.12,"n":9012,"o":3.42,"t":"2026-02-05T05:00:00Z","v":852600,"vw":3.217947},{"c":3.3,"h":3.36,"l":3.182,"n":4737,"o":3.22,"t":"2026-02-06T05:00:00Z","v":501191,"vw":3.310078},{"c":3.29,"h":3.33,"l":3.205,"n":3945,"o":3.3,"t":"2026-02-09T05:00:00Z","v":388448,"vw":3.268587},{"c":3.32,"h":3.4,"l":3.27,"n":3585,"o":3.27,"t":"2026-02-10T05:00:00Z","v":293756,"vw":3.339868},{"c":3.18,"h":3.35,"l":3.12,"n":3753,"o":3.35,"t":"2026-02-11T05:00:00Z","v":351486,"vw":3.181355},{"c":3.1,"h":3.19,"l":3.03,"n":5353,"o":3.18,"t":"2026-02-12T05:00:00Z","v":596125,"vw":3.110815},{"c":3.25,"h":3.31,"l":3.14,"n":4023,"o":3.15,"t":"2026-02-13T05:00:00Z","v":325556,"vw":3.246079},{"c":3.23,"h":3.29,"l":3.17,"n":4286,"o":3.23,"t":"2026-02-17T05:00:00Z","v":395248,"vw":3.214366},{"c":3.19,"h":3.3,"l":3.18,"n":2630,"o":3.24,"t":"2026-02-18T05:00:00Z","v":213515,"vw":3.226126},{"c":3.23,"h":3.25,"l":3.16,"n":2922,"o":3.19,"t":"2026-02-19T05:00:00Z","v":301172,"vw":3.217863},{"c":3.25,"h":3.315,"l":3.21,"n":2477,"o":3.21,"t":"2026-02-20T05:00:00Z","v":195430,"vw":3.254756},{"c":3.12,"h":3.38,"l":3.12,"n":3584,"o":3.25,"t":"2026-02-23T05:00:00Z","v":406555,"vw":3.170878},{"c":3.25,"h":3.295,"l":3.115,"n":3543,"o":3.13,"t":"2026-02-24T05:00:00Z","v":275903,"vw":3.246087},{"c":3.31,"h":3.325,"l":3.225,"n":3809,"o":3.3,"t":"2026-02-25T05:00:00Z","v":170945,"vw":3.301384},{"c":3.39,"h":3.425,"l":3.31,"n":2454,"o":3.31,"t":"2026-02-26T05:00:00Z","v":213423,"vw":3.392424},{"c":3.38,"h":3.4657,"l":3.315,"n":2492,"o":3.32,"t":"2026-02-27T05:00:00Z","v":333337,"vw":3.382611},{"c":3.37,"h":3.43,"l":3.31,"n":4469,"o":3.33,"t":"2026-03-02T05:00:00Z","v":349057,"vw":3.376451},{"c":3.36,"h":3.39,"l":3.21,"n":3737,"o":3.32,"t":"2026-03-03T05:00:00Z","v":371209,"vw":3.323369},{"c":3.44,"h":3.515,"l":3.37,"n":3594,"o":3.41,"t":"2026-03-04T05:00:00Z","v":271785,"vw":3.451842},{"c":3.37,"h":3.4899,"l":3.355,"n":3336,"o":3.46,"t":"2026-03-05T05:00:00Z","v":322280,"vw":3.402976},{"c":3.32,"h":3.34,"l":3.21,"n":3130,"o":3.21,"t":"2026-03-06T05:00:00Z","v":308822,"vw":3.293972},{"c":3.19,"h":3.265,"l":3.12,"n":4119,"o":3.22,"t":"2026-03-09T04:00:00Z","v":420081,"vw":3.17319},{"c":3.15,"h":3.2,"l":3.095,"n":2838,"o":3.19,"t":"2026-03-10T04:00:00Z","v":437844,"vw":3.154139},{"c":3.27,"h":3.305,"l":3.07,"n":8191,"o":3.15,"t":"2026-03-11T04:00:00Z","v":1397575,"vw":3.218354},{"c":3.2,"h":3.58,"l":3.04,"n":8671,"o":3.19,"t":"2026-03-12T04:00:00Z","v":1042064,"vw":3.24684},{"c":3.305,"h":3.34,"l":3.17,"n":5000,"o":3.25,"t":"2026-03-13T04:00:00Z","v":480232,"vw":3.269127},{"c":3.29,"h":3.36,"l":3.245,"n":3933,"o":3.35,"t":"2026-03-16T04:00:00Z","v":348295,"vw":3.29744},{"c":3.44,"h":3.54,"l":3.27,"n":5374,"o":3.27,"t":"2026-03-17T04:00:00Z","v":606211,"vw":3.446172},{"c":3.21,"h":3.41,"l":3.155,"n":3168,"o":3.41,"t":"2026-03-18T04:00:00Z","v":375220,"vw":3.221441},{"c":3.11,"h":3.21,"l":3.045,"n":3657,"o":3.17,"t":"2026-03-19T04:00:00Z","v":380333,"vw":3.119931},{"c":3.12,"h":3.18,"l":3.06,"n":2958,"o":3.09,"t":"2026-03-20T04:00:00Z","v":426523,"vw":3.11489},{"c":3.16,"h":3.25,"l":3.14,"n":5286,"o":3.15,"t":"2026-03-23T04:00:00Z","v":396908,"vw":3.178346},{"c":3.13,"h":3.175,"l":3.075,"n":3393,"o":3.15,"t":"2026-03-24T04:00:00Z","v":239633,"vw":3.125896},{"c":3.15,"h":3.205,"l":3.12,"n":3717,"o":3.18,"t":"2026-03-25T04:00:00Z","v":259921,"vw":3.161202},{"c":3.09,"h":3.15,"l":3.07,"n":2180,"o":3.13,"t":"2026-03-26T04:00:00Z","v":191400,"vw":3.100529},{"c":2.85,"h":3.09,"l":2.84,"n":4433,"o":3.09,"t":"2026-03-27T04:00:00Z","v":599153,"vw":2.91681},{"c":2.9,"h":2.95,"l":2.805,"n":5422,"o":2.95,"t":"2026-03-30T04:00:00Z","v":512311,"vw":2.86924},{"c":2.96,"h":3.025,"l":2.89,"n":3496,"o":2.94,"t":"2026-03-31T04:00:00Z","v":282115,"vw":2.952578},{"c":2.93,"h":3.01,"l":2.89,"n":3302,"o":3,"t":"2026-04-01T04:00:00Z","v":255291,"vw":2.937691},{"c":3.03,"h":3.055,"l":2.85,"n":3831,"o":2.85,"t":"2026-04-02T04:00:00Z","v":369260,"vw":2.999548},{"c":3.24,"h":3.29,"l":3.04,"n":3264,"o":3.04,"t":"2026-04-06T04:00:00Z","v":308203,"vw":3.221112},{"c":3.23,"h":3.28,"l":3.1401,"n":3091,"o":3.19,"t":"2026-04-07T04:00:00Z","v":213176,"vw":3.228175},{"c":3.35,"h":3.38,"l":3.3,"n":3114,"o":3.35,"t":"2026-04-08T04:00:00Z","v":227144,"vw":3.343132},{"c":3.17,"h":3.32,"l":3.1501,"n":3081,"o":3.32,"t":"2026-04-09T04:00:00Z","v":229801,"vw":3.182854},{"c":3.16,"h":3.195,"l":3.095,"n":2662,"o":3.17,"t":"2026-04-10T04:00:00Z","v":206672,"vw":3.1515},{"c":3.21,"h":3.23,"l":3.09,"n":2264,"o":3.15,"t":"2026-04-13T04:00:00Z","v":235239,"vw":3.167883},{"c":3.29,"h":3.305,"l":3.21,"n":2451,"o":3.22,"t":"2026-04-14T04:00:00Z","v":181748,"vw":3.256056},{"c":3.33,"h":3.39,"l":3.285,"n":3038,"o":3.29,"t":"2026-04-15T04:00:00Z","v":191944,"vw":3.342889},{"c":3.42,"h":3.44,"l":3.32,"n":3655,"o":3.32,"t":"2026-04-16T04:00:00Z","v":323966,"vw":3.397229},{"c":3.49,"h":3.53,"l":3.43,"n":2950,"o":3.45,"t":"2026-04-17T04:00:00Z","v":380963,"vw":3.49298},{"c":3.44,"h":3.49,"l":3.3814,"n":3579,"o":3.45,"t":"2026-04-20T04:00:00Z","v":273244,"vw":3.431016},{"c":3.45,"h":3.515,"l":3.425,"n":2491,"o":3.43,"t":"2026-04-21T04:00:00Z","v":257943,"vw":3.474963},{"c":3.37,"h":3.505,"l":3.35,"n":2134,"o":3.48,"t":"2026-04-22T04:00:00Z","v":253121,"vw":3.404163},{"c":3.39,"h":3.42,"l":3.335,"n":2450,"o":3.35,"t":"2026-04-23T04:00:00Z","v":162965,"vw":3.372582},{"c":3.36,"h":3.43,"l":3.315,"n":2651,"o":3.37,"t":"2026-04-24T04:00:00Z","v":245373,"vw":3.368994},{"c":3.255,"h":3.3765,"l":3.19,"n":3486,"o":3.33,"t":"2026-04-27T04:00:00Z","v":329534,"vw":3.253126},{"c":3.35,"h":3.355,"l":3.22,"n":2568,"o":3.25,"t":"2026-04-28T04:00:00Z","v":228124,"vw":3.297435},{"c":3.09,"h":3.32,"l":3.065,"n":4746,"o":3.32,"t":"2026-04-29T04:00:00Z","v":485279,"vw":3.140163},{"c":3.15,"h":3.2,"l":3.07,"n":4159,"o":3.08,"t":"2026-04-30T04:00:00Z","v":444840,"vw":3.146886},{"c":3.17,"h":3.255,"l":3.165,"n":2695,"o":3.18,"t":"2026-05-01T04:00:00Z","v":308375,"vw":3.197357},{"c":3.17,"h":3.3,"l":3.1413,"n":5066,"o":3.17,"t":"2026-05-04T04:00:00Z","v":380203,"vw":3.219601},{"c":3.04,"h":3.2,"l":3.03,"n":4759,"o":3.2,"t":"2026-05-05T04:00:00Z","v":361921,"vw":3.078294},{"c":3.09,"h":3.135,"l":3.005,"n":5362,"o":3.09,"t":"2026-05-06T04:00:00Z","v":464245,"vw":3.066045},{"c":3.14,"h":3.185,"l":3.09,"n":4087,"o":3.09,"t":"2026-05-07T04:00:00Z","v":366627,"vw":3.143299},{"c":3.08,"h":3.16,"l":3.0308,"n":2991,"o":3.15,"t":"2026-05-08T04:00:00Z","v":256340,"vw":3.080581},{"c":3.01,"h":3.1,"l":2.915,"n":3583,"o":3.06,"t":"2026-05-11T04:00:00Z","v":618701,"vw":3.013313},{"c":3.04,"h":3.07,"l":2.945,"n":3920,"o":3,"t":"2026-05-12T04:00:00Z","v":398653,"vw":3.006841},{"c":2.95,"h":3.08,"l":2.95,"n":4120,"o":3.06,"t":"2026-05-13T04:00:00Z","v":494077,"vw":2.986018},{"c":3.13,"h":3.1499,"l":2.94,"n":5063,"o":2.95,"t":"2026-05-14T04:00:00Z","v":729153,"vw":3.041543},{"c":2.52,"h":2.755,"l":2.3,"n":13213,"o":2.74,"t":"2026-05-15T04:00:00Z","v":2437220,"vw":2.471883},{"c":2.745,"h":2.85,"l":2.53,"n":7495,"o":2.53,"t":"2026-05-18T04:00:00Z","v":1094360,"vw":2.77068},{"c":2.68,"h":2.815,"l":2.65,"n":5153,"o":2.71,"t":"2026-05-19T04:00:00Z","v":532992,"vw":2.729236},{"c":2.6,"h":2.69,"l":2.595,"n":3867,"o":2.68,"t":"2026-05-20T04:00:00Z","v":500267,"vw":2.637102},{"c":2.58,"h":2.635,"l":2.5,"n":3795,"o":2.57,"t":"2026-05-21T04:00:00Z","v":354749,"vw":2.56734},{"c":2.55,"h":2.625,"l":2.485,"n":4495,"o":2.6,"t":"2026-05-22T04:00:00Z","v":618890,"vw":2.546614},{"c":2.67,"h":2.715,"l":2.55,"n":4578,"o":2.55,"t":"2026-05-26T04:00:00Z","v":409971,"vw":2.661276},{"c":2.76,"h":2.7764,"l":2.65,"n":4381,"o":2.67,"t":"2026-05-27T04:00:00Z","v":439907,"vw":2.743061},{"c":2.74,"h":2.838,"l":2.72,"n":5072,"o":2.73,"t":"2026-05-28T04:00:00Z","v":522008,"vw":2.785651},{"c":2.86,"h":2.9099,"l":2.79,"n":4530,"o":2.85,"t":"2026-05-29T04:00:00Z","v":621455,"vw":2.85836},{"c":3.31,"h":3.31,"l":3.0201,"n":7381,"o":3.03,"t":"2026-06-01T04:00:00Z","v":813773,"vw":3.197813},{"c":3.27,"h":3.36,"l":3.23,"n":6443,"o":3.3,"t":"2026-06-02T04:00:00Z","v":522220,"vw":3.284626},{"c":3.05,"h":3.25,"l":3,"n":4714,"o":3.25,"t":"2026-06-03T04:00:00Z","v":401261,"vw":3.072467},{"c":3.23,"h":3.28,"l":3.06,"n":5532,"o":3.06,"t":"2026-06-04T04:00:00Z","v":524868,"vw":3.210852},{"c":2.775,"h":3.05,"l":2.76,"n":6239,"o":3.02,"t":"2026-06-05T04:00:00Z","v":849141,"vw":2.880856},{"c":2.84,"h":2.895,"l":2.81,"n":3866,"o":2.83,"t":"2026-06-08T04:00:00Z","v":296444,"vw":2.848347},{"c":2.82,"h":2.99,"l":2.81,"n":4457,"o":2.85,"t":"2026-06-09T04:00:00Z","v":320814,"vw":2.86471},{"c":2.68,"h":2.81,"l":2.65,"n":4160,"o":2.78,"t":"2026-06-10T04:00:00Z","v":439178,"vw":2.702751},{"c":2.6,"h":2.69,"l":2.565,"n":4862,"o":2.69,"t":"2026-06-11T04:00:00Z","v":394776,"vw":2.611193},{"c":2.54,"h":2.645,"l":2.525,"n":3913,"o":2.62,"t":"2026-06-12T04:00:00Z","v":430635,"vw":2.56287},{"c":2.55,"h":2.67,"l":2.51,"n":7195,"o":2.58,"t":"2026-06-15T04:00:00Z","v":716240,"vw":2.569792},{"c":2.56,"h":2.655,"l":2.55,"n":4112,"o":2.55,"t":"2026-06-16T04:00:00Z","v":323240,"vw":2.584533},{"c":2.49,"h":2.62,"l":2.465,"n":4042,"o":2.55,"t":"2026-06-17T04:00:00Z","v":380195,"vw":2.537279},{"c":2.53,"h":2.54,"l":2.445,"n":3921,"o":2.52,"t":"2026-06-18T04:00:00Z","v":601922,"vw":2.506159},{"c":2.44,"h":2.585,"l":2.42,"n":3370,"o":2.51,"t":"2026-06-22T04:00:00Z","v":361634,"vw":2.476352},{"c":2.48,"h":2.53,"l":2.42,"n":2885,"o":2.43,"t":"2026-06-23T04:00:00Z","v":184730,"vw":2.471864},{"c":2.48,"h":2.57,"l":2.45,"n":2663,"o":2.48,"t":"2026-06-24T04:00:00Z","v":232204,"vw":2.51025},{"c":2.44,"h":2.555,"l":2.41,"n":3161,"o":2.48,"t":"2026-06-25T04:00:00Z","v":272050,"vw":2.459656},{"c":2.56,"h":2.6,"l":2.41,"n":4667,"o":2.41,"t":"2026-06-26T04:00:00Z","v":979328,"vw":2.561114},{"c":2.69,"h":2.7,"l":2.55,"n":3779,"o":2.57,"t":"2026-06-29T04:00:00Z","v":307893,"vw":2.643665},{"c":2.66,"h":2.7,"l":2.605,"n":5499,"o":2.625,"t":"2026-06-30T04:00:00Z","v":308131,"vw":2.647553},{"c":2.89,"h":2.95,"l":2.68,"n":5732,"o":2.695,"t":"2026-07-01T04:00:00Z","v":761085,"vw":2.884943},{"c":2.91,"h":2.91,"l":2.755,"n":4059,"o":2.89,"t":"2026-07-02T04:00:00Z","v":477662,"vw":2.860589},{"c":2.815,"h":2.93,"l":2.76,"n":3720,"o":2.895,"t":"2026-07-06T04:00:00Z","v":376287,"vw":2.837777},{"c":2.74,"h":2.855,"l":2.73,"n":2684,"o":2.81,"t":"2026-07-07T04:00:00Z","v":216802,"vw":2.776921},{"c":2.72,"h":2.745,"l":2.675,"n":2333,"o":2.71,"t":"2026-07-08T04:00:00Z","v":182304,"vw":2.721473},{"c":2.68,"h":2.72,"l":2.66,"n":2684,"o":2.72,"t":"2026-07-09T04:00:00Z","v":159289,"vw":2.681641},{"c":2.67,"h":2.705,"l":2.63,"n":2460,"o":2.7,"t":"2026-07-10T04:00:00Z","v":242000,"vw":2.662153},{"c":2.57,"h":2.71,"l":2.57,"n":3236,"o":2.68,"t":"2026-07-13T04:00:00Z","v":418145,"vw":2.639335},{"c":2.61,"h":2.665,"l":2.57,"n":2701,"o":2.59,"t":"2026-07-14T04:00:00Z","v":193273,"vw":2.618639},{"c":2.61,"h":2.675,"l":2.57,"n":3040,"o":2.59,"t":"2026-07-15T04:00:00Z","v":281755,"vw":2.601238},{"c":2.655,"h":2.66,"l":2.53,"n":3833,"o":2.62,"t":"2026-07-16T04:00:00Z","v":449990,"vw":2.608029},{"c":2.56,"h":2.68,"l":2.56,"n":3726,"o":2.59,"t":"2026-07-17T04:00:00Z","v":277580,"vw":2.610133},{"c":2.57,"h":2.6,"l":2.485,"n":3160,"o":2.56,"t":"2026-07-20T04:00:00Z","v":235959,"vw":2.554485},{"c":2.59,"h":2.6,"l":2.4639,"n":5296,"o":2.56,"t":"2026-07-21T04:00:00Z","v":456390,"vw":2.521328},{"c":2.52,"h":2.615,"l":2.505,"n":4719,"o":2.56,"t":"2026-07-22T04:00:00Z","v":537191,"vw":2.551148},{"c":2.38,"h":2.5265,"l":2.355,"n":3622,"o":2.52,"t":"2026-07-23T04:00:00Z","v":364830,"vw":2.416835},{"c":2.35,"h":2.415,"l":2.345,"n":2322,"o":2.39,"t":"2026-07-24T04:00:00Z","v":266898,"vw":2.365279},{"c":2.44,"h":2.47,"l":2.37,"n":3046,"o":2.37,"t":"2026-07-27T04:00:00Z","v":211374,"vw":2.436478},{"c":2.45,"h":2.54,"l":2.425,"n":3709,"o":2.45,"t":"2026-07-28T04:00:00Z","v":354503,"vw":2.479264},{"c":2.49,"h":2.55,"l":2.435,"n":3043,"o":2.47,"t":"2026-07-29T04:00:00Z","v":216426,"vw":2.502929},{"c":2.42,"h":2.49,"l":2.37,"n":3275,"o":2.49,"t":"2026-07-30T04:00:00Z","v":248894,"vw":2.406796},{"c":2.44,"h":2.445,"l":2.3701,"n":2752,"o":2.44,"t":"2026-07-31T04:00:00Z","v":197246,"vw":2.411464},{"c":2.53,"h":2.54,"l":2.421,"n":4553,"o":2.44,"t":"2026-08-03T04:00:00Z","v":370695,"vw":2.507511},{"c":2.63,"h":2.635,"l":2.51,"n":3255,"o":2.51,"t":"2026-08-04T04:00:00Z","v":277363,"vw":2.590085},{"c":2.61,"h":2.63,"l":2.535,"n":3297,"o":2.63,"t":"2026-08-05T04:00:00Z","v":272011,"vw":2.585472},{"c":2.68,"h":2.695,"l":2.57,"n":3603,"o":2.57,"t":"2026-08-06T04:00:00Z","v":261484,"vw":2.659844},{"c":2.71,"h":2.7299,"l":2.655,"n":2242,"o":2.7,"t":"2026-08-07T04:00:00Z","v":206427,"vw":2.69918},{"c":2.8,"h":2.82,"l":2.675,"n":4127,"o":2.72,"t":"2026-08-10T04:00:00Z","v":249373,"vw":2.764965},{"c":2.8,"h":2.855,"l":2.7463,"n":3427,"o":2.77,"t":"2026-08-11T04:00:00Z","v":274818,"vw":2.803211},{"c":2.8,"h":2.831,"l":2.71,"n":23557,"o":2.78,"t":"2026-08-12T04:00:00Z","v":3442456,"vw":2.781088},{"c":3.99,"h":4.31,"l":3.57,"n":138880,"o":3.58,"t":"2026-08-13T04:00:00Z","v":20399500,"vw":3.973993},{"c":3.55,"h":4.22,"l":3.52,"n":31140,"o":4.215,"t":"2026-08-14T04:00:00Z","v":3672040,"vw":3.723578},{"c":2.95,"h":3.33,"l":2.91,"n":19582,"o":3.3,"t":"2026-08-17T04:00:00Z","v":3787001,"vw":3.056371},{"c":2.86,"h":2.87,"l":2.71,"n":10728,"o":2.85,"t":"2026-08-18T04:00:00Z","v":1482436,"vw":2.805997},{"c":2.92,"h":2.9788,"l":2.84,"n":9764,"o":2.86,"t":"2026-08-19T04:00:00Z","v":1405101,"vw":2.928145},{"c":2.94,"h":3.04,"l":2.855,"n":6182,"o":2.94,"t":"2026-08-20T04:00:00Z","v":732962,"vw":2.922788},{"c":2.76,"h":2.9499,"l":2.75,"n":6529,"o":2.94,"t":"2026-08-21T04:00:00Z","v":811270,"vw":2.820154},{"c":2.84,"h":2.9,"l":2.75,"n":8679,"o":2.78,"t":"2026-08-24T04:00:00Z","v":925649,"vw":2.829644},{"c":2.72,"h":3.03,"l":2.715,"n":8301,"o":2.86,"t":"2026-08-25T04:00:00Z","v":1484501,"vw":2.847555},{"c":2.76,"h":2.77,"l":2.685,"n":4883,"o":2.73,"t":"2026-08-26T04:00:00Z","v":591316,"vw":2.727196},{"c":2.56,"h":2.73,"l":2.51,"n":7784,"o":2.71,"t":"2026-08-27T04:00:00Z","v":1533381,"vw":2.589655},{"c":2.61,"h":2.685,"l":2.562,"n":7646,"o":2.59,"t":"2026-08-28T04:00:00Z","v":1033045,"vw":2.629286},{"c":2.68,"h":2.7,"l":2.565,"n":9400,"o":2.62,"t":"2026-08-31T04:00:00Z","v":1939310,"vw":2.650215},{"c":2.79,"h":2.8,"l":2.665,"n":8813,"o":2.71,"t":"2026-09-01T04:00:00Z","v":1172469,"vw":2.736385},{"c":2.92,"h":2.93,"l":2.795,"n":7057,"o":2.825,"t":"2026-09-02T04:00:00Z","v":1168148,"vw":2.882666},{"c":2.9,"h":2.998,"l":2.86,"n":5683,"o":2.97,"t":"2026-09-03T04:00:00Z","v":1224420,"vw":2.914134},{"c":2.71,"h":2.81,"l":2.7,"n":4047,"o":2.81,"t":"2026-09-04T04:00:00Z","v":807986,"vw":2.727023},{"c":2.65,"h":2.73,"l":2.64,"n":3919,"o":2.72,"t":"2026-09-08T04:00:00Z","v":602789,"vw":2.671585},{"c":2.6,"h":2.67,"l":2.59,"n":5825,"o":2.63,"t":"2026-09-09T04:00:00Z","v":637581,"vw":2.608512},{"c":2.71,"h":2.71,"l":2.59,"n":4374,"o":2.6,"t":"2026-09-10T04:00:00Z","v":617318,"vw":2.680118},{"c":2.66,"h":2.73,"l":2.65,"n":3602,"o":2.65,"t":"2026-09-11T04:00:00Z","v":448214,"vw":2.670811},{"c":2.79,"h":2.8,"l":2.62,"n":4293,"o":2.62,"t":"2026-09-14T04:00:00Z","v":792534,"vw":2.739232},{"c":2.81,"h":2.835,"l":2.76,"n":4942,"o":2.76,"t":"2026-09-15T04:00:00Z","v":664256,"vw":2.8022},{"c":2.79,"h":2.8899,"l":2.79,"n":6315,"o":2.79,"t":"2026-09-16T04:00:00Z","v":632211,"vw":2.830732},{"c":2.795,"h":2.86,"l":2.795,"n":3731,"o":2.81,"t":"2026-09-17T04:00:00Z","v":398317,"vw":2.821993},{"c":2.78,"h":2.85,"l":2.745,"n":4196,"o":2.79,"t":"2026-09-18T04:00:00Z","v":672987,"vw":2.794371},{"c":2.84,"h":2.885,"l":2.81,"n":3540,"o":2.81,"t":"2026-09-21T04:00:00Z","v":413427,"vw":2.852785},{"c":2.86,"h":2.92,"l":2.82,"n":4203,"o":2.85,"t":"2026-09-22T04:00:00Z","v":611153,"vw":2.876016},{"c":2.88,"h":2.93,"l":2.779,"n":4850,"o":2.86,"t":"2026-09-23T04:00:00Z","v":819035,"vw":2.88116},{"c":3.12,"h":3.135,"l":2.88,"n":5467,"o":2.88,"t":"2026-09-24T04:00:00Z","v":923451,"vw":3.058637},{"c":3.1,"h":3.14,"l":3.05,"n":5243,"o":3.12,"t":"2026-09-25T04:00:00Z","v":735356,"vw":3.086114},{"c":2.9,"h":3.08,"l":2.865,"n":5684,"o":3.08,"t":"2026-09-28T04:00:00Z","v":688458,"vw":2.927525},{"c":2.95,"h":2.97,"l":2.88,"n":4601,"o":2.9,"t":"2026-09-29T04:00:00Z","v":414058,"vw":2.92515},{"c":2.91,"h":3,"l":2.85,"n":4454,"o":2.95,"t":"2026-09-30T04:00:00Z","v":607945,"vw":2.910853},{"c":2.93,"h":2.96,"l":2.87,"n":3784,"o":2.93,"t":"2026-10-01T04:00:00Z","v":488422,"vw":2.918402},{"c":2.91,"h":2.97,"l":2.86,"n":3595,"o":2.97,"t":"2026-10-02T04:00:00Z","v":373135,"vw":2.898027},{"c":2.92,"h":2.94,"l":2.8712,"n":2473,"o":2.91,"t":"2026-10-05T04:00:00Z","v":269128,"vw":2.914909},{"c":2.94,"h":2.95,"l":2.905,"n":1942,"o":2.93,"t":"2026-10-06T04:00:00Z","v":248831,"vw":2.925478},{"c":2.95,"h":2.99,"l":2.9,"n":3499,"o":2.93,"t":"2026-10-07T04:00:00Z","v":283776,"vw":2.948697},{"c":2.94,"h":2.99,"l":2.92,"n":3528,"o":2.93,"t":"2026-10-08T04:00:00Z","v":667956,"vw":2.944734},{"c":2.8,"h":2.97,"l":2.77,"n":3060,"o":2.94,"t":"2026-10-09T04:00:00Z","v":509578,"vw":2.849737},{"c":2.8,"h":2.84,"l":2.75,"n":4463,"o":2.81,"t":"2026-10-12T04:00:00Z","v":551154,"vw":2.795984},{"c":2.77,"h":2.83,"l":2.77,"n":3412,"o":2.8,"t":"2026-10-13T04:00:00Z","v":373235,"vw":2.797997},{"c":2.72,"h":2.78,"l":2.695,"n":4460,"o":2.75,"t":"2026-10-14T04:00:00Z","v":616865,"vw":2.729305},{"c":2.71,"h":2.735,"l":2.66,"n":3999,"o":2.72,"t":"2026-10-15T04:00:00Z","v":438644,"vw":2.694293},{"c":2.61,"h":2.765,"l":2.595,"n":4127,"o":2.73,"t":"2026-10-16T04:00:00Z","v":523021,"vw":2.654983},{"c":2.6,"h":2.655,"l":2.58,"n":4733,"o":2.6,"t":"2026-10-19T04:00:00Z","v":481303,"vw":2.604171},{"c":2.79,"h":2.79,"l":2.59,"n":3968,"o":2.59,"t":"2026-10-20T04:00:00Z","v":476736,"vw":2.722099},{"c":2.78,"h":2.82,"l":2.72,"n":5161,"o":2.79,"t":"2026-10-21T04:00:00Z","v":564491,"vw":2.781963},{"c":2.88,"h":2.92,"l":2.77,"n":4374,"o":2.78,"t":"2026-10-22T04:00:00Z","v":428053,"vw":2.868875}],"volatilityBars":[{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-21T10:00:00Z","v":1420,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-21T13:15:00Z","v":3576,"vw":2.8},{"c":2.83,"h":2.845,"l":2.81,"n":95,"o":2.81,"t":"2026-09-21T13:30:00Z","v":12739,"vw":2.817513},{"c":2.865,"h":2.87,"l":2.825,"n":124,"o":2.835,"t":"2026-09-21T13:45:00Z","v":34774,"vw":2.843012},{"c":2.845,"h":2.865,"l":2.84,"n":189,"o":2.865,"t":"2026-09-21T14:00:00Z","v":24434,"vw":2.855129},{"c":2.865,"h":2.875,"l":2.845,"n":143,"o":2.85,"t":"2026-09-21T14:15:00Z","v":33766,"vw":2.866445},{"c":2.84,"h":2.865,"l":2.84,"n":121,"o":2.865,"t":"2026-09-21T14:30:00Z","v":18407,"vw":2.850546},{"c":2.83,"h":2.84,"l":2.83,"n":58,"o":2.8305,"t":"2026-09-21T14:45:00Z","v":9272,"vw":2.831331},{"c":2.845,"h":2.845,"l":2.8348,"n":64,"o":2.8348,"t":"2026-09-21T15:00:00Z","v":14085,"vw":2.835804},{"c":2.855,"h":2.86,"l":2.84,"n":62,"o":2.84,"t":"2026-09-21T15:15:00Z","v":4783,"vw":2.852106},{"c":2.865,"h":2.87,"l":2.855,"n":74,"o":2.855,"t":"2026-09-21T15:30:00Z","v":5650,"vw":2.859276},{"c":2.855,"h":2.875,"l":2.85,"n":194,"o":2.8686,"t":"2026-09-21T15:45:00Z","v":23830,"vw":2.862369},{"c":2.8699,"h":2.87,"l":2.855,"n":103,"o":2.8586,"t":"2026-09-21T16:00:00Z","v":8030,"vw":2.860734},{"c":2.865,"h":2.8776,"l":2.86,"n":113,"o":2.8621,"t":"2026-09-21T16:15:00Z","v":12209,"vw":2.870866},{"c":2.875,"h":2.885,"l":2.865,"n":181,"o":2.87,"t":"2026-09-21T16:30:00Z","v":22748,"vw":2.878279},{"c":2.875,"h":2.88,"l":2.87,"n":38,"o":2.875,"t":"2026-09-21T16:45:00Z","v":1877,"vw":2.872608},{"c":2.87,"h":2.8799,"l":2.87,"n":86,"o":2.875,"t":"2026-09-21T17:00:00Z","v":7182,"vw":2.872836},{"c":2.87,"h":2.875,"l":2.8615,"n":41,"o":2.8615,"t":"2026-09-21T17:15:00Z","v":4657,"vw":2.869338},{"c":2.8699,"h":2.875,"l":2.8699,"n":40,"o":2.875,"t":"2026-09-21T17:30:00Z","v":3100,"vw":2.871125},{"c":2.865,"h":2.866,"l":2.86,"n":48,"o":2.866,"t":"2026-09-21T17:45:00Z","v":4701,"vw":2.862916},{"c":2.85,"h":2.8662,"l":2.85,"n":106,"o":2.86,"t":"2026-09-21T18:00:00Z","v":14256,"vw":2.856302},{"c":2.845,"h":2.855,"l":2.835,"n":185,"o":2.85,"t":"2026-09-21T18:15:00Z","v":22327,"vw":2.842916},{"c":2.845,"h":2.85,"l":2.8401,"n":74,"o":2.845,"t":"2026-09-21T18:30:00Z","v":5341,"vw":2.843421},{"c":2.855,"h":2.86,"l":2.85,"n":110,"o":2.85,"t":"2026-09-21T18:45:00Z","v":9796,"vw":2.852872},{"c":2.85,"h":2.865,"l":2.85,"n":167,"o":2.855,"t":"2026-09-21T19:00:00Z","v":18935,"vw":2.85947},{"c":2.86,"h":2.86,"l":2.85,"n":58,"o":2.85,"t":"2026-09-21T19:15:00Z","v":3429,"vw":2.855},{"c":2.8515,"h":2.86,"l":2.85,"n":63,"o":2.855,"t":"2026-09-21T19:30:00Z","v":3656,"vw":2.857365},{"c":2.85,"h":2.86,"l":2.845,"n":397,"o":2.855,"t":"2026-09-21T19:45:00Z","v":30429,"vw":2.851837},{"c":2.83,"h":2.84,"l":2.83,"n":10,"o":2.84,"t":"2026-09-21T20:00:00Z","v":41064,"vw":2.839975},{"c":2.8577,"h":2.8577,"l":2.8577,"n":1,"o":2.8577,"t":"2026-09-21T21:15:00Z","v":133,"vw":2.8577},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-22T08:00:00Z","v":243,"vw":2.81},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-22T11:00:00Z","v":1000,"vw":2.85},{"c":2.8852,"h":2.8852,"l":2.8852,"n":1,"o":2.8852,"t":"2026-09-22T13:00:00Z","v":150,"vw":2.8852},{"c":2.85,"h":2.86,"l":2.835,"n":163,"o":2.85,"t":"2026-09-22T13:30:00Z","v":30743,"vw":2.844686},{"c":2.825,"h":2.8401,"l":2.82,"n":59,"o":2.8401,"t":"2026-09-22T13:45:00Z","v":7776,"vw":2.830163},{"c":2.83,"h":2.8302,"l":2.82,"n":90,"o":2.825,"t":"2026-09-22T14:00:00Z","v":17568,"vw":2.824722},{"c":2.865,"h":2.875,"l":2.825,"n":184,"o":2.835,"t":"2026-09-22T14:15:00Z","v":46208,"vw":2.854985},{"c":2.87,"h":2.875,"l":2.85,"n":233,"o":2.865,"t":"2026-09-22T14:30:00Z","v":35909,"vw":2.861639},{"c":2.865,"h":2.865,"l":2.855,"n":94,"o":2.865,"t":"2026-09-22T14:45:00Z","v":5915,"vw":2.862251},{"c":2.875,"h":2.875,"l":2.85,"n":155,"o":2.86,"t":"2026-09-22T15:00:00Z","v":14265,"vw":2.857495},{"c":2.875,"h":2.88,"l":2.87,"n":114,"o":2.875,"t":"2026-09-22T15:15:00Z","v":17112,"vw":2.874169},{"c":2.875,"h":2.885,"l":2.87,"n":117,"o":2.875,"t":"2026-09-22T15:30:00Z","v":19854,"vw":2.876498},{"c":2.87,"h":2.875,"l":2.87,"n":28,"o":2.87,"t":"2026-09-22T15:45:00Z","v":1773,"vw":2.873307},{"c":2.885,"h":2.89,"l":2.87,"n":130,"o":2.87,"t":"2026-09-22T16:00:00Z","v":29033,"vw":2.880336},{"c":2.9,"h":2.905,"l":2.885,"n":197,"o":2.885,"t":"2026-09-22T16:15:00Z","v":24011,"vw":2.895731},{"c":2.905,"h":2.91,"l":2.895,"n":240,"o":2.9,"t":"2026-09-22T16:30:00Z","v":56267,"vw":2.901888},{"c":2.915,"h":2.915,"l":2.9,"n":59,"o":2.9,"t":"2026-09-22T16:45:00Z","v":4668,"vw":2.910787},{"c":2.905,"h":2.915,"l":2.9,"n":77,"o":2.9143,"t":"2026-09-22T17:00:00Z","v":16914,"vw":2.909221},{"c":2.905,"h":2.905,"l":2.905,"n":9,"o":2.905,"t":"2026-09-22T17:15:00Z","v":377,"vw":2.905},{"c":2.9071,"h":2.9071,"l":2.905,"n":15,"o":2.905,"t":"2026-09-22T17:30:00Z","v":1266,"vw":2.905236},{"c":2.9185,"h":2.9199,"l":2.9,"n":170,"o":2.905,"t":"2026-09-22T17:45:00Z","v":18503,"vw":2.906826},{"c":2.9101,"h":2.92,"l":2.91,"n":41,"o":2.91,"t":"2026-09-22T18:00:00Z","v":5631,"vw":2.916313},{"c":2.9101,"h":2.915,"l":2.91,"n":19,"o":2.915,"t":"2026-09-22T18:15:00Z","v":692,"vw":2.91255},{"c":2.915,"h":2.9163,"l":2.91,"n":85,"o":2.915,"t":"2026-09-22T18:30:00Z","v":17533,"vw":2.91485},{"c":2.895,"h":2.9151,"l":2.895,"n":127,"o":2.9151,"t":"2026-09-22T18:45:00Z","v":19113,"vw":2.910068},{"c":2.875,"h":2.895,"l":2.875,"n":178,"o":2.895,"t":"2026-09-22T19:00:00Z","v":41348,"vw":2.884536},{"c":2.9,"h":2.9,"l":2.86,"n":242,"o":2.87,"t":"2026-09-22T19:15:00Z","v":29446,"vw":2.877736},{"c":2.875,"h":2.905,"l":2.875,"n":252,"o":2.9,"t":"2026-09-22T19:30:00Z","v":29513,"vw":2.891539},{"c":2.85,"h":2.875,"l":2.85,"n":464,"o":2.875,"t":"2026-09-22T19:45:00Z","v":52280,"vw":2.859541},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-09-22T20:00:00Z","v":53340,"vw":2.86},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-22T22:45:00Z","v":200,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-22T23:45:00Z","v":1151,"vw":2.91},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-23T10:00:00Z","v":176,"vw":2.89},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-09-23T11:30:00Z","v":155,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-23T11:45:00Z","v":500,"vw":2.9},{"c":2.83,"h":2.86,"l":2.779,"n":367,"o":2.86,"t":"2026-09-23T13:30:00Z","v":57047,"vw":2.806823},{"c":2.86,"h":2.865,"l":2.84,"n":365,"o":2.84,"t":"2026-09-23T13:45:00Z","v":55892,"vw":2.855117},{"c":2.875,"h":2.875,"l":2.84,"n":204,"o":2.86,"t":"2026-09-23T14:00:00Z","v":57368,"vw":2.856749},{"c":2.865,"h":2.89,"l":2.8601,"n":148,"o":2.875,"t":"2026-09-23T14:15:00Z","v":27590,"vw":2.875372},{"c":2.88,"h":2.89,"l":2.87,"n":64,"o":2.87,"t":"2026-09-23T14:30:00Z","v":10205,"vw":2.877664},{"c":2.875,"h":2.895,"l":2.875,"n":164,"o":2.88,"t":"2026-09-23T14:45:00Z","v":35028,"vw":2.889452},{"c":2.86,"h":2.885,"l":2.86,"n":129,"o":2.875,"t":"2026-09-23T15:00:00Z","v":17604,"vw":2.876946},{"c":2.865,"h":2.865,"l":2.85,"n":188,"o":2.86,"t":"2026-09-23T15:15:00Z","v":22432,"vw":2.856997},{"c":2.875,"h":2.88,"l":2.8601,"n":87,"o":2.87,"t":"2026-09-23T15:30:00Z","v":15655,"vw":2.87179},{"c":2.89,"h":2.89,"l":2.872,"n":107,"o":2.875,"t":"2026-09-23T15:45:00Z","v":16319,"vw":2.883697},{"c":2.8868,"h":2.89,"l":2.875,"n":103,"o":2.885,"t":"2026-09-23T16:00:00Z","v":10802,"vw":2.881701},{"c":2.925,"h":2.925,"l":2.885,"n":253,"o":2.89,"t":"2026-09-23T16:15:00Z","v":43426,"vw":2.907224},{"c":2.915,"h":2.93,"l":2.915,"n":115,"o":2.925,"t":"2026-09-23T16:30:00Z","v":32670,"vw":2.924509},{"c":2.93,"h":2.93,"l":2.915,"n":77,"o":2.915,"t":"2026-09-23T16:45:00Z","v":12088,"vw":2.924404},{"c":2.905,"h":2.93,"l":2.9,"n":145,"o":2.925,"t":"2026-09-23T17:00:00Z","v":29359,"vw":2.919653},{"c":2.92,"h":2.92,"l":2.905,"n":40,"o":2.905,"t":"2026-09-23T17:15:00Z","v":5848,"vw":2.912261},{"c":2.895,"h":2.925,"l":2.89,"n":178,"o":2.915,"t":"2026-09-23T17:30:00Z","v":34570,"vw":2.919079},{"c":2.91,"h":2.91,"l":2.89,"n":136,"o":2.895,"t":"2026-09-23T17:45:00Z","v":16012,"vw":2.90007},{"c":2.91,"h":2.91,"l":2.9024,"n":69,"o":2.905,"t":"2026-09-23T18:00:00Z","v":9278,"vw":2.905373},{"c":2.9,"h":2.91,"l":2.895,"n":121,"o":2.905,"t":"2026-09-23T18:15:00Z","v":18404,"vw":2.904984},{"c":2.895,"h":2.9,"l":2.895,"n":75,"o":2.895,"t":"2026-09-23T18:30:00Z","v":7049,"vw":2.895716},{"c":2.905,"h":2.905,"l":2.895,"n":82,"o":2.895,"t":"2026-09-23T18:45:00Z","v":21482,"vw":2.899393},{"c":2.905,"h":2.915,"l":2.9,"n":119,"o":2.905,"t":"2026-09-23T19:00:00Z","v":17946,"vw":2.910288},{"c":2.88,"h":2.905,"l":2.855,"n":267,"o":2.905,"t":"2026-09-23T19:15:00Z","v":59973,"vw":2.873504},{"c":2.88,"h":2.89,"l":2.8503,"n":337,"o":2.88,"t":"2026-09-23T19:30:00Z","v":54625,"vw":2.874997},{"c":2.88,"h":2.91,"l":2.875,"n":694,"o":2.88,"t":"2026-09-23T19:45:00Z","v":86524,"vw":2.888339},{"c":2.9233,"h":2.9233,"l":2.88,"n":8,"o":2.88,"t":"2026-09-23T20:00:00Z","v":39942,"vw":2.880266},{"c":2.88,"h":2.88,"l":2.8366,"n":2,"o":2.8366,"t":"2026-09-24T11:45:00Z","v":1320,"vw":2.847121},{"c":2.92,"h":2.95,"l":2.88,"n":196,"o":2.88,"t":"2026-09-24T13:30:00Z","v":23758,"vw":2.917328},{"c":2.949,"h":2.95,"l":2.91,"n":175,"o":2.91,"t":"2026-09-24T13:45:00Z","v":31268,"vw":2.9431},{"c":2.955,"h":2.96,"l":2.94,"n":190,"o":2.945,"t":"2026-09-24T14:00:00Z","v":23514,"vw":2.947827},{"c":2.94,"h":2.96,"l":2.93,"n":230,"o":2.9575,"t":"2026-09-24T14:15:00Z","v":20223,"vw":2.945437},{"c":2.955,"h":2.96,"l":2.935,"n":109,"o":2.9399,"t":"2026-09-24T14:30:00Z","v":25357,"vw":2.946535},{"c":2.975,"h":2.98,"l":2.95,"n":190,"o":2.955,"t":"2026-09-24T14:45:00Z","v":27349,"vw":2.971412},{"c":2.97,"h":2.975,"l":2.97,"n":124,"o":2.975,"t":"2026-09-24T15:00:00Z","v":12097,"vw":2.974397},{"c":2.965,"h":2.98,"l":2.96,"n":77,"o":2.97,"t":"2026-09-24T15:15:00Z","v":7347,"vw":2.967519},{"c":2.95,"h":2.97,"l":2.95,"n":86,"o":2.96,"t":"2026-09-24T15:30:00Z","v":9075,"vw":2.9605},{"c":2.97,"h":2.97,"l":2.955,"n":40,"o":2.955,"t":"2026-09-24T15:45:00Z","v":5827,"vw":2.958074},{"c":2.97,"h":2.97,"l":2.965,"n":28,"o":2.97,"t":"2026-09-24T16:00:00Z","v":1462,"vw":2.968916},{"c":3.005,"h":3.02,"l":2.97,"n":431,"o":2.97,"t":"2026-09-24T16:15:00Z","v":65194,"vw":2.999162},{"c":3.0018,"h":3.005,"l":3,"n":106,"o":3.005,"t":"2026-09-24T16:30:00Z","v":11184,"vw":3.00117},{"c":3.029,"h":3.03,"l":3,"n":79,"o":3,"t":"2026-09-24T16:45:00Z","v":22088,"vw":3.015665},{"c":3.085,"h":3.1,"l":3.025,"n":352,"o":3.025,"t":"2026-09-24T17:00:00Z","v":145284,"vw":3.076758},{"c":3.08,"h":3.09,"l":3.075,"n":128,"o":3.085,"t":"2026-09-24T17:15:00Z","v":18509,"vw":3.083941},{"c":3.075,"h":3.08,"l":3.0413,"n":216,"o":3.08,"t":"2026-09-24T17:30:00Z","v":32006,"vw":3.062815},{"c":3.06,"h":3.0799,"l":3.06,"n":89,"o":3.0799,"t":"2026-09-24T17:45:00Z","v":13696,"vw":3.070003},{"c":3.065,"h":3.069,"l":3.06,"n":38,"o":3.06,"t":"2026-09-24T18:00:00Z","v":11729,"vw":3.065154},{"c":3.072,"h":3.075,"l":3.065,"n":131,"o":3.07,"t":"2026-09-24T18:15:00Z","v":14026,"vw":3.072094},{"c":3.1,"h":3.1,"l":3.065,"n":128,"o":3.075,"t":"2026-09-24T18:30:00Z","v":15829,"vw":3.078865},{"c":3.115,"h":3.12,"l":3.1,"n":313,"o":3.1,"t":"2026-09-24T18:45:00Z","v":69588,"vw":3.106817},{"c":3.115,"h":3.115,"l":3.1001,"n":209,"o":3.115,"t":"2026-09-24T19:00:00Z","v":37595,"vw":3.107894},{"c":3.1161,"h":3.13,"l":3.11,"n":189,"o":3.115,"t":"2026-09-24T19:15:00Z","v":34771,"vw":3.120856},{"c":3.1199,"h":3.12,"l":3.095,"n":277,"o":3.1101,"t":"2026-09-24T19:30:00Z","v":36649,"vw":3.108289},{"c":3.13,"h":3.135,"l":3.105,"n":727,"o":3.12,"t":"2026-09-24T19:45:00Z","v":114531,"vw":3.122207},{"c":3.13,"h":3.13,"l":3.0633,"n":7,"o":3.12,"t":"2026-09-24T20:00:00Z","v":73683,"vw":3.119329},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-09-24T20:15:00Z","v":200,"vw":3.105},{"c":3.0805,"h":3.0805,"l":3.0805,"n":1,"o":3.0805,"t":"2026-09-24T20:30:00Z","v":1000,"vw":3.0805},{"c":3.1154,"h":3.1154,"l":3.1154,"n":1,"o":3.1154,"t":"2026-09-24T21:15:00Z","v":3300,"vw":3.1154},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-24T21:30:00Z","v":300,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-09-25T08:15:00Z","v":1411,"vw":3.097165},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-25T11:15:00Z","v":1983,"vw":3.08},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-25T11:30:00Z","v":100,"vw":3.13},{"c":3.123,"h":3.123,"l":3.123,"n":2,"o":3.123,"t":"2026-09-25T12:00:00Z","v":110,"vw":3.123},{"c":3.1255,"h":3.1255,"l":3.1255,"n":1,"o":3.1255,"t":"2026-09-25T12:30:00Z","v":1000,"vw":3.1255},{"c":3.104,"h":3.12,"l":3.0601,"n":144,"o":3.12,"t":"2026-09-25T13:30:00Z","v":18021,"vw":3.098703},{"c":3.132,"h":3.14,"l":3.0915,"n":158,"o":3.104,"t":"2026-09-25T13:45:00Z","v":17137,"vw":3.11988},{"c":3.09,"h":3.14,"l":3.065,"n":330,"o":3.135,"t":"2026-09-25T14:00:00Z","v":74282,"vw":3.098559},{"c":3.095,"h":3.1,"l":3.07,"n":251,"o":3.095,"t":"2026-09-25T14:15:00Z","v":41795,"vw":3.088225},{"c":3.1,"h":3.1,"l":3.075,"n":196,"o":3.095,"t":"2026-09-25T14:30:00Z","v":15815,"vw":3.08666},{"c":3.095,"h":3.1,"l":3.09,"n":65,"o":3.095,"t":"2026-09-25T14:45:00Z","v":2680,"vw":3.09552},{"c":3.1,"h":3.1,"l":3.095,"n":58,"o":3.0983,"t":"2026-09-25T15:00:00Z","v":2633,"vw":3.097635},{"c":3.09,"h":3.11,"l":3.09,"n":183,"o":3.095,"t":"2026-09-25T15:15:00Z","v":24237,"vw":3.096144},{"c":3.075,"h":3.09,"l":3.075,"n":93,"o":3.085,"t":"2026-09-25T15:30:00Z","v":6847,"vw":3.086419},{"c":3.08,"h":3.085,"l":3.06,"n":195,"o":3.07,"t":"2026-09-25T15:45:00Z","v":27848,"vw":3.075284},{"c":3.085,"h":3.095,"l":3.08,"n":296,"o":3.08,"t":"2026-09-25T16:00:00Z","v":42827,"vw":3.088992},{"c":3.07,"h":3.09,"l":3.07,"n":102,"o":3.085,"t":"2026-09-25T16:15:00Z","v":18262,"vw":3.079244},{"c":3.065,"h":3.08,"l":3.06,"n":120,"o":3.07,"t":"2026-09-25T16:30:00Z","v":12989,"vw":3.067233},{"c":3.075,"h":3.075,"l":3.05,"n":490,"o":3.065,"t":"2026-09-25T16:45:00Z","v":70762,"vw":3.057037},{"c":3.075,"h":3.085,"l":3.065,"n":185,"o":3.07,"t":"2026-09-25T17:00:00Z","v":24800,"vw":3.075205},{"c":3.0765,"h":3.08,"l":3.075,"n":17,"o":3.075,"t":"2026-09-25T17:15:00Z","v":723,"vw":3.076551},{"c":3.075,"h":3.085,"l":3.0702,"n":128,"o":3.075,"t":"2026-09-25T17:30:00Z","v":33452,"vw":3.076598},{"c":3.065,"h":3.0782,"l":3.06,"n":60,"o":3.07,"t":"2026-09-25T17:45:00Z","v":5702,"vw":3.071763},{"c":3.08,"h":3.08,"l":3.06,"n":78,"o":3.06,"t":"2026-09-25T18:00:00Z","v":11974,"vw":3.074381},{"c":3.085,"h":3.095,"l":3.085,"n":92,"o":3.09,"t":"2026-09-25T18:15:00Z","v":8144,"vw":3.08997},{"c":3.085,"h":3.0875,"l":3.0801,"n":52,"o":3.085,"t":"2026-09-25T18:30:00Z","v":14356,"vw":3.081425},{"c":3.0983,"h":3.1,"l":3.065,"n":261,"o":3.085,"t":"2026-09-25T18:45:00Z","v":47981,"vw":3.084084},{"c":3.105,"h":3.105,"l":3.09,"n":120,"o":3.095,"t":"2026-09-25T19:00:00Z","v":12232,"vw":3.096427},{"c":3.085,"h":3.105,"l":3.085,"n":168,"o":3.1,"t":"2026-09-25T19:15:00Z","v":13679,"vw":3.096331},{"c":3.095,"h":3.095,"l":3.0801,"n":164,"o":3.085,"t":"2026-09-25T19:30:00Z","v":22245,"vw":3.086926},{"c":3.1,"h":3.11,"l":3.075,"n":616,"o":3.095,"t":"2026-09-25T19:45:00Z","v":73783,"vw":3.089196},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-09-25T20:00:00Z","v":65219,"vw":3.1},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-25T20:15:00Z","v":3100,"vw":3.17},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-25T20:30:00Z","v":1372,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-28T09:00:00Z","v":302,"vw":3.09},{"c":3.029,"h":3.08,"l":3.0238,"n":203,"o":3.08,"t":"2026-09-28T13:30:00Z","v":26934,"vw":3.044087},{"c":2.995,"h":3.04,"l":2.9801,"n":222,"o":3.04,"t":"2026-09-28T13:45:00Z","v":33892,"vw":2.998983},{"c":2.985,"h":3.005,"l":2.975,"n":289,"o":2.994,"t":"2026-09-28T14:00:00Z","v":50661,"vw":2.994152},{"c":2.985,"h":2.995,"l":2.965,"n":220,"o":2.985,"t":"2026-09-28T14:15:00Z","v":21935,"vw":2.981869},{"c":2.955,"h":2.985,"l":2.95,"n":273,"o":2.981,"t":"2026-09-28T14:30:00Z","v":40147,"vw":2.96775},{"c":2.93,"h":2.95,"l":2.93,"n":88,"o":2.95,"t":"2026-09-28T14:45:00Z","v":15556,"vw":2.938439},{"c":2.925,"h":2.935,"l":2.925,"n":146,"o":2.9301,"t":"2026-09-28T15:00:00Z","v":17540,"vw":2.929237},{"c":2.915,"h":2.93,"l":2.91,"n":151,"o":2.925,"t":"2026-09-28T15:15:00Z","v":19234,"vw":2.917805},{"c":2.905,"h":2.915,"l":2.9,"n":106,"o":2.915,"t":"2026-09-28T15:30:00Z","v":8184,"vw":2.904924},{"c":2.88,"h":2.905,"l":2.88,"n":90,"o":2.9,"t":"2026-09-28T15:45:00Z","v":8051,"vw":2.89459},{"c":2.8898,"h":2.89,"l":2.87,"n":196,"o":2.88,"t":"2026-09-28T16:00:00Z","v":24626,"vw":2.883503},{"c":2.895,"h":2.9,"l":2.875,"n":149,"o":2.88,"t":"2026-09-28T16:15:00Z","v":10932,"vw":2.8906},{"c":2.885,"h":2.9,"l":2.885,"n":80,"o":2.895,"t":"2026-09-28T16:30:00Z","v":8516,"vw":2.893268},{"c":2.89,"h":2.89,"l":2.87,"n":118,"o":2.88,"t":"2026-09-28T16:45:00Z","v":12788,"vw":2.880112},{"c":2.915,"h":2.915,"l":2.885,"n":150,"o":2.885,"t":"2026-09-28T17:00:00Z","v":11666,"vw":2.90312},{"c":2.885,"h":2.925,"l":2.88,"n":363,"o":2.915,"t":"2026-09-28T17:15:00Z","v":46239,"vw":2.913819},{"c":2.89,"h":2.895,"l":2.88,"n":223,"o":2.89,"t":"2026-09-28T17:30:00Z","v":28165,"vw":2.886797},{"c":2.875,"h":2.89,"l":2.875,"n":77,"o":2.885,"t":"2026-09-28T17:45:00Z","v":6148,"vw":2.881479},{"c":2.88,"h":2.89,"l":2.87,"n":146,"o":2.875,"t":"2026-09-28T18:00:00Z","v":16812,"vw":2.879124},{"c":2.865,"h":2.88,"l":2.865,"n":100,"o":2.875,"t":"2026-09-28T18:15:00Z","v":12384,"vw":2.871528},{"c":2.875,"h":2.875,"l":2.865,"n":95,"o":2.87,"t":"2026-09-28T18:30:00Z","v":9282,"vw":2.86818},{"c":2.905,"h":2.905,"l":2.87,"n":182,"o":2.875,"t":"2026-09-28T18:45:00Z","v":35523,"vw":2.885736},{"c":2.915,"h":2.915,"l":2.9,"n":204,"o":2.905,"t":"2026-09-28T19:00:00Z","v":38492,"vw":2.905489},{"c":2.915,"h":2.9181,"l":2.905,"n":148,"o":2.91,"t":"2026-09-28T19:15:00Z","v":13356,"vw":2.910659},{"c":2.925,"h":2.935,"l":2.915,"n":278,"o":2.92,"t":"2026-09-28T19:30:00Z","v":45808,"vw":2.925818},{"c":2.92,"h":2.9282,"l":2.91,"n":705,"o":2.925,"t":"2026-09-28T19:45:00Z","v":55967,"vw":2.91739},{"c":2.91,"h":2.92,"l":2.9,"n":10,"o":2.9,"t":"2026-09-28T20:00:00Z","v":57262,"vw":2.90007},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-28T20:45:00Z","v":100,"vw":2.92},{"c":2.94,"h":2.94,"l":2.93,"n":6,"o":2.94,"t":"2026-09-29T11:00:00Z","v":4716,"vw":2.939788},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-29T11:15:00Z","v":170,"vw":2.89},{"c":2.91,"h":2.929,"l":2.9,"n":150,"o":2.9,"t":"2026-09-29T13:30:00Z","v":16503,"vw":2.910008},{"c":2.914,"h":2.915,"l":2.904,"n":97,"o":2.904,"t":"2026-09-29T13:45:00Z","v":8118,"vw":2.912077},{"c":2.935,"h":2.935,"l":2.91,"n":132,"o":2.914,"t":"2026-09-29T14:00:00Z","v":10617,"vw":2.924601},{"c":2.925,"h":2.935,"l":2.925,"n":118,"o":2.93,"t":"2026-09-29T14:15:00Z","v":10444,"vw":2.929956},{"c":2.9181,"h":2.92,"l":2.91,"n":83,"o":2.92,"t":"2026-09-29T14:30:00Z","v":4833,"vw":2.916594},{"c":2.905,"h":2.9199,"l":2.9,"n":54,"o":2.915,"t":"2026-09-29T14:45:00Z","v":3589,"vw":2.908773},{"c":2.905,"h":2.905,"l":2.8827,"n":177,"o":2.9,"t":"2026-09-29T15:00:00Z","v":33076,"vw":2.892579},{"c":2.915,"h":2.92,"l":2.91,"n":100,"o":2.91,"t":"2026-09-29T15:15:00Z","v":15293,"vw":2.917076},{"c":2.915,"h":2.925,"l":2.91,"n":153,"o":2.9175,"t":"2026-09-29T15:30:00Z","v":10607,"vw":2.91796},{"c":2.92,"h":2.925,"l":2.915,"n":80,"o":2.915,"t":"2026-09-29T15:45:00Z","v":5568,"vw":2.919422},{"c":2.905,"h":2.915,"l":2.905,"n":88,"o":2.915,"t":"2026-09-29T16:00:00Z","v":12436,"vw":2.910116},{"c":2.91,"h":2.91,"l":2.9,"n":30,"o":2.9,"t":"2026-09-29T16:15:00Z","v":2089,"vw":2.906118},{"c":2.895,"h":2.905,"l":2.895,"n":68,"o":2.905,"t":"2026-09-29T16:30:00Z","v":3626,"vw":2.899615},{"c":2.895,"h":2.895,"l":2.89,"n":59,"o":2.895,"t":"2026-09-29T16:45:00Z","v":2047,"vw":2.893578},{"c":2.885,"h":2.895,"l":2.88,"n":108,"o":2.895,"t":"2026-09-29T17:00:00Z","v":17137,"vw":2.882319},{"c":2.885,"h":2.89,"l":2.885,"n":64,"o":2.885,"t":"2026-09-29T17:15:00Z","v":2002,"vw":2.885754},{"c":2.885,"h":2.885,"l":2.885,"n":64,"o":2.885,"t":"2026-09-29T17:30:00Z","v":4215,"vw":2.885},{"c":2.885,"h":2.8855,"l":2.88,"n":105,"o":2.885,"t":"2026-09-29T17:45:00Z","v":3117,"vw":2.884639},{"c":2.895,"h":2.895,"l":2.88,"n":141,"o":2.885,"t":"2026-09-29T18:00:00Z","v":12557,"vw":2.889814},{"c":2.905,"h":2.905,"l":2.895,"n":61,"o":2.895,"t":"2026-09-29T18:15:00Z","v":13294,"vw":2.89913},{"c":2.925,"h":2.93,"l":2.9,"n":158,"o":2.91,"t":"2026-09-29T18:30:00Z","v":13771,"vw":2.912208},{"c":2.935,"h":2.94,"l":2.915,"n":280,"o":2.925,"t":"2026-09-29T18:45:00Z","v":30262,"vw":2.923499},{"c":2.935,"h":2.94,"l":2.93,"n":80,"o":2.935,"t":"2026-09-29T19:00:00Z","v":2800,"vw":2.934577},{"c":2.95,"h":2.95,"l":2.935,"n":177,"o":2.935,"t":"2026-09-29T19:15:00Z","v":12620,"vw":2.942896},{"c":2.945,"h":2.95,"l":2.945,"n":205,"o":2.95,"t":"2026-09-29T19:30:00Z","v":10654,"vw":2.947023},{"c":2.97,"h":2.97,"l":2.94,"n":687,"o":2.945,"t":"2026-09-29T19:45:00Z","v":69483,"vw":2.955895},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-29T20:00:00Z","v":65620,"vw":2.95},{"c":2.95,"h":2.96,"l":2.95,"n":5,"o":2.96,"t":"2026-09-29T20:15:00Z","v":694,"vw":2.954499},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-30T08:00:00Z","v":176,"vw":2.95},{"c":2.984,"h":3,"l":2.935,"n":266,"o":2.95,"t":"2026-09-30T13:30:00Z","v":31074,"vw":2.965714},{"c":2.964,"h":2.995,"l":2.964,"n":100,"o":2.984,"t":"2026-09-30T13:45:00Z","v":9297,"vw":2.985002},{"c":2.97,"h":2.985,"l":2.945,"n":280,"o":2.964,"t":"2026-09-30T14:00:00Z","v":39390,"vw":2.965728},{"c":2.945,"h":2.98,"l":2.945,"n":173,"o":2.975,"t":"2026-09-30T14:15:00Z","v":26430,"vw":2.955957},{"c":2.95,"h":2.95,"l":2.9324,"n":129,"o":2.945,"t":"2026-09-30T14:30:00Z","v":17497,"vw":2.941809},{"c":2.945,"h":2.96,"l":2.935,"n":160,"o":2.94,"t":"2026-09-30T14:45:00Z","v":13873,"vw":2.946703},{"c":2.945,"h":2.945,"l":2.94,"n":40,"o":2.94,"t":"2026-09-30T15:00:00Z","v":1924,"vw":2.9425},{"c":2.925,"h":2.96,"l":2.925,"n":292,"o":2.945,"t":"2026-09-30T15:15:00Z","v":36175,"vw":2.945143},{"c":2.925,"h":2.93,"l":2.92,"n":47,"o":2.925,"t":"2026-09-30T15:30:00Z","v":3972,"vw":2.923888},{"c":2.925,"h":2.925,"l":2.92,"n":51,"o":2.925,"t":"2026-09-30T15:45:00Z","v":2989,"vw":2.922346},{"c":2.915,"h":2.92,"l":2.91,"n":100,"o":2.92,"t":"2026-09-30T16:00:00Z","v":5934,"vw":2.913793},{"c":2.915,"h":2.92,"l":2.91,"n":76,"o":2.915,"t":"2026-09-30T16:15:00Z","v":6606,"vw":2.914393},{"c":2.915,"h":2.925,"l":2.915,"n":161,"o":2.915,"t":"2026-09-30T16:30:00Z","v":21049,"vw":2.919283},{"c":2.905,"h":2.915,"l":2.9,"n":107,"o":2.915,"t":"2026-09-30T16:45:00Z","v":19467,"vw":2.904263},{"c":2.885,"h":2.905,"l":2.885,"n":143,"o":2.905,"t":"2026-09-30T17:00:00Z","v":22213,"vw":2.89871},{"c":2.875,"h":2.885,"l":2.875,"n":134,"o":2.88,"t":"2026-09-30T17:15:00Z","v":14710,"vw":2.880122},{"c":2.865,"h":2.87,"l":2.86,"n":98,"o":2.87,"t":"2026-09-30T17:30:00Z","v":64277,"vw":2.869108},{"c":2.8699,"h":2.875,"l":2.86,"n":164,"o":2.86,"t":"2026-09-30T17:45:00Z","v":17508,"vw":2.86969},{"c":2.875,"h":2.875,"l":2.87,"n":28,"o":2.875,"t":"2026-09-30T18:00:00Z","v":1448,"vw":2.87354},{"c":2.865,"h":2.875,"l":2.865,"n":62,"o":2.87,"t":"2026-09-30T18:15:00Z","v":4500,"vw":2.868685},{"c":2.865,"h":2.87,"l":2.86,"n":78,"o":2.87,"t":"2026-09-30T18:30:00Z","v":6558,"vw":2.863858},{"c":2.86,"h":2.865,"l":2.86,"n":142,"o":2.865,"t":"2026-09-30T18:45:00Z","v":12341,"vw":2.86145},{"c":2.865,"h":2.865,"l":2.85,"n":86,"o":2.85,"t":"2026-09-30T19:00:00Z","v":9938,"vw":2.858068},{"c":2.885,"h":2.885,"l":2.85,"n":206,"o":2.865,"t":"2026-09-30T19:15:00Z","v":44889,"vw":2.86914},{"c":2.9,"h":2.9,"l":2.89,"n":225,"o":2.89,"t":"2026-09-30T19:30:00Z","v":23532,"vw":2.894927},{"c":2.91,"h":2.925,"l":2.895,"n":658,"o":2.905,"t":"2026-09-30T19:45:00Z","v":78156,"vw":2.913322},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-30T20:00:00Z","v":55845,"vw":2.91},{"c":2.955,"h":2.955,"l":2.955,"n":2,"o":2.955,"t":"2026-09-30T23:00:00Z","v":170,"vw":2.955},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-01T10:45:00Z","v":2234,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-01T11:45:00Z","v":371,"vw":2.93},{"c":2.95,"h":2.955,"l":2.92,"n":170,"o":2.93,"t":"2026-10-01T13:30:00Z","v":24470,"vw":2.940924},{"c":2.92,"h":2.96,"l":2.92,"n":241,"o":2.96,"t":"2026-10-01T13:45:00Z","v":45962,"vw":2.935711},{"c":2.9,"h":2.925,"l":2.9,"n":227,"o":2.915,"t":"2026-10-01T14:00:00Z","v":24255,"vw":2.913981},{"c":2.895,"h":2.915,"l":2.89,"n":170,"o":2.9,"t":"2026-10-01T14:15:00Z","v":15742,"vw":2.904635},{"c":2.89,"h":2.905,"l":2.89,"n":180,"o":2.9,"t":"2026-10-01T14:30:00Z","v":28880,"vw":2.898561},{"c":2.875,"h":2.89,"l":2.87,"n":91,"o":2.89,"t":"2026-10-01T14:45:00Z","v":7296,"vw":2.878609},{"c":2.875,"h":2.885,"l":2.87,"n":90,"o":2.88,"t":"2026-10-01T15:00:00Z","v":18022,"vw":2.877793},{"c":2.885,"h":2.89,"l":2.875,"n":91,"o":2.875,"t":"2026-10-01T15:15:00Z","v":10422,"vw":2.88307},{"c":2.885,"h":2.885,"l":2.875,"n":81,"o":2.885,"t":"2026-10-01T15:30:00Z","v":10894,"vw":2.881997},{"c":2.88,"h":2.885,"l":2.87,"n":108,"o":2.885,"t":"2026-10-01T15:45:00Z","v":14448,"vw":2.880369},{"c":2.89,"h":2.89,"l":2.88,"n":59,"o":2.885,"t":"2026-10-01T16:00:00Z","v":3319,"vw":2.88559},{"c":2.895,"h":2.905,"l":2.885,"n":167,"o":2.885,"t":"2026-10-01T16:15:00Z","v":18789,"vw":2.89619},{"c":2.915,"h":2.915,"l":2.89,"n":70,"o":2.9,"t":"2026-10-01T16:30:00Z","v":9279,"vw":2.903484},{"c":2.91,"h":2.915,"l":2.905,"n":97,"o":2.915,"t":"2026-10-01T16:45:00Z","v":10025,"vw":2.911462},{"c":2.91,"h":2.92,"l":2.91,"n":161,"o":2.91,"t":"2026-10-01T17:00:00Z","v":29418,"vw":2.916928},{"c":2.93,"h":2.93,"l":2.91,"n":59,"o":2.91,"t":"2026-10-01T17:15:00Z","v":7828,"vw":2.9224},{"c":2.935,"h":2.945,"l":2.93,"n":126,"o":2.93,"t":"2026-10-01T17:30:00Z","v":16562,"vw":2.940113},{"c":2.925,"h":2.939,"l":2.925,"n":107,"o":2.939,"t":"2026-10-01T17:45:00Z","v":10333,"vw":2.931385},{"c":2.925,"h":2.9299,"l":2.92,"n":59,"o":2.92,"t":"2026-10-01T18:00:00Z","v":5101,"vw":2.923851},{"c":2.939,"h":2.94,"l":2.925,"n":94,"o":2.925,"t":"2026-10-01T18:15:00Z","v":11909,"vw":2.931419},{"c":2.935,"h":2.945,"l":2.935,"n":118,"o":2.935,"t":"2026-10-01T18:30:00Z","v":14259,"vw":2.939738},{"c":2.935,"h":2.94,"l":2.93,"n":50,"o":2.935,"t":"2026-10-01T18:45:00Z","v":3733,"vw":2.935987},{"c":2.935,"h":2.94,"l":2.925,"n":181,"o":2.94,"t":"2026-10-01T19:00:00Z","v":22367,"vw":2.931721},{"c":2.935,"h":2.94,"l":2.93,"n":80,"o":2.935,"t":"2026-10-01T19:15:00Z","v":6698,"vw":2.933223},{"c":2.925,"h":2.94,"l":2.925,"n":187,"o":2.935,"t":"2026-10-01T19:30:00Z","v":25999,"vw":2.933631},{"c":2.925,"h":2.935,"l":2.92,"n":448,"o":2.92,"t":"2026-10-01T19:45:00Z","v":54122,"vw":2.9272},{"c":2.9424,"h":2.9424,"l":2.93,"n":9,"o":2.93,"t":"2026-10-01T20:00:00Z","v":28627,"vw":2.930087},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-01T22:00:00Z","v":104,"vw":2.98},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-02T08:00:00Z","v":164,"vw":2.92},{"c":2.9672,"h":2.9672,"l":2.9672,"n":2,"o":2.9672,"t":"2026-10-02T11:45:00Z","v":111,"vw":2.9672},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-02T12:45:00Z","v":100,"vw":2.94},{"c":2.874,"h":2.97,"l":2.87,"n":153,"o":2.97,"t":"2026-10-02T13:30:00Z","v":14665,"vw":2.919791},{"c":2.89,"h":2.8977,"l":2.874,"n":114,"o":2.875,"t":"2026-10-02T13:45:00Z","v":13603,"vw":2.884703},{"c":2.915,"h":2.915,"l":2.88,"n":187,"o":2.89,"t":"2026-10-02T14:00:00Z","v":18375,"vw":2.900143},{"c":2.915,"h":2.93,"l":2.9125,"n":87,"o":2.915,"t":"2026-10-02T14:15:00Z","v":6128,"vw":2.926225},{"c":2.925,"h":2.925,"l":2.9127,"n":109,"o":2.915,"t":"2026-10-02T14:30:00Z","v":7907,"vw":2.919205},{"c":2.91,"h":2.92,"l":2.9024,"n":57,"o":2.92,"t":"2026-10-02T14:45:00Z","v":5927,"vw":2.908321},{"c":2.885,"h":2.89,"l":2.88,"n":105,"o":2.89,"t":"2026-10-02T15:00:00Z","v":8430,"vw":2.888242},{"c":2.8721,"h":2.885,"l":2.87,"n":71,"o":2.88,"t":"2026-10-02T15:15:00Z","v":8305,"vw":2.877753},{"c":2.87,"h":2.885,"l":2.86,"n":184,"o":2.88,"t":"2026-10-02T15:30:00Z","v":29712,"vw":2.872905},{"c":2.865,"h":2.88,"l":2.865,"n":62,"o":2.8712,"t":"2026-10-02T15:45:00Z","v":20149,"vw":2.868823},{"c":2.875,"h":2.875,"l":2.86,"n":82,"o":2.86,"t":"2026-10-02T16:00:00Z","v":10329,"vw":2.867806},{"c":2.875,"h":2.88,"l":2.87,"n":97,"o":2.875,"t":"2026-10-02T16:15:00Z","v":7529,"vw":2.874724},{"c":2.865,"h":2.875,"l":2.865,"n":36,"o":2.87,"t":"2026-10-02T16:30:00Z","v":15160,"vw":2.870064},{"c":2.875,"h":2.88,"l":2.87,"n":83,"o":2.87,"t":"2026-10-02T16:45:00Z","v":10316,"vw":2.877859},{"c":2.925,"h":2.925,"l":2.875,"n":293,"o":2.875,"t":"2026-10-02T17:00:00Z","v":49737,"vw":2.898796},{"c":2.9223,"h":2.925,"l":2.92,"n":89,"o":2.9203,"t":"2026-10-02T17:15:00Z","v":8234,"vw":2.924314},{"c":2.925,"h":2.925,"l":2.9201,"n":13,"o":2.9201,"t":"2026-10-02T17:30:00Z","v":1315,"vw":2.920917},{"c":2.93,"h":2.935,"l":2.928,"n":118,"o":2.928,"t":"2026-10-02T17:45:00Z","v":10419,"vw":2.931068},{"c":2.92,"h":2.935,"l":2.92,"n":82,"o":2.935,"t":"2026-10-02T18:00:00Z","v":5748,"vw":2.930338},{"c":2.915,"h":2.925,"l":2.915,"n":54,"o":2.92,"t":"2026-10-02T18:15:00Z","v":5654,"vw":2.919568},{"c":2.91,"h":2.915,"l":2.91,"n":18,"o":2.91,"t":"2026-10-02T18:30:00Z","v":468,"vw":2.91125},{"c":2.92,"h":2.925,"l":2.91,"n":79,"o":2.92,"t":"2026-10-02T18:45:00Z","v":6222,"vw":2.920156},{"c":2.9,"h":2.92,"l":2.9,"n":72,"o":2.91,"t":"2026-10-02T19:00:00Z","v":6509,"vw":2.912421},{"c":2.91,"h":2.91,"l":2.905,"n":59,"o":2.905,"t":"2026-10-02T19:15:00Z","v":11499,"vw":2.906577},{"c":2.905,"h":2.91,"l":2.9,"n":84,"o":2.905,"t":"2026-10-02T19:30:00Z","v":6543,"vw":2.90442},{"c":2.92,"h":2.92,"l":2.905,"n":363,"o":2.905,"t":"2026-10-02T19:45:00Z","v":37042,"vw":2.911582},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-02T20:00:00Z","v":37027,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-05T12:15:00Z","v":1487,"vw":2.91},{"c":2.89,"h":2.91,"l":2.89,"n":66,"o":2.91,"t":"2026-10-05T13:30:00Z","v":8122,"vw":2.901509},{"c":2.88,"h":2.8982,"l":2.88,"n":83,"o":2.89,"t":"2026-10-05T13:45:00Z","v":10769,"vw":2.888598},{"c":2.915,"h":2.915,"l":2.8712,"n":117,"o":2.875,"t":"2026-10-05T14:00:00Z","v":16045,"vw":2.894426},{"c":2.91,"h":2.9152,"l":2.905,"n":118,"o":2.91,"t":"2026-10-05T14:15:00Z","v":10986,"vw":2.910744},{"c":2.92,"h":2.925,"l":2.905,"n":84,"o":2.905,"t":"2026-10-05T14:30:00Z","v":8422,"vw":2.917769},{"c":2.92,"h":2.93,"l":2.915,"n":44,"o":2.925,"t":"2026-10-05T14:45:00Z","v":5669,"vw":2.920522},{"c":2.915,"h":2.925,"l":2.915,"n":53,"o":2.925,"t":"2026-10-05T15:00:00Z","v":4838,"vw":2.92138},{"c":2.9181,"h":2.9181,"l":2.915,"n":10,"o":2.915,"t":"2026-10-05T15:15:00Z","v":1251,"vw":2.916378},{"c":2.93,"h":2.93,"l":2.915,"n":50,"o":2.915,"t":"2026-10-05T15:30:00Z","v":7864,"vw":2.922302},{"c":2.935,"h":2.935,"l":2.93,"n":17,"o":2.93,"t":"2026-10-05T15:45:00Z","v":2644,"vw":2.933324},{"c":2.925,"h":2.93,"l":2.925,"n":14,"o":2.93,"t":"2026-10-05T16:00:00Z","v":1072,"vw":2.929375},{"c":2.915,"h":2.92,"l":2.915,"n":34,"o":2.92,"t":"2026-10-05T16:15:00Z","v":3420,"vw":2.91883},{"c":2.9124,"h":2.9187,"l":2.91,"n":30,"o":2.915,"t":"2026-10-05T16:30:00Z","v":2732,"vw":2.914513},{"c":2.905,"h":2.916,"l":2.9,"n":55,"o":2.9117,"t":"2026-10-05T16:45:00Z","v":4780,"vw":2.910491},{"c":2.895,"h":2.9,"l":2.895,"n":27,"o":2.9,"t":"2026-10-05T17:00:00Z","v":2613,"vw":2.898709},{"c":2.895,"h":2.9,"l":2.89,"n":70,"o":2.895,"t":"2026-10-05T17:15:00Z","v":7003,"vw":2.897889},{"c":2.89,"h":2.8998,"l":2.89,"n":28,"o":2.895,"t":"2026-10-05T17:30:00Z","v":2721,"vw":2.894886},{"c":2.895,"h":2.9,"l":2.89,"n":35,"o":2.89,"t":"2026-10-05T17:45:00Z","v":2219,"vw":2.894688},{"c":2.905,"h":2.908,"l":2.895,"n":45,"o":2.895,"t":"2026-10-05T18:00:00Z","v":6127,"vw":2.902531},{"c":2.905,"h":2.905,"l":2.9,"n":26,"o":2.9,"t":"2026-10-05T18:15:00Z","v":1204,"vw":2.900553},{"c":2.905,"h":2.9053,"l":2.9,"n":23,"o":2.905,"t":"2026-10-05T18:30:00Z","v":2120,"vw":2.904454},{"c":2.905,"h":2.905,"l":2.9,"n":42,"o":2.9,"t":"2026-10-05T18:45:00Z","v":2711,"vw":2.904565},{"c":2.9,"h":2.905,"l":2.9,"n":42,"o":2.905,"t":"2026-10-05T19:00:00Z","v":2471,"vw":2.901966},{"c":2.915,"h":2.915,"l":2.9,"n":114,"o":2.905,"t":"2026-10-05T19:15:00Z","v":9673,"vw":2.907188},{"c":2.915,"h":2.935,"l":2.9112,"n":242,"o":2.915,"t":"2026-10-05T19:30:00Z","v":26339,"vw":2.925575},{"c":2.93,"h":2.94,"l":2.91,"n":533,"o":2.915,"t":"2026-10-05T19:45:00Z","v":55481,"vw":2.924413},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-05T20:00:00Z","v":47531,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-05T20:15:00Z","v":824,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-06T08:45:00Z","v":222,"vw":2.9},{"c":2.92,"h":2.92,"l":2.91,"n":11,"o":2.91,"t":"2026-10-06T09:00:00Z","v":227,"vw":2.914878},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-06T12:30:00Z","v":231,"vw":2.98},{"c":2.935,"h":2.95,"l":2.91,"n":75,"o":2.93,"t":"2026-10-06T13:30:00Z","v":7340,"vw":2.928778},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-06T13:45:00Z","v":1106,"vw":2.94},{"c":2.93,"h":2.945,"l":2.925,"n":72,"o":2.93,"t":"2026-10-06T14:00:00Z","v":5913,"vw":2.939229},{"c":2.91,"h":2.92,"l":2.905,"n":54,"o":2.92,"t":"2026-10-06T14:15:00Z","v":6065,"vw":2.910477},{"c":2.925,"h":2.925,"l":2.915,"n":72,"o":2.915,"t":"2026-10-06T14:30:00Z","v":6195,"vw":2.918638},{"c":2.925,"h":2.925,"l":2.9227,"n":23,"o":2.9227,"t":"2026-10-06T14:45:00Z","v":1254,"vw":2.924687},{"c":2.9288,"h":2.9288,"l":2.92,"n":32,"o":2.925,"t":"2026-10-06T15:00:00Z","v":2086,"vw":2.924564},{"c":2.925,"h":2.9259,"l":2.925,"n":39,"o":2.9259,"t":"2026-10-06T15:15:00Z","v":3498,"vw":2.925306},{"c":2.925,"h":2.9361,"l":2.925,"n":112,"o":2.925,"t":"2026-10-06T15:30:00Z","v":15918,"vw":2.931476},{"c":2.925,"h":2.935,"l":2.92,"n":62,"o":2.925,"t":"2026-10-06T15:45:00Z","v":10103,"vw":2.927199},{"c":2.935,"h":2.94,"l":2.925,"n":71,"o":2.9287,"t":"2026-10-06T16:00:00Z","v":17790,"vw":2.930075},{"c":2.925,"h":2.935,"l":2.925,"n":23,"o":2.935,"t":"2026-10-06T16:15:00Z","v":3375,"vw":2.927117},{"c":2.92,"h":2.925,"l":2.92,"n":44,"o":2.925,"t":"2026-10-06T16:30:00Z","v":7235,"vw":2.924549},{"c":2.92,"h":2.93,"l":2.92,"n":31,"o":2.925,"t":"2026-10-06T16:45:00Z","v":5765,"vw":2.926443},{"c":2.915,"h":2.92,"l":2.905,"n":81,"o":2.92,"t":"2026-10-06T17:00:00Z","v":13572,"vw":2.912667},{"c":2.92,"h":2.92,"l":2.91,"n":29,"o":2.915,"t":"2026-10-06T17:15:00Z","v":2974,"vw":2.915668},{"c":2.9299,"h":2.9399,"l":2.91,"n":125,"o":2.91,"t":"2026-10-06T17:30:00Z","v":17870,"vw":2.924197},{"c":2.92,"h":2.92,"l":2.92,"n":12,"o":2.92,"t":"2026-10-06T17:45:00Z","v":1300,"vw":2.92},{"c":2.91,"h":2.925,"l":2.91,"n":49,"o":2.92,"t":"2026-10-06T18:00:00Z","v":7995,"vw":2.916419},{"c":2.915,"h":2.925,"l":2.91,"n":91,"o":2.91,"t":"2026-10-06T18:15:00Z","v":14937,"vw":2.916705},{"c":2.92,"h":2.925,"l":2.91,"n":62,"o":2.91,"t":"2026-10-06T18:30:00Z","v":4871,"vw":2.920061},{"c":2.925,"h":2.925,"l":2.915,"n":30,"o":2.915,"t":"2026-10-06T18:45:00Z","v":3426,"vw":2.919631},{"c":2.925,"h":2.93,"l":2.92,"n":38,"o":2.925,"t":"2026-10-06T19:00:00Z","v":8653,"vw":2.923114},{"c":2.91,"h":2.92,"l":2.91,"n":47,"o":2.92,"t":"2026-10-06T19:15:00Z","v":4155,"vw":2.917024},{"c":2.92,"h":2.92,"l":2.91,"n":60,"o":2.915,"t":"2026-10-06T19:30:00Z","v":6548,"vw":2.915178},{"c":2.935,"h":2.94,"l":2.91,"n":340,"o":2.915,"t":"2026-10-06T19:45:00Z","v":33388,"vw":2.92464},{"c":2.94,"h":2.94,"l":2.94,"n":10,"o":2.94,"t":"2026-10-06T20:00:00Z","v":27973,"vw":2.94},{"c":2.93,"h":2.93,"l":2.92,"n":8,"o":2.92,"t":"2026-10-07T08:30:00Z","v":220,"vw":2.925122},{"c":2.95,"h":2.964,"l":2.92,"n":244,"o":2.93,"t":"2026-10-07T13:30:00Z","v":26579,"vw":2.948957},{"c":2.915,"h":2.95,"l":2.915,"n":66,"o":2.95,"t":"2026-10-07T13:45:00Z","v":6417,"vw":2.934359},{"c":2.905,"h":2.92,"l":2.905,"n":187,"o":2.92,"t":"2026-10-07T14:00:00Z","v":10912,"vw":2.911241},{"c":2.915,"h":2.92,"l":2.9,"n":61,"o":2.905,"t":"2026-10-07T14:15:00Z","v":4240,"vw":2.90851},{"c":2.915,"h":2.92,"l":2.905,"n":114,"o":2.9101,"t":"2026-10-07T14:30:00Z","v":6336,"vw":2.910421},{"c":2.9112,"h":2.9112,"l":2.9112,"n":5,"o":2.9112,"t":"2026-10-07T14:45:00Z","v":108,"vw":2.9112},{"c":2.92,"h":2.92,"l":2.915,"n":27,"o":2.915,"t":"2026-10-07T15:00:00Z","v":864,"vw":2.916563},{"c":2.92,"h":2.925,"l":2.915,"n":64,"o":2.92,"t":"2026-10-07T15:15:00Z","v":6941,"vw":2.917089},{"c":2.925,"h":2.93,"l":2.925,"n":14,"o":2.925,"t":"2026-10-07T15:30:00Z","v":1104,"vw":2.926389},{"c":2.945,"h":2.945,"l":2.925,"n":105,"o":2.93,"t":"2026-10-07T15:45:00Z","v":9506,"vw":2.937056},{"c":2.985,"h":2.985,"l":2.945,"n":142,"o":2.945,"t":"2026-10-07T16:00:00Z","v":11903,"vw":2.956805},{"c":2.975,"h":2.99,"l":2.965,"n":161,"o":2.985,"t":"2026-10-07T16:15:00Z","v":24905,"vw":2.979752},{"c":2.97,"h":2.975,"l":2.97,"n":56,"o":2.9721,"t":"2026-10-07T16:30:00Z","v":3789,"vw":2.971539},{"c":2.96,"h":2.975,"l":2.96,"n":107,"o":2.97,"t":"2026-10-07T16:45:00Z","v":9061,"vw":2.969433},{"c":2.97,"h":2.97,"l":2.96,"n":85,"o":2.96,"t":"2026-10-07T17:00:00Z","v":7436,"vw":2.967415},{"c":2.955,"h":2.97,"l":2.955,"n":113,"o":2.97,"t":"2026-10-07T17:15:00Z","v":7539,"vw":2.960829},{"c":2.95,"h":2.955,"l":2.95,"n":46,"o":2.95,"t":"2026-10-07T17:30:00Z","v":3824,"vw":2.952251},{"c":2.945,"h":2.955,"l":2.945,"n":41,"o":2.95,"t":"2026-10-07T17:45:00Z","v":3732,"vw":2.947863},{"c":2.93,"h":2.955,"l":2.93,"n":126,"o":2.945,"t":"2026-10-07T18:00:00Z","v":10364,"vw":2.944986},{"c":2.94,"h":2.945,"l":2.93,"n":75,"o":2.935,"t":"2026-10-07T18:15:00Z","v":7713,"vw":2.937549},{"c":2.945,"h":2.95,"l":2.94,"n":49,"o":2.945,"t":"2026-10-07T18:30:00Z","v":2791,"vw":2.945},{"c":2.94,"h":2.95,"l":2.94,"n":53,"o":2.941,"t":"2026-10-07T18:45:00Z","v":4925,"vw":2.945255},{"c":2.94,"h":2.95,"l":2.94,"n":65,"o":2.945,"t":"2026-10-07T19:00:00Z","v":4011,"vw":2.944378},{"c":2.94,"h":2.95,"l":2.94,"n":73,"o":2.94,"t":"2026-10-07T19:15:00Z","v":5572,"vw":2.943075},{"c":2.94,"h":2.945,"l":2.94,"n":137,"o":2.94,"t":"2026-10-07T19:30:00Z","v":9309,"vw":2.940894},{"c":2.945,"h":2.96,"l":2.94,"n":517,"o":2.94,"t":"2026-10-07T19:45:00Z","v":44165,"vw":2.951332},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-10-07T20:00:00Z","v":35657,"vw":2.95},{"c":2.94,"h":2.94,"l":2.9128,"n":3,"o":2.9128,"t":"2026-10-07T20:15:00Z","v":1104,"vw":2.915273},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-08T08:00:00Z","v":100,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-08T11:00:00Z","v":1000,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-08T13:15:00Z","v":200,"vw":2.93},{"c":2.925,"h":2.93,"l":2.9213,"n":20,"o":2.93,"t":"2026-10-08T13:30:00Z","v":1477,"vw":2.927609},{"c":2.935,"h":2.935,"l":2.93,"n":39,"o":2.93,"t":"2026-10-08T13:45:00Z","v":4271,"vw":2.931917},{"c":2.96,"h":2.965,"l":2.935,"n":150,"o":2.94,"t":"2026-10-08T14:00:00Z","v":62433,"vw":2.944539},{"c":2.965,"h":2.975,"l":2.955,"n":173,"o":2.96,"t":"2026-10-08T14:15:00Z","v":13044,"vw":2.96692},{"c":2.965,"h":2.965,"l":2.9622,"n":43,"o":2.965,"t":"2026-10-08T14:30:00Z","v":3740,"vw":2.964841},{"c":2.965,"h":2.965,"l":2.955,"n":52,"o":2.9601,"t":"2026-10-08T14:45:00Z","v":6449,"vw":2.959442},{"c":2.96,"h":2.965,"l":2.96,"n":18,"o":2.965,"t":"2026-10-08T15:00:00Z","v":418,"vw":2.96375},{"c":2.95,"h":2.96,"l":2.94,"n":62,"o":2.96,"t":"2026-10-08T15:15:00Z","v":5761,"vw":2.953265},{"c":2.955,"h":2.96,"l":2.9475,"n":39,"o":2.9475,"t":"2026-10-08T15:30:00Z","v":3813,"vw":2.951871},{"c":2.965,"h":2.965,"l":2.95,"n":94,"o":2.95,"t":"2026-10-08T15:45:00Z","v":10599,"vw":2.960079},{"c":2.965,"h":2.965,"l":2.9621,"n":12,"o":2.965,"t":"2026-10-08T16:00:00Z","v":793,"vw":2.963645},{"c":2.9701,"h":2.99,"l":2.97,"n":125,"o":2.97,"t":"2026-10-08T16:15:00Z","v":23000,"vw":2.975067},{"c":2.965,"h":2.9775,"l":2.955,"n":130,"o":2.975,"t":"2026-10-08T16:30:00Z","v":27121,"vw":2.969815},{"c":2.975,"h":2.975,"l":2.955,"n":114,"o":2.965,"t":"2026-10-08T16:45:00Z","v":8529,"vw":2.963316},{"c":2.955,"h":2.975,"l":2.9481,"n":145,"o":2.975,"t":"2026-10-08T17:00:00Z","v":13581,"vw":2.956334},{"c":2.9581,"h":2.965,"l":2.955,"n":135,"o":2.955,"t":"2026-10-08T17:15:00Z","v":9722,"vw":2.961496},{"c":2.965,"h":2.97,"l":2.96,"n":85,"o":2.96,"t":"2026-10-08T17:30:00Z","v":6233,"vw":2.962755},{"c":2.955,"h":2.97,"l":2.95,"n":90,"o":2.965,"t":"2026-10-08T17:45:00Z","v":5523,"vw":2.958499},{"c":2.95,"h":2.96,"l":2.95,"n":78,"o":2.96,"t":"2026-10-08T18:00:00Z","v":4010,"vw":2.954203},{"c":2.94,"h":2.96,"l":2.94,"n":88,"o":2.955,"t":"2026-10-08T18:15:00Z","v":8400,"vw":2.948681},{"c":2.94,"h":2.95,"l":2.94,"n":94,"o":2.94,"t":"2026-10-08T18:30:00Z","v":6136,"vw":2.944111},{"c":2.94,"h":2.945,"l":2.94,"n":56,"o":2.94,"t":"2026-10-08T18:45:00Z","v":1800,"vw":2.942143},{"c":2.935,"h":2.95,"l":2.935,"n":118,"o":2.945,"t":"2026-10-08T19:00:00Z","v":15278,"vw":2.941374},{"c":2.93,"h":2.94,"l":2.93,"n":137,"o":2.935,"t":"2026-10-08T19:15:00Z","v":19372,"vw":2.936163},{"c":2.92,"h":2.935,"l":2.92,"n":97,"o":2.93,"t":"2026-10-08T19:30:00Z","v":8511,"vw":2.929854},{"c":2.945,"h":2.95,"l":2.92,"n":960,"o":2.925,"t":"2026-10-08T19:45:00Z","v":135900,"vw":2.936717},{"c":2.94,"h":2.945,"l":2.94,"n":10,"o":2.94,"t":"2026-10-08T20:00:00Z","v":255247,"vw":2.940002},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-09T09:45:00Z","v":400,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":24,"o":2.94,"t":"2026-10-09T13:30:00Z","v":8197,"vw":2.940507},{"c":2.955,"h":2.97,"l":2.9444,"n":60,"o":2.9444,"t":"2026-10-09T13:45:00Z","v":15505,"vw":2.954561},{"c":2.945,"h":2.96,"l":2.945,"n":60,"o":2.95,"t":"2026-10-09T14:00:00Z","v":10139,"vw":2.950254},{"c":2.945,"h":2.96,"l":2.935,"n":100,"o":2.95,"t":"2026-10-09T14:15:00Z","v":19151,"vw":2.944687},{"c":2.945,"h":2.95,"l":2.945,"n":22,"o":2.945,"t":"2026-10-09T14:30:00Z","v":4145,"vw":2.945211},{"c":2.92,"h":2.95,"l":2.91,"n":179,"o":2.945,"t":"2026-10-09T14:45:00Z","v":44408,"vw":2.923124},{"c":2.915,"h":2.915,"l":2.91,"n":28,"o":2.9139,"t":"2026-10-09T15:00:00Z","v":2688,"vw":2.913939},{"c":2.92,"h":2.92,"l":2.915,"n":25,"o":2.915,"t":"2026-10-09T15:15:00Z","v":2125,"vw":2.918659},{"c":2.9,"h":2.92,"l":2.9,"n":169,"o":2.915,"t":"2026-10-09T15:30:00Z","v":13075,"vw":2.909354},{"c":2.9,"h":2.91,"l":2.9,"n":29,"o":2.91,"t":"2026-10-09T15:45:00Z","v":2995,"vw":2.903459},{"c":2.91,"h":2.91,"l":2.885,"n":154,"o":2.905,"t":"2026-10-09T16:00:00Z","v":35240,"vw":2.894955},{"c":2.885,"h":2.905,"l":2.885,"n":68,"o":2.905,"t":"2026-10-09T16:15:00Z","v":13461,"vw":2.894138},{"c":2.875,"h":2.885,"l":2.87,"n":72,"o":2.8812,"t":"2026-10-09T16:30:00Z","v":13972,"vw":2.880685},{"c":2.86,"h":2.875,"l":2.86,"n":48,"o":2.875,"t":"2026-10-09T16:45:00Z","v":5463,"vw":2.868901},{"c":2.845,"h":2.86,"l":2.845,"n":124,"o":2.86,"t":"2026-10-09T17:00:00Z","v":15642,"vw":2.851815},{"c":2.845,"h":2.85,"l":2.84,"n":81,"o":2.845,"t":"2026-10-09T17:15:00Z","v":7738,"vw":2.84377},{"c":2.84,"h":2.845,"l":2.83,"n":165,"o":2.845,"t":"2026-10-09T17:30:00Z","v":23803,"vw":2.838538},{"c":2.835,"h":2.84,"l":2.835,"n":43,"o":2.8399,"t":"2026-10-09T17:45:00Z","v":5503,"vw":2.837298},{"c":2.825,"h":2.845,"l":2.825,"n":114,"o":2.835,"t":"2026-10-09T18:00:00Z","v":13055,"vw":2.834796},{"c":2.825,"h":2.83,"l":2.82,"n":61,"o":2.825,"t":"2026-10-09T18:15:00Z","v":6214,"vw":2.824398},{"c":2.825,"h":2.835,"l":2.825,"n":68,"o":2.825,"t":"2026-10-09T18:30:00Z","v":6892,"vw":2.829266},{"c":2.805,"h":2.825,"l":2.805,"n":111,"o":2.82,"t":"2026-10-09T18:45:00Z","v":24502,"vw":2.818632},{"c":2.785,"h":2.805,"l":2.78,"n":121,"o":2.805,"t":"2026-10-09T19:00:00Z","v":31480,"vw":2.791176},{"c":2.785,"h":2.7899,"l":2.77,"n":173,"o":2.78,"t":"2026-10-09T19:15:00Z","v":34523,"vw":2.781629},{"c":2.805,"h":2.805,"l":2.785,"n":210,"o":2.785,"t":"2026-10-09T19:30:00Z","v":46231,"vw":2.797132},{"c":2.81,"h":2.81,"l":2.785,"n":432,"o":2.805,"t":"2026-10-09T19:45:00Z","v":57524,"vw":2.799402},{"c":2.81,"h":2.81,"l":2.8,"n":8,"o":2.8,"t":"2026-10-09T20:00:00Z","v":38013,"vw":2.800043},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-09T20:15:00Z","v":387,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-12T08:45:00Z","v":204,"vw":2.77},{"c":2.796,"h":2.796,"l":2.796,"n":2,"o":2.796,"t":"2026-10-12T10:00:00Z","v":155,"vw":2.796},{"c":2.81,"h":2.81,"l":2.79,"n":7,"o":2.79,"t":"2026-10-12T11:15:00Z","v":4000,"vw":2.806485},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-12T12:30:00Z","v":174,"vw":2.8},{"c":2.805,"h":2.84,"l":2.805,"n":227,"o":2.81,"t":"2026-10-12T13:30:00Z","v":48436,"vw":2.816437},{"c":2.763,"h":2.81,"l":2.75,"n":225,"o":2.805,"t":"2026-10-12T13:45:00Z","v":23804,"vw":2.768067},{"c":2.75,"h":2.77,"l":2.75,"n":121,"o":2.76,"t":"2026-10-12T14:00:00Z","v":14482,"vw":2.759395},{"c":2.775,"h":2.775,"l":2.75,"n":293,"o":2.75,"t":"2026-10-12T14:15:00Z","v":45578,"vw":2.765616},{"c":2.79,"h":2.79,"l":2.775,"n":106,"o":2.775,"t":"2026-10-12T14:30:00Z","v":19936,"vw":2.787244},{"c":2.775,"h":2.785,"l":2.77,"n":112,"o":2.785,"t":"2026-10-12T14:45:00Z","v":9530,"vw":2.779816},{"c":2.8,"h":2.8,"l":2.78,"n":153,"o":2.78,"t":"2026-10-12T15:00:00Z","v":17778,"vw":2.789714},{"c":2.795,"h":2.8,"l":2.79,"n":88,"o":2.795,"t":"2026-10-12T15:15:00Z","v":8724,"vw":2.795163},{"c":2.81,"h":2.82,"l":2.785,"n":204,"o":2.79,"t":"2026-10-12T15:30:00Z","v":36545,"vw":2.804738},{"c":2.805,"h":2.805,"l":2.805,"n":27,"o":2.805,"t":"2026-10-12T15:45:00Z","v":5543,"vw":2.805},{"c":2.805,"h":2.81,"l":2.8,"n":76,"o":2.81,"t":"2026-10-12T16:00:00Z","v":7063,"vw":2.805044},{"c":2.795,"h":2.81,"l":2.795,"n":97,"o":2.8,"t":"2026-10-12T16:15:00Z","v":7188,"vw":2.80212},{"c":2.8,"h":2.8,"l":2.7945,"n":66,"o":2.7979,"t":"2026-10-12T16:30:00Z","v":4149,"vw":2.796633},{"c":2.795,"h":2.8,"l":2.79,"n":88,"o":2.795,"t":"2026-10-12T16:45:00Z","v":4354,"vw":2.794878},{"c":2.81,"h":2.81,"l":2.795,"n":73,"o":2.795,"t":"2026-10-12T17:00:00Z","v":6082,"vw":2.799628},{"c":2.8,"h":2.815,"l":2.8,"n":117,"o":2.805,"t":"2026-10-12T17:15:00Z","v":14485,"vw":2.808478},{"c":2.815,"h":2.815,"l":2.795,"n":109,"o":2.805,"t":"2026-10-12T17:30:00Z","v":10044,"vw":2.803084},{"c":2.815,"h":2.8188,"l":2.81,"n":82,"o":2.81,"t":"2026-10-12T17:45:00Z","v":11839,"vw":2.81225},{"c":2.805,"h":2.815,"l":2.805,"n":185,"o":2.815,"t":"2026-10-12T18:00:00Z","v":39132,"vw":2.810659},{"c":2.8001,"h":2.81,"l":2.8,"n":76,"o":2.805,"t":"2026-10-12T18:15:00Z","v":9520,"vw":2.803011},{"c":2.805,"h":2.8081,"l":2.805,"n":66,"o":2.805,"t":"2026-10-12T18:30:00Z","v":3187,"vw":2.805266},{"c":2.795,"h":2.805,"l":2.79,"n":129,"o":2.805,"t":"2026-10-12T18:45:00Z","v":23007,"vw":2.793879},{"c":2.805,"h":2.805,"l":2.79,"n":139,"o":2.795,"t":"2026-10-12T19:00:00Z","v":15601,"vw":2.796347},{"c":2.795,"h":2.805,"l":2.79,"n":105,"o":2.8,"t":"2026-10-12T19:15:00Z","v":18760,"vw":2.798692},{"c":2.805,"h":2.81,"l":2.795,"n":151,"o":2.795,"t":"2026-10-12T19:30:00Z","v":8646,"vw":2.802433},{"c":2.805,"h":2.81,"l":2.78,"n":745,"o":2.805,"t":"2026-10-12T19:45:00Z","v":85957,"vw":2.797937},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-12T20:00:00Z","v":31869,"vw":2.8},{"c":2.79,"h":2.79,"l":2.78,"n":13,"o":2.78,"t":"2026-10-13T08:15:00Z","v":309,"vw":2.786479},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-13T11:30:00Z","v":117,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-13T12:15:00Z","v":398,"vw":2.79},{"c":2.805,"h":2.805,"l":2.785,"n":124,"o":2.8,"t":"2026-10-13T13:30:00Z","v":11533,"vw":2.798721},{"c":2.825,"h":2.83,"l":2.795,"n":421,"o":2.8007,"t":"2026-10-13T13:45:00Z","v":53563,"vw":2.806374},{"c":2.825,"h":2.83,"l":2.815,"n":46,"o":2.8199,"t":"2026-10-13T14:00:00Z","v":4116,"vw":2.82107},{"c":2.8201,"h":2.83,"l":2.82,"n":45,"o":2.825,"t":"2026-10-13T14:15:00Z","v":1678,"vw":2.823931},{"c":2.81,"h":2.825,"l":2.81,"n":77,"o":2.825,"t":"2026-10-13T14:30:00Z","v":6702,"vw":2.817676},{"c":2.805,"h":2.815,"l":2.805,"n":97,"o":2.815,"t":"2026-10-13T14:45:00Z","v":5469,"vw":2.808504},{"c":2.81,"h":2.82,"l":2.805,"n":72,"o":2.805,"t":"2026-10-13T15:00:00Z","v":5624,"vw":2.811458},{"c":2.815,"h":2.815,"l":2.81,"n":58,"o":2.81,"t":"2026-10-13T15:15:00Z","v":5171,"vw":2.810662},{"c":2.815,"h":2.815,"l":2.81,"n":60,"o":2.815,"t":"2026-10-13T15:30:00Z","v":5110,"vw":2.811381},{"c":2.805,"h":2.81,"l":2.8011,"n":55,"o":2.81,"t":"2026-10-13T15:45:00Z","v":8112,"vw":2.804871},{"c":2.815,"h":2.815,"l":2.8,"n":68,"o":2.8,"t":"2026-10-13T16:00:00Z","v":5769,"vw":2.811758},{"c":2.805,"h":2.8288,"l":2.805,"n":120,"o":2.815,"t":"2026-10-13T16:15:00Z","v":20204,"vw":2.817482},{"c":2.805,"h":2.805,"l":2.8,"n":42,"o":2.805,"t":"2026-10-13T16:30:00Z","v":3610,"vw":2.804489},{"c":2.805,"h":2.805,"l":2.8,"n":33,"o":2.805,"t":"2026-10-13T16:45:00Z","v":2613,"vw":2.801574},{"c":2.805,"h":2.805,"l":2.8,"n":19,"o":2.8,"t":"2026-10-13T17:00:00Z","v":717,"vw":2.804242},{"c":2.805,"h":2.81,"l":2.8,"n":30,"o":2.81,"t":"2026-10-13T17:15:00Z","v":1788,"vw":2.804802},{"c":2.815,"h":2.815,"l":2.805,"n":61,"o":2.81,"t":"2026-10-13T17:30:00Z","v":4810,"vw":2.811511},{"c":2.815,"h":2.815,"l":2.81,"n":29,"o":2.815,"t":"2026-10-13T17:45:00Z","v":2526,"vw":2.811633},{"c":2.825,"h":2.83,"l":2.815,"n":63,"o":2.815,"t":"2026-10-13T18:00:00Z","v":4670,"vw":2.821363},{"c":2.825,"h":2.83,"l":2.825,"n":27,"o":2.825,"t":"2026-10-13T18:15:00Z","v":7627,"vw":2.825754},{"c":2.815,"h":2.83,"l":2.81,"n":73,"o":2.83,"t":"2026-10-13T18:30:00Z","v":9340,"vw":2.819031},{"c":2.81,"h":2.82,"l":2.8,"n":165,"o":2.815,"t":"2026-10-13T18:45:00Z","v":25807,"vw":2.810718},{"c":2.8,"h":2.815,"l":2.8,"n":66,"o":2.81,"t":"2026-10-13T19:00:00Z","v":15771,"vw":2.809373},{"c":2.79,"h":2.805,"l":2.79,"n":107,"o":2.8,"t":"2026-10-13T19:15:00Z","v":11032,"vw":2.798878},{"c":2.775,"h":2.795,"l":2.775,"n":136,"o":2.795,"t":"2026-10-13T19:30:00Z","v":24591,"vw":2.788071},{"c":2.785,"h":2.79,"l":2.77,"n":445,"o":2.77,"t":"2026-10-13T19:45:00Z","v":49750,"vw":2.77754},{"c":2.82,"h":2.82,"l":2.77,"n":16,"o":2.77,"t":"2026-10-13T20:00:00Z","v":60445,"vw":2.775222},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T20:15:00Z","v":894,"vw":2.82},{"c":2.76,"h":2.82,"l":2.76,"n":18,"o":2.82,"t":"2026-10-13T20:30:00Z","v":1317,"vw":2.79802},{"c":2.76,"h":2.77,"l":2.76,"n":8,"o":2.76,"t":"2026-10-14T08:00:00Z","v":2083,"vw":2.763639},{"c":2.76,"h":2.78,"l":2.75,"n":55,"o":2.76,"t":"2026-10-14T08:30:00Z","v":35809,"vw":2.765928},{"c":2.74,"h":2.77,"l":2.74,"n":46,"o":2.75,"t":"2026-10-14T08:45:00Z","v":8591,"vw":2.753548},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-14T11:00:00Z","v":555,"vw":2.76},{"c":2.75,"h":2.7519,"l":2.75,"n":18,"o":2.7519,"t":"2026-10-14T13:15:00Z","v":560,"vw":2.751137},{"c":2.73,"h":2.75,"l":2.71,"n":224,"o":2.75,"t":"2026-10-14T13:30:00Z","v":33436,"vw":2.739142},{"c":2.725,"h":2.74,"l":2.725,"n":143,"o":2.725,"t":"2026-10-14T13:45:00Z","v":26214,"vw":2.728942},{"c":2.715,"h":2.725,"l":2.715,"n":133,"o":2.72,"t":"2026-10-14T14:00:00Z","v":15892,"vw":2.719918},{"c":2.755,"h":2.755,"l":2.715,"n":249,"o":2.715,"t":"2026-10-14T14:15:00Z","v":43653,"vw":2.735034},{"c":2.765,"h":2.765,"l":2.75,"n":121,"o":2.755,"t":"2026-10-14T14:30:00Z","v":6414,"vw":2.759649},{"c":2.76,"h":2.78,"l":2.76,"n":89,"o":2.76,"t":"2026-10-14T14:45:00Z","v":7930,"vw":2.76897},{"c":2.755,"h":2.765,"l":2.75,"n":56,"o":2.765,"t":"2026-10-14T15:00:00Z","v":6171,"vw":2.756894},{"c":2.75,"h":2.755,"l":2.75,"n":27,"o":2.755,"t":"2026-10-14T15:15:00Z","v":1789,"vw":2.75188},{"c":2.755,"h":2.765,"l":2.75,"n":125,"o":2.755,"t":"2026-10-14T15:30:00Z","v":21620,"vw":2.758915},{"c":2.7599,"h":2.7599,"l":2.75,"n":32,"o":2.7523,"t":"2026-10-14T15:45:00Z","v":3230,"vw":2.755544},{"c":2.741,"h":2.755,"l":2.74,"n":181,"o":2.755,"t":"2026-10-14T16:00:00Z","v":20767,"vw":2.746165},{"c":2.745,"h":2.75,"l":2.74,"n":46,"o":2.75,"t":"2026-10-14T16:15:00Z","v":3118,"vw":2.744914},{"c":2.76,"h":2.76,"l":2.74,"n":77,"o":2.75,"t":"2026-10-14T16:30:00Z","v":6219,"vw":2.750233},{"c":2.745,"h":2.76,"l":2.745,"n":133,"o":2.76,"t":"2026-10-14T16:45:00Z","v":14532,"vw":2.753113},{"c":2.745,"h":2.755,"l":2.73,"n":236,"o":2.745,"t":"2026-10-14T17:00:00Z","v":72085,"vw":2.740377},{"c":2.725,"h":2.74,"l":2.722,"n":87,"o":2.74,"t":"2026-10-14T17:15:00Z","v":21140,"vw":2.730838},{"c":2.725,"h":2.725,"l":2.72,"n":111,"o":2.725,"t":"2026-10-14T17:30:00Z","v":8957,"vw":2.721346},{"c":2.7225,"h":2.73,"l":2.72,"n":36,"o":2.725,"t":"2026-10-14T17:45:00Z","v":2941,"vw":2.72675},{"c":2.72,"h":2.73,"l":2.72,"n":183,"o":2.725,"t":"2026-10-14T18:00:00Z","v":15491,"vw":2.721147},{"c":2.72,"h":2.725,"l":2.71,"n":140,"o":2.725,"t":"2026-10-14T18:15:00Z","v":17488,"vw":2.71949},{"c":2.71,"h":2.725,"l":2.71,"n":73,"o":2.725,"t":"2026-10-14T18:30:00Z","v":5602,"vw":2.72},{"c":2.71,"h":2.725,"l":2.71,"n":164,"o":2.715,"t":"2026-10-14T18:45:00Z","v":24386,"vw":2.71854},{"c":2.715,"h":2.715,"l":2.705,"n":174,"o":2.71,"t":"2026-10-14T19:00:00Z","v":22102,"vw":2.709585},{"c":2.72,"h":2.72,"l":2.71,"n":103,"o":2.715,"t":"2026-10-14T19:15:00Z","v":7445,"vw":2.715307},{"c":2.705,"h":2.72,"l":2.7,"n":196,"o":2.72,"t":"2026-10-14T19:30:00Z","v":16344,"vw":2.710819},{"c":2.715,"h":2.72,"l":2.695,"n":729,"o":2.701,"t":"2026-10-14T19:45:00Z","v":74448,"vw":2.707696},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-14T20:00:00Z","v":58639,"vw":2.72},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T10:00:00Z","v":300,"vw":2.74},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T12:45:00Z","v":2000,"vw":2.69},{"c":2.695,"h":2.735,"l":2.695,"n":305,"o":2.72,"t":"2026-10-15T13:30:00Z","v":38035,"vw":2.718548},{"c":2.7,"h":2.705,"l":2.68,"n":344,"o":2.6979,"t":"2026-10-15T13:45:00Z","v":53761,"vw":2.685624},{"c":2.715,"h":2.715,"l":2.705,"n":269,"o":2.705,"t":"2026-10-15T14:00:00Z","v":21257,"vw":2.709719},{"c":2.68,"h":2.71,"l":2.68,"n":144,"o":2.71,"t":"2026-10-15T14:15:00Z","v":9356,"vw":2.694326},{"c":2.695,"h":2.705,"l":2.685,"n":173,"o":2.685,"t":"2026-10-15T14:30:00Z","v":17366,"vw":2.693216},{"c":2.705,"h":2.705,"l":2.69,"n":139,"o":2.695,"t":"2026-10-15T14:45:00Z","v":12752,"vw":2.698973},{"c":2.705,"h":2.705,"l":2.7,"n":60,"o":2.705,"t":"2026-10-15T15:00:00Z","v":6807,"vw":2.703452},{"c":2.7,"h":2.705,"l":2.69,"n":100,"o":2.705,"t":"2026-10-15T15:15:00Z","v":18630,"vw":2.696601},{"c":2.675,"h":2.7,"l":2.675,"n":104,"o":2.7,"t":"2026-10-15T15:30:00Z","v":9731,"vw":2.689438},{"c":2.6717,"h":2.6775,"l":2.67,"n":52,"o":2.675,"t":"2026-10-15T15:45:00Z","v":5450,"vw":2.674046},{"c":2.675,"h":2.675,"l":2.665,"n":109,"o":2.67,"t":"2026-10-15T16:00:00Z","v":12477,"vw":2.670983},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-15T16:15:00Z","v":241,"vw":2.67},{"c":2.675,"h":2.675,"l":2.67,"n":55,"o":2.67,"t":"2026-10-15T16:30:00Z","v":3228,"vw":2.674529},{"c":2.675,"h":2.68,"l":2.67,"n":77,"o":2.675,"t":"2026-10-15T16:45:00Z","v":4501,"vw":2.673541},{"c":2.665,"h":2.675,"l":2.665,"n":135,"o":2.675,"t":"2026-10-15T17:00:00Z","v":13295,"vw":2.669664},{"c":2.6675,"h":2.6675,"l":2.66,"n":80,"o":2.665,"t":"2026-10-15T17:15:00Z","v":12442,"vw":2.662705},{"c":2.6602,"h":2.665,"l":2.66,"n":46,"o":2.665,"t":"2026-10-15T17:30:00Z","v":5654,"vw":2.661278},{"c":2.665,"h":2.67,"l":2.66,"n":39,"o":2.665,"t":"2026-10-15T17:45:00Z","v":8599,"vw":2.666955},{"c":2.665,"h":2.67,"l":2.66,"n":50,"o":2.66,"t":"2026-10-15T18:00:00Z","v":2928,"vw":2.664578},{"c":2.66,"h":2.665,"l":2.66,"n":57,"o":2.665,"t":"2026-10-15T18:15:00Z","v":4148,"vw":2.663908},{"c":2.675,"h":2.675,"l":2.66,"n":130,"o":2.66,"t":"2026-10-15T18:30:00Z","v":18468,"vw":2.667286},{"c":2.675,"h":2.68,"l":2.67,"n":72,"o":2.675,"t":"2026-10-15T18:45:00Z","v":7161,"vw":2.676383},{"c":2.685,"h":2.685,"l":2.67,"n":129,"o":2.675,"t":"2026-10-15T19:00:00Z","v":15377,"vw":2.681182},{"c":2.685,"h":2.6857,"l":2.685,"n":120,"o":2.685,"t":"2026-10-15T19:15:00Z","v":7876,"vw":2.685018},{"c":2.7,"h":2.7,"l":2.685,"n":155,"o":2.685,"t":"2026-10-15T19:30:00Z","v":12482,"vw":2.692565},{"c":2.705,"h":2.73,"l":2.7,"n":576,"o":2.705,"t":"2026-10-15T19:45:00Z","v":59239,"vw":2.716319},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T20:00:00Z","v":40326,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-16T08:00:00Z","v":252,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-16T08:15:00Z","v":200,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-16T11:30:00Z","v":695,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-16T12:45:00Z","v":231,"vw":2.72},{"c":2.74,"h":2.745,"l":2.72,"n":167,"o":2.73,"t":"2026-10-16T13:30:00Z","v":22558,"vw":2.733094},{"c":2.76,"h":2.765,"l":2.735,"n":162,"o":2.735,"t":"2026-10-16T13:45:00Z","v":14543,"vw":2.755272},{"c":2.755,"h":2.765,"l":2.75,"n":206,"o":2.755,"t":"2026-10-16T14:00:00Z","v":16972,"vw":2.758574},{"c":2.755,"h":2.76,"l":2.75,"n":80,"o":2.76,"t":"2026-10-16T14:15:00Z","v":5650,"vw":2.754867},{"c":2.745,"h":2.75,"l":2.73,"n":137,"o":2.75,"t":"2026-10-16T14:30:00Z","v":13361,"vw":2.741666},{"c":2.735,"h":2.746,"l":2.735,"n":57,"o":2.745,"t":"2026-10-16T14:45:00Z","v":6009,"vw":2.741572},{"c":2.735,"h":2.74,"l":2.73,"n":65,"o":2.735,"t":"2026-10-16T15:00:00Z","v":3278,"vw":2.735633},{"c":2.73,"h":2.74,"l":2.725,"n":182,"o":2.735,"t":"2026-10-16T15:15:00Z","v":20068,"vw":2.730371},{"c":2.74,"h":2.74,"l":2.725,"n":67,"o":2.725,"t":"2026-10-16T15:30:00Z","v":5007,"vw":2.733276},{"c":2.735,"h":2.74,"l":2.73,"n":69,"o":2.74,"t":"2026-10-16T15:45:00Z","v":5236,"vw":2.735233},{"c":2.72,"h":2.735,"l":2.72,"n":79,"o":2.73,"t":"2026-10-16T16:00:00Z","v":5839,"vw":2.728931},{"c":2.7,"h":2.73,"l":2.7,"n":171,"o":2.73,"t":"2026-10-16T16:15:00Z","v":19083,"vw":2.718983},{"c":2.675,"h":2.7,"l":2.675,"n":123,"o":2.7,"t":"2026-10-16T16:30:00Z","v":12919,"vw":2.689821},{"c":2.675,"h":2.675,"l":2.66,"n":100,"o":2.675,"t":"2026-10-16T16:45:00Z","v":10074,"vw":2.670969},{"c":2.655,"h":2.675,"l":2.65,"n":112,"o":2.675,"t":"2026-10-16T17:00:00Z","v":11835,"vw":2.658944},{"c":2.635,"h":2.6515,"l":2.63,"n":176,"o":2.65,"t":"2026-10-16T17:15:00Z","v":29072,"vw":2.642121},{"c":2.63,"h":2.64,"l":2.62,"n":257,"o":2.635,"t":"2026-10-16T17:30:00Z","v":44066,"vw":2.629233},{"c":2.63,"h":2.64,"l":2.63,"n":146,"o":2.635,"t":"2026-10-16T17:45:00Z","v":35322,"vw":2.630441},{"c":2.63,"h":2.64,"l":2.63,"n":85,"o":2.63,"t":"2026-10-16T18:00:00Z","v":11594,"vw":2.636774},{"c":2.625,"h":2.64,"l":2.625,"n":80,"o":2.63,"t":"2026-10-16T18:15:00Z","v":14728,"vw":2.631153},{"c":2.625,"h":2.63,"l":2.62,"n":140,"o":2.63,"t":"2026-10-16T18:30:00Z","v":22934,"vw":2.623713},{"c":2.625,"h":2.63,"l":2.62,"n":81,"o":2.625,"t":"2026-10-16T18:45:00Z","v":7565,"vw":2.62387},{"c":2.63,"h":2.63,"l":2.62,"n":100,"o":2.62,"t":"2026-10-16T19:00:00Z","v":10619,"vw":2.624877},{"c":2.635,"h":2.635,"l":2.625,"n":196,"o":2.63,"t":"2026-10-16T19:15:00Z","v":18922,"vw":2.630646},{"c":2.605,"h":2.635,"l":2.595,"n":274,"o":2.635,"t":"2026-10-16T19:30:00Z","v":32648,"vw":2.612024},{"c":2.6,"h":2.615,"l":2.6,"n":505,"o":2.605,"t":"2026-10-16T19:45:00Z","v":57451,"vw":2.607607},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-16T20:00:00Z","v":55566,"vw":2.61},{"c":2.5705,"h":2.5705,"l":2.5705,"n":1,"o":2.5705,"t":"2026-10-16T21:15:00Z","v":828,"vw":2.5705},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:30:00Z","v":864,"vw":2.58},{"c":2.58,"h":2.61,"l":2.58,"n":8,"o":2.6,"t":"2026-10-19T08:30:00Z","v":1340,"vw":2.599266},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T11:00:00Z","v":502,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-19T11:45:00Z","v":431,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T12:00:00Z","v":100,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-19T13:15:00Z","v":262,"vw":2.6},{"c":2.645,"h":2.645,"l":2.59,"n":263,"o":2.6,"t":"2026-10-19T13:30:00Z","v":22704,"vw":2.61807},{"c":2.645,"h":2.65,"l":2.64,"n":105,"o":2.6401,"t":"2026-10-19T13:45:00Z","v":15777,"vw":2.642874},{"c":2.63,"h":2.655,"l":2.62,"n":238,"o":2.645,"t":"2026-10-19T14:00:00Z","v":31081,"vw":2.638819},{"c":2.605,"h":2.635,"l":2.6,"n":221,"o":2.635,"t":"2026-10-19T14:15:00Z","v":18565,"vw":2.619212},{"c":2.605,"h":2.605,"l":2.595,"n":139,"o":2.605,"t":"2026-10-19T14:30:00Z","v":9837,"vw":2.600463},{"c":2.605,"h":2.618,"l":2.6,"n":219,"o":2.605,"t":"2026-10-19T14:45:00Z","v":10804,"vw":2.610858},{"c":2.615,"h":2.615,"l":2.6,"n":63,"o":2.6089,"t":"2026-10-19T15:00:00Z","v":6843,"vw":2.608139},{"c":2.625,"h":2.625,"l":2.615,"n":112,"o":2.615,"t":"2026-10-19T15:15:00Z","v":7712,"vw":2.621514},{"c":2.625,"h":2.625,"l":2.62,"n":53,"o":2.625,"t":"2026-10-19T15:30:00Z","v":2181,"vw":2.624079},{"c":2.625,"h":2.63,"l":2.62,"n":97,"o":2.625,"t":"2026-10-19T15:45:00Z","v":20957,"vw":2.62358},{"c":2.6,"h":2.625,"l":2.6,"n":91,"o":2.62,"t":"2026-10-19T16:00:00Z","v":7800,"vw":2.613475},{"c":2.595,"h":2.605,"l":2.59,"n":120,"o":2.605,"t":"2026-10-19T16:15:00Z","v":28847,"vw":2.599531},{"c":2.595,"h":2.6,"l":2.59,"n":75,"o":2.595,"t":"2026-10-19T16:30:00Z","v":6482,"vw":2.594272},{"c":2.605,"h":2.605,"l":2.59,"n":105,"o":2.595,"t":"2026-10-19T16:45:00Z","v":16762,"vw":2.599331},{"c":2.5975,"h":2.61,"l":2.5901,"n":134,"o":2.6,"t":"2026-10-19T17:00:00Z","v":8753,"vw":2.598563},{"c":2.595,"h":2.5975,"l":2.59,"n":77,"o":2.595,"t":"2026-10-19T17:15:00Z","v":3317,"vw":2.594587},{"c":2.595,"h":2.595,"l":2.59,"n":58,"o":2.595,"t":"2026-10-19T17:30:00Z","v":1936,"vw":2.594231},{"c":2.595,"h":2.595,"l":2.59,"n":58,"o":2.5911,"t":"2026-10-19T17:45:00Z","v":3594,"vw":2.593646},{"c":2.585,"h":2.59,"l":2.58,"n":134,"o":2.59,"t":"2026-10-19T18:00:00Z","v":34431,"vw":2.588548},{"c":2.585,"h":2.5875,"l":2.58,"n":92,"o":2.58,"t":"2026-10-19T18:15:00Z","v":5437,"vw":2.582845},{"c":2.585,"h":2.585,"l":2.58,"n":78,"o":2.58,"t":"2026-10-19T18:30:00Z","v":6407,"vw":2.584242},{"c":2.585,"h":2.595,"l":2.58,"n":210,"o":2.585,"t":"2026-10-19T18:45:00Z","v":19443,"vw":2.588919},{"c":2.585,"h":2.5899,"l":2.58,"n":105,"o":2.58,"t":"2026-10-19T19:00:00Z","v":13005,"vw":2.584898},{"c":2.59,"h":2.59,"l":2.58,"n":108,"o":2.58,"t":"2026-10-19T19:15:00Z","v":7353,"vw":2.584282},{"c":2.595,"h":2.6,"l":2.585,"n":169,"o":2.585,"t":"2026-10-19T19:30:00Z","v":15605,"vw":2.593278},{"c":2.61,"h":2.62,"l":2.585,"n":919,"o":2.595,"t":"2026-10-19T19:45:00Z","v":102097,"vw":2.59661},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-19T20:00:00Z","v":38687,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-10-19T20:45:00Z","v":138,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T22:30:00Z","v":216,"vw":2.6},{"c":2.59,"h":2.6,"l":2.58,"n":41,"o":2.58,"t":"2026-10-20T08:30:00Z","v":1982,"vw":2.596271},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T12:45:00Z","v":200,"vw":2.6},{"c":2.65,"h":2.66,"l":2.59,"n":293,"o":2.59,"t":"2026-10-20T13:30:00Z","v":51632,"vw":2.634947},{"c":2.705,"h":2.71,"l":2.645,"n":193,"o":2.645,"t":"2026-10-20T13:45:00Z","v":20958,"vw":2.672039},{"c":2.7,"h":2.715,"l":2.6901,"n":174,"o":2.71,"t":"2026-10-20T14:00:00Z","v":9067,"vw":2.705099},{"c":2.67,"h":2.7,"l":2.655,"n":211,"o":2.7,"t":"2026-10-20T14:15:00Z","v":13045,"vw":2.674941},{"c":2.69,"h":2.7,"l":2.68,"n":106,"o":2.68,"t":"2026-10-20T14:30:00Z","v":7668,"vw":2.687514},{"c":2.715,"h":2.715,"l":2.69,"n":86,"o":2.69,"t":"2026-10-20T14:45:00Z","v":12456,"vw":2.698364},{"c":2.705,"h":2.72,"l":2.705,"n":113,"o":2.715,"t":"2026-10-20T15:00:00Z","v":9068,"vw":2.711259},{"c":2.73,"h":2.73,"l":2.705,"n":109,"o":2.705,"t":"2026-10-20T15:15:00Z","v":24673,"vw":2.711326},{"c":2.725,"h":2.73,"l":2.72,"n":46,"o":2.73,"t":"2026-10-20T15:30:00Z","v":3969,"vw":2.724424},{"c":2.73,"h":2.73,"l":2.72,"n":45,"o":2.725,"t":"2026-10-20T15:45:00Z","v":2083,"vw":2.724667},{"c":2.72,"h":2.73,"l":2.715,"n":147,"o":2.725,"t":"2026-10-20T16:00:00Z","v":28641,"vw":2.720165},{"c":2.715,"h":2.72,"l":2.715,"n":38,"o":2.72,"t":"2026-10-20T16:15:00Z","v":2837,"vw":2.717168},{"c":2.74,"h":2.74,"l":2.71,"n":175,"o":2.71,"t":"2026-10-20T16:30:00Z","v":38202,"vw":2.716002},{"c":2.73,"h":2.74,"l":2.73,"n":30,"o":2.735,"t":"2026-10-20T16:45:00Z","v":2104,"vw":2.734615},{"c":2.73,"h":2.74,"l":2.73,"n":56,"o":2.735,"t":"2026-10-20T17:00:00Z","v":4364,"vw":2.735},{"c":2.74,"h":2.74,"l":2.73,"n":43,"o":2.7332,"t":"2026-10-20T17:15:00Z","v":6945,"vw":2.738188},{"c":2.735,"h":2.74,"l":2.7323,"n":51,"o":2.735,"t":"2026-10-20T17:30:00Z","v":3604,"vw":2.735372},{"c":2.73,"h":2.74,"l":2.73,"n":55,"o":2.74,"t":"2026-10-20T17:45:00Z","v":2024,"vw":2.735357},{"c":2.74,"h":2.74,"l":2.73,"n":37,"o":2.735,"t":"2026-10-20T18:00:00Z","v":2629,"vw":2.733273},{"c":2.735,"h":2.74,"l":2.73,"n":48,"o":2.73,"t":"2026-10-20T18:15:00Z","v":2431,"vw":2.735278},{"c":2.735,"h":2.74,"l":2.73,"n":36,"o":2.74,"t":"2026-10-20T18:30:00Z","v":2560,"vw":2.734571},{"c":2.735,"h":2.74,"l":2.73,"n":43,"o":2.73,"t":"2026-10-20T18:45:00Z","v":2687,"vw":2.733746},{"c":2.73,"h":2.74,"l":2.73,"n":50,"o":2.73,"t":"2026-10-20T19:00:00Z","v":4857,"vw":2.732541},{"c":2.74,"h":2.75,"l":2.725,"n":433,"o":2.735,"t":"2026-10-20T19:15:00Z","v":69446,"vw":2.738782},{"c":2.75,"h":2.75,"l":2.735,"n":70,"o":2.735,"t":"2026-10-20T19:30:00Z","v":4491,"vw":2.741128},{"c":2.79,"h":2.79,"l":2.74,"n":646,"o":2.745,"t":"2026-10-20T19:45:00Z","v":101843,"vw":2.764392},{"c":2.68,"h":2.79,"l":2.68,"n":10,"o":2.79,"t":"2026-10-20T20:00:00Z","v":24007,"vw":2.78907},{"c":2.8,"h":2.8,"l":2.775,"n":215,"o":2.79,"t":"2026-10-21T13:30:00Z","v":25959,"vw":2.789677},{"c":2.785,"h":2.795,"l":2.785,"n":95,"o":2.795,"t":"2026-10-21T13:45:00Z","v":7117,"vw":2.790855},{"c":2.775,"h":2.785,"l":2.775,"n":110,"o":2.785,"t":"2026-10-21T14:00:00Z","v":8922,"vw":2.779197},{"c":2.78,"h":2.78,"l":2.77,"n":114,"o":2.7776,"t":"2026-10-21T14:15:00Z","v":6557,"vw":2.772756},{"c":2.77,"h":2.78,"l":2.77,"n":81,"o":2.775,"t":"2026-10-21T14:30:00Z","v":7534,"vw":2.773228},{"c":2.775,"h":2.78,"l":2.77,"n":89,"o":2.775,"t":"2026-10-21T14:45:00Z","v":6654,"vw":2.774224},{"c":2.765,"h":2.775,"l":2.76,"n":99,"o":2.77,"t":"2026-10-21T15:00:00Z","v":8432,"vw":2.768334},{"c":2.735,"h":2.77,"l":2.73,"n":225,"o":2.7601,"t":"2026-10-21T15:15:00Z","v":21234,"vw":2.75446},{"c":2.725,"h":2.735,"l":2.725,"n":198,"o":2.735,"t":"2026-10-21T15:30:00Z","v":10723,"vw":2.730974},{"c":2.725,"h":2.73,"l":2.725,"n":33,"o":2.725,"t":"2026-10-21T15:45:00Z","v":1386,"vw":2.726},{"c":2.735,"h":2.74,"l":2.72,"n":163,"o":2.725,"t":"2026-10-21T16:00:00Z","v":10192,"vw":2.726928},{"c":2.73,"h":2.73,"l":2.72,"n":114,"o":2.73,"t":"2026-10-21T16:15:00Z","v":7338,"vw":2.724934},{"c":2.755,"h":2.76,"l":2.725,"n":158,"o":2.73,"t":"2026-10-21T16:30:00Z","v":21417,"vw":2.739681},{"c":2.755,"h":2.76,"l":2.755,"n":61,"o":2.755,"t":"2026-10-21T16:45:00Z","v":3728,"vw":2.755625},{"c":2.765,"h":2.77,"l":2.755,"n":124,"o":2.76,"t":"2026-10-21T17:00:00Z","v":16454,"vw":2.760384},{"c":2.78,"h":2.785,"l":2.76,"n":250,"o":2.76,"t":"2026-10-21T17:15:00Z","v":31922,"vw":2.77333},{"c":2.775,"h":2.785,"l":2.77,"n":149,"o":2.7784,"t":"2026-10-21T17:30:00Z","v":22599,"vw":2.776737},{"c":2.785,"h":2.8,"l":2.77,"n":294,"o":2.775,"t":"2026-10-21T17:45:00Z","v":59702,"vw":2.784945},{"c":2.79,"h":2.79,"l":2.7801,"n":23,"o":2.785,"t":"2026-10-21T18:00:00Z","v":3013,"vw":2.781615},{"c":2.785,"h":2.79,"l":2.78,"n":86,"o":2.785,"t":"2026-10-21T18:15:00Z","v":4983,"vw":2.784188},{"c":2.8,"h":2.8,"l":2.785,"n":146,"o":2.785,"t":"2026-10-21T18:30:00Z","v":15407,"vw":2.789298},{"c":2.785,"h":2.8,"l":2.785,"n":225,"o":2.8,"t":"2026-10-21T18:45:00Z","v":20735,"vw":2.791181},{"c":2.805,"h":2.81,"l":2.78,"n":184,"o":2.78,"t":"2026-10-21T19:00:00Z","v":23227,"vw":2.795171},{"c":2.8,"h":2.82,"l":2.8,"n":235,"o":2.805,"t":"2026-10-21T19:15:00Z","v":27482,"vw":2.808998},{"c":2.81,"h":2.82,"l":2.805,"n":191,"o":2.81,"t":"2026-10-21T19:30:00Z","v":16273,"vw":2.809553},{"c":2.79,"h":2.82,"l":2.78,"n":883,"o":2.8199,"t":"2026-10-21T19:45:00Z","v":100002,"vw":2.80235},{"c":2.73,"h":2.78,"l":2.73,"n":4,"o":2.78,"t":"2026-10-21T20:00:00Z","v":54829,"vw":2.77979},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-21T21:45:00Z","v":429,"vw":2.68},{"c":2.6805,"h":2.6805,"l":2.6805,"n":1,"o":2.6805,"t":"2026-10-22T10:30:00Z","v":417,"vw":2.6805},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T13:15:00Z","v":550,"vw":2.78},{"c":2.87,"h":2.87,"l":2.77,"n":340,"o":2.78,"t":"2026-10-22T13:30:00Z","v":28622,"vw":2.830449},{"c":2.86,"h":2.87,"l":2.85,"n":244,"o":2.865,"t":"2026-10-22T13:45:00Z","v":18192,"vw":2.86234},{"c":2.87,"h":2.87,"l":2.85,"n":90,"o":2.865,"t":"2026-10-22T14:00:00Z","v":7618,"vw":2.861096},{"c":2.865,"h":2.87,"l":2.85,"n":158,"o":2.87,"t":"2026-10-22T14:15:00Z","v":12418,"vw":2.861002},{"c":2.865,"h":2.88,"l":2.86,"n":151,"o":2.87,"t":"2026-10-22T14:30:00Z","v":9421,"vw":2.867372},{"c":2.9,"h":2.9,"l":2.865,"n":250,"o":2.87,"t":"2026-10-22T14:45:00Z","v":26074,"vw":2.884315},{"c":2.89,"h":2.9,"l":2.89,"n":83,"o":2.9,"t":"2026-10-22T15:00:00Z","v":6543,"vw":2.894374},{"c":2.9,"h":2.905,"l":2.89,"n":232,"o":2.9,"t":"2026-10-22T15:15:00Z","v":31300,"vw":2.899061},{"c":2.89,"h":2.9,"l":2.88,"n":165,"o":2.895,"t":"2026-10-22T15:30:00Z","v":14302,"vw":2.887624},{"c":2.92,"h":2.92,"l":2.9,"n":67,"o":2.9,"t":"2026-10-22T15:45:00Z","v":3105,"vw":2.908093},{"c":2.895,"h":2.92,"l":2.895,"n":132,"o":2.92,"t":"2026-10-22T16:00:00Z","v":9256,"vw":2.908056},{"c":2.89,"h":2.9,"l":2.88,"n":78,"o":2.891,"t":"2026-10-22T16:15:00Z","v":14172,"vw":2.890195},{"c":2.865,"h":2.88,"l":2.85,"n":311,"o":2.88,"t":"2026-10-22T16:30:00Z","v":44745,"vw":2.85785},{"c":2.845,"h":2.86,"l":2.84,"n":77,"o":2.86,"t":"2026-10-22T16:45:00Z","v":16533,"vw":2.850081},{"c":2.855,"h":2.86,"l":2.845,"n":78,"o":2.8499,"t":"2026-10-22T17:00:00Z","v":15806,"vw":2.850172},{"c":2.845,"h":2.855,"l":2.84,"n":62,"o":2.855,"t":"2026-10-22T17:15:00Z","v":3669,"vw":2.847934},{"c":2.85,"h":2.85,"l":2.84,"n":49,"o":2.845,"t":"2026-10-22T17:30:00Z","v":4083,"vw":2.845688},{"c":2.85,"h":2.85,"l":2.84,"n":38,"o":2.85,"t":"2026-10-22T17:45:00Z","v":4288,"vw":2.841621},{"c":2.85,"h":2.85,"l":2.8401,"n":52,"o":2.85,"t":"2026-10-22T18:00:00Z","v":3483,"vw":2.845571},{"c":2.845,"h":2.85,"l":2.84,"n":25,"o":2.845,"t":"2026-10-22T18:15:00Z","v":1291,"vw":2.846111},{"c":2.865,"h":2.865,"l":2.84,"n":229,"o":2.845,"t":"2026-10-22T18:30:00Z","v":15935,"vw":2.844438},{"c":2.855,"h":2.87,"l":2.85,"n":155,"o":2.87,"t":"2026-10-22T18:45:00Z","v":7648,"vw":2.859203},{"c":2.865,"h":2.87,"l":2.85,"n":53,"o":2.85,"t":"2026-10-22T19:00:00Z","v":2935,"vw":2.859473},{"c":2.865,"h":2.87,"l":2.86,"n":57,"o":2.87,"t":"2026-10-22T19:15:00Z","v":4283,"vw":2.865941},{"c":2.855,"h":2.87,"l":2.8512,"n":142,"o":2.869,"t":"2026-10-22T19:30:00Z","v":12953,"vw":2.859494},{"c":2.875,"h":2.885,"l":2.86,"n":548,"o":2.86,"t":"2026-10-22T19:45:00Z","v":45664,"vw":2.874542},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-22T20:00:00Z","v":50687,"vw":2.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.15435333016880867,"strike":7.1330833728898915,"iv":2.3819233972047393,"gamma":0.13987692724239587,"theta":-0.00814378192237066,"vega":0.001992173766532678,"rho":0.00033132505631154434,"breakevenPct":153.03599663398268},{"delta":0.25,"premium":0.18820234111229645,"strike":6.709970736096294,"iv":2.2527797079622975,"gamma":0.16423519872710857,"theta":-0.007811016450008042,"vega":0.002047683011598187,"rho":0.00041833015764302484,"breakevenPct":139.5198985141872},{"delta":0.3,"premium":0.22205135205578425,"strike":6.286858099302697,"iv":2.1236360187198557,"gamma":0.18859347021182127,"theta":-0.007478250977645425,"vega":0.0021031922566636958,"rho":0.0005053352589745053,"breakevenPct":126.00380039439173},{"delta":0.35,"premium":0.255900362999272,"strike":5.8637454625091,"iv":1.9944923294774137,"gamma":0.21295174169653397,"theta":-0.007145485505282808,"vega":0.0021587015017292045,"rho":0.0005923403603059859,"breakevenPct":112.48770227459624},{"delta":0.4,"premium":0.28974937394275985,"strike":5.440632825715502,"iv":1.8653486402349717,"gamma":0.23731001318124673,"theta":-0.00681272003292019,"vega":0.0022142107467947136,"rho":0.0006793454616374666,"breakevenPct":98.97160415480077},{"delta":0.45,"premium":0.3235983848862476,"strike":5.017520188921905,"iv":1.7362049509925297,"gamma":0.2616682846659594,"theta":-0.006479954560557573,"vega":0.0022697199918602223,"rho":0.000766350562968947,"breakevenPct":85.4555060350053},{"delta":0.5,"premium":0.3574473958297354,"strike":4.594407552128308,"iv":1.6070612617500877,"gamma":0.28602655615067213,"theta":-0.006147189088194956,"vega":0.002325229236925731,"rho":0.0008533556643004277,"breakevenPct":71.93940791520983},{"delta":0.55,"premium":0.39129640677322325,"strike":4.171294915334709,"iv":1.4779175725076457,"gamma":0.31038482763538483,"theta":-0.005814423615832337,"vega":0.0023807384819912398,"rho":0.0009403607656319082,"breakevenPct":58.42330979541434},{"delta":0.6,"premium":0.425145417716711,"strike":3.7481822785411127,"iv":1.3487738832652039,"gamma":0.33474309912009753,"theta":-0.005481658143469721,"vega":0.002436247727056749,"rho":0.0010273658669633888,"breakevenPct":44.907211675618896},{"delta":0.65,"premium":0.4589944286601988,"strike":3.3250696417475147,"iv":1.2196301940227618,"gamma":0.35910137060481023,"theta":-0.0051488926711071034,"vega":0.0024917569721222576,"rho":0.0011143709682948694,"breakevenPct":31.39111355582341},{"delta":0.7,"premium":0.49284343960368654,"strike":2.9019570049539185,"iv":1.09048650478032,"gamma":0.3834596420895229,"theta":-0.004816127198744487,"vega":0.0025472662171877663,"rho":0.0012013760696263497,"breakevenPct":17.87501543602795}],"put":[{"delta":0.3,"premium":0.32481396588075684,"strike":2.705663489271479,"iv":1.0947060619077438,"gamma":0.3755330268888799,"theta":-0.004783996017306209,"vega":0.0025919040398012256,"rho":-0.0009500770400985486,"breakevenPct":17.33161377115549},{"delta":0.35,"premium":0.5354332018816688,"strike":2.9534508257431398,"iv":1.1885687870977966,"gamma":0.3559342641043978,"theta":-0.00512615989357875,"vega":0.00258214987088704,"rho":-0.0012313283226261325,"breakevenPct":16.041054727032254},{"delta":0.4,"premium":0.7460524378825809,"strike":3.201238162214801,"iv":1.2824315122878494,"gamma":0.33633550131991574,"theta":-0.005468323769851291,"vega":0.0025723957019728543,"rho":-0.0015125796051537166,"breakevenPct":14.750495682909015},{"delta":0.45,"premium":0.9566716738834928,"strike":3.449025498686462,"iv":1.3762942374779021,"gamma":0.3167367385354337,"theta":-0.005810487646123833,"vega":0.0025626415330586684,"rho":-0.0017938308876813006,"breakevenPct":13.45993663878578},{"delta":0.5,"premium":1.1672909098844046,"strike":3.6968128351581235,"iv":1.470156962667955,"gamma":0.29713797575095163,"theta":-0.006152651522396374,"vega":0.002552887364144483,"rho":-0.002075082170208884,"breakevenPct":12.169377594662546},{"delta":0.55,"premium":1.3779101458853171,"strike":3.9446001716297845,"iv":1.564019687858008,"gamma":0.27753921296646955,"theta":-0.006494815398668915,"vega":0.002543133195230297,"rho":-0.0023563334527364685,"breakevenPct":10.878818550539311},{"delta":0.6,"premium":1.5885293818862287,"strike":4.1923875081014454,"iv":1.6578824130480605,"gamma":0.2579404501819875,"theta":-0.006836979274941456,"vega":0.0025333790263161113,"rho":-0.002637584735264052,"breakevenPct":9.588259506416076},{"delta":0.65,"premium":1.7991486178871408,"strike":4.440174844573107,"iv":1.7517451382381135,"gamma":0.23834168739750547,"theta":-0.007179143151213998,"vega":0.002523624857401926,"rho":-0.0029188360177916364,"breakevenPct":8.29770046229284},{"delta":0.7,"premium":2.0097678538880523,"strike":4.687962181044767,"iv":1.845607863428166,"gamma":0.21874292461302344,"theta":-0.007521307027486539,"vega":0.00251387068848774,"rho":-0.0032000873003192195,"breakevenPct":7.007141418169606},{"delta":0.75,"premium":2.2203870898889644,"strike":4.935749517516429,"iv":1.939470588618219,"gamma":0.19914416182854136,"theta":-0.00786347090375908,"vega":0.002504116519573554,"rho":-0.003481338582846804,"breakevenPct":5.71658237404637}]},"raw":{"call":[{"delta":0.2,"premium":0.15435333016880867,"strike":7.1330833728898915,"iv":2.3819233972047393,"gamma":0.13987692724239587,"theta":-0.00814378192237066,"vega":0.001992173766532678,"rho":0.00033132505631154434,"breakevenPct":153.03599663398268},{"delta":0.25,"premium":0.18820234111229645,"strike":6.709970736096294,"iv":2.2527797079622975,"gamma":0.16423519872710857,"theta":-0.007811016450008042,"vega":0.002047683011598187,"rho":0.00041833015764302484,"breakevenPct":139.5198985141872},{"delta":0.3,"premium":0.22205135205578425,"strike":6.286858099302697,"iv":2.1236360187198557,"gamma":0.18859347021182127,"theta":-0.007478250977645425,"vega":0.0021031922566636958,"rho":0.0005053352589745053,"breakevenPct":126.00380039439173},{"delta":0.35,"premium":0.255900362999272,"strike":5.8637454625091,"iv":1.9944923294774137,"gamma":0.21295174169653397,"theta":-0.007145485505282808,"vega":0.0021587015017292045,"rho":0.0005923403603059859,"breakevenPct":112.48770227459624},{"delta":0.4,"premium":0.28974937394275985,"strike":5.440632825715502,"iv":1.8653486402349717,"gamma":0.23731001318124673,"theta":-0.00681272003292019,"vega":0.0022142107467947136,"rho":0.0006793454616374666,"breakevenPct":98.97160415480077},{"delta":0.45,"premium":0.3235983848862476,"strike":5.017520188921905,"iv":1.7362049509925297,"gamma":0.2616682846659594,"theta":-0.006479954560557573,"vega":0.0022697199918602223,"rho":0.000766350562968947,"breakevenPct":85.4555060350053},{"delta":0.5,"premium":0.3574473958297354,"strike":4.594407552128308,"iv":1.6070612617500877,"gamma":0.28602655615067213,"theta":-0.006147189088194956,"vega":0.002325229236925731,"rho":0.0008533556643004277,"breakevenPct":71.93940791520983},{"delta":0.55,"premium":0.39129640677322325,"strike":4.171294915334709,"iv":1.4779175725076457,"gamma":0.31038482763538483,"theta":-0.005814423615832337,"vega":0.0023807384819912398,"rho":0.0009403607656319082,"breakevenPct":58.42330979541434},{"delta":0.6,"premium":0.425145417716711,"strike":3.7481822785411127,"iv":1.3487738832652039,"gamma":0.33474309912009753,"theta":-0.005481658143469721,"vega":0.002436247727056749,"rho":0.0010273658669633888,"breakevenPct":44.907211675618896},{"delta":0.65,"premium":0.4589944286601988,"strike":3.3250696417475147,"iv":1.2196301940227618,"gamma":0.35910137060481023,"theta":-0.0051488926711071034,"vega":0.0024917569721222576,"rho":0.0011143709682948694,"breakevenPct":31.39111355582341},{"delta":0.7,"premium":0.49284343960368654,"strike":2.9019570049539185,"iv":1.09048650478032,"gamma":0.3834596420895229,"theta":-0.004816127198744487,"vega":0.0025472662171877663,"rho":0.0012013760696263497,"breakevenPct":17.87501543602795}],"put":[{"delta":0.3,"premium":0.32481396588075684,"strike":2.705663489271479,"iv":1.0947060619077438,"gamma":0.3755330268888799,"theta":-0.004783996017306209,"vega":0.0025919040398012256,"rho":-0.0009500770400985486,"breakevenPct":17.33161377115549},{"delta":0.35,"premium":0.5354332018816688,"strike":2.9534508257431398,"iv":1.1885687870977966,"gamma":0.3559342641043978,"theta":-0.00512615989357875,"vega":0.00258214987088704,"rho":-0.0012313283226261325,"breakevenPct":16.041054727032254},{"delta":0.4,"premium":0.7460524378825809,"strike":3.201238162214801,"iv":1.2824315122878494,"gamma":0.33633550131991574,"theta":-0.005468323769851291,"vega":0.0025723957019728543,"rho":-0.0015125796051537166,"breakevenPct":14.750495682909015},{"delta":0.45,"premium":0.9566716738834928,"strike":3.449025498686462,"iv":1.3762942374779021,"gamma":0.3167367385354337,"theta":-0.005810487646123833,"vega":0.0025626415330586684,"rho":-0.0017938308876813006,"breakevenPct":13.45993663878578},{"delta":0.5,"premium":1.1672909098844046,"strike":3.6968128351581235,"iv":1.470156962667955,"gamma":0.29713797575095163,"theta":-0.006152651522396374,"vega":0.002552887364144483,"rho":-0.002075082170208884,"breakevenPct":12.169377594662546},{"delta":0.55,"premium":1.3779101458853171,"strike":3.9446001716297845,"iv":1.564019687858008,"gamma":0.27753921296646955,"theta":-0.006494815398668915,"vega":0.002543133195230297,"rho":-0.0023563334527364685,"breakevenPct":10.878818550539311},{"delta":0.6,"premium":1.5885293818862287,"strike":4.1923875081014454,"iv":1.6578824130480605,"gamma":0.2579404501819875,"theta":-0.006836979274941456,"vega":0.0025333790263161113,"rho":-0.002637584735264052,"breakevenPct":9.588259506416076},{"delta":0.65,"premium":1.7991486178871408,"strike":4.440174844573107,"iv":1.7517451382381135,"gamma":0.23834168739750547,"theta":-0.007179143151213998,"vega":0.002523624857401926,"rho":-0.0029188360177916364,"breakevenPct":8.29770046229284},{"delta":0.7,"premium":2.0097678538880523,"strike":4.687962181044767,"iv":1.845607863428166,"gamma":0.21874292461302344,"theta":-0.007521307027486539,"vega":0.00251387068848774,"rho":-0.0032000873003192195,"breakevenPct":7.007141418169606},{"delta":0.75,"premium":2.2203870898889644,"strike":4.935749517516429,"iv":1.939470588618219,"gamma":0.19914416182854136,"theta":-0.00786347090375908,"vega":0.002504116519573554,"rho":-0.003481338582846804,"breakevenPct":5.71658237404637}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}