{"symbol":"DGXX","url":"https://intraalpha.com/companies/DGXX","capturedAt":"2026-10-23T10:02:42.830Z","state":"ready","quote":{"symbol":"DGXX","last_price":2.325,"prev_close":2.56,"regular_close":2.31,"change":-0.235,"change_pct":-9.1797,"regular_change":-0.25,"regular_change_pct":-9.7656,"extended_change":0.015,"extended_change_pct":0.6494,"bid":2.31,"ask":2.38,"bid_size":400,"ask_size":1000,"volume":2755038,"vwap":2.343319,"open":2.55,"high":2.55,"low":2.26,"close":2.31,"trade_count":10593,"last_trade_at":"2026-10-23T08:10:14.636175484Z","last_quote_at":"2026-10-23T09:31:15.66218761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:02:42.309464231-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DGXX","fetched_at":"2026-10-23T10:02:42.391339+00:00","name":"Digi Power X Inc.","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Digi Power X Inc. is a blockchain technology company in the United States and Canada. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":259576000,"ebitda":-22737708,"pe_ratio":null,"peg_ratio":null,"book_value":2.671,"dividend_per_share":null,"dividend_yield":null,"eps":-0.57,"revenue_ttm":31396000,"gross_profit_ttm":794520,"profit_margin":-1.148,"operating_margin_ttm":-2.266,"return_on_assets_ttm":-0.124,"return_on_equity_ttm":-0.247,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.183,"analyst_target_price":8.5,"analyst_number":0,"beta":6.2,"fifty_two_week_high":9.2,"fifty_two_week_low":1.86,"fifty_day_ma":3.688,"two_hundred_day_ma":3.975,"shares_outstanding":101393000,"forward_pe":5.9,"price_to_sales":8.27,"price_to_book":1.607,"ev_to_revenue":11.48,"ev_to_ebitda":5.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:42.391339+00:00"},"optionObservedAt":"2026-10-22T19:59:43.713Z","bars":[{"c":2.88,"h":2.88,"l":2.85,"n":15,"o":2.8764,"t":"2026-10-16T08:00:00Z","v":3687,"vw":2.857783},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-16T08:10:00Z","v":300,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-16T08:35:00Z","v":343,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-16T08:40:00Z","v":1000,"vw":2.93},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.9,"t":"2026-10-16T08:50:00Z","v":5200,"vw":2.894127},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-16T08:55:00Z","v":525,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-16T10:10:00Z","v":34042,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":4,"o":2.91,"t":"2026-10-16T10:15:00Z","v":414,"vw":2.914878},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-16T10:20:00Z","v":1217,"vw":2.91},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-16T10:40:00Z","v":119,"vw":2.95},{"c":2.9599,"h":2.96,"l":2.92,"n":8,"o":2.92,"t":"2026-10-16T10:55:00Z","v":11058,"vw":2.953143},{"c":2.8935,"h":2.8935,"l":2.89,"n":5,"o":2.89,"t":"2026-10-16T11:00:00Z","v":286,"vw":2.89175},{"c":2.9408,"h":2.9408,"l":2.91,"n":4,"o":2.91,"t":"2026-10-16T11:10:00Z","v":638,"vw":2.91558},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-16T11:15:00Z","v":150,"vw":2.89},{"c":2.88,"h":2.93,"l":2.88,"n":11,"o":2.93,"t":"2026-10-16T11:20:00Z","v":4343,"vw":2.898845},{"c":2.86,"h":2.87,"l":2.86,"n":3,"o":2.87,"t":"2026-10-16T11:25:00Z","v":2026,"vw":2.860494},{"c":2.84,"h":2.85,"l":2.84,"n":19,"o":2.85,"t":"2026-10-16T11:30:00Z","v":4306,"vw":2.844987},{"c":2.85,"h":2.88,"l":2.85,"n":8,"o":2.88,"t":"2026-10-16T11:40:00Z","v":1352,"vw":2.853434},{"c":2.85,"h":2.8669,"l":2.85,"n":2,"o":2.8669,"t":"2026-10-16T11:45:00Z","v":1800,"vw":2.850939},{"c":2.845,"h":2.8497,"l":2.845,"n":3,"o":2.8497,"t":"2026-10-16T11:50:00Z","v":2640,"vw":2.847514},{"c":2.82,"h":2.845,"l":2.82,"n":6,"o":2.845,"t":"2026-10-16T11:55:00Z","v":3453,"vw":2.84099},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T12:00:00Z","v":382,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":18,"o":2.81,"t":"2026-10-16T12:15:00Z","v":2338,"vw":2.81},{"c":2.795,"h":2.795,"l":2.7905,"n":2,"o":2.7905,"t":"2026-10-16T12:20:00Z","v":602,"vw":2.793146},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-16T12:30:00Z","v":3657,"vw":2.8},{"c":2.76,"h":2.79,"l":2.76,"n":10,"o":2.79,"t":"2026-10-16T12:35:00Z","v":1486,"vw":2.76236},{"c":2.719,"h":2.75,"l":2.71,"n":8,"o":2.7323,"t":"2026-10-16T12:50:00Z","v":2120,"vw":2.728873},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T12:55:00Z","v":100,"vw":2.79},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-16T13:05:00Z","v":2000,"vw":2.795},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T13:20:00Z","v":290,"vw":2.71},{"c":2.73,"h":2.8094,"l":2.71,"n":203,"o":2.76,"t":"2026-10-16T13:30:00Z","v":92588,"vw":2.769482},{"c":2.79,"h":2.79,"l":2.73,"n":122,"o":2.73,"t":"2026-10-16T13:35:00Z","v":42098,"vw":2.762494},{"c":2.81,"h":2.81,"l":2.76,"n":115,"o":2.78,"t":"2026-10-16T13:40:00Z","v":29555,"vw":2.782509},{"c":2.7691,"h":2.81,"l":2.755,"n":116,"o":2.805,"t":"2026-10-16T13:45:00Z","v":17483,"vw":2.779012},{"c":2.759,"h":2.7688,"l":2.73,"n":103,"o":2.7688,"t":"2026-10-16T13:50:00Z","v":30422,"vw":2.741231},{"c":2.77,"h":2.77,"l":2.7498,"n":84,"o":2.77,"t":"2026-10-16T13:55:00Z","v":12505,"vw":2.764455},{"c":2.755,"h":2.78,"l":2.75,"n":139,"o":2.765,"t":"2026-10-16T14:00:00Z","v":29037,"vw":2.76214},{"c":2.75,"h":2.755,"l":2.75,"n":80,"o":2.7501,"t":"2026-10-16T14:05:00Z","v":13960,"vw":2.750692},{"c":2.765,"h":2.765,"l":2.73,"n":157,"o":2.75,"t":"2026-10-16T14:10:00Z","v":19655,"vw":2.741615},{"c":2.765,"h":2.775,"l":2.75,"n":213,"o":2.7699,"t":"2026-10-16T14:15:00Z","v":36726,"vw":2.763984},{"c":2.77,"h":2.7772,"l":2.75,"n":162,"o":2.765,"t":"2026-10-16T14:20:00Z","v":14759,"vw":2.763694},{"c":2.7611,"h":2.775,"l":2.76,"n":52,"o":2.7745,"t":"2026-10-16T14:25:00Z","v":10793,"vw":2.764499},{"c":2.77,"h":2.78,"l":2.76,"n":90,"o":2.76,"t":"2026-10-16T14:30:00Z","v":15550,"vw":2.772231},{"c":2.77,"h":2.78,"l":2.76,"n":81,"o":2.765,"t":"2026-10-16T14:35:00Z","v":13497,"vw":2.769694},{"c":2.755,"h":2.775,"l":2.755,"n":85,"o":2.775,"t":"2026-10-16T14:40:00Z","v":10895,"vw":2.759523},{"c":2.745,"h":2.75,"l":2.74,"n":65,"o":2.75,"t":"2026-10-16T14:45:00Z","v":9408,"vw":2.743874},{"c":2.705,"h":2.7488,"l":2.7,"n":170,"o":2.745,"t":"2026-10-16T14:50:00Z","v":32060,"vw":2.725888},{"c":2.695,"h":2.7072,"l":2.69,"n":117,"o":2.7,"t":"2026-10-16T14:55:00Z","v":39970,"vw":2.69798},{"c":2.69,"h":2.7,"l":2.685,"n":96,"o":2.695,"t":"2026-10-16T15:00:00Z","v":9830,"vw":2.690408},{"c":2.66,"h":2.69,"l":2.66,"n":134,"o":2.69,"t":"2026-10-16T15:05:00Z","v":19640,"vw":2.677907},{"c":2.675,"h":2.675,"l":2.66,"n":124,"o":2.66,"t":"2026-10-16T15:10:00Z","v":23295,"vw":2.668953},{"c":2.68,"h":2.685,"l":2.675,"n":144,"o":2.6785,"t":"2026-10-16T15:15:00Z","v":18327,"vw":2.680224},{"c":2.675,"h":2.685,"l":2.67,"n":131,"o":2.685,"t":"2026-10-16T15:20:00Z","v":32907,"vw":2.677679},{"c":2.68,"h":2.69,"l":2.675,"n":86,"o":2.6799,"t":"2026-10-16T15:25:00Z","v":20409,"vw":2.685042},{"c":2.685,"h":2.69,"l":2.675,"n":111,"o":2.68,"t":"2026-10-16T15:30:00Z","v":22168,"vw":2.683051},{"c":2.685,"h":2.69,"l":2.68,"n":50,"o":2.685,"t":"2026-10-16T15:35:00Z","v":7888,"vw":2.68555},{"c":2.68,"h":2.69,"l":2.675,"n":95,"o":2.685,"t":"2026-10-16T15:40:00Z","v":12597,"vw":2.681629},{"c":2.68,"h":2.69,"l":2.67,"n":95,"o":2.675,"t":"2026-10-16T15:45:00Z","v":13273,"vw":2.680918},{"c":2.65,"h":2.6799,"l":2.65,"n":122,"o":2.6799,"t":"2026-10-16T15:50:00Z","v":31439,"vw":2.665333},{"c":2.665,"h":2.67,"l":2.655,"n":83,"o":2.655,"t":"2026-10-16T15:55:00Z","v":21238,"vw":2.666907},{"c":2.645,"h":2.66,"l":2.64,"n":78,"o":2.66,"t":"2026-10-16T16:00:00Z","v":17590,"vw":2.645061},{"c":2.64,"h":2.66,"l":2.64,"n":67,"o":2.6485,"t":"2026-10-16T16:05:00Z","v":11655,"vw":2.64817},{"c":2.66,"h":2.66,"l":2.64,"n":74,"o":2.6442,"t":"2026-10-16T16:10:00Z","v":20030,"vw":2.645039},{"c":2.655,"h":2.665,"l":2.65,"n":150,"o":2.66,"t":"2026-10-16T16:15:00Z","v":34755,"vw":2.658877},{"c":2.665,"h":2.67,"l":2.65,"n":84,"o":2.655,"t":"2026-10-16T16:20:00Z","v":19251,"vw":2.661894},{"c":2.665,"h":2.67,"l":2.66,"n":62,"o":2.665,"t":"2026-10-16T16:25:00Z","v":4952,"vw":2.66557},{"c":2.67,"h":2.67,"l":2.66,"n":45,"o":2.665,"t":"2026-10-16T16:30:00Z","v":6320,"vw":2.665744},{"c":2.665,"h":2.67,"l":2.66,"n":76,"o":2.665,"t":"2026-10-16T16:35:00Z","v":27451,"vw":2.663211},{"c":2.66,"h":2.665,"l":2.65,"n":85,"o":2.665,"t":"2026-10-16T16:40:00Z","v":16395,"vw":2.659619},{"c":2.655,"h":2.6685,"l":2.65,"n":106,"o":2.66,"t":"2026-10-16T16:45:00Z","v":12269,"vw":2.657489},{"c":2.65,"h":2.6599,"l":2.65,"n":49,"o":2.655,"t":"2026-10-16T16:50:00Z","v":14088,"vw":2.655178},{"c":2.655,"h":2.655,"l":2.64,"n":97,"o":2.65,"t":"2026-10-16T16:55:00Z","v":12623,"vw":2.648373},{"c":2.645,"h":2.659,"l":2.64,"n":110,"o":2.658,"t":"2026-10-16T17:00:00Z","v":19400,"vw":2.651248},{"c":2.645,"h":2.65,"l":2.64,"n":46,"o":2.64,"t":"2026-10-16T17:05:00Z","v":7731,"vw":2.644894},{"c":2.645,"h":2.65,"l":2.64,"n":66,"o":2.645,"t":"2026-10-16T17:10:00Z","v":16483,"vw":2.645432},{"c":2.635,"h":2.645,"l":2.63,"n":124,"o":2.64,"t":"2026-10-16T17:15:00Z","v":82165,"vw":2.638979},{"c":2.645,"h":2.645,"l":2.635,"n":34,"o":2.635,"t":"2026-10-16T17:20:00Z","v":3060,"vw":2.640941},{"c":2.655,"h":2.655,"l":2.635,"n":152,"o":2.64,"t":"2026-10-16T17:25:00Z","v":24526,"vw":2.643606},{"c":2.655,"h":2.66,"l":2.645,"n":82,"o":2.65,"t":"2026-10-16T17:30:00Z","v":15454,"vw":2.650745},{"c":2.6522,"h":2.6588,"l":2.65,"n":75,"o":2.655,"t":"2026-10-16T17:35:00Z","v":7301,"vw":2.654327},{"c":2.665,"h":2.67,"l":2.65,"n":100,"o":2.65,"t":"2026-10-16T17:40:00Z","v":12786,"vw":2.661654},{"c":2.655,"h":2.6688,"l":2.65,"n":77,"o":2.665,"t":"2026-10-16T17:45:00Z","v":10793,"vw":2.659221},{"c":2.645,"h":2.655,"l":2.64,"n":94,"o":2.65,"t":"2026-10-16T17:50:00Z","v":20345,"vw":2.649209},{"c":2.65,"h":2.65,"l":2.64,"n":66,"o":2.645,"t":"2026-10-16T17:55:00Z","v":7449,"vw":2.644881},{"c":2.64,"h":2.65,"l":2.635,"n":128,"o":2.645,"t":"2026-10-16T18:00:00Z","v":22182,"vw":2.640955},{"c":2.655,"h":2.655,"l":2.635,"n":99,"o":2.64,"t":"2026-10-16T18:05:00Z","v":13116,"vw":2.645096},{"c":2.6498,"h":2.655,"l":2.64,"n":66,"o":2.655,"t":"2026-10-16T18:10:00Z","v":12861,"vw":2.647701},{"c":2.64,"h":2.65,"l":2.64,"n":50,"o":2.65,"t":"2026-10-16T18:15:00Z","v":3559,"vw":2.644846},{"c":2.635,"h":2.64,"l":2.63,"n":74,"o":2.64,"t":"2026-10-16T18:20:00Z","v":20492,"vw":2.636559},{"c":2.635,"h":2.64,"l":2.63,"n":76,"o":2.635,"t":"2026-10-16T18:25:00Z","v":14489,"vw":2.634767},{"c":2.635,"h":2.64,"l":2.63,"n":95,"o":2.635,"t":"2026-10-16T18:30:00Z","v":6939,"vw":2.635469},{"c":2.63,"h":2.6372,"l":2.63,"n":58,"o":2.635,"t":"2026-10-16T18:35:00Z","v":4368,"vw":2.632672},{"c":2.6299,"h":2.64,"l":2.625,"n":97,"o":2.63,"t":"2026-10-16T18:40:00Z","v":19166,"vw":2.630667},{"c":2.63,"h":2.63,"l":2.6227,"n":117,"o":2.625,"t":"2026-10-16T18:45:00Z","v":21224,"vw":2.628637},{"c":2.625,"h":2.63,"l":2.62,"n":79,"o":2.625,"t":"2026-10-16T18:50:00Z","v":10394,"vw":2.625817},{"c":2.625,"h":2.63,"l":2.615,"n":133,"o":2.625,"t":"2026-10-16T18:55:00Z","v":26707,"vw":2.621129},{"c":2.615,"h":2.63,"l":2.615,"n":108,"o":2.63,"t":"2026-10-16T19:00:00Z","v":17149,"vw":2.62289},{"c":2.615,"h":2.62,"l":2.6,"n":125,"o":2.62,"t":"2026-10-16T19:05:00Z","v":36045,"vw":2.612648},{"c":2.625,"h":2.6285,"l":2.6149,"n":69,"o":2.6149,"t":"2026-10-16T19:10:00Z","v":21890,"vw":2.622018},{"c":2.625,"h":2.64,"l":2.62,"n":106,"o":2.63,"t":"2026-10-16T19:15:00Z","v":17525,"vw":2.630242},{"c":2.625,"h":2.64,"l":2.625,"n":94,"o":2.625,"t":"2026-10-16T19:20:00Z","v":13247,"vw":2.630885},{"c":2.625,"h":2.63,"l":2.62,"n":52,"o":2.625,"t":"2026-10-16T19:25:00Z","v":4376,"vw":2.624858},{"c":2.605,"h":2.635,"l":2.6,"n":141,"o":2.625,"t":"2026-10-16T19:30:00Z","v":35850,"vw":2.613355},{"c":2.6,"h":2.61,"l":2.6,"n":55,"o":2.605,"t":"2026-10-16T19:35:00Z","v":6145,"vw":2.602455},{"c":2.605,"h":2.62,"l":2.6,"n":186,"o":2.6,"t":"2026-10-16T19:40:00Z","v":29565,"vw":2.607623},{"c":2.595,"h":2.605,"l":2.59,"n":142,"o":2.605,"t":"2026-10-16T19:45:00Z","v":38921,"vw":2.599191},{"c":2.61,"h":2.62,"l":2.595,"n":258,"o":2.595,"t":"2026-10-16T19:50:00Z","v":51885,"vw":2.607472},{"c":2.61,"h":2.63,"l":2.61,"n":518,"o":2.62,"t":"2026-10-16T19:55:00Z","v":98193,"vw":2.617417},{"c":2.7199,"h":2.7199,"l":2.62,"n":10,"o":2.62,"t":"2026-10-16T20:00:00Z","v":132275,"vw":2.620378},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T20:15:00Z","v":500,"vw":2.67},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-16T20:25:00Z","v":100,"vw":2.72},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-16T20:35:00Z","v":100,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-16T20:50:00Z","v":200,"vw":2.64},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T21:10:00Z","v":175,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-16T21:45:00Z","v":717,"vw":2.62},{"c":2.7045,"h":2.7045,"l":2.7045,"n":1,"o":2.7045,"t":"2026-10-16T22:10:00Z","v":1000,"vw":2.7045},{"c":2.72,"h":2.84,"l":2.72,"n":33,"o":2.73,"t":"2026-10-19T08:00:00Z","v":13344,"vw":2.753597},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T08:10:00Z","v":150,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":21,"o":2.8,"t":"2026-10-19T08:15:00Z","v":5000,"vw":2.8},{"c":2.8,"h":2.82,"l":2.8,"n":3,"o":2.82,"t":"2026-10-19T08:20:00Z","v":1636,"vw":2.814711},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T08:25:00Z","v":128,"vw":2.81},{"c":2.8,"h":2.82,"l":2.785,"n":14,"o":2.785,"t":"2026-10-19T09:10:00Z","v":3268,"vw":2.797144},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-19T09:45:00Z","v":100,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-19T10:20:00Z","v":4915,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T10:55:00Z","v":100,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-19T11:00:00Z","v":1772,"vw":2.82},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T11:05:00Z","v":310,"vw":2.74},{"c":2.7424,"h":2.7424,"l":2.7424,"n":1,"o":2.7424,"t":"2026-10-19T11:10:00Z","v":110,"vw":2.7424},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T11:30:00Z","v":502,"vw":2.81},{"c":2.7729,"h":2.7729,"l":2.77,"n":3,"o":2.77,"t":"2026-10-19T11:45:00Z","v":4007,"vw":2.771813},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-19T11:50:00Z","v":2568,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T11:55:00Z","v":1500,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-19T12:00:00Z","v":1196,"vw":2.74},{"c":2.79,"h":2.79,"l":2.78,"n":5,"o":2.78,"t":"2026-10-19T12:15:00Z","v":3106,"vw":2.784924},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-19T12:20:00Z","v":128,"vw":2.775},{"c":2.8,"h":2.8,"l":2.77,"n":5,"o":2.77,"t":"2026-10-19T12:35:00Z","v":23652,"vw":2.789905},{"c":2.8,"h":2.8,"l":2.7964,"n":2,"o":2.7964,"t":"2026-10-19T12:40:00Z","v":600,"vw":2.797},{"c":2.79,"h":2.8,"l":2.79,"n":7,"o":2.8,"t":"2026-10-19T12:45:00Z","v":1400,"vw":2.792857},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T12:50:00Z","v":160,"vw":2.8},{"c":2.78,"h":2.79,"l":2.78,"n":2,"o":2.79,"t":"2026-10-19T12:55:00Z","v":1140,"vw":2.78614},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-19T13:00:00Z","v":3305,"vw":2.79},{"c":2.8,"h":2.8,"l":2.78,"n":6,"o":2.8,"t":"2026-10-19T13:05:00Z","v":3764,"vw":2.793119},{"c":2.78,"h":2.796,"l":2.78,"n":4,"o":2.796,"t":"2026-10-19T13:10:00Z","v":2045,"vw":2.788},{"c":2.7831,"h":2.7831,"l":2.7831,"n":1,"o":2.7831,"t":"2026-10-19T13:15:00Z","v":111,"vw":2.7831},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T13:20:00Z","v":500,"vw":2.79},{"c":2.74,"h":2.81,"l":2.72,"n":227,"o":2.79,"t":"2026-10-19T13:30:00Z","v":80895,"vw":2.764591},{"c":2.6966,"h":2.74,"l":2.675,"n":167,"o":2.7381,"t":"2026-10-19T13:35:00Z","v":41754,"vw":2.712993},{"c":2.6901,"h":2.7199,"l":2.68,"n":95,"o":2.7,"t":"2026-10-19T13:40:00Z","v":45861,"vw":2.697616},{"c":2.72,"h":2.7399,"l":2.69,"n":75,"o":2.69,"t":"2026-10-19T13:45:00Z","v":16184,"vw":2.724464},{"c":2.6601,"h":2.728,"l":2.66,"n":70,"o":2.72,"t":"2026-10-19T13:50:00Z","v":17726,"vw":2.679984},{"c":2.67,"h":2.68,"l":2.67,"n":49,"o":2.67,"t":"2026-10-19T13:55:00Z","v":8107,"vw":2.672061},{"c":2.635,"h":2.68,"l":2.635,"n":63,"o":2.675,"t":"2026-10-19T14:00:00Z","v":26501,"vw":2.64501},{"c":2.6311,"h":2.65,"l":2.63,"n":199,"o":2.635,"t":"2026-10-19T14:05:00Z","v":36660,"vw":2.638556},{"c":2.67,"h":2.67,"l":2.63,"n":76,"o":2.635,"t":"2026-10-19T14:10:00Z","v":20817,"vw":2.640869},{"c":2.69,"h":2.695,"l":2.67,"n":120,"o":2.675,"t":"2026-10-19T14:15:00Z","v":22323,"vw":2.679518},{"c":2.685,"h":2.69,"l":2.67,"n":187,"o":2.69,"t":"2026-10-19T14:20:00Z","v":28043,"vw":2.681579},{"c":2.67,"h":2.69,"l":2.67,"n":53,"o":2.685,"t":"2026-10-19T14:25:00Z","v":4477,"vw":2.674736},{"c":2.66,"h":2.67,"l":2.65,"n":88,"o":2.67,"t":"2026-10-19T14:30:00Z","v":18373,"vw":2.663104},{"c":2.66,"h":2.67,"l":2.65,"n":103,"o":2.66,"t":"2026-10-19T14:35:00Z","v":10388,"vw":2.660577},{"c":2.68,"h":2.68,"l":2.665,"n":64,"o":2.665,"t":"2026-10-19T14:40:00Z","v":5891,"vw":2.677654},{"c":2.68,"h":2.7077,"l":2.68,"n":183,"o":2.685,"t":"2026-10-19T14:45:00Z","v":13797,"vw":2.701239},{"c":2.68,"h":2.7,"l":2.675,"n":87,"o":2.675,"t":"2026-10-19T14:50:00Z","v":16025,"vw":2.690298},{"c":2.6711,"h":2.69,"l":2.67,"n":96,"o":2.685,"t":"2026-10-19T14:55:00Z","v":10869,"vw":2.684393},{"c":2.68,"h":2.68,"l":2.67,"n":85,"o":2.68,"t":"2026-10-19T15:00:00Z","v":9300,"vw":2.673882},{"c":2.69,"h":2.69,"l":2.67,"n":138,"o":2.68,"t":"2026-10-19T15:05:00Z","v":10181,"vw":2.683315},{"c":2.68,"h":2.69,"l":2.67,"n":134,"o":2.685,"t":"2026-10-19T15:10:00Z","v":17227,"vw":2.683271},{"c":2.6688,"h":2.6799,"l":2.66,"n":113,"o":2.6799,"t":"2026-10-19T15:15:00Z","v":37981,"vw":2.669201},{"c":2.69,"h":2.69,"l":2.66,"n":96,"o":2.66,"t":"2026-10-19T15:20:00Z","v":12550,"vw":2.677811},{"c":2.7,"h":2.7,"l":2.69,"n":47,"o":2.695,"t":"2026-10-19T15:25:00Z","v":6159,"vw":2.698479},{"c":2.695,"h":2.7,"l":2.69,"n":129,"o":2.6988,"t":"2026-10-19T15:30:00Z","v":21669,"vw":2.697702},{"c":2.705,"h":2.71,"l":2.695,"n":150,"o":2.6968,"t":"2026-10-19T15:35:00Z","v":15170,"vw":2.700892},{"c":2.6926,"h":2.705,"l":2.6926,"n":74,"o":2.705,"t":"2026-10-19T15:40:00Z","v":5580,"vw":2.702166},{"c":2.7,"h":2.7,"l":2.69,"n":58,"o":2.695,"t":"2026-10-19T15:45:00Z","v":3704,"vw":2.697644},{"c":2.685,"h":2.695,"l":2.68,"n":72,"o":2.695,"t":"2026-10-19T15:50:00Z","v":50943,"vw":2.682977},{"c":2.68,"h":2.69,"l":2.68,"n":84,"o":2.685,"t":"2026-10-19T15:55:00Z","v":13641,"vw":2.685502},{"c":2.675,"h":2.68,"l":2.6723,"n":148,"o":2.68,"t":"2026-10-19T16:00:00Z","v":49238,"vw":2.677862},{"c":2.67,"h":2.675,"l":2.67,"n":45,"o":2.675,"t":"2026-10-19T16:05:00Z","v":4019,"vw":2.670141},{"c":2.68,"h":2.68,"l":2.67,"n":85,"o":2.675,"t":"2026-10-19T16:10:00Z","v":11408,"vw":2.67403},{"c":2.675,"h":2.685,"l":2.6702,"n":97,"o":2.68,"t":"2026-10-19T16:15:00Z","v":24359,"vw":2.678652},{"c":2.68,"h":2.68,"l":2.67,"n":53,"o":2.67,"t":"2026-10-19T16:20:00Z","v":4355,"vw":2.673575},{"c":2.675,"h":2.68,"l":2.67,"n":55,"o":2.68,"t":"2026-10-19T16:25:00Z","v":5768,"vw":2.677085},{"c":2.68,"h":2.68,"l":2.66,"n":87,"o":2.67,"t":"2026-10-19T16:30:00Z","v":36437,"vw":2.669929},{"c":2.675,"h":2.68,"l":2.67,"n":31,"o":2.67,"t":"2026-10-19T16:35:00Z","v":7174,"vw":2.673661},{"c":2.68,"h":2.68,"l":2.67,"n":35,"o":2.675,"t":"2026-10-19T16:40:00Z","v":4771,"vw":2.674546},{"c":2.66,"h":2.6799,"l":2.66,"n":64,"o":2.67,"t":"2026-10-19T16:45:00Z","v":6411,"vw":2.669935},{"c":2.66,"h":2.67,"l":2.655,"n":90,"o":2.66,"t":"2026-10-19T16:50:00Z","v":81397,"vw":2.660211},{"c":2.655,"h":2.6599,"l":2.65,"n":35,"o":2.6501,"t":"2026-10-19T16:55:00Z","v":11605,"vw":2.651945},{"c":2.6499,"h":2.65,"l":2.635,"n":162,"o":2.65,"t":"2026-10-19T17:00:00Z","v":67051,"vw":2.647412},{"c":2.645,"h":2.65,"l":2.645,"n":15,"o":2.65,"t":"2026-10-19T17:05:00Z","v":1768,"vw":2.645957},{"c":2.64,"h":2.65,"l":2.64,"n":43,"o":2.645,"t":"2026-10-19T17:10:00Z","v":3462,"vw":2.643377},{"c":2.6559,"h":2.6559,"l":2.64,"n":85,"o":2.64,"t":"2026-10-19T17:15:00Z","v":7217,"vw":2.648525},{"c":2.645,"h":2.65,"l":2.6406,"n":70,"o":2.65,"t":"2026-10-19T17:20:00Z","v":15202,"vw":2.647483},{"c":2.64,"h":2.645,"l":2.64,"n":45,"o":2.64,"t":"2026-10-19T17:25:00Z","v":2759,"vw":2.642415},{"c":2.645,"h":2.65,"l":2.64,"n":35,"o":2.645,"t":"2026-10-19T17:30:00Z","v":11139,"vw":2.645494},{"c":2.64,"h":2.6499,"l":2.64,"n":45,"o":2.645,"t":"2026-10-19T17:35:00Z","v":8656,"vw":2.645284},{"c":2.635,"h":2.645,"l":2.635,"n":142,"o":2.64,"t":"2026-10-19T17:40:00Z","v":30873,"vw":2.638687},{"c":2.625,"h":2.635,"l":2.62,"n":153,"o":2.63,"t":"2026-10-19T17:45:00Z","v":36213,"vw":2.62669},{"c":2.62,"h":2.625,"l":2.61,"n":152,"o":2.62,"t":"2026-10-19T17:50:00Z","v":29533,"vw":2.61726},{"c":2.6299,"h":2.6299,"l":2.615,"n":150,"o":2.615,"t":"2026-10-19T17:55:00Z","v":36935,"vw":2.620287},{"c":2.63,"h":2.635,"l":2.6202,"n":80,"o":2.625,"t":"2026-10-19T18:00:00Z","v":15498,"vw":2.629661},{"c":2.62,"h":2.625,"l":2.6113,"n":98,"o":2.625,"t":"2026-10-19T18:05:00Z","v":10788,"vw":2.619326},{"c":2.615,"h":2.62,"l":2.61,"n":53,"o":2.62,"t":"2026-10-19T18:10:00Z","v":5761,"vw":2.615324},{"c":2.62,"h":2.62,"l":2.61,"n":83,"o":2.615,"t":"2026-10-19T18:15:00Z","v":13939,"vw":2.61232},{"c":2.61,"h":2.62,"l":2.6,"n":122,"o":2.62,"t":"2026-10-19T18:20:00Z","v":10463,"vw":2.611138},{"c":2.595,"h":2.6089,"l":2.59,"n":135,"o":2.6,"t":"2026-10-19T18:25:00Z","v":114515,"vw":2.599873},{"c":2.6,"h":2.6,"l":2.59,"n":70,"o":2.6,"t":"2026-10-19T18:30:00Z","v":19178,"vw":2.596924},{"c":2.5912,"h":2.6,"l":2.585,"n":161,"o":2.595,"t":"2026-10-19T18:35:00Z","v":33982,"vw":2.590951},{"c":2.605,"h":2.605,"l":2.5901,"n":61,"o":2.5912,"t":"2026-10-19T18:40:00Z","v":15892,"vw":2.601504},{"c":2.615,"h":2.62,"l":2.6026,"n":110,"o":2.605,"t":"2026-10-19T18:45:00Z","v":22112,"vw":2.61461},{"c":2.62,"h":2.62,"l":2.61,"n":85,"o":2.6112,"t":"2026-10-19T18:50:00Z","v":7489,"vw":2.617246},{"c":2.61,"h":2.6288,"l":2.61,"n":135,"o":2.615,"t":"2026-10-19T18:55:00Z","v":13748,"vw":2.619754},{"c":2.625,"h":2.625,"l":2.61,"n":78,"o":2.62,"t":"2026-10-19T19:00:00Z","v":23381,"vw":2.619611},{"c":2.62,"h":2.63,"l":2.62,"n":52,"o":2.625,"t":"2026-10-19T19:05:00Z","v":4938,"vw":2.621779},{"c":2.615,"h":2.6154,"l":2.61,"n":39,"o":2.615,"t":"2026-10-19T19:10:00Z","v":10889,"vw":2.615066},{"c":2.61,"h":2.62,"l":2.61,"n":58,"o":2.62,"t":"2026-10-19T19:15:00Z","v":15720,"vw":2.611892},{"c":2.65,"h":2.65,"l":2.61,"n":196,"o":2.62,"t":"2026-10-19T19:20:00Z","v":28555,"vw":2.632111},{"c":2.6399,"h":2.655,"l":2.63,"n":156,"o":2.655,"t":"2026-10-19T19:25:00Z","v":20580,"vw":2.643451},{"c":2.635,"h":2.64,"l":2.63,"n":73,"o":2.635,"t":"2026-10-19T19:30:00Z","v":20323,"vw":2.635567},{"c":2.645,"h":2.65,"l":2.63,"n":107,"o":2.64,"t":"2026-10-19T19:35:00Z","v":11160,"vw":2.639674},{"c":2.6461,"h":2.6461,"l":2.64,"n":61,"o":2.645,"t":"2026-10-19T19:40:00Z","v":11909,"vw":2.641913},{"c":2.645,"h":2.645,"l":2.635,"n":88,"o":2.64,"t":"2026-10-19T19:45:00Z","v":17886,"vw":2.640776},{"c":2.625,"h":2.64,"l":2.625,"n":97,"o":2.64,"t":"2026-10-19T19:50:00Z","v":17528,"vw":2.629744},{"c":2.62,"h":2.625,"l":2.61,"n":343,"o":2.625,"t":"2026-10-19T19:55:00Z","v":52145,"vw":2.615917},{"c":2.62,"h":2.62,"l":2.62,"n":10,"o":2.62,"t":"2026-10-19T20:00:00Z","v":66907,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T20:15:00Z","v":2827,"vw":2.61},{"c":2.5922,"h":2.5922,"l":2.5922,"n":1,"o":2.5922,"t":"2026-10-19T20:25:00Z","v":220,"vw":2.5922},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T20:30:00Z","v":1000,"vw":2.62},{"c":2.62,"h":2.64,"l":2.62,"n":3,"o":2.64,"t":"2026-10-19T20:50:00Z","v":800,"vw":2.632674},{"c":2.67,"h":2.78,"l":2.67,"n":3,"o":2.78,"t":"2026-10-19T20:55:00Z","v":300,"vw":2.743333},{"c":2.77,"h":2.77,"l":2.72,"n":2,"o":2.72,"t":"2026-10-19T21:05:00Z","v":400,"vw":2.7325},{"c":2.72,"h":2.72,"l":2.67,"n":2,"o":2.67,"t":"2026-10-19T21:10:00Z","v":1900,"vw":2.672632},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T21:15:00Z","v":2000,"vw":2.72},{"c":2.6672,"h":2.6672,"l":2.6672,"n":1,"o":2.6672,"t":"2026-10-19T22:45:00Z","v":150,"vw":2.6672},{"c":2.6488,"h":2.6488,"l":2.6488,"n":1,"o":2.6488,"t":"2026-10-19T22:55:00Z","v":300,"vw":2.6488},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T23:00:00Z","v":995,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T23:20:00Z","v":2000,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T23:35:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T23:55:00Z","v":106,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":9,"o":2.62,"t":"2026-10-20T08:00:00Z","v":1208,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T08:30:00Z","v":100,"vw":2.62},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.54,"t":"2026-10-20T08:55:00Z","v":100000,"vw":2.540771},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-20T09:05:00Z","v":3800,"vw":2.51},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T10:00:00Z","v":100,"vw":2.62},{"c":2.56,"h":2.56,"l":2.55,"n":5,"o":2.56,"t":"2026-10-20T10:05:00Z","v":1703,"vw":2.558967},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T10:30:00Z","v":2130,"vw":2.58},{"c":2.53,"h":2.55,"l":2.53,"n":7,"o":2.55,"t":"2026-10-20T11:00:00Z","v":10537,"vw":2.549051},{"c":2.6,"h":2.6,"l":2.585,"n":2,"o":2.585,"t":"2026-10-20T11:15:00Z","v":2000,"vw":2.597},{"c":2.5959,"h":2.5959,"l":2.5959,"n":2,"o":2.5959,"t":"2026-10-20T11:30:00Z","v":200,"vw":2.5959},{"c":2.5501,"h":2.5501,"l":2.55,"n":4,"o":2.55,"t":"2026-10-20T12:10:00Z","v":9110,"vw":2.550049},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-20T12:35:00Z","v":2232,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-20T12:40:00Z","v":417,"vw":2.53},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T13:25:00Z","v":200,"vw":2.55},{"c":2.53,"h":2.6,"l":2.5,"n":253,"o":2.6,"t":"2026-10-20T13:30:00Z","v":162398,"vw":2.524743},{"c":2.54,"h":2.5698,"l":2.525,"n":58,"o":2.525,"t":"2026-10-20T13:35:00Z","v":24135,"vw":2.553879},{"c":2.525,"h":2.54,"l":2.515,"n":99,"o":2.54,"t":"2026-10-20T13:40:00Z","v":44748,"vw":2.528179},{"c":2.55,"h":2.56,"l":2.52,"n":134,"o":2.525,"t":"2026-10-20T13:45:00Z","v":23281,"vw":2.542916},{"c":2.555,"h":2.56,"l":2.5395,"n":83,"o":2.54,"t":"2026-10-20T13:50:00Z","v":27404,"vw":2.544814},{"c":2.565,"h":2.57,"l":2.555,"n":72,"o":2.56,"t":"2026-10-20T13:55:00Z","v":45994,"vw":2.563282},{"c":2.5732,"h":2.5899,"l":2.56,"n":117,"o":2.565,"t":"2026-10-20T14:00:00Z","v":48705,"vw":2.578516},{"c":2.6099,"h":2.615,"l":2.58,"n":169,"o":2.58,"t":"2026-10-20T14:05:00Z","v":61755,"vw":2.605235},{"c":2.625,"h":2.625,"l":2.6,"n":118,"o":2.605,"t":"2026-10-20T14:10:00Z","v":20736,"vw":2.613822},{"c":2.655,"h":2.665,"l":2.625,"n":286,"o":2.6299,"t":"2026-10-20T14:15:00Z","v":51110,"vw":2.639728},{"c":2.6601,"h":2.6601,"l":2.64,"n":101,"o":2.655,"t":"2026-10-20T14:20:00Z","v":19968,"vw":2.648226},{"c":2.685,"h":2.69,"l":2.655,"n":120,"o":2.665,"t":"2026-10-20T14:25:00Z","v":62178,"vw":2.673103},{"c":2.6788,"h":2.7,"l":2.66,"n":428,"o":2.69,"t":"2026-10-20T14:30:00Z","v":139450,"vw":2.680081},{"c":2.705,"h":2.71,"l":2.675,"n":466,"o":2.675,"t":"2026-10-20T14:35:00Z","v":108788,"vw":2.689027},{"c":2.72,"h":2.74,"l":2.705,"n":342,"o":2.705,"t":"2026-10-20T14:40:00Z","v":90722,"vw":2.720799},{"c":2.695,"h":2.73,"l":2.69,"n":164,"o":2.725,"t":"2026-10-20T14:45:00Z","v":17302,"vw":2.711278},{"c":2.7,"h":2.7099,"l":2.685,"n":90,"o":2.69,"t":"2026-10-20T14:50:00Z","v":11606,"vw":2.697052},{"c":2.695,"h":2.715,"l":2.695,"n":82,"o":2.71,"t":"2026-10-20T14:55:00Z","v":12220,"vw":2.702929},{"c":2.6788,"h":2.7,"l":2.675,"n":138,"o":2.695,"t":"2026-10-20T15:00:00Z","v":16109,"vw":2.690942},{"c":2.675,"h":2.675,"l":2.67,"n":23,"o":2.675,"t":"2026-10-20T15:05:00Z","v":5740,"vw":2.670535},{"c":2.63,"h":2.675,"l":2.625,"n":227,"o":2.675,"t":"2026-10-20T15:10:00Z","v":30415,"vw":2.643359},{"c":2.645,"h":2.655,"l":2.635,"n":86,"o":2.64,"t":"2026-10-20T15:15:00Z","v":13986,"vw":2.642258},{"c":2.64,"h":2.645,"l":2.63,"n":82,"o":2.64,"t":"2026-10-20T15:20:00Z","v":10224,"vw":2.63835},{"c":2.6359,"h":2.65,"l":2.635,"n":51,"o":2.65,"t":"2026-10-20T15:25:00Z","v":16992,"vw":2.640767},{"c":2.6301,"h":2.636,"l":2.63,"n":86,"o":2.635,"t":"2026-10-20T15:30:00Z","v":8725,"vw":2.63072},{"c":2.63,"h":2.635,"l":2.625,"n":37,"o":2.635,"t":"2026-10-20T15:35:00Z","v":2677,"vw":2.629478},{"c":2.63,"h":2.64,"l":2.625,"n":91,"o":2.625,"t":"2026-10-20T15:40:00Z","v":10318,"vw":2.631352},{"c":2.616,"h":2.625,"l":2.6101,"n":64,"o":2.62,"t":"2026-10-20T15:45:00Z","v":33355,"vw":2.61758},{"c":2.61,"h":2.62,"l":2.595,"n":139,"o":2.615,"t":"2026-10-20T15:50:00Z","v":21043,"vw":2.608804},{"c":2.605,"h":2.6101,"l":2.605,"n":87,"o":2.61,"t":"2026-10-20T15:55:00Z","v":27087,"vw":2.607056},{"c":2.6001,"h":2.61,"l":2.6001,"n":75,"o":2.605,"t":"2026-10-20T16:00:00Z","v":28284,"vw":2.605296},{"c":2.62,"h":2.62,"l":2.605,"n":61,"o":2.605,"t":"2026-10-20T16:05:00Z","v":15520,"vw":2.614463},{"c":2.615,"h":2.615,"l":2.605,"n":49,"o":2.61,"t":"2026-10-20T16:10:00Z","v":12560,"vw":2.608739},{"c":2.591,"h":2.615,"l":2.59,"n":101,"o":2.615,"t":"2026-10-20T16:15:00Z","v":12511,"vw":2.603925},{"c":2.6,"h":2.61,"l":2.58,"n":209,"o":2.6,"t":"2026-10-20T16:20:00Z","v":38253,"vw":2.591536},{"c":2.615,"h":2.62,"l":2.61,"n":44,"o":2.61,"t":"2026-10-20T16:25:00Z","v":2232,"vw":2.614789},{"c":2.61,"h":2.615,"l":2.61,"n":39,"o":2.615,"t":"2026-10-20T16:30:00Z","v":16323,"vw":2.613565},{"c":2.62,"h":2.62,"l":2.61,"n":47,"o":2.62,"t":"2026-10-20T16:35:00Z","v":3657,"vw":2.616132},{"c":2.595,"h":2.62,"l":2.595,"n":122,"o":2.62,"t":"2026-10-20T16:40:00Z","v":15550,"vw":2.604248},{"c":2.595,"h":2.6,"l":2.575,"n":87,"o":2.595,"t":"2026-10-20T16:45:00Z","v":10301,"vw":2.586195},{"c":2.575,"h":2.6,"l":2.575,"n":60,"o":2.6,"t":"2026-10-20T16:50:00Z","v":10555,"vw":2.588845},{"c":2.575,"h":2.58,"l":2.575,"n":12,"o":2.58,"t":"2026-10-20T16:55:00Z","v":6544,"vw":2.576236},{"c":2.575,"h":2.58,"l":2.575,"n":31,"o":2.5782,"t":"2026-10-20T17:00:00Z","v":8272,"vw":2.578149},{"c":2.57,"h":2.575,"l":2.57,"n":35,"o":2.5701,"t":"2026-10-20T17:05:00Z","v":8199,"vw":2.571131},{"c":2.575,"h":2.58,"l":2.57,"n":63,"o":2.575,"t":"2026-10-20T17:10:00Z","v":15357,"vw":2.57344},{"c":2.565,"h":2.58,"l":2.565,"n":108,"o":2.575,"t":"2026-10-20T17:15:00Z","v":15861,"vw":2.574464},{"c":2.56,"h":2.5674,"l":2.56,"n":32,"o":2.565,"t":"2026-10-20T17:20:00Z","v":4498,"vw":2.565743},{"c":2.565,"h":2.565,"l":2.56,"n":40,"o":2.56,"t":"2026-10-20T17:25:00Z","v":7945,"vw":2.563572},{"c":2.565,"h":2.57,"l":2.56,"n":64,"o":2.565,"t":"2026-10-20T17:30:00Z","v":11559,"vw":2.563402},{"c":2.555,"h":2.565,"l":2.55,"n":96,"o":2.565,"t":"2026-10-20T17:35:00Z","v":12090,"vw":2.556446},{"c":2.5412,"h":2.555,"l":2.5412,"n":78,"o":2.55,"t":"2026-10-20T17:40:00Z","v":8837,"vw":2.549656},{"c":2.55,"h":2.5574,"l":2.545,"n":33,"o":2.545,"t":"2026-10-20T17:45:00Z","v":5892,"vw":2.549893},{"c":2.545,"h":2.55,"l":2.545,"n":117,"o":2.55,"t":"2026-10-20T17:50:00Z","v":15186,"vw":2.548397},{"c":2.55,"h":2.55,"l":2.545,"n":19,"o":2.545,"t":"2026-10-20T17:55:00Z","v":4814,"vw":2.54522},{"c":2.54,"h":2.55,"l":2.54,"n":29,"o":2.55,"t":"2026-10-20T18:00:00Z","v":1186,"vw":2.54509},{"c":2.535,"h":2.54,"l":2.53,"n":61,"o":2.54,"t":"2026-10-20T18:05:00Z","v":8262,"vw":2.535012},{"c":2.535,"h":2.54,"l":2.53,"n":38,"o":2.535,"t":"2026-10-20T18:10:00Z","v":25739,"vw":2.539045},{"c":2.525,"h":2.535,"l":2.52,"n":100,"o":2.535,"t":"2026-10-20T18:15:00Z","v":18996,"vw":2.529006},{"c":2.52,"h":2.53,"l":2.51,"n":115,"o":2.525,"t":"2026-10-20T18:20:00Z","v":42863,"vw":2.522473},{"c":2.515,"h":2.5188,"l":2.515,"n":24,"o":2.515,"t":"2026-10-20T18:25:00Z","v":1675,"vw":2.51646},{"c":2.52,"h":2.525,"l":2.51,"n":113,"o":2.51,"t":"2026-10-20T18:30:00Z","v":90856,"vw":2.519723},{"c":2.525,"h":2.525,"l":2.52,"n":31,"o":2.525,"t":"2026-10-20T18:35:00Z","v":5220,"vw":2.522954},{"c":2.505,"h":2.525,"l":2.505,"n":112,"o":2.52,"t":"2026-10-20T18:40:00Z","v":16809,"vw":2.514149},{"c":2.52,"h":2.5292,"l":2.505,"n":81,"o":2.505,"t":"2026-10-20T18:45:00Z","v":25797,"vw":2.517963},{"c":2.525,"h":2.53,"l":2.52,"n":43,"o":2.52,"t":"2026-10-20T18:50:00Z","v":9021,"vw":2.525906},{"c":2.525,"h":2.53,"l":2.525,"n":75,"o":2.525,"t":"2026-10-20T18:55:00Z","v":12856,"vw":2.527461},{"c":2.525,"h":2.53,"l":2.525,"n":34,"o":2.53,"t":"2026-10-20T19:00:00Z","v":2341,"vw":2.526142},{"c":2.54,"h":2.545,"l":2.525,"n":121,"o":2.525,"t":"2026-10-20T19:05:00Z","v":28051,"vw":2.535966},{"c":2.535,"h":2.55,"l":2.53,"n":88,"o":2.55,"t":"2026-10-20T19:10:00Z","v":12405,"vw":2.539533},{"c":2.525,"h":2.535,"l":2.525,"n":55,"o":2.535,"t":"2026-10-20T19:15:00Z","v":6532,"vw":2.529332},{"c":2.525,"h":2.525,"l":2.515,"n":147,"o":2.525,"t":"2026-10-20T19:20:00Z","v":21754,"vw":2.518726},{"c":2.535,"h":2.535,"l":2.52,"n":122,"o":2.525,"t":"2026-10-20T19:25:00Z","v":25595,"vw":2.525006},{"c":2.58,"h":2.6,"l":2.54,"n":404,"o":2.54,"t":"2026-10-20T19:30:00Z","v":92136,"vw":2.567842},{"c":2.565,"h":2.575,"l":2.56,"n":77,"o":2.575,"t":"2026-10-20T19:35:00Z","v":7253,"vw":2.56849},{"c":2.555,"h":2.575,"l":2.55,"n":244,"o":2.565,"t":"2026-10-20T19:40:00Z","v":54215,"vw":2.564802},{"c":2.565,"h":2.565,"l":2.55,"n":167,"o":2.55,"t":"2026-10-20T19:45:00Z","v":39049,"vw":2.557781},{"c":2.56,"h":2.57,"l":2.56,"n":146,"o":2.565,"t":"2026-10-20T19:50:00Z","v":37376,"vw":2.564211},{"c":2.54,"h":2.56,"l":2.53,"n":760,"o":2.56,"t":"2026-10-20T19:55:00Z","v":181375,"vw":2.54175},{"c":2.56,"h":2.56,"l":2.54,"n":7,"o":2.54,"t":"2026-10-20T20:00:00Z","v":72229,"vw":2.540028},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T20:10:00Z","v":100,"vw":2.61},{"c":2.58,"h":2.58,"l":2.57,"n":2,"o":2.57,"t":"2026-10-20T20:50:00Z","v":300,"vw":2.573333},{"c":2.5444,"h":2.5444,"l":2.5444,"n":1,"o":2.5444,"t":"2026-10-20T21:00:00Z","v":191,"vw":2.5444},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-20T21:05:00Z","v":110,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T21:20:00Z","v":33191,"vw":2.6},{"c":2.5971,"h":2.5971,"l":2.5971,"n":1,"o":2.5971,"t":"2026-10-20T21:25:00Z","v":100,"vw":2.5971},{"c":2.6,"h":2.6,"l":2.5999,"n":5,"o":2.6,"t":"2026-10-20T21:35:00Z","v":20300,"vw":2.59995},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T21:40:00Z","v":1204,"vw":2.6},{"c":2.6412,"h":2.6412,"l":2.6,"n":22,"o":2.6,"t":"2026-10-20T21:45:00Z","v":2789,"vw":2.60789},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T21:55:00Z","v":20000,"vw":2.58},{"c":2.63,"h":2.64,"l":2.63,"n":5,"o":2.64,"t":"2026-10-20T22:00:00Z","v":1700,"vw":2.630625},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-20T22:05:00Z","v":2325,"vw":2.63},{"c":2.63,"h":2.64,"l":2.63,"n":9,"o":2.63,"t":"2026-10-20T22:15:00Z","v":4356,"vw":2.633984},{"c":2.68,"h":2.72,"l":2.68,"n":6,"o":2.72,"t":"2026-10-20T22:25:00Z","v":5076,"vw":2.68197},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T22:30:00Z","v":4269,"vw":2.68},{"c":2.68,"h":2.6889,"l":2.68,"n":3,"o":2.6889,"t":"2026-10-20T22:35:00Z","v":950,"vw":2.681978},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T22:40:00Z","v":105,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-20T22:50:00Z","v":600,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T23:25:00Z","v":300,"vw":2.65},{"c":2.6883,"h":2.6883,"l":2.6883,"n":1,"o":2.6883,"t":"2026-10-20T23:40:00Z","v":5000,"vw":2.6883},{"c":2.6888,"h":2.6888,"l":2.6871,"n":2,"o":2.6871,"t":"2026-10-20T23:45:00Z","v":5000,"vw":2.68846},{"c":2.67,"h":2.67,"l":2.67,"n":10,"o":2.67,"t":"2026-10-21T08:00:00Z","v":1132,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-21T08:05:00Z","v":600,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-21T08:45:00Z","v":120,"vw":2.62},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-21T11:00:00Z","v":1000,"vw":2.6069},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-21T11:05:00Z","v":100,"vw":2.6069},{"c":2.59,"h":2.6,"l":2.59,"n":4,"o":2.6,"t":"2026-10-21T11:10:00Z","v":2230,"vw":2.597623},{"c":2.5901,"h":2.6,"l":2.59,"n":6,"o":2.5946,"t":"2026-10-21T11:15:00Z","v":17401,"vw":2.59237},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-21T11:20:00Z","v":10000,"vw":2.59},{"c":2.59,"h":2.6,"l":2.59,"n":6,"o":2.6,"t":"2026-10-21T11:40:00Z","v":5000,"vw":2.590582},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-21T12:00:00Z","v":8404,"vw":2.61},{"c":2.6247,"h":2.6247,"l":2.6247,"n":1,"o":2.6247,"t":"2026-10-21T12:15:00Z","v":400,"vw":2.6247},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T12:25:00Z","v":500,"vw":2.62},{"c":2.6338,"h":2.6338,"l":2.6338,"n":1,"o":2.6338,"t":"2026-10-21T12:30:00Z","v":500,"vw":2.6338},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-21T13:00:00Z","v":125,"vw":2.58},{"c":2.58,"h":2.6,"l":2.58,"n":4,"o":2.6,"t":"2026-10-21T13:15:00Z","v":5000,"vw":2.580968},{"c":2.63,"h":2.63,"l":2.62,"n":6,"o":2.62,"t":"2026-10-21T13:20:00Z","v":1001,"vw":2.625631},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-21T13:25:00Z","v":303,"vw":2.58},{"c":2.6,"h":2.65,"l":2.6,"n":138,"o":2.6,"t":"2026-10-21T13:30:00Z","v":54148,"vw":2.627579},{"c":2.57,"h":2.61,"l":2.55,"n":153,"o":2.6,"t":"2026-10-21T13:35:00Z","v":42246,"vw":2.576439},{"c":2.515,"h":2.575,"l":2.515,"n":165,"o":2.575,"t":"2026-10-21T13:40:00Z","v":33335,"vw":2.541719},{"c":2.535,"h":2.56,"l":2.5299,"n":169,"o":2.5299,"t":"2026-10-21T13:45:00Z","v":69216,"vw":2.540738},{"c":2.505,"h":2.54,"l":2.505,"n":84,"o":2.52,"t":"2026-10-21T13:50:00Z","v":23730,"vw":2.519584},{"c":2.54,"h":2.54,"l":2.505,"n":68,"o":2.5099,"t":"2026-10-21T13:55:00Z","v":18711,"vw":2.521076},{"c":2.555,"h":2.56,"l":2.535,"n":184,"o":2.535,"t":"2026-10-21T14:00:00Z","v":37982,"vw":2.546799},{"c":2.53,"h":2.555,"l":2.53,"n":72,"o":2.55,"t":"2026-10-21T14:05:00Z","v":11515,"vw":2.542372},{"c":2.525,"h":2.535,"l":2.5201,"n":86,"o":2.53,"t":"2026-10-21T14:10:00Z","v":20084,"vw":2.524967},{"c":2.53,"h":2.53,"l":2.515,"n":74,"o":2.525,"t":"2026-10-21T14:15:00Z","v":27225,"vw":2.528891},{"c":2.565,"h":2.567,"l":2.535,"n":96,"o":2.54,"t":"2026-10-21T14:20:00Z","v":20005,"vw":2.553202},{"c":2.5499,"h":2.56,"l":2.545,"n":50,"o":2.56,"t":"2026-10-21T14:25:00Z","v":8866,"vw":2.553088},{"c":2.56,"h":2.5634,"l":2.545,"n":71,"o":2.545,"t":"2026-10-21T14:30:00Z","v":13402,"vw":2.556124},{"c":2.545,"h":2.565,"l":2.54,"n":51,"o":2.565,"t":"2026-10-21T14:35:00Z","v":4539,"vw":2.547476},{"c":2.565,"h":2.5699,"l":2.543,"n":105,"o":2.543,"t":"2026-10-21T14:40:00Z","v":24597,"vw":2.562401},{"c":2.58,"h":2.58,"l":2.56,"n":128,"o":2.565,"t":"2026-10-21T14:45:00Z","v":27774,"vw":2.574723},{"c":2.595,"h":2.61,"l":2.58,"n":168,"o":2.58,"t":"2026-10-21T14:50:00Z","v":57696,"vw":2.594144},{"c":2.575,"h":2.595,"l":2.575,"n":66,"o":2.595,"t":"2026-10-21T14:55:00Z","v":13169,"vw":2.581317},{"c":2.56,"h":2.575,"l":2.555,"n":109,"o":2.575,"t":"2026-10-21T15:00:00Z","v":33345,"vw":2.565691},{"c":2.565,"h":2.57,"l":2.56,"n":46,"o":2.56,"t":"2026-10-21T15:05:00Z","v":3650,"vw":2.562257},{"c":2.565,"h":2.5788,"l":2.56,"n":65,"o":2.565,"t":"2026-10-21T15:10:00Z","v":20438,"vw":2.56688},{"c":2.555,"h":2.57,"l":2.55,"n":122,"o":2.565,"t":"2026-10-21T15:15:00Z","v":34794,"vw":2.560336},{"c":2.555,"h":2.5599,"l":2.55,"n":43,"o":2.55,"t":"2026-10-21T15:20:00Z","v":7266,"vw":2.55282},{"c":2.5594,"h":2.565,"l":2.555,"n":75,"o":2.56,"t":"2026-10-21T15:25:00Z","v":12338,"vw":2.558626},{"c":2.565,"h":2.5699,"l":2.555,"n":70,"o":2.555,"t":"2026-10-21T15:30:00Z","v":19009,"vw":2.560863},{"c":2.57,"h":2.58,"l":2.56,"n":83,"o":2.565,"t":"2026-10-21T15:35:00Z","v":17432,"vw":2.569005},{"c":2.5799,"h":2.58,"l":2.57,"n":41,"o":2.58,"t":"2026-10-21T15:40:00Z","v":5861,"vw":2.575895},{"c":2.575,"h":2.58,"l":2.57,"n":39,"o":2.575,"t":"2026-10-21T15:45:00Z","v":5914,"vw":2.572188},{"c":2.57,"h":2.575,"l":2.57,"n":16,"o":2.575,"t":"2026-10-21T15:50:00Z","v":1050,"vw":2.574412},{"c":2.577,"h":2.5799,"l":2.57,"n":30,"o":2.5799,"t":"2026-10-21T15:55:00Z","v":7140,"vw":2.575827},{"c":2.565,"h":2.575,"l":2.56,"n":72,"o":2.575,"t":"2026-10-21T16:00:00Z","v":12067,"vw":2.565687},{"c":2.555,"h":2.5699,"l":2.55,"n":91,"o":2.5699,"t":"2026-10-21T16:05:00Z","v":19410,"vw":2.559049},{"c":2.535,"h":2.555,"l":2.5301,"n":122,"o":2.555,"t":"2026-10-21T16:10:00Z","v":34770,"vw":2.544076},{"c":2.54,"h":2.5471,"l":2.535,"n":72,"o":2.535,"t":"2026-10-21T16:15:00Z","v":16132,"vw":2.541698},{"c":2.545,"h":2.545,"l":2.5301,"n":55,"o":2.5301,"t":"2026-10-21T16:20:00Z","v":16802,"vw":2.535469},{"c":2.545,"h":2.545,"l":2.535,"n":47,"o":2.54,"t":"2026-10-21T16:25:00Z","v":5785,"vw":2.540052},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.5498,"t":"2026-10-21T16:30:00Z","v":2796,"vw":2.547083},{"c":2.585,"h":2.585,"l":2.54,"n":165,"o":2.545,"t":"2026-10-21T16:35:00Z","v":23761,"vw":2.569618},{"c":2.575,"h":2.585,"l":2.565,"n":149,"o":2.585,"t":"2026-10-21T16:40:00Z","v":21818,"vw":2.570578},{"c":2.565,"h":2.575,"l":2.565,"n":65,"o":2.575,"t":"2026-10-21T16:45:00Z","v":5570,"vw":2.570114},{"c":2.565,"h":2.57,"l":2.5601,"n":29,"o":2.565,"t":"2026-10-21T16:50:00Z","v":12924,"vw":2.564583},{"c":2.555,"h":2.565,"l":2.55,"n":55,"o":2.565,"t":"2026-10-21T16:55:00Z","v":8929,"vw":2.560879},{"c":2.555,"h":2.555,"l":2.55,"n":12,"o":2.555,"t":"2026-10-21T17:00:00Z","v":1169,"vw":2.554005},{"c":2.555,"h":2.555,"l":2.55,"n":29,"o":2.555,"t":"2026-10-21T17:05:00Z","v":1839,"vw":2.554333},{"c":2.5472,"h":2.55,"l":2.545,"n":37,"o":2.55,"t":"2026-10-21T17:10:00Z","v":4842,"vw":2.548335},{"c":2.55,"h":2.5588,"l":2.55,"n":46,"o":2.55,"t":"2026-10-21T17:15:00Z","v":5727,"vw":2.551198},{"c":2.5688,"h":2.57,"l":2.555,"n":55,"o":2.56,"t":"2026-10-21T17:20:00Z","v":27233,"vw":2.561355},{"c":2.56,"h":2.57,"l":2.555,"n":98,"o":2.565,"t":"2026-10-21T17:25:00Z","v":52637,"vw":2.563097},{"c":2.555,"h":2.56,"l":2.555,"n":15,"o":2.5597,"t":"2026-10-21T17:30:00Z","v":2071,"vw":2.557732},{"c":2.5633,"h":2.565,"l":2.555,"n":68,"o":2.555,"t":"2026-10-21T17:35:00Z","v":9042,"vw":2.56085},{"c":2.565,"h":2.57,"l":2.565,"n":14,"o":2.5699,"t":"2026-10-21T17:40:00Z","v":10181,"vw":2.569164},{"c":2.565,"h":2.57,"l":2.565,"n":42,"o":2.5699,"t":"2026-10-21T17:45:00Z","v":2354,"vw":2.566168},{"c":2.57,"h":2.575,"l":2.565,"n":34,"o":2.565,"t":"2026-10-21T17:50:00Z","v":2630,"vw":2.569369},{"c":2.5701,"h":2.58,"l":2.57,"n":39,"o":2.57,"t":"2026-10-21T17:55:00Z","v":26553,"vw":2.573637},{"c":2.565,"h":2.575,"l":2.565,"n":74,"o":2.575,"t":"2026-10-21T18:00:00Z","v":14616,"vw":2.571314},{"c":2.565,"h":2.58,"l":2.56,"n":93,"o":2.565,"t":"2026-10-21T18:05:00Z","v":43836,"vw":2.572165},{"c":2.565,"h":2.57,"l":2.5602,"n":21,"o":2.5602,"t":"2026-10-21T18:10:00Z","v":13044,"vw":2.566117},{"c":2.56,"h":2.58,"l":2.56,"n":200,"o":2.565,"t":"2026-10-21T18:15:00Z","v":61727,"vw":2.564981},{"c":2.555,"h":2.57,"l":2.555,"n":77,"o":2.565,"t":"2026-10-21T18:20:00Z","v":37560,"vw":2.563477},{"c":2.575,"h":2.58,"l":2.56,"n":225,"o":2.56,"t":"2026-10-21T18:25:00Z","v":47918,"vw":2.57071},{"c":2.6,"h":2.6,"l":2.58,"n":73,"o":2.58,"t":"2026-10-21T18:30:00Z","v":13478,"vw":2.596006},{"c":2.59,"h":2.6,"l":2.585,"n":213,"o":2.595,"t":"2026-10-21T18:35:00Z","v":76220,"vw":2.595},{"c":2.595,"h":2.6,"l":2.59,"n":64,"o":2.5901,"t":"2026-10-21T18:40:00Z","v":43118,"vw":2.596006},{"c":2.59,"h":2.6,"l":2.585,"n":149,"o":2.595,"t":"2026-10-21T18:45:00Z","v":20268,"vw":2.591169},{"c":2.585,"h":2.6,"l":2.5815,"n":172,"o":2.59,"t":"2026-10-21T18:50:00Z","v":33122,"vw":2.591122},{"c":2.5715,"h":2.59,"l":2.57,"n":161,"o":2.5886,"t":"2026-10-21T18:55:00Z","v":75351,"vw":2.578613},{"c":2.565,"h":2.58,"l":2.56,"n":226,"o":2.57,"t":"2026-10-21T19:00:00Z","v":50093,"vw":2.568904},{"c":2.565,"h":2.58,"l":2.5615,"n":123,"o":2.57,"t":"2026-10-21T19:05:00Z","v":20551,"vw":2.571384},{"c":2.57,"h":2.57,"l":2.55,"n":143,"o":2.565,"t":"2026-10-21T19:10:00Z","v":33721,"vw":2.561307},{"c":2.575,"h":2.59,"l":2.57,"n":106,"o":2.57,"t":"2026-10-21T19:15:00Z","v":18888,"vw":2.579556},{"c":2.575,"h":2.585,"l":2.57,"n":83,"o":2.575,"t":"2026-10-21T19:20:00Z","v":16948,"vw":2.578641},{"c":2.58,"h":2.59,"l":2.575,"n":178,"o":2.575,"t":"2026-10-21T19:25:00Z","v":26993,"vw":2.58288},{"c":2.595,"h":2.595,"l":2.585,"n":124,"o":2.585,"t":"2026-10-21T19:30:00Z","v":13746,"vw":2.590621},{"c":2.585,"h":2.6,"l":2.585,"n":192,"o":2.59,"t":"2026-10-21T19:35:00Z","v":42156,"vw":2.593691},{"c":2.575,"h":2.59,"l":2.575,"n":184,"o":2.59,"t":"2026-10-21T19:40:00Z","v":80297,"vw":2.583938},{"c":2.575,"h":2.58,"l":2.57,"n":121,"o":2.575,"t":"2026-10-21T19:45:00Z","v":31915,"vw":2.575773},{"c":2.565,"h":2.58,"l":2.56,"n":312,"o":2.57,"t":"2026-10-21T19:50:00Z","v":46966,"vw":2.571068},{"c":2.565,"h":2.57,"l":2.555,"n":500,"o":2.565,"t":"2026-10-21T19:55:00Z","v":90075,"vw":2.563263},{"c":2.56,"h":2.56,"l":2.56,"n":9,"o":2.56,"t":"2026-10-21T20:00:00Z","v":54480,"vw":2.56},{"c":2.5868,"h":2.5868,"l":2.5868,"n":1,"o":2.5868,"t":"2026-10-21T20:05:00Z","v":500,"vw":2.5868},{"c":2.5358,"h":2.5358,"l":2.5358,"n":1,"o":2.5358,"t":"2026-10-21T20:10:00Z","v":500,"vw":2.5358},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T20:25:00Z","v":100,"vw":2.58},{"c":2.59,"h":2.59,"l":2.543,"n":4,"o":2.543,"t":"2026-10-21T20:45:00Z","v":1200,"vw":2.573652},{"c":2.5893,"h":2.5893,"l":2.5893,"n":1,"o":2.5893,"t":"2026-10-21T21:05:00Z","v":1700,"vw":2.5893},{"c":2.59,"h":2.59,"l":2.58,"n":3,"o":2.58,"t":"2026-10-21T21:45:00Z","v":600,"vw":2.584845},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-21T21:50:00Z","v":455,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":3,"o":2.59,"t":"2026-10-21T21:55:00Z","v":900,"vw":2.592222},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T22:00:00Z","v":200,"vw":2.59},{"c":2.5763,"h":2.59,"l":2.5763,"n":2,"o":2.59,"t":"2026-10-21T22:05:00Z","v":700,"vw":2.580214},{"c":2.5763,"h":2.5763,"l":2.5763,"n":1,"o":2.5763,"t":"2026-10-21T22:15:00Z","v":2000,"vw":2.5763},{"c":2.55,"h":2.56,"l":2.54,"n":4,"o":2.55,"t":"2026-10-21T23:00:00Z","v":3200,"vw":2.553125},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-21T23:20:00Z","v":100,"vw":2.72},{"c":2.59,"h":2.59,"l":2.58,"n":5,"o":2.58,"t":"2026-10-21T23:40:00Z","v":550,"vw":2.587279},{"c":2.52,"h":2.52,"l":2.49,"n":20,"o":2.51,"t":"2026-10-22T08:00:00Z","v":14377,"vw":2.505255},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T09:10:00Z","v":1000,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T09:40:00Z","v":1400,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T10:30:00Z","v":152,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-22T10:55:00Z","v":111,"vw":2.49},{"c":2.4995,"h":2.5,"l":2.49,"n":13,"o":2.49,"t":"2026-10-22T11:00:00Z","v":12845,"vw":2.498654},{"c":2.4527,"h":2.48,"l":2.4527,"n":4,"o":2.48,"t":"2026-10-22T11:05:00Z","v":2501,"vw":2.45816},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T11:10:00Z","v":1601,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-22T11:20:00Z","v":137,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-22T11:25:00Z","v":1300,"vw":2.48},{"c":2.47,"h":2.47,"l":2.4324,"n":3,"o":2.4324,"t":"2026-10-22T11:35:00Z","v":2399,"vw":2.436378},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-22T11:40:00Z","v":201,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T12:30:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.53,"l":2.5,"n":9,"o":2.53,"t":"2026-10-22T13:00:00Z","v":4000,"vw":2.518491},{"c":2.5,"h":2.54,"l":2.5,"n":4,"o":2.54,"t":"2026-10-22T13:10:00Z","v":1000,"vw":2.531199},{"c":2.475,"h":2.55,"l":2.42,"n":130,"o":2.55,"t":"2026-10-22T13:30:00Z","v":67037,"vw":2.449515},{"c":2.4578,"h":2.4999,"l":2.45,"n":94,"o":2.4699,"t":"2026-10-22T13:35:00Z","v":16228,"vw":2.464731},{"c":2.41,"h":2.44,"l":2.4,"n":226,"o":2.44,"t":"2026-10-22T13:40:00Z","v":80306,"vw":2.415932},{"c":2.4,"h":2.41,"l":2.385,"n":293,"o":2.41,"t":"2026-10-22T13:45:00Z","v":63481,"vw":2.397479},{"c":2.405,"h":2.41,"l":2.36,"n":224,"o":2.4,"t":"2026-10-22T13:50:00Z","v":119958,"vw":2.383395},{"c":2.435,"h":2.44,"l":2.405,"n":148,"o":2.4099,"t":"2026-10-22T13:55:00Z","v":33446,"vw":2.430567},{"c":2.435,"h":2.45,"l":2.43,"n":128,"o":2.435,"t":"2026-10-22T14:00:00Z","v":34629,"vw":2.442814},{"c":2.43,"h":2.43,"l":2.42,"n":54,"o":2.43,"t":"2026-10-22T14:05:00Z","v":10925,"vw":2.427457},{"c":2.4,"h":2.43,"l":2.4,"n":182,"o":2.4299,"t":"2026-10-22T14:10:00Z","v":64882,"vw":2.417866},{"c":2.415,"h":2.415,"l":2.4001,"n":105,"o":2.4092,"t":"2026-10-22T14:15:00Z","v":14424,"vw":2.405021},{"c":2.405,"h":2.4199,"l":2.4,"n":122,"o":2.415,"t":"2026-10-22T14:20:00Z","v":23653,"vw":2.40821},{"c":2.405,"h":2.41,"l":2.4,"n":96,"o":2.405,"t":"2026-10-22T14:25:00Z","v":35759,"vw":2.405816},{"c":2.39,"h":2.4088,"l":2.39,"n":203,"o":2.405,"t":"2026-10-22T14:30:00Z","v":74559,"vw":2.398527},{"c":2.38,"h":2.4,"l":2.38,"n":233,"o":2.395,"t":"2026-10-22T14:35:00Z","v":145831,"vw":2.392521},{"c":2.395,"h":2.4,"l":2.385,"n":138,"o":2.385,"t":"2026-10-22T14:40:00Z","v":48588,"vw":2.393332},{"c":2.385,"h":2.4,"l":2.375,"n":146,"o":2.395,"t":"2026-10-22T14:45:00Z","v":48957,"vw":2.382421},{"c":2.385,"h":2.385,"l":2.38,"n":54,"o":2.385,"t":"2026-10-22T14:50:00Z","v":20496,"vw":2.384762},{"c":2.375,"h":2.385,"l":2.371,"n":115,"o":2.385,"t":"2026-10-22T14:55:00Z","v":14874,"vw":2.379087},{"c":2.365,"h":2.385,"l":2.365,"n":124,"o":2.38,"t":"2026-10-22T15:00:00Z","v":33033,"vw":2.373843},{"c":2.345,"h":2.37,"l":2.345,"n":171,"o":2.365,"t":"2026-10-22T15:05:00Z","v":26841,"vw":2.35783},{"c":2.335,"h":2.345,"l":2.33,"n":148,"o":2.345,"t":"2026-10-22T15:10:00Z","v":79510,"vw":2.339675},{"c":2.365,"h":2.365,"l":2.3312,"n":100,"o":2.3312,"t":"2026-10-22T15:15:00Z","v":18387,"vw":2.344572},{"c":2.365,"h":2.375,"l":2.365,"n":110,"o":2.3685,"t":"2026-10-22T15:20:00Z","v":16933,"vw":2.368113},{"c":2.355,"h":2.37,"l":2.355,"n":99,"o":2.37,"t":"2026-10-22T15:25:00Z","v":18825,"vw":2.36365},{"c":2.35,"h":2.36,"l":2.35,"n":94,"o":2.355,"t":"2026-10-22T15:30:00Z","v":17998,"vw":2.355535},{"c":2.355,"h":2.36,"l":2.35,"n":69,"o":2.3512,"t":"2026-10-22T15:35:00Z","v":8026,"vw":2.356143},{"c":2.35,"h":2.35,"l":2.34,"n":117,"o":2.35,"t":"2026-10-22T15:40:00Z","v":39975,"vw":2.342228},{"c":2.35,"h":2.35,"l":2.34,"n":53,"o":2.34,"t":"2026-10-22T15:45:00Z","v":24556,"vw":2.346129},{"c":2.355,"h":2.365,"l":2.345,"n":97,"o":2.35,"t":"2026-10-22T15:50:00Z","v":15720,"vw":2.356315},{"c":2.355,"h":2.3699,"l":2.355,"n":92,"o":2.355,"t":"2026-10-22T15:55:00Z","v":6927,"vw":2.360623},{"c":2.355,"h":2.36,"l":2.355,"n":55,"o":2.355,"t":"2026-10-22T16:00:00Z","v":6920,"vw":2.356763},{"c":2.355,"h":2.355,"l":2.345,"n":92,"o":2.355,"t":"2026-10-22T16:05:00Z","v":13173,"vw":2.349063},{"c":2.35,"h":2.36,"l":2.35,"n":24,"o":2.355,"t":"2026-10-22T16:10:00Z","v":4102,"vw":2.355811},{"c":2.351,"h":2.36,"l":2.35,"n":28,"o":2.35,"t":"2026-10-22T16:15:00Z","v":9057,"vw":2.354846},{"c":2.35,"h":2.355,"l":2.3401,"n":131,"o":2.355,"t":"2026-10-22T16:20:00Z","v":30351,"vw":2.35179},{"c":2.345,"h":2.351,"l":2.345,"n":46,"o":2.351,"t":"2026-10-22T16:25:00Z","v":6199,"vw":2.349937},{"c":2.335,"h":2.3489,"l":2.33,"n":44,"o":2.3489,"t":"2026-10-22T16:30:00Z","v":9975,"vw":2.344233},{"c":2.331,"h":2.3388,"l":2.331,"n":31,"o":2.335,"t":"2026-10-22T16:35:00Z","v":9325,"vw":2.335203},{"c":2.325,"h":2.34,"l":2.32,"n":255,"o":2.34,"t":"2026-10-22T16:40:00Z","v":43179,"vw":2.330575},{"c":2.3201,"h":2.33,"l":2.32,"n":38,"o":2.325,"t":"2026-10-22T16:45:00Z","v":10996,"vw":2.322461},{"c":2.315,"h":2.32,"l":2.31,"n":99,"o":2.32,"t":"2026-10-22T16:50:00Z","v":9917,"vw":2.317448},{"c":2.32,"h":2.32,"l":2.3101,"n":75,"o":2.315,"t":"2026-10-22T16:55:00Z","v":24349,"vw":2.318638},{"c":2.31,"h":2.32,"l":2.3,"n":135,"o":2.32,"t":"2026-10-22T17:00:00Z","v":21926,"vw":2.311198},{"c":2.32,"h":2.32,"l":2.3,"n":176,"o":2.315,"t":"2026-10-22T17:05:00Z","v":81003,"vw":2.303535},{"c":2.31,"h":2.3188,"l":2.31,"n":145,"o":2.315,"t":"2026-10-22T17:10:00Z","v":26402,"vw":2.3106},{"c":2.305,"h":2.3191,"l":2.28,"n":285,"o":2.3191,"t":"2026-10-22T17:15:00Z","v":65746,"vw":2.29373},{"c":2.305,"h":2.31,"l":2.3,"n":57,"o":2.305,"t":"2026-10-22T17:20:00Z","v":9866,"vw":2.307078},{"c":2.29,"h":2.31,"l":2.29,"n":163,"o":2.31,"t":"2026-10-22T17:25:00Z","v":57039,"vw":2.292826},{"c":2.285,"h":2.2999,"l":2.285,"n":102,"o":2.2999,"t":"2026-10-22T17:30:00Z","v":13721,"vw":2.291854},{"c":2.285,"h":2.29,"l":2.28,"n":51,"o":2.285,"t":"2026-10-22T17:35:00Z","v":4052,"vw":2.283195},{"c":2.285,"h":2.2888,"l":2.28,"n":66,"o":2.2888,"t":"2026-10-22T17:40:00Z","v":21850,"vw":2.280475},{"c":2.29,"h":2.295,"l":2.28,"n":166,"o":2.28,"t":"2026-10-22T17:45:00Z","v":87544,"vw":2.289438},{"c":2.285,"h":2.29,"l":2.285,"n":56,"o":2.285,"t":"2026-10-22T17:50:00Z","v":36005,"vw":2.285386},{"c":2.285,"h":2.29,"l":2.285,"n":44,"o":2.285,"t":"2026-10-22T17:55:00Z","v":3987,"vw":2.287951},{"c":2.27,"h":2.285,"l":2.26,"n":141,"o":2.285,"t":"2026-10-22T18:00:00Z","v":20903,"vw":2.275123},{"c":2.27,"h":2.27,"l":2.2612,"n":73,"o":2.265,"t":"2026-10-22T18:05:00Z","v":14195,"vw":2.267644},{"c":2.275,"h":2.28,"l":2.265,"n":81,"o":2.27,"t":"2026-10-22T18:10:00Z","v":24623,"vw":2.276208},{"c":2.275,"h":2.28,"l":2.275,"n":66,"o":2.275,"t":"2026-10-22T18:15:00Z","v":4254,"vw":2.275132},{"c":2.285,"h":2.29,"l":2.275,"n":79,"o":2.275,"t":"2026-10-22T18:20:00Z","v":8027,"vw":2.282591},{"c":2.275,"h":2.29,"l":2.275,"n":105,"o":2.29,"t":"2026-10-22T18:25:00Z","v":11575,"vw":2.281426},{"c":2.275,"h":2.278,"l":2.275,"n":21,"o":2.275,"t":"2026-10-22T18:30:00Z","v":6591,"vw":2.275964},{"c":2.275,"h":2.28,"l":2.2702,"n":48,"o":2.2799,"t":"2026-10-22T18:35:00Z","v":6159,"vw":2.275809},{"c":2.285,"h":2.2898,"l":2.275,"n":54,"o":2.28,"t":"2026-10-22T18:40:00Z","v":8021,"vw":2.281273},{"c":2.28,"h":2.29,"l":2.27,"n":129,"o":2.29,"t":"2026-10-22T18:45:00Z","v":57108,"vw":2.275428},{"c":2.285,"h":2.285,"l":2.28,"n":42,"o":2.285,"t":"2026-10-22T18:50:00Z","v":5242,"vw":2.283335},{"c":2.285,"h":2.3,"l":2.2801,"n":179,"o":2.285,"t":"2026-10-22T18:55:00Z","v":26507,"vw":2.289121},{"c":2.285,"h":2.29,"l":2.285,"n":27,"o":2.2885,"t":"2026-10-22T19:00:00Z","v":5512,"vw":2.288131},{"c":2.285,"h":2.29,"l":2.28,"n":50,"o":2.281,"t":"2026-10-22T19:05:00Z","v":41395,"vw":2.280724},{"c":2.295,"h":2.295,"l":2.2812,"n":94,"o":2.2812,"t":"2026-10-22T19:10:00Z","v":15580,"vw":2.287438},{"c":2.3,"h":2.31,"l":2.295,"n":146,"o":2.295,"t":"2026-10-22T19:15:00Z","v":18454,"vw":2.2987},{"c":2.305,"h":2.3188,"l":2.305,"n":133,"o":2.305,"t":"2026-10-22T19:20:00Z","v":22832,"vw":2.308634},{"c":2.305,"h":2.31,"l":2.3,"n":61,"o":2.305,"t":"2026-10-22T19:25:00Z","v":36626,"vw":2.301651},{"c":2.295,"h":2.3097,"l":2.295,"n":149,"o":2.305,"t":"2026-10-22T19:30:00Z","v":16249,"vw":2.30183},{"c":2.29,"h":2.3,"l":2.28,"n":252,"o":2.2999,"t":"2026-10-22T19:35:00Z","v":70323,"vw":2.291524},{"c":2.2801,"h":2.2899,"l":2.28,"n":85,"o":2.285,"t":"2026-10-22T19:40:00Z","v":29175,"vw":2.285058},{"c":2.285,"h":2.285,"l":2.27,"n":241,"o":2.285,"t":"2026-10-22T19:45:00Z","v":38729,"vw":2.277803},{"c":2.315,"h":2.33,"l":2.285,"n":599,"o":2.285,"t":"2026-10-22T19:50:00Z","v":168123,"vw":2.319952},{"c":2.295,"h":2.315,"l":2.29,"n":1039,"o":2.315,"t":"2026-10-22T19:55:00Z","v":106515,"vw":2.301526},{"c":2.3,"h":2.32,"l":2.295,"n":16,"o":2.31,"t":"2026-10-22T20:00:00Z","v":62782,"vw":2.30978},{"c":2.31,"h":2.32,"l":2.31,"n":19,"o":2.32,"t":"2026-10-22T20:10:00Z","v":1063,"vw":2.317573},{"c":2.27,"h":2.27,"l":2.2655,"n":3,"o":2.2655,"t":"2026-10-22T20:15:00Z","v":2479,"vw":2.266139},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-22T20:20:00Z","v":160,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-22T20:25:00Z","v":8609,"vw":2.31},{"c":2.3159,"h":2.3159,"l":2.3159,"n":1,"o":2.3159,"t":"2026-10-22T20:30:00Z","v":500,"vw":2.3159},{"c":2.3159,"h":2.3159,"l":2.3159,"n":1,"o":2.3159,"t":"2026-10-22T20:45:00Z","v":500,"vw":2.3159},{"c":2.28,"h":2.29,"l":2.28,"n":15,"o":2.29,"t":"2026-10-22T21:00:00Z","v":27427,"vw":2.282065},{"c":2.28,"h":2.3077,"l":2.28,"n":2,"o":2.3077,"t":"2026-10-22T21:05:00Z","v":1100,"vw":2.305182},{"c":2.2715,"h":2.2715,"l":2.2715,"n":1,"o":2.2715,"t":"2026-10-22T21:10:00Z","v":250,"vw":2.2715},{"c":2.3076,"h":2.3076,"l":2.3076,"n":1,"o":2.3076,"t":"2026-10-22T21:40:00Z","v":100,"vw":2.3076},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-22T21:45:00Z","v":335,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-22T21:50:00Z","v":1005,"vw":2.29},{"c":2.2764,"h":2.3,"l":2.2764,"n":2,"o":2.3,"t":"2026-10-22T22:10:00Z","v":300,"vw":2.292133},{"c":2.3076,"h":2.3076,"l":2.3076,"n":1,"o":2.3076,"t":"2026-10-22T22:20:00Z","v":600,"vw":2.3076},{"c":2.28,"h":2.3076,"l":2.28,"n":8,"o":2.3076,"t":"2026-10-22T22:35:00Z","v":3791,"vw":2.28074},{"c":2.3,"h":2.3,"l":2.3,"n":12,"o":2.3,"t":"2026-10-22T23:15:00Z","v":1769,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-22T23:25:00Z","v":650,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-22T23:40:00Z","v":200,"vw":2.3},{"c":2.34,"h":2.35,"l":2.25,"n":22,"o":2.33,"t":"2026-10-23T08:00:00Z","v":6362,"vw":2.294772},{"c":2.325,"h":2.325,"l":2.325,"n":2,"o":2.325,"t":"2026-10-23T08:10:00Z","v":164,"vw":2.325}],"history":[{"c":1.28,"h":1.35,"l":1.22,"n":388,"o":1.28,"t":"2024-10-21T04:00:00Z","v":80129,"vw":1.283426},{"c":1.3,"h":1.33,"l":1.26,"n":176,"o":1.3,"t":"2024-10-22T04:00:00Z","v":39381,"vw":1.295525},{"c":1.31,"h":1.31,"l":1.17,"n":510,"o":1.27,"t":"2024-10-23T04:00:00Z","v":159231,"vw":1.270261},{"c":1.42,"h":1.42,"l":1.2986,"n":638,"o":1.31,"t":"2024-10-24T04:00:00Z","v":179592,"vw":1.377879},{"c":1.5,"h":1.65,"l":1.39,"n":1150,"o":1.42,"t":"2024-10-25T04:00:00Z","v":376618,"vw":1.524258},{"c":1.65,"h":1.7,"l":1.46,"n":1228,"o":1.49,"t":"2024-10-28T04:00:00Z","v":370593,"vw":1.611432},{"c":1.8,"h":1.8608,"l":1.61,"n":1652,"o":1.7,"t":"2024-10-29T04:00:00Z","v":599610,"vw":1.765492},{"c":1.71,"h":1.79,"l":1.65,"n":664,"o":1.75,"t":"2024-10-30T04:00:00Z","v":214602,"vw":1.698674},{"c":1.59,"h":1.76,"l":1.26,"n":1521,"o":1.76,"t":"2024-10-31T04:00:00Z","v":498953,"vw":1.518401},{"c":1.45,"h":1.62,"l":1.42,"n":535,"o":1.58,"t":"2024-11-01T04:00:00Z","v":188839,"vw":1.490813},{"c":1.38,"h":1.47,"l":1.32,"n":405,"o":1.42,"t":"2024-11-04T05:00:00Z","v":117197,"vw":1.410105},{"c":1.57,"h":1.61,"l":1.4,"n":513,"o":1.4,"t":"2024-11-05T05:00:00Z","v":201656,"vw":1.51839},{"c":1.74,"h":1.7793,"l":1.63,"n":1506,"o":1.65,"t":"2024-11-06T05:00:00Z","v":386434,"vw":1.705827},{"c":1.83,"h":1.9,"l":1.6,"n":1168,"o":1.7,"t":"2024-11-07T05:00:00Z","v":423936,"vw":1.811673},{"c":1.84,"h":2,"l":1.82,"n":965,"o":1.83,"t":"2024-11-08T05:00:00Z","v":268937,"vw":1.896393},{"c":2.15,"h":2.2,"l":1.89,"n":2005,"o":1.9,"t":"2024-11-11T05:00:00Z","v":480430,"vw":2.082187},{"c":2.02,"h":2.07,"l":1.83,"n":1283,"o":2.07,"t":"2024-11-12T05:00:00Z","v":433356,"vw":1.931498},{"c":1.88,"h":2.1281,"l":1.78,"n":841,"o":2.02,"t":"2024-11-13T05:00:00Z","v":233959,"vw":1.955273},{"c":1.8,"h":1.93,"l":1.77,"n":636,"o":1.92,"t":"2024-11-14T05:00:00Z","v":151288,"vw":1.856413},{"c":1.87,"h":1.94,"l":1.49,"n":713,"o":1.79,"t":"2024-11-15T05:00:00Z","v":229085,"vw":1.746684},{"c":1.74,"h":1.98,"l":1.7,"n":697,"o":1.98,"t":"2024-11-18T05:00:00Z","v":241486,"vw":1.858687},{"c":1.95,"h":2.0226,"l":1.71,"n":1140,"o":1.87,"t":"2024-11-19T05:00:00Z","v":352649,"vw":1.83815},{"c":2.03,"h":2.16,"l":1.95,"n":1129,"o":1.95,"t":"2024-11-20T05:00:00Z","v":301684,"vw":2.053784},{"c":1.86,"h":2.13,"l":1.81,"n":974,"o":2.13,"t":"2024-11-21T05:00:00Z","v":258917,"vw":1.928275},{"c":2.06,"h":2.08,"l":1.83,"n":672,"o":1.92,"t":"2024-11-22T05:00:00Z","v":190177,"vw":1.959483},{"c":1.91,"h":2.1,"l":1.8338,"n":788,"o":2.02,"t":"2024-11-25T05:00:00Z","v":130159,"vw":1.965338},{"c":1.82,"h":2,"l":1.77,"n":710,"o":1.89,"t":"2024-11-26T05:00:00Z","v":169500,"vw":1.883469},{"c":1.97,"h":2.0389,"l":1.8271,"n":817,"o":1.91,"t":"2024-11-27T05:00:00Z","v":151219,"vw":1.935251},{"c":2.12,"h":2.16,"l":1.85,"n":727,"o":1.93,"t":"2024-11-29T05:00:00Z","v":201044,"vw":2.085387},{"c":2.07,"h":2.19,"l":2,"n":1313,"o":2.08,"t":"2024-12-02T05:00:00Z","v":291467,"vw":2.104284},{"c":2.06,"h":2.12,"l":1.9101,"n":798,"o":2.07,"t":"2024-12-03T05:00:00Z","v":135327,"vw":2.012894},{"c":2.09,"h":2.15,"l":1.9101,"n":1306,"o":2.1,"t":"2024-12-04T05:00:00Z","v":295111,"vw":2.076373},{"c":1.8,"h":2.22,"l":1.8,"n":1212,"o":2.08,"t":"2024-12-05T05:00:00Z","v":275854,"vw":1.969314},{"c":1.96,"h":2.02,"l":1.81,"n":790,"o":1.81,"t":"2024-12-06T05:00:00Z","v":188123,"vw":1.936586},{"c":1.75,"h":2.01,"l":1.75,"n":1020,"o":1.96,"t":"2024-12-09T05:00:00Z","v":164425,"vw":1.858533},{"c":1.72,"h":1.7899,"l":1.6682,"n":829,"o":1.77,"t":"2024-12-10T05:00:00Z","v":93476,"vw":1.746186},{"c":1.94,"h":1.97,"l":1.74,"n":1037,"o":1.79,"t":"2024-12-11T05:00:00Z","v":249610,"vw":1.878636},{"c":1.9,"h":1.97,"l":1.8253,"n":439,"o":1.9,"t":"2024-12-12T05:00:00Z","v":98908,"vw":1.902857},{"c":1.73,"h":1.9699,"l":1.5601,"n":7324,"o":1.92,"t":"2024-12-13T05:00:00Z","v":1295653,"vw":1.73402},{"c":1.84,"h":1.92,"l":1.727,"n":1490,"o":1.85,"t":"2024-12-16T05:00:00Z","v":273888,"vw":1.831628},{"c":1.83,"h":1.89,"l":1.75,"n":1112,"o":1.82,"t":"2024-12-17T05:00:00Z","v":199676,"vw":1.81258},{"c":1.94,"h":2.23,"l":1.83,"n":4148,"o":1.85,"t":"2024-12-18T05:00:00Z","v":1022652,"vw":2.037332},{"c":1.8,"h":2.0999,"l":1.7501,"n":1088,"o":2.01,"t":"2024-12-19T05:00:00Z","v":238248,"vw":1.882163},{"c":1.77,"h":1.9,"l":1.75,"n":572,"o":1.79,"t":"2024-12-20T05:00:00Z","v":144252,"vw":1.829511},{"c":1.62,"h":1.8071,"l":1.62,"n":1417,"o":1.78,"t":"2024-12-23T05:00:00Z","v":222199,"vw":1.689318},{"c":1.81,"h":1.81,"l":1.64,"n":484,"o":1.64,"t":"2024-12-24T05:00:00Z","v":136339,"vw":1.751013},{"c":1.91,"h":1.91,"l":1.73,"n":1128,"o":1.87,"t":"2024-12-26T05:00:00Z","v":285266,"vw":1.809587},{"c":1.83,"h":1.9049,"l":1.68,"n":845,"o":1.89,"t":"2024-12-27T05:00:00Z","v":220062,"vw":1.79212},{"c":1.63,"h":1.8182,"l":1.62,"n":760,"o":1.73,"t":"2024-12-30T05:00:00Z","v":270876,"vw":1.664516},{"c":1.5,"h":1.64,"l":1.48,"n":747,"o":1.62,"t":"2024-12-31T05:00:00Z","v":132656,"vw":1.553019},{"c":1.57,"h":1.648,"l":1.55,"n":525,"o":1.59,"t":"2025-01-02T05:00:00Z","v":117486,"vw":1.583887},{"c":1.67,"h":1.69,"l":1.52,"n":938,"o":1.56,"t":"2025-01-03T05:00:00Z","v":182296,"vw":1.639786},{"c":1.64,"h":1.74,"l":1.61,"n":823,"o":1.7,"t":"2025-01-06T05:00:00Z","v":187071,"vw":1.687319},{"c":1.62,"h":1.6301,"l":1.48,"n":844,"o":1.62,"t":"2025-01-07T05:00:00Z","v":200620,"vw":1.572935},{"c":1.54,"h":1.62,"l":1.51,"n":710,"o":1.55,"t":"2025-01-08T05:00:00Z","v":128086,"vw":1.559942},{"c":1.53,"h":1.53,"l":1.42,"n":566,"o":1.5,"t":"2025-01-10T05:00:00Z","v":136584,"vw":1.475135},{"c":1.5,"h":1.53,"l":1.41,"n":584,"o":1.53,"t":"2025-01-13T05:00:00Z","v":192477,"vw":1.462135},{"c":1.49,"h":1.5852,"l":1.48,"n":556,"o":1.51,"t":"2025-01-14T05:00:00Z","v":131011,"vw":1.509685},{"c":1.59,"h":1.62,"l":1.485,"n":826,"o":1.6,"t":"2025-01-15T05:00:00Z","v":196591,"vw":1.557885},{"c":1.85,"h":1.87,"l":1.5536,"n":1801,"o":1.62,"t":"2025-01-16T05:00:00Z","v":597680,"vw":1.739085},{"c":2.22,"h":2.34,"l":1.86,"n":5720,"o":1.92,"t":"2025-01-17T05:00:00Z","v":1367934,"vw":2.156942},{"c":2.52,"h":2.64,"l":2.05,"n":6238,"o":2.29,"t":"2025-01-21T05:00:00Z","v":1483625,"vw":2.401468},{"c":2.53,"h":2.75,"l":2.354,"n":3503,"o":2.55,"t":"2025-01-22T05:00:00Z","v":737820,"vw":2.551423},{"c":2.89,"h":2.97,"l":2.4201,"n":3317,"o":2.49,"t":"2025-01-23T05:00:00Z","v":622589,"vw":2.726413},{"c":2.75,"h":3,"l":2.6101,"n":2604,"o":2.93,"t":"2025-01-24T05:00:00Z","v":629992,"vw":2.778665},{"c":2.47,"h":2.72,"l":2.34,"n":3507,"o":2.65,"t":"2025-01-27T05:00:00Z","v":507678,"vw":2.523201},{"c":2.71,"h":3.1699,"l":2.5001,"n":7572,"o":2.53,"t":"2025-01-28T05:00:00Z","v":1143690,"vw":2.915012},{"c":2.76,"h":2.91,"l":2.57,"n":2690,"o":2.8,"t":"2025-01-29T05:00:00Z","v":492872,"vw":2.740672},{"c":3.66,"h":3.77,"l":2.76,"n":15981,"o":2.76,"t":"2025-01-30T05:00:00Z","v":3241014,"vw":3.465067},{"c":3.41,"h":3.77,"l":2.99,"n":9535,"o":3.39,"t":"2025-01-31T05:00:00Z","v":2710462,"vw":3.443216},{"c":3.34,"h":3.5794,"l":2.9507,"n":3147,"o":3,"t":"2025-02-03T05:00:00Z","v":796580,"vw":3.259863},{"c":2.94,"h":3.35,"l":2.88,"n":3861,"o":3.27,"t":"2025-02-04T05:00:00Z","v":850087,"vw":3.054756},{"c":2.87,"h":3.03,"l":2.82,"n":1968,"o":2.93,"t":"2025-02-05T05:00:00Z","v":338491,"vw":2.885492},{"c":2.96,"h":3.07,"l":2.81,"n":3054,"o":2.88,"t":"2025-02-06T05:00:00Z","v":471707,"vw":2.930749},{"c":2.9,"h":3.35,"l":2.86,"n":4457,"o":3,"t":"2025-02-07T05:00:00Z","v":848382,"vw":3.070427},{"c":3.04,"h":3.21,"l":2.9,"n":2370,"o":2.92,"t":"2025-02-10T05:00:00Z","v":494385,"vw":3.066559},{"c":3.29,"h":3.4748,"l":3.05,"n":7654,"o":3.22,"t":"2025-02-11T05:00:00Z","v":1657252,"vw":3.287298},{"c":3.03,"h":3.18,"l":2.92,"n":2643,"o":3.145,"t":"2025-02-12T05:00:00Z","v":605617,"vw":3.065814},{"c":2.87,"h":3.095,"l":2.845,"n":2721,"o":3.02,"t":"2025-02-13T05:00:00Z","v":589713,"vw":2.954433},{"c":2.63,"h":2.97,"l":2.6,"n":4036,"o":2.95,"t":"2025-02-14T05:00:00Z","v":1147306,"vw":2.745058},{"c":2.52,"h":2.74,"l":2.49,"n":2897,"o":2.67,"t":"2025-02-18T05:00:00Z","v":589772,"vw":2.601122},{"c":2.42,"h":2.685,"l":2.38,"n":3187,"o":2.55,"t":"2025-02-19T05:00:00Z","v":663892,"vw":2.526331},{"c":2.29,"h":2.4782,"l":2.21,"n":2864,"o":2.46,"t":"2025-02-20T05:00:00Z","v":694102,"vw":2.314964},{"c":1.95,"h":2.31,"l":1.88,"n":4491,"o":2.16,"t":"2025-02-21T05:00:00Z","v":1036456,"vw":2.041882},{"c":1.69,"h":1.94,"l":1.63,"n":2517,"o":1.94,"t":"2025-02-24T05:00:00Z","v":653350,"vw":1.736631},{"c":1.38,"h":1.6795,"l":1.35,"n":3083,"o":1.65,"t":"2025-02-25T05:00:00Z","v":699864,"vw":1.44827},{"c":1.5,"h":1.6,"l":1.352,"n":1380,"o":1.36,"t":"2025-02-26T05:00:00Z","v":506677,"vw":1.507087},{"c":1.36,"h":1.59,"l":1.35,"n":2113,"o":1.49,"t":"2025-02-27T05:00:00Z","v":424717,"vw":1.439794},{"c":1.39,"h":1.44,"l":1.35,"n":1108,"o":1.35,"t":"2025-02-28T05:00:00Z","v":194653,"vw":1.38858},{"c":1.3,"h":1.55,"l":1.255,"n":4607,"o":1.48,"t":"2025-03-03T05:00:00Z","v":902297,"vw":1.384839},{"c":1.25,"h":1.3394,"l":1.1,"n":1291,"o":1.23,"t":"2025-03-04T05:00:00Z","v":368738,"vw":1.221882},{"c":1.38,"h":1.4698,"l":1.3,"n":1386,"o":1.46,"t":"2025-03-05T05:00:00Z","v":232361,"vw":1.358183},{"c":1.35,"h":1.49,"l":1.25,"n":1130,"o":1.34,"t":"2025-03-06T05:00:00Z","v":348419,"vw":1.379901},{"c":1.35,"h":1.38,"l":1.23,"n":1751,"o":1.38,"t":"2025-03-07T05:00:00Z","v":239045,"vw":1.308806},{"c":1.16,"h":1.3223,"l":1.15,"n":1575,"o":1.32,"t":"2025-03-10T04:00:00Z","v":221773,"vw":1.223142},{"c":1.17,"h":1.23,"l":1.13,"n":743,"o":1.16,"t":"2025-03-11T04:00:00Z","v":138250,"vw":1.183856},{"c":1.22,"h":1.25,"l":1.15,"n":455,"o":1.22,"t":"2025-03-12T04:00:00Z","v":89725,"vw":1.2043},{"c":1.18,"h":1.25,"l":1.16,"n":459,"o":1.25,"t":"2025-03-13T04:00:00Z","v":83109,"vw":1.189753},{"c":1.23,"h":1.24,"l":1.18,"n":337,"o":1.18,"t":"2025-03-14T04:00:00Z","v":90737,"vw":1.211684},{"c":1.32,"h":1.34,"l":1.15,"n":612,"o":1.23,"t":"2025-03-17T04:00:00Z","v":172749,"vw":1.262669},{"c":1.19,"h":1.38,"l":1.07,"n":870,"o":1.32,"t":"2025-03-18T04:00:00Z","v":120655,"vw":1.192985},{"c":1.21,"h":1.28,"l":1.03,"n":910,"o":1.12,"t":"2025-03-19T04:00:00Z","v":231155,"vw":1.149418},{"c":1.18,"h":1.2,"l":1.13,"n":423,"o":1.19,"t":"2025-03-20T04:00:00Z","v":60463,"vw":1.172483},{"c":1.29,"h":1.39,"l":1.11,"n":860,"o":1.19,"t":"2025-03-21T04:00:00Z","v":287014,"vw":1.250372},{"c":1.34,"h":1.3542,"l":1.25,"n":470,"o":1.29,"t":"2025-03-24T04:00:00Z","v":107726,"vw":1.307272},{"c":1.27,"h":1.37,"l":1.21,"n":498,"o":1.37,"t":"2025-03-25T04:00:00Z","v":81621,"vw":1.272843},{"c":1.2,"h":1.3,"l":1.13,"n":556,"o":1.3,"t":"2025-03-26T04:00:00Z","v":101640,"vw":1.188215},{"c":1.18,"h":1.21,"l":1.12,"n":251,"o":1.12,"t":"2025-03-27T04:00:00Z","v":46672,"vw":1.166079},{"c":1.05,"h":1.13,"l":1.01,"n":396,"o":1.1049,"t":"2025-03-28T04:00:00Z","v":101989,"vw":1.061615},{"c":1.14,"h":1.19,"l":1.04,"n":1831,"o":1.11,"t":"2025-03-31T04:00:00Z","v":449571,"vw":1.124969},{"c":1.08,"h":1.14,"l":1.03,"n":663,"o":1.1,"t":"2025-04-01T04:00:00Z","v":197057,"vw":1.073569},{"c":1.19,"h":1.19,"l":1.04,"n":505,"o":1.04,"t":"2025-04-02T04:00:00Z","v":173866,"vw":1.125361},{"c":1.08,"h":1.1805,"l":1.07,"n":334,"o":1.09,"t":"2025-04-03T04:00:00Z","v":55579,"vw":1.100442},{"c":1.06,"h":1.09,"l":0.9337,"n":511,"o":1.04,"t":"2025-04-04T04:00:00Z","v":147584,"vw":1.028045},{"c":0.952,"h":1.13,"l":0.9,"n":363,"o":1,"t":"2025-04-07T04:00:00Z","v":100130,"vw":0.989361},{"c":0.93,"h":1.19,"l":0.902,"n":639,"o":0.984,"t":"2025-04-08T04:00:00Z","v":148619,"vw":0.997915},{"c":1.02,"h":1.06,"l":0.9,"n":769,"o":0.9,"t":"2025-04-09T04:00:00Z","v":205603,"vw":0.997867},{"c":0.98,"h":1.09,"l":0.952,"n":807,"o":1.02,"t":"2025-04-10T04:00:00Z","v":223225,"vw":1.020272},{"c":0.96,"h":1.1687,"l":0.91,"n":509,"o":0.97,"t":"2025-04-11T04:00:00Z","v":207832,"vw":0.964033},{"c":1.03,"h":1.075,"l":0.96,"n":193,"o":0.97,"t":"2025-04-14T04:00:00Z","v":60129,"vw":1.02234},{"c":0.981,"h":1.1,"l":0.924,"n":492,"o":1,"t":"2025-04-15T04:00:00Z","v":193292,"vw":0.994863},{"c":1.115,"h":1.135,"l":1,"n":496,"o":1,"t":"2025-04-16T04:00:00Z","v":177331,"vw":1.071053},{"c":0.8811,"h":1.16,"l":0.8811,"n":1032,"o":1.15,"t":"2025-04-17T04:00:00Z","v":511897,"vw":0.974332},{"c":0.9111,"h":1.7,"l":0.89,"n":95974,"o":0.939,"t":"2025-04-21T04:00:00Z","v":37592522,"vw":1.357489},{"c":0.93,"h":1.01,"l":0.85,"n":3998,"o":0.8776,"t":"2025-04-22T04:00:00Z","v":1408295,"vw":0.924406},{"c":0.905,"h":1.02,"l":0.871,"n":2603,"o":1,"t":"2025-04-23T04:00:00Z","v":726459,"vw":0.928602},{"c":1.03,"h":1.04,"l":0.87,"n":1139,"o":0.9,"t":"2025-04-24T04:00:00Z","v":432434,"vw":0.971039},{"c":1.15,"h":1.17,"l":0.9656,"n":1616,"o":1.02,"t":"2025-04-25T04:00:00Z","v":561624,"vw":1.083595},{"c":1.19,"h":1.26,"l":1.0805,"n":1956,"o":1.11,"t":"2025-04-28T04:00:00Z","v":483365,"vw":1.19079},{"c":1.29,"h":1.36,"l":1.17,"n":2290,"o":1.23,"t":"2025-04-29T04:00:00Z","v":598885,"vw":1.291956},{"c":1.35,"h":1.36,"l":1.2,"n":977,"o":1.3,"t":"2025-04-30T04:00:00Z","v":304582,"vw":1.276261},{"c":1.42,"h":1.45,"l":1.33,"n":2564,"o":1.36,"t":"2025-05-01T04:00:00Z","v":439133,"vw":1.387911},{"c":1.4,"h":1.46,"l":1.35,"n":932,"o":1.45,"t":"2025-05-02T04:00:00Z","v":262885,"vw":1.406213},{"c":1.34,"h":1.42,"l":1.31,"n":505,"o":1.42,"t":"2025-05-05T04:00:00Z","v":132828,"vw":1.351876},{"c":1.39,"h":1.46,"l":1.32,"n":794,"o":1.35,"t":"2025-05-06T04:00:00Z","v":206664,"vw":1.381886},{"c":1.34,"h":1.425,"l":1.29,"n":1291,"o":1.36,"t":"2025-05-07T04:00:00Z","v":274343,"vw":1.363885},{"c":1.49,"h":1.49,"l":1.36,"n":1452,"o":1.36,"t":"2025-05-08T04:00:00Z","v":232808,"vw":1.446727},{"c":1.5,"h":1.54,"l":1.41,"n":869,"o":1.485,"t":"2025-05-09T04:00:00Z","v":202926,"vw":1.476675},{"c":1.47,"h":1.54,"l":1.4,"n":548,"o":1.51,"t":"2025-05-12T04:00:00Z","v":117381,"vw":1.475678},{"c":1.5,"h":1.51,"l":1.44,"n":745,"o":1.44,"t":"2025-05-13T04:00:00Z","v":119408,"vw":1.483862},{"c":1.38,"h":1.5477,"l":1.34,"n":449,"o":1.48,"t":"2025-05-14T04:00:00Z","v":110900,"vw":1.427888},{"c":1.38,"h":1.47,"l":1.32,"n":455,"o":1.47,"t":"2025-05-15T04:00:00Z","v":128142,"vw":1.368452},{"c":1.63,"h":1.65,"l":1.43,"n":900,"o":1.45,"t":"2025-05-16T04:00:00Z","v":251389,"vw":1.542037},{"c":1.68,"h":1.72,"l":1.5701,"n":1260,"o":1.67,"t":"2025-05-19T04:00:00Z","v":481924,"vw":1.675708},{"c":1.57,"h":1.67,"l":1.52,"n":764,"o":1.57,"t":"2025-05-20T04:00:00Z","v":172008,"vw":1.590184},{"c":1.45,"h":1.64,"l":1.42,"n":1279,"o":1.61,"t":"2025-05-21T04:00:00Z","v":311455,"vw":1.509699},{"c":1.41,"h":1.64,"l":1.16,"n":129683,"o":1.6,"t":"2025-05-22T04:00:00Z","v":26785725,"vw":1.340435},{"c":1.58,"h":1.66,"l":1.41,"n":8495,"o":1.41,"t":"2025-05-23T04:00:00Z","v":3170365,"vw":1.533292},{"c":1.46,"h":1.58,"l":1.43,"n":3477,"o":1.58,"t":"2025-05-27T04:00:00Z","v":1065327,"vw":1.483835},{"c":1.37,"h":1.46,"l":1.36,"n":2370,"o":1.415,"t":"2025-05-28T04:00:00Z","v":396332,"vw":1.409003},{"c":1.35,"h":1.47,"l":1.3226,"n":1405,"o":1.37,"t":"2025-05-29T04:00:00Z","v":310689,"vw":1.390813},{"c":1.27,"h":1.36,"l":1.26,"n":1412,"o":1.33,"t":"2025-05-30T04:00:00Z","v":442867,"vw":1.29894},{"c":1.36,"h":1.4,"l":1.18,"n":2673,"o":1.25,"t":"2025-06-02T04:00:00Z","v":825122,"vw":1.290961},{"c":1.52,"h":1.55,"l":1.36,"n":3206,"o":1.37,"t":"2025-06-03T04:00:00Z","v":830489,"vw":1.491068},{"c":1.51,"h":1.5499,"l":1.49,"n":1869,"o":1.52,"t":"2025-06-04T04:00:00Z","v":489301,"vw":1.519841},{"c":1.46,"h":1.61,"l":1.4201,"n":3227,"o":1.53,"t":"2025-06-05T04:00:00Z","v":962992,"vw":1.541932},{"c":1.51,"h":1.565,"l":1.422,"n":1204,"o":1.47,"t":"2025-06-06T04:00:00Z","v":399409,"vw":1.512014},{"c":1.74,"h":1.75,"l":1.53,"n":4486,"o":1.64,"t":"2025-06-09T04:00:00Z","v":1514431,"vw":1.669109},{"c":2.05,"h":2.07,"l":1.7501,"n":15570,"o":1.88,"t":"2025-06-10T04:00:00Z","v":5584773,"vw":1.932306},{"c":2.32,"h":2.46,"l":2,"n":8258,"o":2.07,"t":"2025-06-11T04:00:00Z","v":2797457,"vw":2.274769},{"c":2.45,"h":2.6,"l":2.2,"n":5378,"o":2.34,"t":"2025-06-12T04:00:00Z","v":1726418,"vw":2.459677},{"c":2.26,"h":2.56,"l":2.21,"n":4014,"o":2.35,"t":"2025-06-13T04:00:00Z","v":1347732,"vw":2.352891},{"c":2.83,"h":2.88,"l":2.3033,"n":8176,"o":2.33,"t":"2025-06-16T04:00:00Z","v":2469122,"vw":2.683745},{"c":2.87,"h":2.9,"l":2.6,"n":5031,"o":2.71,"t":"2025-06-17T04:00:00Z","v":1456471,"vw":2.756383},{"c":2.75,"h":3.12,"l":2.73,"n":4829,"o":2.92,"t":"2025-06-18T04:00:00Z","v":2076801,"vw":2.906802},{"c":2.8,"h":3.02,"l":2.72,"n":3774,"o":2.88,"t":"2025-06-20T04:00:00Z","v":1421124,"vw":2.857619},{"c":2.37,"h":2.75,"l":2.26,"n":5127,"o":2.7,"t":"2025-06-23T04:00:00Z","v":2048192,"vw":2.490817},{"c":2.59,"h":2.67,"l":2.42,"n":3873,"o":2.49,"t":"2025-06-24T04:00:00Z","v":1314320,"vw":2.580995},{"c":2.39,"h":2.65,"l":2.32,"n":2997,"o":2.58,"t":"2025-06-25T04:00:00Z","v":1117173,"vw":2.435493},{"c":2.59,"h":2.725,"l":2.21,"n":5064,"o":2.45,"t":"2025-06-26T04:00:00Z","v":2351565,"vw":2.498962},{"c":2.55,"h":2.75,"l":2.46,"n":2918,"o":2.67,"t":"2025-06-27T04:00:00Z","v":1508397,"vw":2.609688},{"c":2.81,"h":2.95,"l":2.55,"n":5857,"o":2.62,"t":"2025-06-30T04:00:00Z","v":2245636,"vw":2.766509},{"c":2.66,"h":2.9,"l":2.5601,"n":5504,"o":2.88,"t":"2025-07-01T04:00:00Z","v":1817156,"vw":2.708815},{"c":2.68,"h":2.75,"l":2.55,"n":2940,"o":2.66,"t":"2025-07-02T04:00:00Z","v":1006616,"vw":2.634463},{"c":3.07,"h":3.23,"l":2.69,"n":9871,"o":2.71,"t":"2025-07-03T04:00:00Z","v":3312566,"vw":3.053197},{"c":2.93,"h":3.205,"l":2.72,"n":7282,"o":3.01,"t":"2025-07-07T04:00:00Z","v":2550008,"vw":2.901944},{"c":2.73,"h":2.9599,"l":2.57,"n":5813,"o":2.92,"t":"2025-07-08T04:00:00Z","v":2012592,"vw":2.725043},{"c":2.62,"h":2.8398,"l":2.56,"n":3355,"o":2.72,"t":"2025-07-09T04:00:00Z","v":1243341,"vw":2.672963},{"c":2.63,"h":2.655,"l":2.43,"n":4359,"o":2.595,"t":"2025-07-10T04:00:00Z","v":1240032,"vw":2.545902},{"c":2.5,"h":2.7,"l":2.47,"n":3118,"o":2.69,"t":"2025-07-11T04:00:00Z","v":935439,"vw":2.546348},{"c":2.58,"h":2.82,"l":2.51,"n":2580,"o":2.55,"t":"2025-07-14T04:00:00Z","v":761299,"vw":2.626584},{"c":2.5,"h":2.61,"l":2.42,"n":2379,"o":2.55,"t":"2025-07-15T04:00:00Z","v":1159932,"vw":2.503414},{"c":3.1,"h":3.17,"l":2.51,"n":7920,"o":2.52,"t":"2025-07-16T04:00:00Z","v":2426460,"vw":2.89235},{"c":3.33,"h":3.64,"l":3.12,"n":160072,"o":3.46,"t":"2025-07-17T04:00:00Z","v":22580773,"vw":3.404916},{"c":3.67,"h":3.68,"l":3.18,"n":12607,"o":3.27,"t":"2025-07-18T04:00:00Z","v":3248282,"vw":3.44989},{"c":3.65,"h":4.25,"l":3.57,"n":14218,"o":3.76,"t":"2025-07-21T04:00:00Z","v":3877383,"vw":3.895334},{"c":3.58,"h":3.8499,"l":3.46,"n":6156,"o":3.655,"t":"2025-07-22T04:00:00Z","v":1153033,"vw":3.584003},{"c":3.52,"h":3.7,"l":3.44,"n":3551,"o":3.63,"t":"2025-07-23T04:00:00Z","v":814962,"vw":3.539129},{"c":3.14,"h":3.61,"l":3.1,"n":9547,"o":3.54,"t":"2025-07-24T04:00:00Z","v":2326962,"vw":3.270131},{"c":3.2,"h":3.36,"l":3.05,"n":4534,"o":3.25,"t":"2025-07-25T04:00:00Z","v":1498557,"vw":3.182675},{"c":3.38,"h":3.55,"l":3.07,"n":6194,"o":3.24,"t":"2025-07-28T04:00:00Z","v":2092787,"vw":3.300809},{"c":3.07,"h":3.53,"l":3.02,"n":5465,"o":3.46,"t":"2025-07-29T04:00:00Z","v":1480231,"vw":3.187882},{"c":2.97,"h":3.19,"l":2.86,"n":4144,"o":3.1,"t":"2025-07-30T04:00:00Z","v":938467,"vw":2.989588},{"c":3.01,"h":3.15,"l":2.93,"n":3526,"o":2.98,"t":"2025-07-31T04:00:00Z","v":790445,"vw":3.034973},{"c":2.79,"h":2.905,"l":2.68,"n":5096,"o":2.87,"t":"2025-08-01T04:00:00Z","v":980161,"vw":2.789484},{"c":2.99,"h":3.03,"l":2.77,"n":3986,"o":2.77,"t":"2025-08-04T04:00:00Z","v":977879,"vw":2.898212},{"c":3.08,"h":3.2047,"l":3.04,"n":3456,"o":3.1,"t":"2025-08-05T04:00:00Z","v":883960,"vw":3.121239},{"c":3,"h":3.02,"l":2.87,"n":3878,"o":3,"t":"2025-08-06T04:00:00Z","v":842867,"vw":2.953345},{"c":2.95,"h":3.15,"l":2.9,"n":3340,"o":3.11,"t":"2025-08-07T04:00:00Z","v":710367,"vw":3.00644},{"c":2.97,"h":2.97,"l":2.83,"n":3629,"o":2.93,"t":"2025-08-08T04:00:00Z","v":641638,"vw":2.918069},{"c":2.76,"h":3.17,"l":2.735,"n":3591,"o":3.02,"t":"2025-08-11T04:00:00Z","v":895892,"vw":2.913799},{"c":2.74,"h":2.86,"l":2.7,"n":2932,"o":2.81,"t":"2025-08-12T04:00:00Z","v":629747,"vw":2.750055},{"c":2.61,"h":2.8792,"l":2.585,"n":3159,"o":2.79,"t":"2025-08-13T04:00:00Z","v":916304,"vw":2.667508},{"c":2.82,"h":2.83,"l":2.5,"n":5206,"o":2.57,"t":"2025-08-14T04:00:00Z","v":1236483,"vw":2.681594},{"c":2.24,"h":2.64,"l":2.24,"n":7107,"o":2.52,"t":"2025-08-15T04:00:00Z","v":1718127,"vw":2.410099},{"c":2.37,"h":2.39,"l":2.08,"n":5857,"o":2.22,"t":"2025-08-18T04:00:00Z","v":1345236,"vw":2.259137},{"c":2.18,"h":2.3563,"l":2.13,"n":3540,"o":2.33,"t":"2025-08-19T04:00:00Z","v":830064,"vw":2.193183},{"c":2.36,"h":2.4,"l":2.17,"n":4368,"o":2.17,"t":"2025-08-20T04:00:00Z","v":814097,"vw":2.302966},{"c":2.39,"h":2.4,"l":2.27,"n":2557,"o":2.37,"t":"2025-08-21T04:00:00Z","v":409111,"vw":2.352309},{"c":2.51,"h":2.548,"l":2.28,"n":4319,"o":2.36,"t":"2025-08-22T04:00:00Z","v":814914,"vw":2.468529},{"c":2.34,"h":2.5,"l":2.325,"n":3613,"o":2.5,"t":"2025-08-25T04:00:00Z","v":747596,"vw":2.389498},{"c":2.32,"h":2.375,"l":2.28,"n":2441,"o":2.34,"t":"2025-08-26T04:00:00Z","v":464916,"vw":2.322587},{"c":2.25,"h":2.34,"l":2.23,"n":2892,"o":2.32,"t":"2025-08-27T04:00:00Z","v":518518,"vw":2.268166},{"c":2.28,"h":2.35,"l":2.225,"n":2272,"o":2.3,"t":"2025-08-28T04:00:00Z","v":312105,"vw":2.28157},{"c":2.2,"h":2.3,"l":2.1401,"n":3052,"o":2.27,"t":"2025-08-29T04:00:00Z","v":453291,"vw":2.212942},{"c":2.37,"h":2.4,"l":2.14,"n":4716,"o":2.27,"t":"2025-09-02T04:00:00Z","v":1313113,"vw":2.29628},{"c":2.25,"h":2.43,"l":2.19,"n":2578,"o":2.41,"t":"2025-09-03T04:00:00Z","v":821627,"vw":2.260488},{"c":2.21,"h":2.24,"l":2.16,"n":1795,"o":2.2,"t":"2025-09-04T04:00:00Z","v":403191,"vw":2.193675},{"c":2.48,"h":2.5163,"l":2.19,"n":4354,"o":2.28,"t":"2025-09-05T04:00:00Z","v":1494880,"vw":2.375621},{"c":2.21,"h":2.45,"l":2.205,"n":3618,"o":2.44,"t":"2025-09-08T04:00:00Z","v":1042291,"vw":2.298032},{"c":2.54,"h":2.54,"l":2.34,"n":3835,"o":2.37,"t":"2025-09-09T04:00:00Z","v":973342,"vw":2.458696},{"c":2.64,"h":2.69,"l":2.51,"n":4651,"o":2.52,"t":"2025-09-10T04:00:00Z","v":1279984,"vw":2.618547},{"c":2.77,"h":2.8598,"l":2.65,"n":5145,"o":2.73,"t":"2025-09-11T04:00:00Z","v":1144666,"vw":2.787458},{"c":2.64,"h":2.829,"l":2.59,"n":3412,"o":2.75,"t":"2025-09-12T04:00:00Z","v":745184,"vw":2.671228},{"c":2.54,"h":2.6784,"l":2.52,"n":2511,"o":2.65,"t":"2025-09-15T04:00:00Z","v":616852,"vw":2.587838},{"c":2.78,"h":2.87,"l":2.63,"n":3735,"o":2.73,"t":"2025-09-16T04:00:00Z","v":1168472,"vw":2.729163},{"c":2.57,"h":2.7999,"l":2.55,"n":3213,"o":2.77,"t":"2025-09-17T04:00:00Z","v":1164529,"vw":2.654093},{"c":2.47,"h":2.65,"l":2.46,"n":2553,"o":2.65,"t":"2025-09-18T04:00:00Z","v":1012234,"vw":2.569647},{"c":2.43,"h":2.58,"l":2.42,"n":3236,"o":2.49,"t":"2025-09-19T04:00:00Z","v":1136163,"vw":2.485689},{"c":2.55,"h":2.65,"l":2.35,"n":4167,"o":2.45,"t":"2025-09-22T04:00:00Z","v":1119458,"vw":2.53338},{"c":2.41,"h":2.56,"l":2.4,"n":3138,"o":2.55,"t":"2025-09-23T04:00:00Z","v":999457,"vw":2.483589},{"c":2.44,"h":2.5,"l":2.39,"n":2067,"o":2.45,"t":"2025-09-24T04:00:00Z","v":607482,"vw":2.451627},{"c":2.39,"h":2.55,"l":2.25,"n":4334,"o":2.37,"t":"2025-09-25T04:00:00Z","v":1198596,"vw":2.401764},{"c":2.32,"h":2.42,"l":2.3,"n":2063,"o":2.42,"t":"2025-09-26T04:00:00Z","v":640707,"vw":2.353844},{"c":2.39,"h":2.41,"l":2.31,"n":2816,"o":2.36,"t":"2025-09-29T04:00:00Z","v":746891,"vw":2.349182},{"c":2.29,"h":2.42,"l":2.28,"n":2673,"o":2.33,"t":"2025-09-30T04:00:00Z","v":820553,"vw":2.338964},{"c":2.38,"h":2.39,"l":2.2602,"n":2673,"o":2.3,"t":"2025-10-01T04:00:00Z","v":912498,"vw":2.31357},{"c":2.62,"h":2.83,"l":2.46,"n":11230,"o":2.46,"t":"2025-10-02T04:00:00Z","v":3096977,"vw":2.66223},{"c":2.64,"h":2.81,"l":2.585,"n":8042,"o":2.61,"t":"2025-10-03T04:00:00Z","v":2067113,"vw":2.680772},{"c":2.91,"h":3.08,"l":2.75,"n":11276,"o":2.87,"t":"2025-10-06T04:00:00Z","v":3196792,"vw":2.90674},{"c":2.77,"h":3.05,"l":2.66,"n":7005,"o":2.98,"t":"2025-10-07T04:00:00Z","v":2055245,"vw":2.7663},{"c":2.67,"h":2.8599,"l":2.65,"n":3926,"o":2.82,"t":"2025-10-08T04:00:00Z","v":1105447,"vw":2.709578},{"c":2.64,"h":2.78,"l":2.545,"n":4286,"o":2.69,"t":"2025-10-09T04:00:00Z","v":1417020,"vw":2.625517},{"c":3.05,"h":3.27,"l":2.7,"n":13865,"o":2.7,"t":"2025-10-10T04:00:00Z","v":4403430,"vw":3.032783},{"c":3.24,"h":3.54,"l":3.145,"n":19542,"o":3.3,"t":"2025-10-13T04:00:00Z","v":3175953,"vw":3.304112},{"c":3.34,"h":3.55,"l":2.94,"n":18355,"o":3.14,"t":"2025-10-14T04:00:00Z","v":3263804,"vw":3.305404},{"c":3.55,"h":4.06,"l":3.32,"n":37274,"o":3.7,"t":"2025-10-15T04:00:00Z","v":9363824,"vw":3.658659},{"c":3.57,"h":3.95,"l":3.4,"n":22811,"o":3.94,"t":"2025-10-16T04:00:00Z","v":6558370,"vw":3.675418},{"c":3.85,"h":4.31,"l":3.5,"n":33953,"o":3.6,"t":"2025-10-17T04:00:00Z","v":9922301,"vw":4.020103},{"c":4.53,"h":4.96,"l":4.125,"n":43619,"o":4.44,"t":"2025-10-20T04:00:00Z","v":11924399,"vw":4.595234},{"c":4.15,"h":4.46,"l":3.78,"n":26214,"o":4.37,"t":"2025-10-21T04:00:00Z","v":8592850,"vw":4.114378},{"c":4.42,"h":4.65,"l":3.51,"n":31229,"o":3.84,"t":"2025-10-22T04:00:00Z","v":11654077,"vw":3.938667},{"c":4.37,"h":4.59,"l":3.91,"n":19984,"o":4.275,"t":"2025-10-23T04:00:00Z","v":5809705,"vw":4.195077},{"c":4.59,"h":4.91,"l":4.3301,"n":21158,"o":4.5,"t":"2025-10-24T04:00:00Z","v":6204870,"vw":4.634923},{"c":5.77,"h":5.99,"l":4.7,"n":52875,"o":4.96,"t":"2025-10-27T04:00:00Z","v":15873829,"vw":5.34699},{"c":5.29,"h":5.98,"l":5.19,"n":30875,"o":5.745,"t":"2025-10-28T04:00:00Z","v":8798074,"vw":5.571611},{"c":4.7,"h":5.51,"l":4.69,"n":25337,"o":5.43,"t":"2025-10-29T04:00:00Z","v":7460157,"vw":5.050429},{"c":5.54,"h":5.82,"l":4.41,"n":31964,"o":4.56,"t":"2025-10-30T04:00:00Z","v":9355201,"vw":5.389306},{"c":6.03,"h":6.13,"l":5.46,"n":26148,"o":5.7,"t":"2025-10-31T04:00:00Z","v":7370147,"vw":5.755989},{"c":6.29,"h":6.78,"l":5.95,"n":46236,"o":6.37,"t":"2025-11-03T05:00:00Z","v":10359136,"vw":6.342758},{"c":6.03,"h":6.75,"l":5.7,"n":32949,"o":5.82,"t":"2025-11-04T05:00:00Z","v":7306120,"vw":6.237717},{"c":5.86,"h":6.38,"l":5.52,"n":26120,"o":5.91,"t":"2025-11-05T05:00:00Z","v":6594348,"vw":5.874609},{"c":5.2,"h":5.95,"l":5.11,"n":20707,"o":5.905,"t":"2025-11-06T05:00:00Z","v":4694827,"vw":5.426158},{"c":5.07,"h":5.1,"l":4.08,"n":43077,"o":4.8,"t":"2025-11-07T05:00:00Z","v":10324342,"vw":4.651836},{"c":4.93,"h":5.425,"l":4.67,"n":20768,"o":5.38,"t":"2025-11-10T05:00:00Z","v":4125634,"vw":5.002704},{"c":4.22,"h":4.85,"l":4.1,"n":26848,"o":4.85,"t":"2025-11-11T05:00:00Z","v":5981905,"vw":4.375565},{"c":4.09,"h":4.362,"l":3.91,"n":14856,"o":4.24,"t":"2025-11-12T05:00:00Z","v":4026580,"vw":4.085668},{"c":3.67,"h":4.0291,"l":3.51,"n":21290,"o":3.87,"t":"2025-11-13T05:00:00Z","v":5021343,"vw":3.733292},{"c":3.21,"h":3.75,"l":3.19,"n":21625,"o":3.59,"t":"2025-11-14T05:00:00Z","v":6210797,"vw":3.450781},{"c":3.7,"h":3.92,"l":3.11,"n":24964,"o":3.31,"t":"2025-11-17T05:00:00Z","v":6633288,"vw":3.649965},{"c":3.99,"h":4.07,"l":3.4,"n":27775,"o":3.46,"t":"2025-11-18T05:00:00Z","v":6225584,"vw":3.815988},{"c":3.46,"h":4,"l":3.282,"n":19803,"o":4,"t":"2025-11-19T05:00:00Z","v":6084511,"vw":3.568915},{"c":3.19,"h":3.98,"l":3.17,"n":19166,"o":3.66,"t":"2025-11-20T05:00:00Z","v":5606100,"vw":3.478984},{"c":3.39,"h":3.545,"l":2.93,"n":18131,"o":3.16,"t":"2025-11-21T05:00:00Z","v":5377422,"vw":3.276362},{"c":4.27,"h":4.32,"l":3.39,"n":28160,"o":3.4,"t":"2025-11-24T05:00:00Z","v":7811358,"vw":4.018552},{"c":4.21,"h":4.46,"l":3.84,"n":17302,"o":4.19,"t":"2025-11-25T05:00:00Z","v":5006022,"vw":4.152174},{"c":4.19,"h":4.35,"l":4.0541,"n":11128,"o":4.24,"t":"2025-11-26T05:00:00Z","v":2704229,"vw":4.197349},{"c":4.08,"h":4.34,"l":4.03,"n":10324,"o":4.23,"t":"2025-11-28T05:00:00Z","v":2989913,"vw":4.139259},{"c":3.88,"h":3.96,"l":3.652,"n":9633,"o":3.88,"t":"2025-12-01T05:00:00Z","v":2453249,"vw":3.827647},{"c":3.54,"h":3.98,"l":3.485,"n":17339,"o":3.96,"t":"2025-12-02T05:00:00Z","v":3791438,"vw":3.667573},{"c":3.395,"h":3.63,"l":3.27,"n":13498,"o":3.56,"t":"2025-12-03T05:00:00Z","v":3304884,"vw":3.377742},{"c":3.78,"h":3.82,"l":3.409,"n":17392,"o":3.52,"t":"2025-12-04T05:00:00Z","v":3973150,"vw":3.646595},{"c":3.61,"h":3.77,"l":3.3,"n":15634,"o":3.77,"t":"2025-12-05T05:00:00Z","v":5028298,"vw":3.48405},{"c":3.89,"h":3.915,"l":3.38,"n":16513,"o":3.62,"t":"2025-12-08T05:00:00Z","v":3671163,"vw":3.656007},{"c":4,"h":4.14,"l":3.6615,"n":14441,"o":3.82,"t":"2025-12-09T05:00:00Z","v":4261533,"vw":3.976476},{"c":3.74,"h":4,"l":3.61,"n":16929,"o":3.98,"t":"2025-12-10T05:00:00Z","v":4043725,"vw":3.744772},{"c":3.65,"h":3.78,"l":3.42,"n":11177,"o":3.68,"t":"2025-12-11T05:00:00Z","v":3363800,"vw":3.583754},{"c":3.21,"h":3.8,"l":3.165,"n":15117,"o":3.66,"t":"2025-12-12T05:00:00Z","v":5344819,"vw":3.379632},{"c":2.55,"h":3.24,"l":2.53,"n":40321,"o":3.22,"t":"2025-12-15T05:00:00Z","v":13156683,"vw":2.718645},{"c":2.54,"h":2.58,"l":2.315,"n":15177,"o":2.52,"t":"2025-12-16T05:00:00Z","v":4886117,"vw":2.444156},{"c":2.36,"h":2.68,"l":2.305,"n":13815,"o":2.65,"t":"2025-12-17T05:00:00Z","v":3791019,"vw":2.439384},{"c":2.46,"h":2.61,"l":2.37,"n":12796,"o":2.47,"t":"2025-12-18T05:00:00Z","v":2744809,"vw":2.46826},{"c":2.96,"h":2.975,"l":2.46,"n":17761,"o":2.495,"t":"2025-12-19T05:00:00Z","v":5387958,"vw":2.783242},{"c":2.85,"h":3.07,"l":2.7,"n":18302,"o":3.02,"t":"2025-12-22T05:00:00Z","v":5013050,"vw":2.87454},{"c":2.75,"h":2.76,"l":2.61,"n":8893,"o":2.67,"t":"2025-12-23T05:00:00Z","v":2756448,"vw":2.703882},{"c":2.7,"h":2.74,"l":2.59,"n":7383,"o":2.74,"t":"2025-12-24T05:00:00Z","v":2106541,"vw":2.649456},{"c":2.63,"h":2.715,"l":2.59,"n":5834,"o":2.71,"t":"2025-12-26T05:00:00Z","v":1666484,"vw":2.627232},{"c":2.55,"h":2.86,"l":2.47,"n":11663,"o":2.57,"t":"2025-12-29T05:00:00Z","v":3731491,"vw":2.580326},{"c":2.59,"h":2.75,"l":2.35,"n":16280,"o":2.52,"t":"2025-12-30T05:00:00Z","v":5705526,"vw":2.547073},{"c":2.55,"h":2.5948,"l":2.48,"n":7409,"o":2.51,"t":"2025-12-31T05:00:00Z","v":2391544,"vw":2.52382},{"c":2.79,"h":2.805,"l":2.52,"n":10050,"o":2.62,"t":"2026-01-02T05:00:00Z","v":2853504,"vw":2.708476},{"c":2.79,"h":2.98,"l":2.77,"n":14120,"o":2.85,"t":"2026-01-05T05:00:00Z","v":4004628,"vw":2.879803},{"c":2.72,"h":3.09,"l":2.66,"n":14458,"o":2.78,"t":"2026-01-06T05:00:00Z","v":4906315,"vw":2.836171},{"c":2.72,"h":2.91,"l":2.665,"n":9707,"o":2.71,"t":"2026-01-07T05:00:00Z","v":2461248,"vw":2.767793},{"c":2.72,"h":2.89,"l":2.64,"n":8827,"o":2.77,"t":"2026-01-08T05:00:00Z","v":2403811,"vw":2.726535},{"c":2.85,"h":2.94,"l":2.66,"n":10352,"o":2.81,"t":"2026-01-09T05:00:00Z","v":3168129,"vw":2.834896},{"c":2.97,"h":3.14,"l":2.77,"n":12179,"o":2.9,"t":"2026-01-12T05:00:00Z","v":3762317,"vw":3.001764},{"c":3.15,"h":3.29,"l":3.08,"n":12986,"o":3.25,"t":"2026-01-13T05:00:00Z","v":3370602,"vw":3.172218},{"c":3.24,"h":3.25,"l":3,"n":16301,"o":3.215,"t":"2026-01-14T05:00:00Z","v":3720658,"vw":3.138536},{"c":3.01,"h":3.29,"l":2.94,"n":15534,"o":3.29,"t":"2026-01-15T05:00:00Z","v":5146002,"vw":3.029214},{"c":3.19,"h":3.32,"l":2.98,"n":13743,"o":3.045,"t":"2026-01-16T05:00:00Z","v":3961433,"vw":3.174032},{"c":3.22,"h":3.44,"l":2.91,"n":18354,"o":3.005,"t":"2026-01-20T05:00:00Z","v":5403922,"vw":3.222306},{"c":3.06,"h":3.3,"l":2.895,"n":16901,"o":3.24,"t":"2026-01-21T05:00:00Z","v":5060275,"vw":3.046634},{"c":2.95,"h":3.128,"l":2.95,"n":9482,"o":3.07,"t":"2026-01-22T05:00:00Z","v":2216143,"vw":2.999319},{"c":2.96,"h":3.04,"l":2.83,"n":10915,"o":2.91,"t":"2026-01-23T05:00:00Z","v":2634206,"vw":2.967159},{"c":2.87,"h":2.97,"l":2.77,"n":9565,"o":2.93,"t":"2026-01-26T05:00:00Z","v":2920589,"vw":2.850194},{"c":2.93,"h":3,"l":2.81,"n":12017,"o":2.88,"t":"2026-01-27T05:00:00Z","v":2666044,"vw":2.90109},{"c":2.91,"h":3.04,"l":2.845,"n":10967,"o":2.97,"t":"2026-01-28T05:00:00Z","v":2615321,"vw":2.936456},{"c":2.71,"h":2.91,"l":2.615,"n":9666,"o":2.91,"t":"2026-01-29T05:00:00Z","v":2488401,"vw":2.712442},{"c":2.6,"h":2.71,"l":2.42,"n":10693,"o":2.65,"t":"2026-01-30T05:00:00Z","v":3463872,"vw":2.53058},{"c":2.52,"h":2.62,"l":2.421,"n":8030,"o":2.57,"t":"2026-02-02T05:00:00Z","v":2391658,"vw":2.537038},{"c":2.74,"h":2.76,"l":2.4899,"n":15498,"o":2.575,"t":"2026-02-03T05:00:00Z","v":3524690,"vw":2.597128},{"c":2.49,"h":2.76,"l":2.43,"n":12159,"o":2.7,"t":"2026-02-04T05:00:00Z","v":3923696,"vw":2.528572},{"c":2.15,"h":2.465,"l":2.14,"n":9110,"o":2.35,"t":"2026-02-05T05:00:00Z","v":3277610,"vw":2.27277},{"c":2.33,"h":2.39,"l":2.1901,"n":14262,"o":2.22,"t":"2026-02-06T05:00:00Z","v":4267790,"vw":2.301432},{"c":2.43,"h":2.4853,"l":2.27,"n":7192,"o":2.33,"t":"2026-02-09T05:00:00Z","v":1709240,"vw":2.406143},{"c":2.34,"h":2.49,"l":2.32,"n":5974,"o":2.4,"t":"2026-02-10T05:00:00Z","v":1337528,"vw":2.385787},{"c":2.19,"h":2.42,"l":2.155,"n":9819,"o":2.38,"t":"2026-02-11T05:00:00Z","v":2719125,"vw":2.208991},{"c":2.22,"h":2.26,"l":2.07,"n":7492,"o":2.22,"t":"2026-02-12T05:00:00Z","v":1897087,"vw":2.172922},{"c":2.26,"h":2.37,"l":2.17,"n":6565,"o":2.21,"t":"2026-02-13T05:00:00Z","v":1445650,"vw":2.288449},{"c":2.3,"h":2.33,"l":2.14,"n":6887,"o":2.25,"t":"2026-02-17T05:00:00Z","v":1570544,"vw":2.240838},{"c":2.39,"h":2.49,"l":2.26,"n":5009,"o":2.27,"t":"2026-02-18T05:00:00Z","v":1320954,"vw":2.418514},{"c":2.4,"h":2.405,"l":2.285,"n":4687,"o":2.35,"t":"2026-02-19T05:00:00Z","v":890546,"vw":2.347023},{"c":2.44,"h":2.6,"l":2.36,"n":5913,"o":2.4,"t":"2026-02-20T05:00:00Z","v":1244356,"vw":2.481011},{"c":2.42,"h":2.43,"l":2.29,"n":5665,"o":2.37,"t":"2026-02-23T05:00:00Z","v":1178137,"vw":2.354209},{"c":2.59,"h":2.6472,"l":2.32,"n":9039,"o":2.38,"t":"2026-02-24T05:00:00Z","v":1976350,"vw":2.569189},{"c":2.66,"h":2.8389,"l":2.65,"n":8252,"o":2.67,"t":"2026-02-25T05:00:00Z","v":1890459,"vw":2.745465},{"c":2.77,"h":2.8,"l":2.5911,"n":7327,"o":2.7,"t":"2026-02-26T05:00:00Z","v":1263069,"vw":2.704671},{"c":2.76,"h":2.77,"l":2.62,"n":7938,"o":2.71,"t":"2026-02-27T05:00:00Z","v":1997423,"vw":2.712676},{"c":2.93,"h":2.97,"l":2.61,"n":10977,"o":2.65,"t":"2026-03-02T05:00:00Z","v":2632539,"vw":2.854986},{"c":2.8,"h":2.8788,"l":2.68,"n":8152,"o":2.8,"t":"2026-03-03T05:00:00Z","v":1709069,"vw":2.797505},{"c":2.98,"h":3.05,"l":2.87,"n":7157,"o":2.91,"t":"2026-03-04T05:00:00Z","v":2021683,"vw":2.989565},{"c":2.9,"h":3.05,"l":2.8,"n":7751,"o":2.99,"t":"2026-03-05T05:00:00Z","v":1562585,"vw":2.91723},{"c":2.72,"h":2.88,"l":2.63,"n":7529,"o":2.76,"t":"2026-03-06T05:00:00Z","v":1934388,"vw":2.738084},{"c":2.73,"h":2.76,"l":2.555,"n":7954,"o":2.62,"t":"2026-03-09T04:00:00Z","v":1422944,"vw":2.648887},{"c":2.75,"h":2.895,"l":2.7101,"n":8112,"o":2.75,"t":"2026-03-10T04:00:00Z","v":1683679,"vw":2.793689},{"c":2.89,"h":3.01,"l":2.72,"n":8356,"o":2.72,"t":"2026-03-11T04:00:00Z","v":1716074,"vw":2.868024},{"c":2.83,"h":2.9,"l":2.74,"n":4832,"o":2.89,"t":"2026-03-12T04:00:00Z","v":995086,"vw":2.797315},{"c":2.22,"h":3.05,"l":2.215,"n":19446,"o":2.9,"t":"2026-03-13T04:00:00Z","v":6157298,"vw":2.536368},{"c":2.48,"h":2.65,"l":2.38,"n":12516,"o":2.46,"t":"2026-03-16T04:00:00Z","v":3792960,"vw":2.481302},{"c":2.39,"h":2.505,"l":2.345,"n":7480,"o":2.49,"t":"2026-03-17T04:00:00Z","v":1980562,"vw":2.414381},{"c":2.41,"h":2.5,"l":2.37,"n":6657,"o":2.41,"t":"2026-03-18T04:00:00Z","v":1535139,"vw":2.437865},{"c":2.41,"h":2.445,"l":2.27,"n":5274,"o":2.37,"t":"2026-03-19T04:00:00Z","v":1272830,"vw":2.345048},{"c":2.33,"h":2.4,"l":2.23,"n":6350,"o":2.4,"t":"2026-03-20T04:00:00Z","v":1795127,"vw":2.299588},{"c":2.39,"h":2.495,"l":2.29,"n":6141,"o":2.35,"t":"2026-03-23T04:00:00Z","v":1795622,"vw":2.403955},{"c":2.34,"h":2.415,"l":2.285,"n":5221,"o":2.37,"t":"2026-03-24T04:00:00Z","v":1051968,"vw":2.33292},{"c":2.4,"h":2.455,"l":2.34,"n":4521,"o":2.38,"t":"2026-03-25T04:00:00Z","v":962702,"vw":2.392441},{"c":2.15,"h":2.355,"l":2.15,"n":6248,"o":2.33,"t":"2026-03-26T04:00:00Z","v":1782097,"vw":2.225366},{"c":2.06,"h":2.14,"l":2.03,"n":6300,"o":2.12,"t":"2026-03-27T04:00:00Z","v":1483215,"vw":2.07898},{"c":1.89,"h":2.14,"l":1.86,"n":7874,"o":2.11,"t":"2026-03-30T04:00:00Z","v":2224076,"vw":1.95843},{"c":2.03,"h":2.055,"l":1.895,"n":12100,"o":1.94,"t":"2026-03-31T04:00:00Z","v":3081430,"vw":1.985134},{"c":2.16,"h":2.27,"l":1.995,"n":9705,"o":2.05,"t":"2026-04-01T04:00:00Z","v":2058461,"vw":2.165169},{"c":2.21,"h":2.225,"l":2,"n":8532,"o":2.08,"t":"2026-04-02T04:00:00Z","v":1111599,"vw":2.149864},{"c":2.18,"h":2.25,"l":2.14,"n":6338,"o":2.21,"t":"2026-04-06T04:00:00Z","v":963097,"vw":2.192791},{"c":2.15,"h":2.16,"l":2.03,"n":6214,"o":2.16,"t":"2026-04-07T04:00:00Z","v":1053506,"vw":2.109677},{"c":2.4,"h":2.52,"l":2.16,"n":16956,"o":2.3,"t":"2026-04-08T04:00:00Z","v":3471912,"vw":2.356836},{"c":2.36,"h":2.41,"l":2.29,"n":6135,"o":2.36,"t":"2026-04-09T04:00:00Z","v":1428546,"vw":2.347494},{"c":2.36,"h":2.385,"l":2.175,"n":5937,"o":2.35,"t":"2026-04-10T04:00:00Z","v":1595271,"vw":2.306642},{"c":2.51,"h":2.54,"l":2.242,"n":6478,"o":2.3,"t":"2026-04-13T04:00:00Z","v":1414947,"vw":2.468047},{"c":2.75,"h":2.825,"l":2.6,"n":11262,"o":2.6,"t":"2026-04-14T04:00:00Z","v":2244338,"vw":2.722797},{"c":2.86,"h":2.92,"l":2.71,"n":9140,"o":2.74,"t":"2026-04-15T04:00:00Z","v":1901252,"vw":2.836779},{"c":2.76,"h":2.87,"l":2.675,"n":5937,"o":2.86,"t":"2026-04-16T04:00:00Z","v":1295109,"vw":2.775451},{"c":3.1,"h":3.1399,"l":2.94,"n":10144,"o":2.96,"t":"2026-04-17T04:00:00Z","v":2600232,"vw":3.056832},{"c":3.69,"h":3.73,"l":3.09,"n":37116,"o":3.11,"t":"2026-04-20T04:00:00Z","v":8618572,"vw":3.429119},{"c":3.46,"h":3.78,"l":3.41,"n":19135,"o":3.7,"t":"2026-04-21T04:00:00Z","v":3697123,"vw":3.612307},{"c":3.53,"h":3.66,"l":3.43,"n":10643,"o":3.6,"t":"2026-04-22T04:00:00Z","v":2022357,"vw":3.52701},{"c":3.44,"h":3.71,"l":3.32,"n":12205,"o":3.46,"t":"2026-04-23T04:00:00Z","v":2187817,"vw":3.53256},{"c":3.39,"h":3.4699,"l":3.23,"n":6254,"o":3.45,"t":"2026-04-24T04:00:00Z","v":1298338,"vw":3.35543},{"c":3.33,"h":3.44,"l":3.21,"n":7676,"o":3.33,"t":"2026-04-27T04:00:00Z","v":1411072,"vw":3.328331},{"c":3.19,"h":3.27,"l":3.11,"n":6170,"o":3.23,"t":"2026-04-28T04:00:00Z","v":1020531,"vw":3.175181},{"c":3.11,"h":3.2,"l":2.935,"n":5991,"o":3.2,"t":"2026-04-29T04:00:00Z","v":1488840,"vw":3.019112},{"c":3.37,"h":3.37,"l":3.075,"n":6667,"o":3.1,"t":"2026-04-30T04:00:00Z","v":1196965,"vw":3.244021},{"c":3.76,"h":3.76,"l":3.33,"n":8347,"o":3.38,"t":"2026-05-01T04:00:00Z","v":1896863,"vw":3.592569},{"c":3.95,"h":4.23,"l":3.64,"n":25006,"o":3.83,"t":"2026-05-04T04:00:00Z","v":4976651,"vw":3.881798},{"c":5.11,"h":5.68,"l":4.71,"n":827385,"o":5.34,"t":"2026-05-05T04:00:00Z","v":115838709,"vw":5.246676},{"c":6.24,"h":6.41,"l":5.3,"n":143244,"o":5.42,"t":"2026-05-06T04:00:00Z","v":31021944,"vw":5.891602},{"c":6.19,"h":6.43,"l":5.485,"n":81072,"o":6.19,"t":"2026-05-07T04:00:00Z","v":19279824,"vw":5.932989},{"c":6.63,"h":6.8,"l":5.9,"n":64423,"o":6.17,"t":"2026-05-08T04:00:00Z","v":16461457,"vw":6.391423},{"c":7.43,"h":8.08,"l":7.16,"n":217550,"o":7.42,"t":"2026-05-11T04:00:00Z","v":38247394,"vw":7.643938},{"c":8.39,"h":8.52,"l":6.8601,"n":107532,"o":7.18,"t":"2026-05-12T04:00:00Z","v":22399661,"vw":7.663614},{"c":8.46,"h":9.2,"l":7.71,"n":135142,"o":8.79,"t":"2026-05-13T04:00:00Z","v":26450770,"vw":8.526258},{"c":7.22,"h":9.08,"l":6.915,"n":179477,"o":8.37,"t":"2026-05-14T04:00:00Z","v":41648099,"vw":7.806977},{"c":7.54,"h":8.04,"l":6.8,"n":98075,"o":6.88,"t":"2026-05-15T04:00:00Z","v":22588232,"vw":7.465061},{"c":7.24,"h":7.75,"l":6.75,"n":61997,"o":7.53,"t":"2026-05-18T04:00:00Z","v":13109864,"vw":7.109974},{"c":7.72,"h":7.93,"l":6.895,"n":56634,"o":7.07,"t":"2026-05-19T04:00:00Z","v":11160626,"vw":7.506403},{"c":7.56,"h":8.11,"l":7.36,"n":49535,"o":7.68,"t":"2026-05-20T04:00:00Z","v":11010386,"vw":7.677186},{"c":7.7,"h":7.99,"l":7.145,"n":45381,"o":7.47,"t":"2026-05-21T04:00:00Z","v":9273347,"vw":7.668543},{"c":7.94,"h":8.2997,"l":7.4101,"n":70430,"o":7.7,"t":"2026-05-22T04:00:00Z","v":14858727,"vw":7.880894},{"c":8.1,"h":8.57,"l":7.71,"n":63831,"o":7.91,"t":"2026-05-26T04:00:00Z","v":12712218,"vw":8.22922},{"c":8.01,"h":8.2,"l":7.41,"n":59291,"o":7.85,"t":"2026-05-27T04:00:00Z","v":12643639,"vw":7.771226},{"c":8.11,"h":8.81,"l":7.9,"n":64985,"o":7.9,"t":"2026-05-28T04:00:00Z","v":14367242,"vw":8.413514},{"c":7.81,"h":8.1988,"l":7.37,"n":50675,"o":8.165,"t":"2026-05-29T04:00:00Z","v":11038235,"vw":7.720502},{"c":8.04,"h":8.2,"l":7.2802,"n":47275,"o":7.615,"t":"2026-06-01T04:00:00Z","v":9287744,"vw":7.903599},{"c":7.86,"h":8.37,"l":7.76,"n":44575,"o":7.82,"t":"2026-06-02T04:00:00Z","v":8220488,"vw":8.059445},{"c":7.62,"h":8.52,"l":7.545,"n":88807,"o":8.21,"t":"2026-06-03T04:00:00Z","v":17199953,"vw":7.909941},{"c":7.48,"h":8,"l":7.3299,"n":52675,"o":7.39,"t":"2026-06-04T04:00:00Z","v":9891025,"vw":7.668118},{"c":6.04,"h":7.26,"l":5.97,"n":62404,"o":7.22,"t":"2026-06-05T04:00:00Z","v":15258273,"vw":6.337217},{"c":6.36,"h":6.65,"l":6.163,"n":26360,"o":6.4,"t":"2026-06-08T04:00:00Z","v":5871857,"vw":6.406098},{"c":5.9,"h":6.4756,"l":5.61,"n":40183,"o":6.34,"t":"2026-06-09T04:00:00Z","v":10022164,"vw":5.933109},{"c":5.99,"h":6.36,"l":5.8,"n":26030,"o":5.88,"t":"2026-06-10T04:00:00Z","v":5512843,"vw":6.03447},{"c":6.5,"h":6.5,"l":5.992,"n":31408,"o":6.11,"t":"2026-06-11T04:00:00Z","v":8273013,"vw":6.215938},{"c":6.24,"h":6.74,"l":6.23,"n":24626,"o":6.52,"t":"2026-06-12T04:00:00Z","v":4693100,"vw":6.455404},{"c":7.02,"h":7.65,"l":6.76,"n":49486,"o":6.76,"t":"2026-06-15T04:00:00Z","v":11520798,"vw":7.241603},{"c":6.73,"h":7.15,"l":6.7,"n":25976,"o":6.87,"t":"2026-06-16T04:00:00Z","v":5970049,"vw":6.932613},{"c":6.69,"h":7.07,"l":6.56,"n":23652,"o":6.65,"t":"2026-06-17T04:00:00Z","v":6405195,"vw":6.80788},{"c":6.75,"h":6.95,"l":6.35,"n":30012,"o":6.8,"t":"2026-06-18T04:00:00Z","v":6643644,"vw":6.61779},{"c":6.63,"h":6.99,"l":6.51,"n":25799,"o":6.61,"t":"2026-06-22T04:00:00Z","v":6123368,"vw":6.709411},{"c":6.72,"h":6.85,"l":6.2,"n":32526,"o":6.27,"t":"2026-06-23T04:00:00Z","v":7506035,"vw":6.642252},{"c":5.86,"h":6.7,"l":5.805,"n":32518,"o":6.65,"t":"2026-06-24T04:00:00Z","v":8534860,"vw":6.002584},{"c":5.79,"h":6.08,"l":5.45,"n":33930,"o":6.02,"t":"2026-06-25T04:00:00Z","v":7389651,"vw":5.674032},{"c":5.55,"h":5.64,"l":5.37,"n":23946,"o":5.51,"t":"2026-06-26T04:00:00Z","v":4483661,"vw":5.51806},{"c":5.39,"h":5.72,"l":5.12,"n":20459,"o":5.65,"t":"2026-06-29T04:00:00Z","v":3827715,"vw":5.300075},{"c":5.45,"h":5.51,"l":5.23,"n":16357,"o":5.34,"t":"2026-06-30T04:00:00Z","v":3892377,"vw":5.374735},{"c":5.09,"h":5.415,"l":5.02,"n":19628,"o":5.33,"t":"2026-07-01T04:00:00Z","v":3344493,"vw":5.170517},{"c":4.6,"h":5.21,"l":4.53,"n":25787,"o":5.14,"t":"2026-07-02T04:00:00Z","v":5998421,"vw":4.733217},{"c":4.74,"h":5.0294,"l":4.65,"n":20486,"o":4.73,"t":"2026-07-06T04:00:00Z","v":3910342,"vw":4.835038},{"c":4.42,"h":4.7,"l":4.285,"n":20700,"o":4.7,"t":"2026-07-07T04:00:00Z","v":3901374,"vw":4.428966},{"c":4.44,"h":4.56,"l":4.225,"n":16035,"o":4.32,"t":"2026-07-08T04:00:00Z","v":3516612,"vw":4.374631},{"c":4.68,"h":4.75,"l":4.52,"n":16959,"o":4.58,"t":"2026-07-09T04:00:00Z","v":3862350,"vw":4.665164},{"c":4.5,"h":4.655,"l":4.4,"n":12344,"o":4.64,"t":"2026-07-10T04:00:00Z","v":2895200,"vw":4.471347},{"c":4.25,"h":4.47,"l":4.13,"n":14003,"o":4.39,"t":"2026-07-13T04:00:00Z","v":2703467,"vw":4.255875},{"c":4.08,"h":4.5,"l":4.03,"n":16122,"o":4.4,"t":"2026-07-14T04:00:00Z","v":3338036,"vw":4.141965},{"c":4.11,"h":4.23,"l":3.8,"n":18711,"o":4.18,"t":"2026-07-15T04:00:00Z","v":3872245,"vw":3.991707},{"c":3.72,"h":3.975,"l":3.6401,"n":20461,"o":3.95,"t":"2026-07-16T04:00:00Z","v":5097270,"vw":3.748094},{"c":3.77,"h":3.818,"l":3.5,"n":28359,"o":3.59,"t":"2026-07-17T04:00:00Z","v":7310768,"vw":3.63271},{"c":4.045,"h":4.19,"l":3.87,"n":26925,"o":3.91,"t":"2026-07-20T04:00:00Z","v":6657935,"vw":4.086352},{"c":4.23,"h":4.38,"l":4.18,"n":19887,"o":4.2,"t":"2026-07-21T04:00:00Z","v":4878505,"vw":4.272036},{"c":4.29,"h":4.42,"l":4.13,"n":15798,"o":4.2,"t":"2026-07-22T04:00:00Z","v":3092360,"vw":4.324092},{"c":4.33,"h":4.5397,"l":4.21,"n":15990,"o":4.22,"t":"2026-07-23T04:00:00Z","v":3163315,"vw":4.352065},{"c":3.98,"h":4.33,"l":3.97,"n":12432,"o":4.32,"t":"2026-07-24T04:00:00Z","v":2612442,"vw":4.069528},{"c":3.84,"h":4.2,"l":3.66,"n":24062,"o":4.16,"t":"2026-07-27T04:00:00Z","v":7056731,"vw":3.795357},{"c":3.67,"h":3.76,"l":3.37,"n":15434,"o":3.72,"t":"2026-07-28T04:00:00Z","v":3255434,"vw":3.581669},{"c":3.3,"h":3.665,"l":3.29,"n":18878,"o":3.65,"t":"2026-07-29T04:00:00Z","v":3943513,"vw":3.42608},{"c":3.8,"h":3.85,"l":3.54,"n":14381,"o":3.54,"t":"2026-07-30T04:00:00Z","v":3330226,"vw":3.74407},{"c":3.68,"h":3.96,"l":3.64,"n":13543,"o":3.88,"t":"2026-07-31T04:00:00Z","v":1899400,"vw":3.749155},{"c":3.85,"h":3.95,"l":3.51,"n":12455,"o":3.62,"t":"2026-08-03T04:00:00Z","v":2066941,"vw":3.82915},{"c":3.95,"h":4.05,"l":3.85,"n":18366,"o":3.92,"t":"2026-08-04T04:00:00Z","v":3455232,"vw":3.98007},{"c":3.75,"h":4.0725,"l":3.695,"n":23480,"o":3.92,"t":"2026-08-05T04:00:00Z","v":4495038,"vw":3.824194},{"c":3.75,"h":3.9299,"l":3.58,"n":19587,"o":3.68,"t":"2026-08-06T04:00:00Z","v":2650027,"vw":3.793823},{"c":3.91,"h":3.9296,"l":3.71,"n":14558,"o":3.86,"t":"2026-08-07T04:00:00Z","v":2424406,"vw":3.85122},{"c":3.75,"h":3.91,"l":3.73,"n":13553,"o":3.91,"t":"2026-08-10T04:00:00Z","v":2094594,"vw":3.800093},{"c":3.79,"h":3.895,"l":3.745,"n":15374,"o":3.81,"t":"2026-08-11T04:00:00Z","v":1931184,"vw":3.803706},{"c":4.19,"h":4.245,"l":3.8917,"n":33456,"o":4.07,"t":"2026-08-12T04:00:00Z","v":6868991,"vw":4.115103},{"c":4.13,"h":4.34,"l":4.12,"n":20495,"o":4.16,"t":"2026-08-13T04:00:00Z","v":5099104,"vw":4.194614},{"c":3.97,"h":3.98,"l":3.72,"n":32927,"o":3.92,"t":"2026-08-14T04:00:00Z","v":6749541,"vw":3.866763},{"c":3.88,"h":4.03,"l":3.85,"n":15955,"o":3.96,"t":"2026-08-17T04:00:00Z","v":2954833,"vw":3.921406},{"c":3.58,"h":3.8099,"l":3.56,"n":13665,"o":3.77,"t":"2026-08-18T04:00:00Z","v":3433299,"vw":3.64864},{"c":3.58,"h":3.69,"l":3.4,"n":11067,"o":3.66,"t":"2026-08-19T04:00:00Z","v":3038724,"vw":3.547224},{"c":3.92,"h":3.93,"l":3.575,"n":13712,"o":3.58,"t":"2026-08-20T04:00:00Z","v":3321181,"vw":3.778099},{"c":4.07,"h":4.18,"l":3.825,"n":15621,"o":3.99,"t":"2026-08-21T04:00:00Z","v":3648854,"vw":3.976678},{"c":4,"h":4.195,"l":3.92,"n":11281,"o":4.0375,"t":"2026-08-24T04:00:00Z","v":1917001,"vw":4.065118},{"c":4.05,"h":4.14,"l":3.935,"n":11812,"o":4,"t":"2026-08-25T04:00:00Z","v":2128830,"vw":4.025557},{"c":3.9,"h":4.04,"l":3.85,"n":8564,"o":3.97,"t":"2026-08-26T04:00:00Z","v":1757789,"vw":3.90857},{"c":4.03,"h":4.27,"l":3.98,"n":12644,"o":4,"t":"2026-08-27T04:00:00Z","v":2343629,"vw":4.102591},{"c":3.73,"h":3.995,"l":3.68,"n":9919,"o":3.995,"t":"2026-08-28T04:00:00Z","v":2914562,"vw":3.793343},{"c":3.6,"h":3.78,"l":3.585,"n":11587,"o":3.73,"t":"2026-08-31T04:00:00Z","v":2687835,"vw":3.646202},{"c":3.42,"h":3.57,"l":3.4,"n":9306,"o":3.52,"t":"2026-09-01T04:00:00Z","v":1542229,"vw":3.465221},{"c":3.43,"h":3.465,"l":3.34,"n":7788,"o":3.44,"t":"2026-09-02T04:00:00Z","v":1388473,"vw":3.390085},{"c":3.72,"h":3.79,"l":3.46,"n":10847,"o":3.5,"t":"2026-09-03T04:00:00Z","v":2236347,"vw":3.684617},{"c":3.75,"h":3.79,"l":3.67,"n":8475,"o":3.67,"t":"2026-09-04T04:00:00Z","v":1153661,"vw":3.719472},{"c":3.91,"h":4.08,"l":3.735,"n":12122,"o":3.75,"t":"2026-09-08T04:00:00Z","v":2624483,"vw":3.952263},{"c":3.8,"h":4,"l":3.79,"n":7650,"o":3.9,"t":"2026-09-09T04:00:00Z","v":1191384,"vw":3.857503},{"c":3.7,"h":3.8,"l":3.61,"n":9389,"o":3.66,"t":"2026-09-10T04:00:00Z","v":1331570,"vw":3.693452},{"c":3.81,"h":3.905,"l":3.72,"n":7453,"o":3.81,"t":"2026-09-11T04:00:00Z","v":939440,"vw":3.828649},{"c":3.73,"h":3.77,"l":3.56,"n":9948,"o":3.63,"t":"2026-09-14T04:00:00Z","v":1479358,"vw":3.698375},{"c":3.605,"h":3.745,"l":3.5801,"n":9840,"o":3.7,"t":"2026-09-15T04:00:00Z","v":1542435,"vw":3.64687},{"c":3.66,"h":3.715,"l":3.57,"n":7839,"o":3.6,"t":"2026-09-16T04:00:00Z","v":1201697,"vw":3.64243},{"c":3.84,"h":3.96,"l":3.75,"n":13029,"o":3.8,"t":"2026-09-17T04:00:00Z","v":2071470,"vw":3.875034},{"c":4.09,"h":4.11,"l":3.78,"n":22190,"o":3.92,"t":"2026-09-18T04:00:00Z","v":6689513,"vw":4.043909},{"c":4.36,"h":4.38,"l":4.09,"n":16930,"o":4.17,"t":"2026-09-21T04:00:00Z","v":3061228,"vw":4.265855},{"c":4.36,"h":4.5,"l":4.257,"n":17825,"o":4.28,"t":"2026-09-22T04:00:00Z","v":3072770,"vw":4.401342},{"c":4.22,"h":4.3205,"l":4.18,"n":8493,"o":4.3,"t":"2026-09-23T04:00:00Z","v":1573476,"vw":4.252483},{"c":4.53,"h":4.64,"l":4.05,"n":16431,"o":4.14,"t":"2026-09-24T04:00:00Z","v":3877576,"vw":4.458622},{"c":4.59,"h":4.7838,"l":4.395,"n":20570,"o":4.77,"t":"2026-09-25T04:00:00Z","v":3605794,"vw":4.554708},{"c":4.22,"h":4.61,"l":4.19,"n":16447,"o":4.51,"t":"2026-09-28T04:00:00Z","v":3155712,"vw":4.31219},{"c":4.25,"h":4.43,"l":4.1,"n":11980,"o":4.23,"t":"2026-09-29T04:00:00Z","v":1683422,"vw":4.285659},{"c":4.1,"h":4.39,"l":4.09,"n":10118,"o":4.26,"t":"2026-09-30T04:00:00Z","v":1652624,"vw":4.15981},{"c":3.97,"h":4.15,"l":3.88,"n":13076,"o":4.12,"t":"2026-10-01T04:00:00Z","v":2462267,"vw":3.96262},{"c":3.84,"h":4.22,"l":3.82,"n":12673,"o":4.12,"t":"2026-10-02T04:00:00Z","v":2959632,"vw":3.973746},{"c":3.73,"h":3.88,"l":3.6101,"n":12769,"o":3.85,"t":"2026-10-05T04:00:00Z","v":2848777,"vw":3.711813},{"c":3.63,"h":3.86,"l":3.58,"n":12230,"o":3.86,"t":"2026-10-06T04:00:00Z","v":2865865,"vw":3.637574},{"c":3.34,"h":3.52,"l":3.31,"n":11332,"o":3.46,"t":"2026-10-07T04:00:00Z","v":3336418,"vw":3.380301},{"c":3.19,"h":3.315,"l":3.08,"n":10607,"o":3.315,"t":"2026-10-08T04:00:00Z","v":2493483,"vw":3.160876},{"c":3.17,"h":3.25,"l":3.1,"n":7400,"o":3.25,"t":"2026-10-09T04:00:00Z","v":1737461,"vw":3.140533},{"c":3.02,"h":3.14,"l":3,"n":8468,"o":3.13,"t":"2026-10-12T04:00:00Z","v":1955967,"vw":3.039877},{"c":2.96,"h":3.12,"l":2.92,"n":10851,"o":3.0025,"t":"2026-10-13T04:00:00Z","v":2422284,"vw":3.016358},{"c":2.71,"h":2.89,"l":2.7,"n":12085,"o":2.84,"t":"2026-10-14T04:00:00Z","v":4364202,"vw":2.783975},{"c":2.79,"h":2.8,"l":2.48,"n":12947,"o":2.59,"t":"2026-10-15T04:00:00Z","v":3215179,"vw":2.648932},{"c":2.62,"h":2.81,"l":2.59,"n":8646,"o":2.8,"t":"2026-10-16T04:00:00Z","v":1904597,"vw":2.670061},{"c":2.62,"h":2.81,"l":2.585,"n":8099,"o":2.8,"t":"2026-10-19T04:00:00Z","v":1813156,"vw":2.654164},{"c":2.54,"h":2.74,"l":2.5,"n":9478,"o":2.55,"t":"2026-10-20T04:00:00Z","v":2545197,"vw":2.58854},{"c":2.56,"h":2.65,"l":2.505,"n":8185,"o":2.6,"t":"2026-10-21T04:00:00Z","v":2258690,"vw":2.569045},{"c":2.31,"h":2.55,"l":2.26,"n":10593,"o":2.55,"t":"2026-10-22T04:00:00Z","v":2755038,"vw":2.343319}],"volatilityBars":[{"c":4.38,"h":4.38,"l":4.3,"n":27,"o":4.3,"t":"2026-09-22T08:00:00Z","v":2335,"vw":4.331033},{"c":4.35,"h":4.35,"l":4.3,"n":6,"o":4.3,"t":"2026-09-22T08:15:00Z","v":861,"vw":4.33136},{"c":4.37,"h":4.37,"l":4.34,"n":3,"o":4.34,"t":"2026-09-22T08:45:00Z","v":1652,"vw":4.359516},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-09-22T09:15:00Z","v":4614,"vw":4.33},{"c":4.36,"h":4.36,"l":4.32,"n":24,"o":4.32,"t":"2026-09-22T09:45:00Z","v":8386,"vw":4.327895},{"c":4.4237,"h":4.43,"l":4.38,"n":122,"o":4.38,"t":"2026-09-22T10:00:00Z","v":33966,"vw":4.408844},{"c":4.3569,"h":4.38,"l":4.3569,"n":2,"o":4.38,"t":"2026-09-22T10:30:00Z","v":822,"vw":4.373761},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-22T10:45:00Z","v":182,"vw":4.39},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-22T11:00:00Z","v":331,"vw":4.36},{"c":4.39,"h":4.43,"l":4.3378,"n":6,"o":4.4,"t":"2026-09-22T11:15:00Z","v":3741,"vw":4.366649},{"c":4.34,"h":4.38,"l":4.34,"n":11,"o":4.36,"t":"2026-09-22T11:30:00Z","v":4046,"vw":4.356495},{"c":4.3754,"h":4.3754,"l":4.3754,"n":1,"o":4.3754,"t":"2026-09-22T11:45:00Z","v":2000,"vw":4.3754},{"c":4.4,"h":4.4,"l":4.3251,"n":3,"o":4.3251,"t":"2026-09-22T12:00:00Z","v":2408,"vw":4.337765},{"c":4.3374,"h":4.35,"l":4.3374,"n":4,"o":4.35,"t":"2026-09-22T12:15:00Z","v":2801,"vw":4.346475},{"c":4.3309,"h":4.3675,"l":4.3309,"n":5,"o":4.3675,"t":"2026-09-22T12:30:00Z","v":1636,"vw":4.363103},{"c":4.3261,"h":4.3538,"l":4.32,"n":26,"o":4.34,"t":"2026-09-22T12:45:00Z","v":20028,"vw":4.321993},{"c":4.32,"h":4.36,"l":4.32,"n":4,"o":4.36,"t":"2026-09-22T13:00:00Z","v":5621,"vw":4.358427},{"c":4.315,"h":4.34,"l":4.3,"n":17,"o":4.3,"t":"2026-09-22T13:15:00Z","v":5993,"vw":4.302126},{"c":4.4899,"h":4.5,"l":4.257,"n":1378,"o":4.28,"t":"2026-09-22T13:30:00Z","v":325008,"vw":4.392745},{"c":4.445,"h":4.5,"l":4.43,"n":856,"o":4.485,"t":"2026-09-22T13:45:00Z","v":169858,"vw":4.476149},{"c":4.475,"h":4.48,"l":4.3842,"n":603,"o":4.435,"t":"2026-09-22T14:00:00Z","v":96236,"vw":4.418445},{"c":4.47,"h":4.48,"l":4.435,"n":615,"o":4.4799,"t":"2026-09-22T14:15:00Z","v":93424,"vw":4.463902},{"c":4.4499,"h":4.4999,"l":4.44,"n":993,"o":4.47,"t":"2026-09-22T14:30:00Z","v":160043,"vw":4.473311},{"c":4.38,"h":4.455,"l":4.37,"n":551,"o":4.45,"t":"2026-09-22T14:45:00Z","v":98620,"vw":4.409513},{"c":4.395,"h":4.405,"l":4.36,"n":769,"o":4.375,"t":"2026-09-22T15:00:00Z","v":152539,"vw":4.387108},{"c":4.375,"h":4.405,"l":4.354,"n":894,"o":4.395,"t":"2026-09-22T15:15:00Z","v":133521,"vw":4.378738},{"c":4.385,"h":4.395,"l":4.355,"n":534,"o":4.375,"t":"2026-09-22T15:30:00Z","v":70607,"vw":4.372588},{"c":4.43,"h":4.45,"l":4.39,"n":759,"o":4.39,"t":"2026-09-22T15:45:00Z","v":132335,"vw":4.427918},{"c":4.38,"h":4.43,"l":4.38,"n":676,"o":4.43,"t":"2026-09-22T16:00:00Z","v":100521,"vw":4.402657},{"c":4.3899,"h":4.4,"l":4.38,"n":388,"o":4.38,"t":"2026-09-22T16:15:00Z","v":29757,"vw":4.387399},{"c":4.38,"h":4.415,"l":4.375,"n":628,"o":4.385,"t":"2026-09-22T16:30:00Z","v":128724,"vw":4.398917},{"c":4.395,"h":4.405,"l":4.38,"n":634,"o":4.38,"t":"2026-09-22T16:45:00Z","v":71622,"vw":4.392455},{"c":4.395,"h":4.405,"l":4.39,"n":250,"o":4.395,"t":"2026-09-22T17:00:00Z","v":19321,"vw":4.395824},{"c":4.41,"h":4.455,"l":4.38,"n":899,"o":4.394,"t":"2026-09-22T17:15:00Z","v":142696,"vw":4.414929},{"c":4.375,"h":4.4,"l":4.375,"n":452,"o":4.4,"t":"2026-09-22T17:30:00Z","v":54768,"vw":4.392652},{"c":4.375,"h":4.38,"l":4.36,"n":552,"o":4.375,"t":"2026-09-22T17:45:00Z","v":57026,"vw":4.3691},{"c":4.385,"h":4.385,"l":4.35,"n":548,"o":4.375,"t":"2026-09-22T18:00:00Z","v":71410,"vw":4.362602},{"c":4.395,"h":4.415,"l":4.36,"n":553,"o":4.385,"t":"2026-09-22T18:15:00Z","v":103403,"vw":4.388914},{"c":4.385,"h":4.395,"l":4.36,"n":620,"o":4.395,"t":"2026-09-22T18:30:00Z","v":80856,"vw":4.376931},{"c":4.39,"h":4.41,"l":4.37,"n":425,"o":4.385,"t":"2026-09-22T18:45:00Z","v":54543,"vw":4.384528},{"c":4.38,"h":4.4095,"l":4.38,"n":324,"o":4.39,"t":"2026-09-22T19:00:00Z","v":56027,"vw":4.392487},{"c":4.395,"h":4.42,"l":4.375,"n":607,"o":4.38,"t":"2026-09-22T19:15:00Z","v":115329,"vw":4.389476},{"c":4.3401,"h":4.405,"l":4.34,"n":587,"o":4.3901,"t":"2026-09-22T19:30:00Z","v":176721,"vw":4.381548},{"c":4.355,"h":4.37,"l":4.34,"n":1159,"o":4.35,"t":"2026-09-22T19:45:00Z","v":171719,"vw":4.352685},{"c":4.4076,"h":4.4076,"l":4.3401,"n":21,"o":4.36,"t":"2026-09-22T20:00:00Z","v":83549,"vw":4.362028},{"c":4.3462,"h":4.358,"l":4.3462,"n":2,"o":4.358,"t":"2026-09-22T20:15:00Z","v":700,"vw":4.349571},{"c":4.42,"h":4.42,"l":4.34,"n":2,"o":4.34,"t":"2026-09-22T20:30:00Z","v":1050,"vw":4.408571},{"c":4.3457,"h":4.3457,"l":4.3457,"n":1,"o":4.3457,"t":"2026-09-22T20:45:00Z","v":247,"vw":4.3457},{"c":4.4161,"h":4.4161,"l":4.3457,"n":2,"o":4.3457,"t":"2026-09-22T21:15:00Z","v":447,"vw":4.377199},{"c":4.4099,"h":4.4099,"l":4.4099,"n":1,"o":4.4099,"t":"2026-09-22T21:30:00Z","v":2000,"vw":4.4099},{"c":4.41,"h":4.41,"l":4.4099,"n":2,"o":4.4099,"t":"2026-09-22T21:45:00Z","v":1500,"vw":4.409933},{"c":4.41,"h":4.41,"l":4.41,"n":7,"o":4.41,"t":"2026-09-22T22:00:00Z","v":677,"vw":4.41},{"c":4.3452,"h":4.4135,"l":4.3452,"n":2,"o":4.4135,"t":"2026-09-22T22:15:00Z","v":500,"vw":4.37252},{"c":4.37,"h":4.39,"l":4.37,"n":13,"o":4.39,"t":"2026-09-22T22:30:00Z","v":2109,"vw":4.376626},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-22T23:15:00Z","v":200,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-09-22T23:30:00Z","v":1099,"vw":4.39},{"c":4.34,"h":4.36,"l":4.34,"n":12,"o":4.36,"t":"2026-09-23T08:00:00Z","v":2222,"vw":4.354671},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-23T08:15:00Z","v":271,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-09-23T08:45:00Z","v":500,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-23T09:30:00Z","v":150,"vw":4.35},{"c":4.35,"h":4.38,"l":4.35,"n":5,"o":4.37,"t":"2026-09-23T10:45:00Z","v":1442,"vw":4.368037},{"c":4.38,"h":4.4,"l":4.38,"n":3,"o":4.3923,"t":"2026-09-23T11:00:00Z","v":620,"vw":4.38759},{"c":4.38,"h":4.3923,"l":4.38,"n":3,"o":4.3923,"t":"2026-09-23T11:15:00Z","v":648,"vw":4.383796},{"c":4.3,"h":4.356,"l":4.3,"n":55,"o":4.356,"t":"2026-09-23T11:30:00Z","v":20051,"vw":4.331192},{"c":4.3,"h":4.31,"l":4.3,"n":69,"o":4.3061,"t":"2026-09-23T11:45:00Z","v":5163,"vw":4.305373},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3003,"t":"2026-09-23T12:00:00Z","v":872,"vw":4.302353},{"c":4.08,"h":4.31,"l":4.08,"n":23,"o":4.31,"t":"2026-09-23T12:15:00Z","v":3912,"vw":4.290936},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-09-23T12:30:00Z","v":590,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-23T12:45:00Z","v":249,"vw":4.28},{"c":4.27,"h":4.27,"l":4.26,"n":7,"o":4.26,"t":"2026-09-23T13:00:00Z","v":909,"vw":4.267106},{"c":4.23,"h":4.3,"l":4.23,"n":10,"o":4.3,"t":"2026-09-23T13:15:00Z","v":2113,"vw":4.266242},{"c":4.25,"h":4.3,"l":4.21,"n":666,"o":4.3,"t":"2026-09-23T13:30:00Z","v":149233,"vw":4.247749},{"c":4.28,"h":4.299,"l":4.2401,"n":440,"o":4.2401,"t":"2026-09-23T13:45:00Z","v":54746,"vw":4.269344},{"c":4.22,"h":4.28,"l":4.18,"n":664,"o":4.27,"t":"2026-09-23T14:00:00Z","v":116900,"vw":4.217945},{"c":4.24,"h":4.26,"l":4.205,"n":384,"o":4.2201,"t":"2026-09-23T14:15:00Z","v":54990,"vw":4.232679},{"c":4.27,"h":4.315,"l":4.225,"n":546,"o":4.24,"t":"2026-09-23T14:30:00Z","v":158165,"vw":4.279903},{"c":4.315,"h":4.315,"l":4.26,"n":388,"o":4.275,"t":"2026-09-23T14:45:00Z","v":71681,"vw":4.282707},{"c":4.295,"h":4.3205,"l":4.275,"n":182,"o":4.31,"t":"2026-09-23T15:00:00Z","v":18681,"vw":4.295082},{"c":4.28,"h":4.2999,"l":4.27,"n":168,"o":4.2999,"t":"2026-09-23T15:15:00Z","v":12757,"vw":4.285365},{"c":4.28,"h":4.28,"l":4.2601,"n":150,"o":4.28,"t":"2026-09-23T15:30:00Z","v":16341,"vw":4.271349},{"c":4.28,"h":4.285,"l":4.26,"n":248,"o":4.285,"t":"2026-09-23T15:45:00Z","v":41353,"vw":4.271522},{"c":4.275,"h":4.275,"l":4.25,"n":111,"o":4.275,"t":"2026-09-23T16:00:00Z","v":17376,"vw":4.26536},{"c":4.285,"h":4.285,"l":4.2714,"n":114,"o":4.275,"t":"2026-09-23T16:15:00Z","v":20451,"vw":4.278999},{"c":4.2725,"h":4.295,"l":4.2725,"n":162,"o":4.285,"t":"2026-09-23T16:30:00Z","v":18304,"vw":4.284297},{"c":4.275,"h":4.285,"l":4.265,"n":125,"o":4.275,"t":"2026-09-23T16:45:00Z","v":23959,"vw":4.271242},{"c":4.24,"h":4.275,"l":4.235,"n":191,"o":4.275,"t":"2026-09-23T17:00:00Z","v":31578,"vw":4.252635},{"c":4.265,"h":4.275,"l":4.255,"n":153,"o":4.255,"t":"2026-09-23T17:15:00Z","v":13639,"vw":4.265958},{"c":4.27,"h":4.27,"l":4.25,"n":157,"o":4.262,"t":"2026-09-23T17:30:00Z","v":32114,"vw":4.259314},{"c":4.28,"h":4.28,"l":4.265,"n":125,"o":4.275,"t":"2026-09-23T17:45:00Z","v":30745,"vw":4.27045},{"c":4.255,"h":4.275,"l":4.25,"n":142,"o":4.275,"t":"2026-09-23T18:00:00Z","v":18357,"vw":4.262092},{"c":4.265,"h":4.2801,"l":4.255,"n":341,"o":4.26,"t":"2026-09-23T18:15:00Z","v":97874,"vw":4.269821},{"c":4.245,"h":4.27,"l":4.245,"n":166,"o":4.265,"t":"2026-09-23T18:30:00Z","v":29565,"vw":4.256469},{"c":4.255,"h":4.27,"l":4.2409,"n":202,"o":4.25,"t":"2026-09-23T18:45:00Z","v":24322,"vw":4.258597},{"c":4.25,"h":4.26,"l":4.24,"n":286,"o":4.255,"t":"2026-09-23T19:00:00Z","v":39053,"vw":4.247439},{"c":4.255,"h":4.26,"l":4.245,"n":267,"o":4.245,"t":"2026-09-23T19:15:00Z","v":20822,"vw":4.250378},{"c":4.225,"h":4.27,"l":4.225,"n":446,"o":4.255,"t":"2026-09-23T19:30:00Z","v":67045,"vw":4.246001},{"c":4.21,"h":4.255,"l":4.2,"n":944,"o":4.225,"t":"2026-09-23T19:45:00Z","v":253814,"vw":4.229011},{"c":4.231,"h":4.231,"l":4.2,"n":32,"o":4.22,"t":"2026-09-23T20:00:00Z","v":69532,"vw":4.21971},{"c":4.21,"h":4.21,"l":4.21,"n":15,"o":4.21,"t":"2026-09-23T20:15:00Z","v":300,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-23T20:45:00Z","v":100,"vw":4.21},{"c":4.24,"h":4.29,"l":4.24,"n":4,"o":4.29,"t":"2026-09-23T21:15:00Z","v":2500,"vw":4.2448},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-23T22:15:00Z","v":495,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-09-23T23:30:00Z","v":505,"vw":4.23},{"c":4.1601,"h":4.2015,"l":4.1601,"n":10,"o":4.2,"t":"2026-09-23T23:45:00Z","v":3598,"vw":4.171189},{"c":4.11,"h":4.21,"l":4.11,"n":12,"o":4.21,"t":"2026-09-24T08:00:00Z","v":1227,"vw":4.12003},{"c":4.1,"h":4.1992,"l":4.1,"n":29,"o":4.11,"t":"2026-09-24T08:45:00Z","v":3896,"vw":4.117714},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-24T09:30:00Z","v":138,"vw":4.17},{"c":4.1,"h":4.16,"l":4.1,"n":13,"o":4.15,"t":"2026-09-24T11:00:00Z","v":10842,"vw":4.147964},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-24T11:15:00Z","v":1001,"vw":4.14},{"c":4.14,"h":4.14,"l":4.11,"n":5,"o":4.11,"t":"2026-09-24T11:30:00Z","v":5401,"vw":4.138259},{"c":4.102,"h":4.12,"l":4.102,"n":3,"o":4.12,"t":"2026-09-24T12:00:00Z","v":605,"vw":4.117},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-24T12:15:00Z","v":2883,"vw":4.1},{"c":4.14,"h":4.14,"l":4.1,"n":6,"o":4.1,"t":"2026-09-24T12:30:00Z","v":1678,"vw":4.1025},{"c":4.06,"h":4.1,"l":4.04,"n":57,"o":4.05,"t":"2026-09-24T12:45:00Z","v":10656,"vw":4.064981},{"c":4.14,"h":4.14,"l":4.13,"n":4,"o":4.13,"t":"2026-09-24T13:00:00Z","v":750,"vw":4.136667},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-24T13:15:00Z","v":1000,"vw":4.14},{"c":4.27,"h":4.3899,"l":4.05,"n":891,"o":4.14,"t":"2026-09-24T13:30:00Z","v":192909,"vw":4.255468},{"c":4.235,"h":4.35,"l":4.2301,"n":999,"o":4.27,"t":"2026-09-24T13:45:00Z","v":230241,"vw":4.289475},{"c":4.275,"h":4.275,"l":4.215,"n":407,"o":4.23,"t":"2026-09-24T14:00:00Z","v":129036,"vw":4.256885},{"c":4.325,"h":4.335,"l":4.265,"n":536,"o":4.28,"t":"2026-09-24T14:15:00Z","v":95729,"vw":4.296367},{"c":4.34,"h":4.42,"l":4.315,"n":606,"o":4.33,"t":"2026-09-24T14:30:00Z","v":208983,"vw":4.380352},{"c":4.28,"h":4.34,"l":4.2698,"n":307,"o":4.34,"t":"2026-09-24T14:45:00Z","v":45744,"vw":4.299177},{"c":4.275,"h":4.29,"l":4.245,"n":367,"o":4.28,"t":"2026-09-24T15:00:00Z","v":66673,"vw":4.269512},{"c":4.225,"h":4.29,"l":4.22,"n":344,"o":4.28,"t":"2026-09-24T15:15:00Z","v":63727,"vw":4.24976},{"c":4.28,"h":4.28,"l":4.2203,"n":306,"o":4.2203,"t":"2026-09-24T15:30:00Z","v":57790,"vw":4.245893},{"c":4.32,"h":4.32,"l":4.26,"n":248,"o":4.28,"t":"2026-09-24T15:45:00Z","v":44297,"vw":4.288344},{"c":4.29,"h":4.315,"l":4.275,"n":352,"o":4.315,"t":"2026-09-24T16:00:00Z","v":70967,"vw":4.291207},{"c":4.39,"h":4.4,"l":4.285,"n":686,"o":4.3,"t":"2026-09-24T16:15:00Z","v":162288,"vw":4.355225},{"c":4.415,"h":4.455,"l":4.365,"n":486,"o":4.38,"t":"2026-09-24T16:30:00Z","v":90718,"vw":4.417859},{"c":4.46,"h":4.46,"l":4.395,"n":548,"o":4.415,"t":"2026-09-24T16:45:00Z","v":83300,"vw":4.426072},{"c":4.55,"h":4.558,"l":4.45,"n":1278,"o":4.455,"t":"2026-09-24T17:00:00Z","v":381189,"vw":4.50921},{"c":4.535,"h":4.5499,"l":4.505,"n":445,"o":4.5499,"t":"2026-09-24T17:15:00Z","v":106432,"vw":4.524114},{"c":4.54,"h":4.56,"l":4.5227,"n":445,"o":4.535,"t":"2026-09-24T17:30:00Z","v":114306,"vw":4.537846},{"c":4.555,"h":4.57,"l":4.53,"n":271,"o":4.545,"t":"2026-09-24T17:45:00Z","v":64606,"vw":4.553929},{"c":4.555,"h":4.56,"l":4.51,"n":223,"o":4.555,"t":"2026-09-24T18:00:00Z","v":37588,"vw":4.538604},{"c":4.545,"h":4.57,"l":4.545,"n":366,"o":4.55,"t":"2026-09-24T18:15:00Z","v":72096,"vw":4.561254},{"c":4.575,"h":4.6,"l":4.5,"n":827,"o":4.545,"t":"2026-09-24T18:30:00Z","v":171703,"vw":4.557264},{"c":4.61,"h":4.62,"l":4.57,"n":830,"o":4.57,"t":"2026-09-24T18:45:00Z","v":270930,"vw":4.596129},{"c":4.595,"h":4.615,"l":4.585,"n":601,"o":4.615,"t":"2026-09-24T19:00:00Z","v":122103,"vw":4.594899},{"c":4.595,"h":4.63,"l":4.594,"n":830,"o":4.5955,"t":"2026-09-24T19:15:00Z","v":144707,"vw":4.608753},{"c":4.575,"h":4.64,"l":4.57,"n":833,"o":4.6,"t":"2026-09-24T19:30:00Z","v":172252,"vw":4.611401},{"c":4.535,"h":4.615,"l":4.53,"n":1709,"o":4.57,"t":"2026-09-24T19:45:00Z","v":398272,"vw":4.576067},{"c":4.6,"h":4.65,"l":4.52,"n":101,"o":4.53,"t":"2026-09-24T20:00:00Z","v":71457,"vw":4.543509},{"c":4.6199,"h":4.62,"l":4.52,"n":25,"o":4.62,"t":"2026-09-24T20:15:00Z","v":3052,"vw":4.548833},{"c":4.5306,"h":4.59,"l":4.52,"n":12,"o":4.52,"t":"2026-09-24T20:30:00Z","v":3780,"vw":4.540263},{"c":4.59,"h":4.59,"l":4.55,"n":7,"o":4.55,"t":"2026-09-24T20:45:00Z","v":647,"vw":4.576509},{"c":4.58,"h":4.6,"l":4.57,"n":9,"o":4.6,"t":"2026-09-24T21:00:00Z","v":1416,"vw":4.585581},{"c":4.59,"h":4.59,"l":4.5887,"n":18,"o":4.59,"t":"2026-09-24T21:15:00Z","v":21696,"vw":4.589992},{"c":4.5994,"h":4.6,"l":4.58,"n":16,"o":4.58,"t":"2026-09-24T21:30:00Z","v":1971,"vw":4.597079},{"c":4.5938,"h":4.6,"l":4.5938,"n":8,"o":4.6,"t":"2026-09-24T21:45:00Z","v":3209,"vw":4.598032},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-24T22:00:00Z","v":25000,"vw":4.59},{"c":4.56,"h":4.5993,"l":4.55,"n":40,"o":4.59,"t":"2026-09-24T22:15:00Z","v":14247,"vw":4.566049},{"c":4.533,"h":4.56,"l":4.53,"n":12,"o":4.5562,"t":"2026-09-24T22:30:00Z","v":9338,"vw":4.555257},{"c":4.52,"h":4.5959,"l":4.52,"n":18,"o":4.5959,"t":"2026-09-24T22:45:00Z","v":2190,"vw":4.538835},{"c":4.5967,"h":4.6,"l":4.5201,"n":4,"o":4.57,"t":"2026-09-24T23:00:00Z","v":1200,"vw":4.589604},{"c":4.5993,"h":4.6,"l":4.58,"n":7,"o":4.6,"t":"2026-09-24T23:15:00Z","v":2488,"vw":4.597535},{"c":4.5999,"h":4.5999,"l":4.58,"n":5,"o":4.58,"t":"2026-09-24T23:30:00Z","v":2283,"vw":4.580905},{"c":4.56,"h":4.59,"l":4.56,"n":9,"o":4.59,"t":"2026-09-24T23:45:00Z","v":2569,"vw":4.574294},{"c":4.63,"h":4.66,"l":4.58,"n":22,"o":4.58,"t":"2026-09-25T08:00:00Z","v":10429,"vw":4.609302},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-09-25T08:45:00Z","v":1563,"vw":4.63},{"c":4.7,"h":4.7,"l":4.66,"n":8,"o":4.66,"t":"2026-09-25T09:00:00Z","v":801,"vw":4.668},{"c":4.65,"h":4.67,"l":4.65,"n":2,"o":4.67,"t":"2026-09-25T09:15:00Z","v":200,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-25T09:30:00Z","v":230,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-25T09:45:00Z","v":570,"vw":4.66},{"c":4.7,"h":4.7,"l":4.68,"n":37,"o":4.68,"t":"2026-09-25T10:00:00Z","v":15955,"vw":4.696483},{"c":4.71,"h":4.9,"l":4.71,"n":219,"o":4.7497,"t":"2026-09-25T10:30:00Z","v":53102,"vw":4.791635},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-09-25T10:45:00Z","v":101,"vw":4.73},{"c":4.72,"h":4.74,"l":4.7,"n":32,"o":4.705,"t":"2026-09-25T11:00:00Z","v":7912,"vw":4.725373},{"c":4.761,"h":4.761,"l":4.72,"n":33,"o":4.72,"t":"2026-09-25T11:15:00Z","v":2447,"vw":4.731909},{"c":4.75,"h":4.7545,"l":4.72,"n":14,"o":4.72,"t":"2026-09-25T11:30:00Z","v":1554,"vw":4.741813},{"c":4.68,"h":4.7493,"l":4.68,"n":7,"o":4.7351,"t":"2026-09-25T11:45:00Z","v":880,"vw":4.720227},{"c":4.71,"h":4.75,"l":4.71,"n":4,"o":4.74,"t":"2026-09-25T12:00:00Z","v":1100,"vw":4.742155},{"c":4.65,"h":4.7186,"l":4.64,"n":155,"o":4.68,"t":"2026-09-25T12:15:00Z","v":31529,"vw":4.655373},{"c":4.7,"h":4.72,"l":4.65,"n":35,"o":4.65,"t":"2026-09-25T12:30:00Z","v":5956,"vw":4.681492},{"c":4.7,"h":4.7191,"l":4.67,"n":10,"o":4.719,"t":"2026-09-25T12:45:00Z","v":1577,"vw":4.695267},{"c":4.7,"h":4.7,"l":4.64,"n":6,"o":4.64,"t":"2026-09-25T13:00:00Z","v":384,"vw":4.672396},{"c":4.79,"h":4.79,"l":4.68,"n":130,"o":4.68,"t":"2026-09-25T13:15:00Z","v":75258,"vw":4.749523},{"c":4.548,"h":4.7838,"l":4.48,"n":2693,"o":4.77,"t":"2026-09-25T13:30:00Z","v":501394,"vw":4.593304},{"c":4.54,"h":4.6499,"l":4.535,"n":1532,"o":4.55,"t":"2026-09-25T13:45:00Z","v":318019,"vw":4.601203},{"c":4.48,"h":4.57,"l":4.475,"n":921,"o":4.5505,"t":"2026-09-25T14:00:00Z","v":118371,"vw":4.526003},{"c":4.51,"h":4.58,"l":4.465,"n":1894,"o":4.48,"t":"2026-09-25T14:15:00Z","v":560423,"vw":4.540958},{"c":4.56,"h":4.585,"l":4.48,"n":747,"o":4.5151,"t":"2026-09-25T14:30:00Z","v":90487,"vw":4.540597},{"c":4.545,"h":4.59,"l":4.54,"n":849,"o":4.565,"t":"2026-09-25T14:45:00Z","v":126426,"vw":4.57071},{"c":4.555,"h":4.585,"l":4.535,"n":622,"o":4.545,"t":"2026-09-25T15:00:00Z","v":96746,"vw":4.565952},{"c":4.5,"h":4.57,"l":4.4901,"n":492,"o":4.56,"t":"2026-09-25T15:15:00Z","v":69762,"vw":4.531081},{"c":4.475,"h":4.535,"l":4.47,"n":428,"o":4.51,"t":"2026-09-25T15:30:00Z","v":39514,"vw":4.493563},{"c":4.46,"h":4.47,"l":4.395,"n":700,"o":4.47,"t":"2026-09-25T15:45:00Z","v":123662,"vw":4.43677},{"c":4.525,"h":4.545,"l":4.455,"n":501,"o":4.46,"t":"2026-09-25T16:00:00Z","v":72903,"vw":4.495665},{"c":4.5,"h":4.55,"l":4.475,"n":600,"o":4.535,"t":"2026-09-25T16:15:00Z","v":56711,"vw":4.504404},{"c":4.49,"h":4.52,"l":4.48,"n":503,"o":4.5,"t":"2026-09-25T16:30:00Z","v":50303,"vw":4.495261},{"c":4.48,"h":4.49,"l":4.47,"n":284,"o":4.49,"t":"2026-09-25T16:45:00Z","v":19397,"vw":4.482107},{"c":4.4999,"h":4.505,"l":4.465,"n":443,"o":4.475,"t":"2026-09-25T17:00:00Z","v":66946,"vw":4.493891},{"c":4.495,"h":4.515,"l":4.495,"n":383,"o":4.5,"t":"2026-09-25T17:15:00Z","v":28659,"vw":4.504119},{"c":4.495,"h":4.4999,"l":4.4825,"n":335,"o":4.4911,"t":"2026-09-25T17:30:00Z","v":22427,"vw":4.490316},{"c":4.5,"h":4.51,"l":4.485,"n":281,"o":4.5,"t":"2026-09-25T17:45:00Z","v":18209,"vw":4.497719},{"c":4.485,"h":4.505,"l":4.4805,"n":292,"o":4.4946,"t":"2026-09-25T18:00:00Z","v":38999,"vw":4.490048},{"c":4.47,"h":4.49,"l":4.47,"n":287,"o":4.485,"t":"2026-09-25T18:15:00Z","v":18723,"vw":4.478463},{"c":4.465,"h":4.49,"l":4.45,"n":364,"o":4.475,"t":"2026-09-25T18:30:00Z","v":41263,"vw":4.470198},{"c":4.53,"h":4.54,"l":4.47,"n":590,"o":4.47,"t":"2026-09-25T18:45:00Z","v":140679,"vw":4.505593},{"c":4.545,"h":4.55,"l":4.525,"n":724,"o":4.525,"t":"2026-09-25T19:00:00Z","v":84168,"vw":4.537193},{"c":4.545,"h":4.56,"l":4.525,"n":367,"o":4.5499,"t":"2026-09-25T19:15:00Z","v":52761,"vw":4.542606},{"c":4.605,"h":4.61,"l":4.525,"n":877,"o":4.54,"t":"2026-09-25T19:30:00Z","v":139012,"vw":4.566175},{"c":4.5847,"h":4.65,"l":4.57,"n":1744,"o":4.605,"t":"2026-09-25T19:45:00Z","v":359293,"vw":4.615698},{"c":4.5025,"h":4.59,"l":4.5025,"n":11,"o":4.59,"t":"2026-09-25T20:00:00Z","v":91663,"vw":4.58988},{"c":4.6342,"h":4.64,"l":4.503,"n":5,"o":4.503,"t":"2026-09-25T20:15:00Z","v":439,"vw":4.60242},{"c":4.6271,"h":4.6271,"l":4.6271,"n":1,"o":4.6271,"t":"2026-09-25T20:30:00Z","v":200,"vw":4.6271},{"c":4.63,"h":4.63,"l":4.55,"n":2,"o":4.55,"t":"2026-09-25T20:45:00Z","v":1500,"vw":4.603333},{"c":4.63,"h":4.63,"l":4.57,"n":3,"o":4.6247,"t":"2026-09-25T21:00:00Z","v":2700,"vw":4.627581},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-25T21:15:00Z","v":110,"vw":4.54},{"c":4.63,"h":4.63,"l":4.6,"n":10,"o":4.6,"t":"2026-09-25T21:45:00Z","v":14702,"vw":4.621417},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-25T22:00:00Z","v":15966,"vw":4.54},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-25T22:30:00Z","v":2500,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-25T22:45:00Z","v":110,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-25T23:30:00Z","v":200,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-25T23:45:00Z","v":150,"vw":4.62},{"c":4.44,"h":4.5,"l":4.37,"n":19,"o":4.5,"t":"2026-09-28T08:00:00Z","v":11257,"vw":4.469623},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-28T08:15:00Z","v":111,"vw":4.49},{"c":4.4073,"h":4.445,"l":4.4073,"n":6,"o":4.445,"t":"2026-09-28T08:30:00Z","v":1000,"vw":4.415904},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-28T08:45:00Z","v":111,"vw":4.49},{"c":4.43,"h":4.445,"l":4.43,"n":27,"o":4.445,"t":"2026-09-28T09:00:00Z","v":1809,"vw":4.432143},{"c":4.41,"h":4.415,"l":4.41,"n":3,"o":4.415,"t":"2026-09-28T09:15:00Z","v":500,"vw":4.414},{"c":4.46,"h":4.46,"l":4.42,"n":3,"o":4.42,"t":"2026-09-28T09:30:00Z","v":498,"vw":4.433936},{"c":4.42,"h":4.445,"l":4.42,"n":3,"o":4.445,"t":"2026-09-28T09:45:00Z","v":600,"vw":4.436667},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-28T10:15:00Z","v":192,"vw":4.47},{"c":4.48,"h":4.48,"l":4.47,"n":14,"o":4.47,"t":"2026-09-28T11:00:00Z","v":1787,"vw":4.470625},{"c":4.47,"h":4.48,"l":4.47,"n":3,"o":4.48,"t":"2026-09-28T11:45:00Z","v":605,"vw":4.471667},{"c":4.49,"h":4.49,"l":4.46,"n":13,"o":4.46,"t":"2026-09-28T12:00:00Z","v":12954,"vw":4.488973},{"c":4.5,"h":4.56,"l":4.5,"n":5,"o":4.56,"t":"2026-09-28T12:15:00Z","v":1612,"vw":4.533001},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-28T12:45:00Z","v":142,"vw":4.56},{"c":4.5157,"h":4.5157,"l":4.5157,"n":1,"o":4.5157,"t":"2026-09-28T13:15:00Z","v":175,"vw":4.5157},{"c":4.515,"h":4.61,"l":4.48,"n":744,"o":4.51,"t":"2026-09-28T13:30:00Z","v":114095,"vw":4.546998},{"c":4.51,"h":4.525,"l":4.47,"n":546,"o":4.52,"t":"2026-09-28T13:45:00Z","v":84476,"vw":4.503544},{"c":4.44,"h":4.5,"l":4.44,"n":541,"o":4.5,"t":"2026-09-28T14:00:00Z","v":128119,"vw":4.46264},{"c":4.465,"h":4.4798,"l":4.43,"n":556,"o":4.44,"t":"2026-09-28T14:15:00Z","v":152244,"vw":4.450934},{"c":4.35,"h":4.47,"l":4.345,"n":596,"o":4.4635,"t":"2026-09-28T14:30:00Z","v":112202,"vw":4.387416},{"c":4.29,"h":4.35,"l":4.265,"n":1012,"o":4.35,"t":"2026-09-28T14:45:00Z","v":202572,"vw":4.296529},{"c":4.295,"h":4.32,"l":4.2901,"n":331,"o":4.295,"t":"2026-09-28T15:00:00Z","v":46135,"vw":4.307523},{"c":4.32,"h":4.32,"l":4.255,"n":650,"o":4.29,"t":"2026-09-28T15:15:00Z","v":97702,"vw":4.280706},{"c":4.345,"h":4.345,"l":4.29,"n":322,"o":4.315,"t":"2026-09-28T15:30:00Z","v":71635,"vw":4.320016},{"c":4.3494,"h":4.355,"l":4.31,"n":1229,"o":4.345,"t":"2026-09-28T15:45:00Z","v":174528,"vw":4.322448},{"c":4.305,"h":4.355,"l":4.305,"n":370,"o":4.345,"t":"2026-09-28T16:00:00Z","v":47179,"vw":4.330615},{"c":4.37,"h":4.385,"l":4.285,"n":951,"o":4.305,"t":"2026-09-28T16:15:00Z","v":208183,"vw":4.324689},{"c":4.305,"h":4.37,"l":4.3,"n":314,"o":4.37,"t":"2026-09-28T16:30:00Z","v":49379,"vw":4.327425},{"c":4.305,"h":4.33,"l":4.305,"n":192,"o":4.305,"t":"2026-09-28T16:45:00Z","v":24007,"vw":4.312943},{"c":4.325,"h":4.335,"l":4.275,"n":355,"o":4.3,"t":"2026-09-28T17:00:00Z","v":67488,"vw":4.297891},{"c":4.255,"h":4.3422,"l":4.25,"n":790,"o":4.33,"t":"2026-09-28T17:15:00Z","v":229956,"vw":4.302397},{"c":4.285,"h":4.29,"l":4.25,"n":278,"o":4.255,"t":"2026-09-28T17:30:00Z","v":39386,"vw":4.276628},{"c":4.3,"h":4.3,"l":4.275,"n":351,"o":4.28,"t":"2026-09-28T17:45:00Z","v":32536,"vw":4.289536},{"c":4.245,"h":4.3,"l":4.22,"n":1068,"o":4.2999,"t":"2026-09-28T18:00:00Z","v":195918,"vw":4.256314},{"c":4.24,"h":4.25,"l":4.225,"n":348,"o":4.24,"t":"2026-09-28T18:15:00Z","v":50761,"vw":4.235979},{"c":4.235,"h":4.245,"l":4.21,"n":424,"o":4.245,"t":"2026-09-28T18:30:00Z","v":56501,"vw":4.228482},{"c":4.275,"h":4.28,"l":4.22,"n":385,"o":4.23,"t":"2026-09-28T18:45:00Z","v":40022,"vw":4.244183},{"c":4.24,"h":4.28,"l":4.24,"n":392,"o":4.275,"t":"2026-09-28T19:00:00Z","v":44639,"vw":4.254278},{"c":4.21,"h":4.25,"l":4.21,"n":433,"o":4.245,"t":"2026-09-28T19:15:00Z","v":68743,"vw":4.231716},{"c":4.205,"h":4.23,"l":4.19,"n":844,"o":4.215,"t":"2026-09-28T19:30:00Z","v":142254,"vw":4.206333},{"c":4.225,"h":4.24,"l":4.2,"n":2082,"o":4.205,"t":"2026-09-28T19:45:00Z","v":396601,"vw":4.221222},{"c":4.29,"h":4.29,"l":4.22,"n":38,"o":4.22,"t":"2026-09-28T20:00:00Z","v":62607,"vw":4.220481},{"c":4.22,"h":4.22,"l":4.18,"n":3,"o":4.192,"t":"2026-09-28T20:15:00Z","v":5456,"vw":4.212837},{"c":4.2119,"h":4.23,"l":4.18,"n":62,"o":4.22,"t":"2026-09-28T20:45:00Z","v":30164,"vw":4.188012},{"c":4.23,"h":4.29,"l":4.23,"n":2,"o":4.29,"t":"2026-09-28T21:15:00Z","v":2100,"vw":4.241429},{"c":4.3313,"h":4.369,"l":4.2563,"n":4,"o":4.2563,"t":"2026-09-28T22:00:00Z","v":141227,"vw":4.31638},{"c":4.3068,"h":4.3068,"l":4.28,"n":3,"o":4.293,"t":"2026-09-28T22:15:00Z","v":350,"vw":4.2952},{"c":4.1833,"h":4.1833,"l":4.1833,"n":1,"o":4.1833,"t":"2026-09-28T23:00:00Z","v":250,"vw":4.1833},{"c":4.28,"h":4.28,"l":4.26,"n":2,"o":4.26,"t":"2026-09-28T23:45:00Z","v":870,"vw":4.277241},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-29T08:00:00Z","v":3000,"vw":4.22},{"c":4.2725,"h":4.2725,"l":4.2725,"n":1,"o":4.2725,"t":"2026-09-29T11:30:00Z","v":200,"vw":4.2725},{"c":4.2682,"h":4.27,"l":4.23,"n":7,"o":4.23,"t":"2026-09-29T11:45:00Z","v":602,"vw":4.262617},{"c":4.2682,"h":4.28,"l":4.24,"n":4,"o":4.25,"t":"2026-09-29T12:15:00Z","v":1052,"vw":4.250542},{"c":4.2304,"h":4.2682,"l":4.2304,"n":2,"o":4.2682,"t":"2026-09-29T12:45:00Z","v":200,"vw":4.2493},{"c":4.2766,"h":4.2766,"l":4.2766,"n":2,"o":4.2766,"t":"2026-09-29T13:00:00Z","v":1001,"vw":4.2766},{"c":4.29,"h":4.29,"l":4.25,"n":15,"o":4.26,"t":"2026-09-29T13:15:00Z","v":1090,"vw":4.256972},{"c":4.2001,"h":4.35,"l":4.1,"n":859,"o":4.23,"t":"2026-09-29T13:30:00Z","v":155212,"vw":4.172921},{"c":4.3,"h":4.3299,"l":4.21,"n":678,"o":4.21,"t":"2026-09-29T13:45:00Z","v":103670,"vw":4.277407},{"c":4.34,"h":4.345,"l":4.26,"n":418,"o":4.3,"t":"2026-09-29T14:00:00Z","v":45163,"vw":4.306796},{"c":4.4,"h":4.43,"l":4.335,"n":877,"o":4.335,"t":"2026-09-29T14:15:00Z","v":104732,"vw":4.384437},{"c":4.375,"h":4.395,"l":4.36,"n":359,"o":4.395,"t":"2026-09-29T14:30:00Z","v":46189,"vw":4.380342},{"c":4.385,"h":4.405,"l":4.365,"n":557,"o":4.375,"t":"2026-09-29T14:45:00Z","v":66519,"vw":4.390282},{"c":4.315,"h":4.385,"l":4.31,"n":437,"o":4.385,"t":"2026-09-29T15:00:00Z","v":88549,"vw":4.340686},{"c":4.285,"h":4.3299,"l":4.28,"n":582,"o":4.315,"t":"2026-09-29T15:15:00Z","v":167168,"vw":4.308178},{"c":4.295,"h":4.315,"l":4.25,"n":403,"o":4.285,"t":"2026-09-29T15:30:00Z","v":42607,"vw":4.285526},{"c":4.305,"h":4.325,"l":4.29,"n":331,"o":4.3,"t":"2026-09-29T15:45:00Z","v":35139,"vw":4.308598},{"c":4.265,"h":4.31,"l":4.265,"n":297,"o":4.305,"t":"2026-09-29T16:00:00Z","v":44057,"vw":4.288305},{"c":4.3,"h":4.31,"l":4.27,"n":423,"o":4.27,"t":"2026-09-29T16:15:00Z","v":54243,"vw":4.291159},{"c":4.27,"h":4.3,"l":4.26,"n":301,"o":4.3,"t":"2026-09-29T16:30:00Z","v":19251,"vw":4.278827},{"c":4.265,"h":4.285,"l":4.26,"n":334,"o":4.265,"t":"2026-09-29T16:45:00Z","v":46376,"vw":4.270091},{"c":4.26,"h":4.265,"l":4.25,"n":227,"o":4.2614,"t":"2026-09-29T17:00:00Z","v":26052,"vw":4.257033},{"c":4.285,"h":4.285,"l":4.255,"n":303,"o":4.255,"t":"2026-09-29T17:15:00Z","v":13853,"vw":4.268981},{"c":4.295,"h":4.3,"l":4.275,"n":234,"o":4.285,"t":"2026-09-29T17:30:00Z","v":28466,"vw":4.289246},{"c":4.28,"h":4.295,"l":4.2701,"n":260,"o":4.2909,"t":"2026-09-29T17:45:00Z","v":14563,"vw":4.284459},{"c":4.28,"h":4.305,"l":4.25,"n":652,"o":4.28,"t":"2026-09-29T18:00:00Z","v":73982,"vw":4.27607},{"c":4.26,"h":4.275,"l":4.26,"n":246,"o":4.275,"t":"2026-09-29T18:15:00Z","v":23719,"vw":4.270702},{"c":4.275,"h":4.285,"l":4.2501,"n":265,"o":4.26,"t":"2026-09-29T18:30:00Z","v":28590,"vw":4.266451},{"c":4.3,"h":4.3,"l":4.28,"n":272,"o":4.28,"t":"2026-09-29T18:45:00Z","v":36008,"vw":4.292946},{"c":4.3,"h":4.315,"l":4.295,"n":252,"o":4.3,"t":"2026-09-29T19:00:00Z","v":28219,"vw":4.304552},{"c":4.27,"h":4.3,"l":4.27,"n":216,"o":4.29,"t":"2026-09-29T19:15:00Z","v":46603,"vw":4.289781},{"c":4.275,"h":4.28,"l":4.2601,"n":407,"o":4.27,"t":"2026-09-29T19:30:00Z","v":52880,"vw":4.26927},{"c":4.245,"h":4.275,"l":4.225,"n":1300,"o":4.275,"t":"2026-09-29T19:45:00Z","v":193164,"vw":4.244743},{"c":4.3287,"h":4.3287,"l":4.25,"n":12,"o":4.25,"t":"2026-09-29T20:00:00Z","v":68631,"vw":4.25012},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-29T20:15:00Z","v":742,"vw":4.28},{"c":4.3,"h":4.3,"l":4.28,"n":6,"o":4.28,"t":"2026-09-29T20:30:00Z","v":1302,"vw":4.293019},{"c":4.3243,"h":4.3243,"l":4.3243,"n":1,"o":4.3243,"t":"2026-09-29T21:00:00Z","v":200,"vw":4.3243},{"c":4.31,"h":4.31,"l":4.29,"n":2,"o":4.29,"t":"2026-09-29T21:15:00Z","v":1000,"vw":4.294},{"c":4.3,"h":4.31,"l":4.3,"n":3,"o":4.31,"t":"2026-09-29T21:45:00Z","v":6128,"vw":4.309835},{"c":4.3145,"h":4.3145,"l":4.3145,"n":2,"o":4.3145,"t":"2026-09-29T22:00:00Z","v":115,"vw":4.3145},{"c":4.294,"h":4.294,"l":4.294,"n":1,"o":4.294,"t":"2026-09-29T22:15:00Z","v":1000,"vw":4.294},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-29T22:30:00Z","v":500,"vw":4.32},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-29T22:45:00Z","v":2096,"vw":4.3},{"c":4.21,"h":4.2274,"l":4.21,"n":15,"o":4.2274,"t":"2026-09-29T23:15:00Z","v":1851,"vw":4.212951},{"c":4.28,"h":4.28,"l":4.1992,"n":6,"o":4.1992,"t":"2026-09-29T23:30:00Z","v":821,"vw":4.251255},{"c":4.28,"h":4.28,"l":4.28,"n":9,"o":4.28,"t":"2026-09-30T08:00:00Z","v":3193,"vw":4.28},{"c":4.1994,"h":4.1994,"l":4.1994,"n":2,"o":4.1994,"t":"2026-09-30T08:15:00Z","v":520,"vw":4.1994},{"c":4.2438,"h":4.25,"l":4.21,"n":5,"o":4.21,"t":"2026-09-30T11:00:00Z","v":2101,"vw":4.235419},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-30T11:15:00Z","v":285,"vw":4.23},{"c":4.19,"h":4.21,"l":4.19,"n":7,"o":4.21,"t":"2026-09-30T12:00:00Z","v":3540,"vw":4.191155},{"c":4.1944,"h":4.2,"l":4.1944,"n":2,"o":4.2,"t":"2026-09-30T12:15:00Z","v":1211,"vw":4.195376},{"c":4.2344,"h":4.3,"l":4.2344,"n":20,"o":4.26,"t":"2026-09-30T12:30:00Z","v":1260,"vw":4.265214},{"c":4.2994,"h":4.3102,"l":4.29,"n":6,"o":4.3102,"t":"2026-09-30T12:45:00Z","v":3440,"vw":4.299065},{"c":4.3,"h":4.3,"l":4.285,"n":5,"o":4.2876,"t":"2026-09-30T13:00:00Z","v":4401,"vw":4.299377},{"c":4.2605,"h":4.3,"l":4.26,"n":11,"o":4.2934,"t":"2026-09-30T13:15:00Z","v":1729,"vw":4.2867},{"c":4.21,"h":4.39,"l":4.131,"n":703,"o":4.26,"t":"2026-09-30T13:30:00Z","v":133490,"vw":4.218972},{"c":4.2099,"h":4.2167,"l":4.16,"n":422,"o":4.21,"t":"2026-09-30T13:45:00Z","v":67882,"vw":4.183026},{"c":4.215,"h":4.24,"l":4.175,"n":550,"o":4.21,"t":"2026-09-30T14:00:00Z","v":67793,"vw":4.217398},{"c":4.175,"h":4.235,"l":4.1618,"n":459,"o":4.21,"t":"2026-09-30T14:15:00Z","v":105895,"vw":4.204829},{"c":4.185,"h":4.205,"l":4.15,"n":457,"o":4.175,"t":"2026-09-30T14:30:00Z","v":57919,"vw":4.174146},{"c":4.195,"h":4.21,"l":4.165,"n":534,"o":4.185,"t":"2026-09-30T14:45:00Z","v":145007,"vw":4.184748},{"c":4.175,"h":4.2,"l":4.17,"n":241,"o":4.19,"t":"2026-09-30T15:00:00Z","v":38200,"vw":4.186038},{"c":4.155,"h":4.175,"l":4.15,"n":340,"o":4.175,"t":"2026-09-30T15:15:00Z","v":55952,"vw":4.157523},{"c":4.135,"h":4.16,"l":4.135,"n":508,"o":4.15,"t":"2026-09-30T15:30:00Z","v":119808,"vw":4.147164},{"c":4.135,"h":4.145,"l":4.125,"n":225,"o":4.135,"t":"2026-09-30T15:45:00Z","v":44557,"vw":4.133595},{"c":4.14,"h":4.145,"l":4.125,"n":482,"o":4.135,"t":"2026-09-30T16:00:00Z","v":91286,"vw":4.134521},{"c":4.1443,"h":4.155,"l":4.135,"n":339,"o":4.14,"t":"2026-09-30T16:15:00Z","v":40093,"vw":4.144927},{"c":4.17,"h":4.175,"l":4.1401,"n":169,"o":4.15,"t":"2026-09-30T16:30:00Z","v":22376,"vw":4.154412},{"c":4.16,"h":4.175,"l":4.155,"n":216,"o":4.1742,"t":"2026-09-30T16:45:00Z","v":28711,"vw":4.162806},{"c":4.125,"h":4.16,"l":4.123,"n":266,"o":4.155,"t":"2026-09-30T17:00:00Z","v":30664,"vw":4.13986},{"c":4.125,"h":4.1295,"l":4.11,"n":271,"o":4.125,"t":"2026-09-30T17:15:00Z","v":25339,"vw":4.119899},{"c":4.149,"h":4.155,"l":4.1201,"n":262,"o":4.1203,"t":"2026-09-30T17:30:00Z","v":38840,"vw":4.1373},{"c":4.1478,"h":4.165,"l":4.1401,"n":134,"o":4.15,"t":"2026-09-30T17:45:00Z","v":25728,"vw":4.151018},{"c":4.145,"h":4.15,"l":4.135,"n":243,"o":4.15,"t":"2026-09-30T18:00:00Z","v":29790,"vw":4.142328},{"c":4.135,"h":4.15,"l":4.135,"n":190,"o":4.145,"t":"2026-09-30T18:15:00Z","v":20219,"vw":4.141095},{"c":4.155,"h":4.16,"l":4.135,"n":172,"o":4.135,"t":"2026-09-30T18:30:00Z","v":17407,"vw":4.141592},{"c":4.155,"h":4.165,"l":4.14,"n":226,"o":4.155,"t":"2026-09-30T18:45:00Z","v":33788,"vw":4.152331},{"c":4.15,"h":4.155,"l":4.1407,"n":266,"o":4.155,"t":"2026-09-30T19:00:00Z","v":36935,"vw":4.146045},{"c":4.13,"h":4.145,"l":4.12,"n":458,"o":4.145,"t":"2026-09-30T19:15:00Z","v":67018,"vw":4.134317},{"c":4.135,"h":4.15,"l":4.12,"n":515,"o":4.13,"t":"2026-09-30T19:30:00Z","v":68626,"vw":4.134852},{"c":4.095,"h":4.14,"l":4.09,"n":1088,"o":4.135,"t":"2026-09-30T19:45:00Z","v":141354,"vw":4.109607},{"c":4.0842,"h":4.11,"l":4.08,"n":32,"o":4.1,"t":"2026-09-30T20:00:00Z","v":66355,"vw":4.097784},{"c":4.1,"h":4.136,"l":4.1,"n":3,"o":4.136,"t":"2026-09-30T20:15:00Z","v":590,"vw":4.129898},{"c":4.1187,"h":4.1187,"l":4.08,"n":3,"o":4.08,"t":"2026-09-30T20:30:00Z","v":356,"vw":4.091217},{"c":4.1,"h":4.1138,"l":4.1,"n":2,"o":4.1138,"t":"2026-09-30T20:45:00Z","v":750,"vw":4.1046},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-30T21:15:00Z","v":2000,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-30T21:45:00Z","v":1381,"vw":4.09},{"c":4.0913,"h":4.0913,"l":4.0913,"n":1,"o":4.0913,"t":"2026-09-30T23:45:00Z","v":800,"vw":4.0913},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-01T08:00:00Z","v":329,"vw":4.11},{"c":4.11,"h":4.12,"l":4.11,"n":7,"o":4.12,"t":"2026-10-01T08:15:00Z","v":1477,"vw":4.112234},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-01T08:30:00Z","v":500,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-01T08:45:00Z","v":1250,"vw":4.11},{"c":4.19,"h":4.19,"l":4.1012,"n":6,"o":4.1012,"t":"2026-10-01T09:00:00Z","v":3099,"vw":4.168234},{"c":4.16,"h":4.1848,"l":4.13,"n":9,"o":4.13,"t":"2026-10-01T11:00:00Z","v":8405,"vw":4.161286},{"c":4.14,"h":4.16,"l":4.14,"n":5,"o":4.16,"t":"2026-10-01T11:15:00Z","v":5940,"vw":4.156949},{"c":4.17,"h":4.17,"l":4.16,"n":4,"o":4.16,"t":"2026-10-01T11:30:00Z","v":2242,"vw":4.167232},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T11:45:00Z","v":422,"vw":4.14},{"c":4.13,"h":4.14,"l":4.13,"n":5,"o":4.14,"t":"2026-10-01T12:00:00Z","v":2349,"vw":4.13065},{"c":4.12,"h":4.13,"l":4.12,"n":11,"o":4.13,"t":"2026-10-01T12:15:00Z","v":4184,"vw":4.125764},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-01T12:30:00Z","v":1105,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-01T13:00:00Z","v":164,"vw":4.15},{"c":4.1683,"h":4.1683,"l":4.1683,"n":1,"o":4.1683,"t":"2026-10-01T13:15:00Z","v":170,"vw":4.1683},{"c":4.075,"h":4.15,"l":4.02,"n":591,"o":4.12,"t":"2026-10-01T13:30:00Z","v":130012,"vw":4.054483},{"c":4.065,"h":4.08,"l":3.99,"n":1003,"o":4.075,"t":"2026-10-01T13:45:00Z","v":207221,"vw":4.028877},{"c":4.0199,"h":4.065,"l":3.97,"n":985,"o":4.065,"t":"2026-10-01T14:00:00Z","v":222104,"vw":4.01206},{"c":4,"h":4.0399,"l":3.97,"n":752,"o":4.025,"t":"2026-10-01T14:15:00Z","v":132818,"vw":4.003483},{"c":4.05,"h":4.055,"l":4,"n":478,"o":4,"t":"2026-10-01T14:30:00Z","v":66788,"vw":4.028818},{"c":3.975,"h":4.065,"l":3.9705,"n":602,"o":4.045,"t":"2026-10-01T14:45:00Z","v":95583,"vw":4.010957},{"c":3.905,"h":3.98,"l":3.9,"n":590,"o":3.975,"t":"2026-10-01T15:00:00Z","v":134301,"vw":3.933698},{"c":3.94,"h":3.9499,"l":3.9,"n":335,"o":3.9001,"t":"2026-10-01T15:15:00Z","v":38958,"vw":3.924042},{"c":3.915,"h":3.938,"l":3.91,"n":482,"o":3.935,"t":"2026-10-01T15:30:00Z","v":85035,"vw":3.924888},{"c":3.9,"h":3.93,"l":3.9,"n":408,"o":3.915,"t":"2026-10-01T15:45:00Z","v":159834,"vw":3.919103},{"c":3.88,"h":3.915,"l":3.88,"n":765,"o":3.905,"t":"2026-10-01T16:00:00Z","v":162376,"vw":3.89624},{"c":3.89,"h":3.9,"l":3.885,"n":386,"o":3.885,"t":"2026-10-01T16:15:00Z","v":113165,"vw":3.891543},{"c":3.9,"h":3.9099,"l":3.88,"n":457,"o":3.895,"t":"2026-10-01T16:30:00Z","v":89484,"vw":3.88805},{"c":3.885,"h":3.9086,"l":3.88,"n":267,"o":3.905,"t":"2026-10-01T16:45:00Z","v":38825,"vw":3.897091},{"c":3.895,"h":3.9,"l":3.88,"n":251,"o":3.885,"t":"2026-10-01T17:00:00Z","v":25287,"vw":3.891975},{"c":3.99,"h":4,"l":3.89,"n":464,"o":3.895,"t":"2026-10-01T17:15:00Z","v":68159,"vw":3.945071},{"c":4.005,"h":4.03,"l":3.99,"n":501,"o":3.99,"t":"2026-10-01T17:30:00Z","v":76062,"vw":4.011694},{"c":3.99,"h":4.015,"l":3.985,"n":371,"o":4.0095,"t":"2026-10-01T17:45:00Z","v":36572,"vw":4.001736},{"c":3.94,"h":3.995,"l":3.93,"n":487,"o":3.995,"t":"2026-10-01T18:00:00Z","v":53485,"vw":3.949758},{"c":3.935,"h":3.9599,"l":3.935,"n":357,"o":3.945,"t":"2026-10-01T18:15:00Z","v":79783,"vw":3.944218},{"c":3.935,"h":3.9486,"l":3.9201,"n":303,"o":3.935,"t":"2026-10-01T18:30:00Z","v":44024,"vw":3.934132},{"c":3.955,"h":3.96,"l":3.935,"n":312,"o":3.938,"t":"2026-10-01T18:45:00Z","v":63085,"vw":3.952371},{"c":3.96,"h":3.96,"l":3.95,"n":184,"o":3.955,"t":"2026-10-01T19:00:00Z","v":19770,"vw":3.953766},{"c":3.94,"h":3.96,"l":3.935,"n":274,"o":3.955,"t":"2026-10-01T19:15:00Z","v":31775,"vw":3.946235},{"c":3.9295,"h":3.95,"l":3.91,"n":368,"o":3.95,"t":"2026-10-01T19:30:00Z","v":54166,"vw":3.923978},{"c":3.96,"h":3.97,"l":3.925,"n":910,"o":3.925,"t":"2026-10-01T19:45:00Z","v":153187,"vw":3.949289},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-01T20:00:00Z","v":40142,"vw":3.97},{"c":4.03,"h":4.04,"l":4.03,"n":3,"o":4.04,"t":"2026-10-01T20:15:00Z","v":623,"vw":4.038224},{"c":3.975,"h":4.03,"l":3.95,"n":15,"o":4.0251,"t":"2026-10-01T20:30:00Z","v":2028,"vw":3.977258},{"c":3.9966,"h":3.9966,"l":3.98,"n":4,"o":3.98,"t":"2026-10-01T21:15:00Z","v":625,"vw":3.983915},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-01T22:00:00Z","v":100,"vw":3.97},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-01T22:15:00Z","v":100,"vw":3.93},{"c":3.99,"h":3.99,"l":3.94,"n":4,"o":3.94,"t":"2026-10-01T23:00:00Z","v":1731,"vw":3.950272},{"c":3.9894,"h":3.9894,"l":3.97,"n":7,"o":3.97,"t":"2026-10-01T23:30:00Z","v":2000,"vw":3.983228},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-01T23:45:00Z","v":296,"vw":3.91},{"c":4.07,"h":4.07,"l":4.04,"n":3,"o":4.04,"t":"2026-10-02T09:00:00Z","v":2000,"vw":4.050303},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-02T09:15:00Z","v":100,"vw":4.05},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-02T10:30:00Z","v":210,"vw":4.01},{"c":4.06,"h":4.07,"l":4.03,"n":22,"o":4.03,"t":"2026-10-02T11:00:00Z","v":6413,"vw":4.047446},{"c":4.0983,"h":4.0983,"l":4.08,"n":5,"o":4.08,"t":"2026-10-02T11:15:00Z","v":3789,"vw":4.087254},{"c":4.09,"h":4.1,"l":4.09,"n":8,"o":4.1,"t":"2026-10-02T11:30:00Z","v":1099,"vw":4.092721},{"c":4.06,"h":4.09,"l":4.06,"n":5,"o":4.08,"t":"2026-10-02T11:45:00Z","v":1150,"vw":4.083636},{"c":4.06,"h":4.06,"l":4.0593,"n":16,"o":4.06,"t":"2026-10-02T12:00:00Z","v":1654,"vw":4.059955},{"c":4.11,"h":4.11,"l":4.0976,"n":2,"o":4.0976,"t":"2026-10-02T12:15:00Z","v":992,"vw":4.10875},{"c":4.19,"h":4.19,"l":4.09,"n":67,"o":4.09,"t":"2026-10-02T12:30:00Z","v":32821,"vw":4.153531},{"c":4.17,"h":4.18,"l":4.12,"n":17,"o":4.18,"t":"2026-10-02T12:45:00Z","v":4816,"vw":4.154842},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-02T13:00:00Z","v":240,"vw":4.16},{"c":4.12,"h":4.17,"l":4.12,"n":24,"o":4.15,"t":"2026-10-02T13:15:00Z","v":13575,"vw":4.149846},{"c":4.1411,"h":4.2,"l":4.1101,"n":386,"o":4.12,"t":"2026-10-02T13:30:00Z","v":98488,"vw":4.144277},{"c":4.2,"h":4.21,"l":4.11,"n":570,"o":4.14,"t":"2026-10-02T13:45:00Z","v":288258,"vw":4.16363},{"c":4.2,"h":4.22,"l":4.16,"n":487,"o":4.17,"t":"2026-10-02T14:00:00Z","v":191266,"vw":4.184927},{"c":4.2,"h":4.2,"l":4.14,"n":574,"o":4.195,"t":"2026-10-02T14:15:00Z","v":113368,"vw":4.175174},{"c":4.16,"h":4.19,"l":4.135,"n":516,"o":4.19,"t":"2026-10-02T14:30:00Z","v":80321,"vw":4.15556},{"c":4.015,"h":4.1599,"l":4.015,"n":812,"o":4.155,"t":"2026-10-02T14:45:00Z","v":143203,"vw":4.077294},{"c":3.925,"h":4.0199,"l":3.91,"n":1589,"o":4.0199,"t":"2026-10-02T15:00:00Z","v":336874,"vw":3.944448},{"c":3.93,"h":3.935,"l":3.9,"n":544,"o":3.925,"t":"2026-10-02T15:15:00Z","v":125525,"vw":3.920095},{"c":3.915,"h":3.95,"l":3.91,"n":273,"o":3.925,"t":"2026-10-02T15:30:00Z","v":88099,"vw":3.923788},{"c":3.895,"h":3.92,"l":3.86,"n":1362,"o":3.91,"t":"2026-10-02T15:45:00Z","v":359247,"vw":3.883871},{"c":3.895,"h":3.905,"l":3.885,"n":311,"o":3.89,"t":"2026-10-02T16:00:00Z","v":60833,"vw":3.896646},{"c":3.89,"h":3.92,"l":3.885,"n":291,"o":3.8977,"t":"2026-10-02T16:15:00Z","v":45473,"vw":3.902983},{"c":3.87,"h":3.9,"l":3.86,"n":329,"o":3.885,"t":"2026-10-02T16:30:00Z","v":91540,"vw":3.889405},{"c":3.8501,"h":3.88,"l":3.83,"n":496,"o":3.87,"t":"2026-10-02T16:45:00Z","v":118035,"vw":3.854995},{"c":3.845,"h":3.86,"l":3.84,"n":273,"o":3.8596,"t":"2026-10-02T17:00:00Z","v":55673,"vw":3.851013},{"c":3.8397,"h":3.845,"l":3.82,"n":202,"o":3.84,"t":"2026-10-02T17:15:00Z","v":71955,"vw":3.828015},{"c":3.845,"h":3.855,"l":3.835,"n":234,"o":3.835,"t":"2026-10-02T17:30:00Z","v":52300,"vw":3.842373},{"c":3.87,"h":3.88,"l":3.845,"n":213,"o":3.845,"t":"2026-10-02T17:45:00Z","v":40513,"vw":3.864215},{"c":3.885,"h":3.885,"l":3.855,"n":129,"o":3.875,"t":"2026-10-02T18:00:00Z","v":9851,"vw":3.869875},{"c":3.865,"h":3.885,"l":3.86,"n":139,"o":3.885,"t":"2026-10-02T18:15:00Z","v":29008,"vw":3.874969},{"c":3.825,"h":3.865,"l":3.825,"n":219,"o":3.865,"t":"2026-10-02T18:30:00Z","v":42566,"vw":3.847482},{"c":3.83,"h":3.83,"l":3.82,"n":282,"o":3.825,"t":"2026-10-02T18:45:00Z","v":22561,"vw":3.825991},{"c":3.845,"h":3.85,"l":3.83,"n":312,"o":3.83,"t":"2026-10-02T19:00:00Z","v":44410,"vw":3.839468},{"c":3.865,"h":3.8896,"l":3.84,"n":367,"o":3.85,"t":"2026-10-02T19:15:00Z","v":51532,"vw":3.865394},{"c":3.865,"h":3.885,"l":3.86,"n":392,"o":3.87,"t":"2026-10-02T19:30:00Z","v":48174,"vw":3.876216},{"c":3.85,"h":3.8799,"l":3.84,"n":945,"o":3.87,"t":"2026-10-02T19:45:00Z","v":166511,"vw":3.855795},{"c":3.9,"h":3.93,"l":3.8248,"n":17,"o":3.84,"t":"2026-10-02T20:00:00Z","v":52202,"vw":3.840694},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-02T20:15:00Z","v":210,"vw":3.88},{"c":3.87,"h":3.9249,"l":3.87,"n":4,"o":3.9249,"t":"2026-10-02T20:30:00Z","v":2800,"vw":3.872995},{"c":3.8954,"h":3.9,"l":3.8954,"n":3,"o":3.9,"t":"2026-10-02T21:00:00Z","v":2000,"vw":3.898475},{"c":3.9,"h":3.9,"l":3.89,"n":10,"o":3.89,"t":"2026-10-02T21:15:00Z","v":1270,"vw":3.89082},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-02T22:00:00Z","v":733,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T22:15:00Z","v":100,"vw":3.9},{"c":3.8983,"h":3.8983,"l":3.8983,"n":1,"o":3.8983,"t":"2026-10-02T22:30:00Z","v":396,"vw":3.8983},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-02T22:45:00Z","v":500,"vw":3.87},{"c":3.8954,"h":3.9,"l":3.8704,"n":4,"o":3.8704,"t":"2026-10-02T23:00:00Z","v":908,"vw":3.890584},{"c":3.8892,"h":3.89,"l":3.8892,"n":4,"o":3.89,"t":"2026-10-02T23:15:00Z","v":500,"vw":3.88984},{"c":3.87,"h":3.8896,"l":3.87,"n":8,"o":3.8896,"t":"2026-10-02T23:30:00Z","v":751,"vw":3.876446},{"c":3.87,"h":3.87,"l":3.8689,"n":7,"o":3.87,"t":"2026-10-02T23:45:00Z","v":900,"vw":3.86987},{"c":3.96,"h":3.97,"l":3.85,"n":32,"o":3.97,"t":"2026-10-05T08:00:00Z","v":2936,"vw":3.911401},{"c":3.86,"h":3.96,"l":3.86,"n":8,"o":3.95,"t":"2026-10-05T08:15:00Z","v":1065,"vw":3.893724},{"c":3.86,"h":3.87,"l":3.86,"n":5,"o":3.87,"t":"2026-10-05T09:45:00Z","v":800,"vw":3.861266},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-05T10:15:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-05T10:30:00Z","v":200,"vw":3.86},{"c":3.85,"h":3.87,"l":3.85,"n":3,"o":3.87,"t":"2026-10-05T10:45:00Z","v":440,"vw":3.863607},{"c":3.86,"h":3.885,"l":3.85,"n":26,"o":3.885,"t":"2026-10-05T11:00:00Z","v":2311,"vw":3.860276},{"c":3.86,"h":3.88,"l":3.86,"n":6,"o":3.88,"t":"2026-10-05T11:15:00Z","v":943,"vw":3.87},{"c":3.9092,"h":3.9092,"l":3.9092,"n":1,"o":3.9092,"t":"2026-10-05T11:30:00Z","v":6400,"vw":3.9092},{"c":3.9051,"h":3.9051,"l":3.9051,"n":1,"o":3.9051,"t":"2026-10-05T11:45:00Z","v":500,"vw":3.9051},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-05T12:15:00Z","v":750,"vw":3.85},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-05T12:30:00Z","v":3000,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-05T12:45:00Z","v":300,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T13:00:00Z","v":100,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-10-05T13:15:00Z","v":535,"vw":3.86},{"c":3.715,"h":3.88,"l":3.67,"n":897,"o":3.85,"t":"2026-10-05T13:30:00Z","v":335369,"vw":3.752643},{"c":3.7201,"h":3.75,"l":3.66,"n":791,"o":3.71,"t":"2026-10-05T13:45:00Z","v":316551,"vw":3.711342},{"c":3.7499,"h":3.75,"l":3.7,"n":703,"o":3.73,"t":"2026-10-05T14:00:00Z","v":96811,"vw":3.726272},{"c":3.735,"h":3.75,"l":3.725,"n":301,"o":3.745,"t":"2026-10-05T14:15:00Z","v":48248,"vw":3.739214},{"c":3.71,"h":3.735,"l":3.6901,"n":342,"o":3.735,"t":"2026-10-05T14:30:00Z","v":74949,"vw":3.704632},{"c":3.735,"h":3.74,"l":3.705,"n":185,"o":3.71,"t":"2026-10-05T14:45:00Z","v":27602,"vw":3.718904},{"c":3.7015,"h":3.74,"l":3.7,"n":237,"o":3.735,"t":"2026-10-05T15:00:00Z","v":31635,"vw":3.72721},{"c":3.695,"h":3.71,"l":3.69,"n":213,"o":3.7,"t":"2026-10-05T15:15:00Z","v":32834,"vw":3.702081},{"c":3.685,"h":3.7,"l":3.68,"n":287,"o":3.695,"t":"2026-10-05T15:30:00Z","v":72290,"vw":3.687696},{"c":3.69,"h":3.7,"l":3.6804,"n":153,"o":3.685,"t":"2026-10-05T15:45:00Z","v":23421,"vw":3.692849},{"c":3.6804,"h":3.6996,"l":3.68,"n":183,"o":3.695,"t":"2026-10-05T16:00:00Z","v":29278,"vw":3.686547},{"c":3.675,"h":3.69,"l":3.67,"n":160,"o":3.69,"t":"2026-10-05T16:15:00Z","v":29053,"vw":3.677735},{"c":3.67,"h":3.69,"l":3.6538,"n":382,"o":3.675,"t":"2026-10-05T16:30:00Z","v":106405,"vw":3.676582},{"c":3.6599,"h":3.67,"l":3.655,"n":247,"o":3.665,"t":"2026-10-05T16:45:00Z","v":49699,"vw":3.662473},{"c":3.6172,"h":3.66,"l":3.6101,"n":424,"o":3.655,"t":"2026-10-05T17:00:00Z","v":122559,"vw":3.632584},{"c":3.695,"h":3.7,"l":3.62,"n":874,"o":3.62,"t":"2026-10-05T17:15:00Z","v":191783,"vw":3.668158},{"c":3.745,"h":3.755,"l":3.695,"n":925,"o":3.695,"t":"2026-10-05T17:30:00Z","v":220754,"vw":3.72517},{"c":3.74,"h":3.755,"l":3.725,"n":361,"o":3.7406,"t":"2026-10-05T17:45:00Z","v":61524,"vw":3.741201},{"c":3.715,"h":3.74,"l":3.71,"n":286,"o":3.74,"t":"2026-10-05T18:00:00Z","v":48341,"vw":3.720907},{"c":3.705,"h":3.715,"l":3.705,"n":196,"o":3.715,"t":"2026-10-05T18:15:00Z","v":33368,"vw":3.70681},{"c":3.72,"h":3.73,"l":3.7,"n":311,"o":3.705,"t":"2026-10-05T18:30:00Z","v":79035,"vw":3.718542},{"c":3.75,"h":3.76,"l":3.725,"n":308,"o":3.725,"t":"2026-10-05T18:45:00Z","v":46409,"vw":3.736891},{"c":3.755,"h":3.76,"l":3.74,"n":293,"o":3.75,"t":"2026-10-05T19:00:00Z","v":36816,"vw":3.749781},{"c":3.735,"h":3.77,"l":3.735,"n":292,"o":3.76,"t":"2026-10-05T19:15:00Z","v":48622,"vw":3.755964},{"c":3.735,"h":3.76,"l":3.695,"n":718,"o":3.73,"t":"2026-10-05T19:30:00Z","v":126819,"vw":3.714035},{"c":3.74,"h":3.74,"l":3.7,"n":2363,"o":3.735,"t":"2026-10-05T19:45:00Z","v":441247,"vw":3.713071},{"c":3.73,"h":3.74,"l":3.73,"n":17,"o":3.73,"t":"2026-10-05T20:00:00Z","v":73711,"vw":3.730029},{"c":3.73,"h":3.7363,"l":3.73,"n":6,"o":3.7363,"t":"2026-10-05T20:15:00Z","v":1424,"vw":3.733209},{"c":3.77,"h":3.78,"l":3.7317,"n":6,"o":3.78,"t":"2026-10-05T20:30:00Z","v":1220,"vw":3.755018},{"c":3.777,"h":3.777,"l":3.777,"n":1,"o":3.777,"t":"2026-10-05T21:00:00Z","v":1000,"vw":3.777},{"c":3.77,"h":3.7782,"l":3.76,"n":4,"o":3.7782,"t":"2026-10-05T21:15:00Z","v":715,"vw":3.76814},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-05T21:30:00Z","v":12732,"vw":3.77},{"c":3.7509,"h":3.7509,"l":3.7509,"n":1,"o":3.7509,"t":"2026-10-05T21:45:00Z","v":400,"vw":3.7509},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-05T22:45:00Z","v":410,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-05T23:00:00Z","v":2370,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-05T23:30:00Z","v":137,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":6,"o":3.73,"t":"2026-10-06T08:00:00Z","v":831,"vw":3.73},{"c":3.7,"h":3.78,"l":3.7,"n":5,"o":3.78,"t":"2026-10-06T11:15:00Z","v":731,"vw":3.757489},{"c":3.7903,"h":3.86,"l":3.78,"n":41,"o":3.78,"t":"2026-10-06T11:45:00Z","v":27374,"vw":3.821988},{"c":3.79,"h":3.804,"l":3.79,"n":24,"o":3.79,"t":"2026-10-06T12:00:00Z","v":11752,"vw":3.797453},{"c":3.76,"h":3.79,"l":3.71,"n":61,"o":3.79,"t":"2026-10-06T12:15:00Z","v":8439,"vw":3.753924},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-06T12:30:00Z","v":181,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-06T12:45:00Z","v":100,"vw":3.78},{"c":3.75,"h":3.75,"l":3.7402,"n":3,"o":3.7402,"t":"2026-10-06T13:00:00Z","v":5043,"vw":3.740395},{"c":3.8,"h":3.82,"l":3.75,"n":8,"o":3.75,"t":"2026-10-06T13:15:00Z","v":1279,"vw":3.798564},{"c":3.755,"h":3.86,"l":3.75,"n":662,"o":3.83,"t":"2026-10-06T13:30:00Z","v":114822,"vw":3.802863},{"c":3.72,"h":3.76,"l":3.714,"n":431,"o":3.755,"t":"2026-10-06T13:45:00Z","v":59224,"vw":3.74105},{"c":3.684,"h":3.74,"l":3.68,"n":519,"o":3.725,"t":"2026-10-06T14:00:00Z","v":158249,"vw":3.704611},{"c":3.645,"h":3.6996,"l":3.6401,"n":431,"o":3.6899,"t":"2026-10-06T14:15:00Z","v":87380,"vw":3.673329},{"c":3.63,"h":3.6499,"l":3.615,"n":448,"o":3.6499,"t":"2026-10-06T14:30:00Z","v":139383,"vw":3.625237},{"c":3.655,"h":3.67,"l":3.6,"n":582,"o":3.63,"t":"2026-10-06T14:45:00Z","v":195245,"vw":3.632974},{"c":3.67,"h":3.685,"l":3.66,"n":334,"o":3.66,"t":"2026-10-06T15:00:00Z","v":35679,"vw":3.673168},{"c":3.655,"h":3.67,"l":3.65,"n":296,"o":3.67,"t":"2026-10-06T15:15:00Z","v":68821,"vw":3.655048},{"c":3.645,"h":3.655,"l":3.6305,"n":241,"o":3.655,"t":"2026-10-06T15:30:00Z","v":40387,"vw":3.642427},{"c":3.615,"h":3.645,"l":3.615,"n":325,"o":3.645,"t":"2026-10-06T15:45:00Z","v":41882,"vw":3.62862},{"c":3.625,"h":3.63,"l":3.615,"n":327,"o":3.615,"t":"2026-10-06T16:00:00Z","v":155602,"vw":3.625963},{"c":3.62,"h":3.64,"l":3.6,"n":317,"o":3.63,"t":"2026-10-06T16:15:00Z","v":67316,"vw":3.625551},{"c":3.645,"h":3.645,"l":3.61,"n":398,"o":3.61,"t":"2026-10-06T16:30:00Z","v":108824,"vw":3.624628},{"c":3.635,"h":3.6699,"l":3.635,"n":384,"o":3.645,"t":"2026-10-06T16:45:00Z","v":170291,"vw":3.652175},{"c":3.6201,"h":3.635,"l":3.62,"n":230,"o":3.635,"t":"2026-10-06T17:00:00Z","v":50782,"vw":3.629382},{"c":3.62,"h":3.63,"l":3.6,"n":827,"o":3.625,"t":"2026-10-06T17:15:00Z","v":156378,"vw":3.616768},{"c":3.615,"h":3.625,"l":3.61,"n":358,"o":3.62,"t":"2026-10-06T17:30:00Z","v":55118,"vw":3.61997},{"c":3.635,"h":3.65,"l":3.6131,"n":647,"o":3.6131,"t":"2026-10-06T17:45:00Z","v":122618,"vw":3.631992},{"c":3.615,"h":3.6397,"l":3.615,"n":243,"o":3.6303,"t":"2026-10-06T18:00:00Z","v":27804,"vw":3.628974},{"c":3.5932,"h":3.62,"l":3.58,"n":494,"o":3.615,"t":"2026-10-06T18:15:00Z","v":185940,"vw":3.595242},{"c":3.59,"h":3.6,"l":3.585,"n":261,"o":3.595,"t":"2026-10-06T18:30:00Z","v":39411,"vw":3.593867},{"c":3.62,"h":3.63,"l":3.59,"n":521,"o":3.595,"t":"2026-10-06T18:45:00Z","v":176335,"vw":3.608345},{"c":3.6,"h":3.625,"l":3.6,"n":216,"o":3.625,"t":"2026-10-06T19:00:00Z","v":37263,"vw":3.615821},{"c":3.59,"h":3.6093,"l":3.58,"n":390,"o":3.6,"t":"2026-10-06T19:15:00Z","v":66871,"vw":3.592595},{"c":3.6063,"h":3.615,"l":3.595,"n":383,"o":3.595,"t":"2026-10-06T19:30:00Z","v":115938,"vw":3.602535},{"c":3.63,"h":3.64,"l":3.58,"n":1524,"o":3.605,"t":"2026-10-06T19:45:00Z","v":275631,"vw":3.607987},{"c":3.64,"h":3.64,"l":3.63,"n":11,"o":3.63,"t":"2026-10-06T20:00:00Z","v":46802,"vw":3.630437},{"c":3.64,"h":3.64,"l":3.62,"n":11,"o":3.62,"t":"2026-10-06T20:15:00Z","v":1137,"vw":3.629861},{"c":3.6112,"h":3.6112,"l":3.6112,"n":1,"o":3.6112,"t":"2026-10-06T20:45:00Z","v":400,"vw":3.6112},{"c":3.63,"h":3.63,"l":3.611,"n":2,"o":3.611,"t":"2026-10-06T21:45:00Z","v":600,"vw":3.614167},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-06T22:45:00Z","v":300,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-06T23:15:00Z","v":350,"vw":3.62},{"c":3.66,"h":3.66,"l":3.6398,"n":7,"o":3.6398,"t":"2026-10-06T23:45:00Z","v":834,"vw":3.643578},{"c":3.65,"h":3.65,"l":3.63,"n":3,"o":3.63,"t":"2026-10-07T08:00:00Z","v":330,"vw":3.642739},{"c":3.58,"h":3.581,"l":3.54,"n":14,"o":3.581,"t":"2026-10-07T09:30:00Z","v":4867,"vw":3.557255},{"c":3.57,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-07T09:45:00Z","v":1300,"vw":3.563846},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-07T10:00:00Z","v":280,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-07T10:15:00Z","v":1150,"vw":3.57},{"c":3.571,"h":3.5713,"l":3.571,"n":2,"o":3.5713,"t":"2026-10-07T10:45:00Z","v":4950,"vw":3.571058},{"c":3.55,"h":3.5954,"l":3.54,"n":33,"o":3.585,"t":"2026-10-07T11:00:00Z","v":8316,"vw":3.554292},{"c":3.556,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-07T11:15:00Z","v":8214,"vw":3.555976},{"c":3.53,"h":3.558,"l":3.53,"n":113,"o":3.5501,"t":"2026-10-07T11:30:00Z","v":22297,"vw":3.552112},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-10-07T12:00:00Z","v":938,"vw":3.53},{"c":3.55,"h":3.555,"l":3.51,"n":14,"o":3.555,"t":"2026-10-07T12:15:00Z","v":8705,"vw":3.512463},{"c":3.5207,"h":3.5207,"l":3.51,"n":23,"o":3.52,"t":"2026-10-07T12:30:00Z","v":11321,"vw":3.517194},{"c":3.53,"h":3.56,"l":3.53,"n":6,"o":3.56,"t":"2026-10-07T12:45:00Z","v":2100,"vw":3.542857},{"c":3.5,"h":3.55,"l":3.5,"n":70,"o":3.55,"t":"2026-10-07T13:00:00Z","v":7894,"vw":3.50599},{"c":3.45,"h":3.52,"l":3.45,"n":80,"o":3.51,"t":"2026-10-07T13:15:00Z","v":34896,"vw":3.475785},{"c":3.45,"h":3.52,"l":3.399,"n":1406,"o":3.46,"t":"2026-10-07T13:30:00Z","v":367778,"vw":3.453213},{"c":3.45,"h":3.46,"l":3.43,"n":492,"o":3.45,"t":"2026-10-07T13:45:00Z","v":143129,"vw":3.440688},{"c":3.43,"h":3.45,"l":3.42,"n":395,"o":3.445,"t":"2026-10-07T14:00:00Z","v":129288,"vw":3.43609},{"c":3.415,"h":3.43,"l":3.4112,"n":447,"o":3.43,"t":"2026-10-07T14:15:00Z","v":120605,"vw":3.423462},{"c":3.39,"h":3.425,"l":3.385,"n":499,"o":3.415,"t":"2026-10-07T14:30:00Z","v":116032,"vw":3.405874},{"c":3.425,"h":3.425,"l":3.38,"n":385,"o":3.385,"t":"2026-10-07T14:45:00Z","v":176302,"vw":3.399415},{"c":3.4001,"h":3.42,"l":3.38,"n":352,"o":3.42,"t":"2026-10-07T15:00:00Z","v":121875,"vw":3.39679},{"c":3.37,"h":3.41,"l":3.365,"n":372,"o":3.405,"t":"2026-10-07T15:15:00Z","v":190855,"vw":3.383836},{"c":3.4,"h":3.405,"l":3.375,"n":196,"o":3.375,"t":"2026-10-07T15:30:00Z","v":41443,"vw":3.393523},{"c":3.385,"h":3.3999,"l":3.375,"n":193,"o":3.395,"t":"2026-10-07T15:45:00Z","v":43743,"vw":3.384622},{"c":3.3888,"h":3.39,"l":3.37,"n":217,"o":3.385,"t":"2026-10-07T16:00:00Z","v":127342,"vw":3.385482},{"c":3.39,"h":3.39,"l":3.37,"n":191,"o":3.385546,"t":"2026-10-07T16:15:00Z","v":61339,"vw":3.37896},{"c":3.375,"h":3.39,"l":3.3701,"n":260,"o":3.385,"t":"2026-10-07T16:30:00Z","v":48941,"vw":3.38091},{"c":3.355,"h":3.375,"l":3.355,"n":245,"o":3.375,"t":"2026-10-07T16:45:00Z","v":96819,"vw":3.365896},{"c":3.375,"h":3.38,"l":3.35,"n":412,"o":3.35,"t":"2026-10-07T17:00:00Z","v":111514,"vw":3.360824},{"c":3.33,"h":3.3788,"l":3.325,"n":377,"o":3.3788,"t":"2026-10-07T17:15:00Z","v":101580,"vw":3.347476},{"c":3.3324,"h":3.34,"l":3.32,"n":303,"o":3.325,"t":"2026-10-07T17:30:00Z","v":175954,"vw":3.333268},{"c":3.33,"h":3.34,"l":3.325,"n":249,"o":3.33,"t":"2026-10-07T17:45:00Z","v":44018,"vw":3.332734},{"c":3.315,"h":3.345,"l":3.31,"n":507,"o":3.33,"t":"2026-10-07T18:00:00Z","v":157384,"vw":3.324894},{"c":3.32,"h":3.3288,"l":3.31,"n":377,"o":3.315,"t":"2026-10-07T18:15:00Z","v":131054,"vw":3.316174},{"c":3.325,"h":3.33,"l":3.31,"n":248,"o":3.325,"t":"2026-10-07T18:30:00Z","v":69597,"vw":3.315258},{"c":3.33,"h":3.34,"l":3.32,"n":241,"o":3.325,"t":"2026-10-07T18:45:00Z","v":49938,"vw":3.329666},{"c":3.3247,"h":3.335,"l":3.3247,"n":305,"o":3.33,"t":"2026-10-07T19:00:00Z","v":83242,"vw":3.329966},{"c":3.335,"h":3.35,"l":3.32,"n":314,"o":3.3243,"t":"2026-10-07T19:15:00Z","v":95386,"vw":3.334282},{"c":3.36,"h":3.36,"l":3.335,"n":424,"o":3.335,"t":"2026-10-07T19:30:00Z","v":73503,"vw":3.342069},{"c":3.335,"h":3.36,"l":3.33,"n":1249,"o":3.355,"t":"2026-10-07T19:45:00Z","v":229193,"vw":3.345572},{"c":3.35,"h":3.35,"l":3.34,"n":13,"o":3.34,"t":"2026-10-07T20:00:00Z","v":47693,"vw":3.340032},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-07T20:15:00Z","v":102,"vw":3.4},{"c":3.3546,"h":3.3993,"l":3.34,"n":16,"o":3.34,"t":"2026-10-07T20:30:00Z","v":52021,"vw":3.396702},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-07T20:45:00Z","v":1150,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-07T21:00:00Z","v":100,"vw":3.38},{"c":3.389,"h":3.39,"l":3.36,"n":3,"o":3.36,"t":"2026-10-07T21:30:00Z","v":2900,"vw":3.388862},{"c":3.3884,"h":3.3884,"l":3.3884,"n":1,"o":3.3884,"t":"2026-10-07T21:45:00Z","v":100,"vw":3.3884},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-07T22:45:00Z","v":700,"vw":3.36},{"c":3.36,"h":3.37,"l":3.36,"n":2,"o":3.37,"t":"2026-10-07T23:00:00Z","v":1101,"vw":3.369083},{"c":3.32,"h":3.37,"l":3.32,"n":20,"o":3.37,"t":"2026-10-08T08:00:00Z","v":6053,"vw":3.336898},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-08T10:00:00Z","v":6087,"vw":3.31},{"c":3.28,"h":3.3014,"l":3.28,"n":17,"o":3.301,"t":"2026-10-08T10:30:00Z","v":3393,"vw":3.295798},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-08T10:45:00Z","v":1010,"vw":3.3},{"c":3.3034,"h":3.32,"l":3.3027,"n":14,"o":3.315,"t":"2026-10-08T11:00:00Z","v":5892,"vw":3.305993},{"c":3.3296,"h":3.3296,"l":3.27,"n":34,"o":3.32,"t":"2026-10-08T11:15:00Z","v":11007,"vw":3.285576},{"c":3.32,"h":3.32,"l":3.29,"n":2,"o":3.29,"t":"2026-10-08T11:30:00Z","v":450,"vw":3.303333},{"c":3.2706,"h":3.2706,"l":3.2706,"n":2,"o":3.2706,"t":"2026-10-08T11:45:00Z","v":148,"vw":3.2706},{"c":3.2723,"h":3.2723,"l":3.2723,"n":1,"o":3.2723,"t":"2026-10-08T12:00:00Z","v":2000,"vw":3.2723},{"c":3.27,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-08T12:15:00Z","v":1188,"vw":3.274419},{"c":3.285,"h":3.285,"l":3.285,"n":2,"o":3.285,"t":"2026-10-08T12:30:00Z","v":275,"vw":3.285},{"c":3.27,"h":3.28,"l":3.27,"n":23,"o":3.28,"t":"2026-10-08T12:45:00Z","v":2591,"vw":3.272165},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-08T13:00:00Z","v":695,"vw":3.27},{"c":3.33,"h":3.33,"l":3.25,"n":8,"o":3.25,"t":"2026-10-08T13:15:00Z","v":1525,"vw":3.302186},{"c":3.19,"h":3.315,"l":3.16,"n":705,"o":3.315,"t":"2026-10-08T13:30:00Z","v":233923,"vw":3.222376},{"c":3.185,"h":3.21,"l":3.175,"n":351,"o":3.195,"t":"2026-10-08T13:45:00Z","v":85397,"vw":3.187337},{"c":3.215,"h":3.23,"l":3.18,"n":526,"o":3.185,"t":"2026-10-08T14:00:00Z","v":136073,"vw":3.197686},{"c":3.25,"h":3.26,"l":3.22,"n":395,"o":3.22,"t":"2026-10-08T14:15:00Z","v":92347,"vw":3.245452},{"c":3.215,"h":3.25,"l":3.215,"n":236,"o":3.25,"t":"2026-10-08T14:30:00Z","v":73533,"vw":3.22538},{"c":3.205,"h":3.2199,"l":3.19,"n":311,"o":3.2113,"t":"2026-10-08T14:45:00Z","v":34851,"vw":3.205626},{"c":3.185,"h":3.205,"l":3.18,"n":226,"o":3.205,"t":"2026-10-08T15:00:00Z","v":42813,"vw":3.188775},{"c":3.1914,"h":3.1914,"l":3.1747,"n":293,"o":3.18,"t":"2026-10-08T15:15:00Z","v":43503,"vw":3.183697},{"c":3.18,"h":3.19,"l":3.17,"n":286,"o":3.19,"t":"2026-10-08T15:30:00Z","v":58577,"vw":3.175894},{"c":3.175,"h":3.2,"l":3.17,"n":354,"o":3.1886,"t":"2026-10-08T15:45:00Z","v":56606,"vw":3.18715},{"c":3.15,"h":3.18,"l":3.14,"n":526,"o":3.175,"t":"2026-10-08T16:00:00Z","v":96907,"vw":3.15891},{"c":3.1388,"h":3.195,"l":3.122,"n":550,"o":3.15,"t":"2026-10-08T16:15:00Z","v":165752,"vw":3.152535},{"c":3.125,"h":3.14,"l":3.125,"n":282,"o":3.135,"t":"2026-10-08T16:30:00Z","v":51534,"vw":3.135373},{"c":3.105,"h":3.125,"l":3.08,"n":692,"o":3.12,"t":"2026-10-08T16:45:00Z","v":225561,"vw":3.102893},{"c":3.1499,"h":3.15,"l":3.08,"n":687,"o":3.1,"t":"2026-10-08T17:00:00Z","v":262562,"vw":3.103292},{"c":3.105,"h":3.14,"l":3.085,"n":373,"o":3.14,"t":"2026-10-08T17:15:00Z","v":102504,"vw":3.103673},{"c":3.115,"h":3.115,"l":3.09,"n":214,"o":3.1,"t":"2026-10-08T17:30:00Z","v":72349,"vw":3.100833},{"c":3.13,"h":3.13,"l":3.1,"n":218,"o":3.115,"t":"2026-10-08T17:45:00Z","v":34978,"vw":3.11961},{"c":3.125,"h":3.13,"l":3.11,"n":325,"o":3.12,"t":"2026-10-08T18:00:00Z","v":64152,"vw":3.118211},{"c":3.16,"h":3.17,"l":3.125,"n":236,"o":3.125,"t":"2026-10-08T18:15:00Z","v":53707,"vw":3.139944},{"c":3.155,"h":3.16,"l":3.15,"n":129,"o":3.16,"t":"2026-10-08T18:30:00Z","v":15566,"vw":3.156567},{"c":3.155,"h":3.16,"l":3.145,"n":219,"o":3.155,"t":"2026-10-08T18:45:00Z","v":34101,"vw":3.15301},{"c":3.165,"h":3.17,"l":3.145,"n":316,"o":3.15,"t":"2026-10-08T19:00:00Z","v":42927,"vw":3.155927},{"c":3.19,"h":3.2088,"l":3.16,"n":431,"o":3.16,"t":"2026-10-08T19:15:00Z","v":76140,"vw":3.185527},{"c":3.19,"h":3.2,"l":3.185,"n":403,"o":3.195,"t":"2026-10-08T19:30:00Z","v":57665,"vw":3.190086},{"c":3.18,"h":3.195,"l":3.17,"n":850,"o":3.195,"t":"2026-10-08T19:45:00Z","v":142516,"vw":3.181715},{"c":3.19,"h":3.19,"l":3.19,"n":14,"o":3.19,"t":"2026-10-08T20:00:00Z","v":54433,"vw":3.19},{"c":3.1611,"h":3.1611,"l":3.1611,"n":3,"o":3.1611,"t":"2026-10-08T20:15:00Z","v":211,"vw":3.1611},{"c":3.1728,"h":3.1728,"l":3.1728,"n":1,"o":3.1728,"t":"2026-10-08T20:30:00Z","v":1000,"vw":3.1728},{"c":3.2098,"h":3.21,"l":3.2098,"n":2,"o":3.21,"t":"2026-10-08T21:00:00Z","v":1600,"vw":3.209988},{"c":3.23,"h":3.23,"l":3.2,"n":9,"o":3.2,"t":"2026-10-08T21:30:00Z","v":820,"vw":3.213778},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T21:45:00Z","v":200,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T22:15:00Z","v":116,"vw":3.23},{"c":3.19,"h":3.22,"l":3.16,"n":23,"o":3.22,"t":"2026-10-08T22:30:00Z","v":4065,"vw":3.181998},{"c":3.1536,"h":3.19,"l":3.1536,"n":5,"o":3.19,"t":"2026-10-08T22:45:00Z","v":13446,"vw":3.179485},{"c":3.17,"h":3.18,"l":3.17,"n":3,"o":3.18,"t":"2026-10-08T23:00:00Z","v":1500,"vw":3.174667},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-08T23:15:00Z","v":9077,"vw":3.18},{"c":3.31,"h":3.31,"l":3.25,"n":8,"o":3.25,"t":"2026-10-09T08:00:00Z","v":1321,"vw":3.292533},{"c":3.255,"h":3.26,"l":3.255,"n":2,"o":3.26,"t":"2026-10-09T08:15:00Z","v":2602,"vw":3.259424},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-09T08:30:00Z","v":702,"vw":3.26},{"c":3.31,"h":3.31,"l":3.28,"n":4,"o":3.28,"t":"2026-10-09T09:15:00Z","v":3189,"vw":3.299991},{"c":3.2502,"h":3.2502,"l":3.2502,"n":1,"o":3.2502,"t":"2026-10-09T10:45:00Z","v":3820,"vw":3.2502},{"c":3.23,"h":3.275,"l":3.21,"n":25,"o":3.275,"t":"2026-10-09T11:00:00Z","v":42980,"vw":3.24848},{"c":3.2824,"h":3.2896,"l":3.26,"n":11,"o":3.27,"t":"2026-10-09T11:15:00Z","v":6679,"vw":3.281938},{"c":3.29,"h":3.29,"l":3.28,"n":5,"o":3.28,"t":"2026-10-09T11:30:00Z","v":4587,"vw":3.284765},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-09T11:45:00Z","v":100,"vw":3.29},{"c":3.2833,"h":3.2833,"l":3.2833,"n":1,"o":3.2833,"t":"2026-10-09T12:00:00Z","v":1000,"vw":3.2833},{"c":3.27,"h":3.28,"l":3.23,"n":7,"o":3.23,"t":"2026-10-09T12:15:00Z","v":2602,"vw":3.270462},{"c":3.2888,"h":3.2888,"l":3.2888,"n":1,"o":3.2888,"t":"2026-10-09T12:30:00Z","v":500,"vw":3.2888},{"c":3.28,"h":3.28,"l":3.2731,"n":5,"o":3.2731,"t":"2026-10-09T12:45:00Z","v":8280,"vw":3.273325},{"c":3.25,"h":3.28,"l":3.25,"n":17,"o":3.28,"t":"2026-10-09T13:15:00Z","v":4645,"vw":3.270605},{"c":3.125,"h":3.25,"l":3.1119,"n":500,"o":3.25,"t":"2026-10-09T13:30:00Z","v":112362,"vw":3.162409},{"c":3.145,"h":3.16,"l":3.11,"n":333,"o":3.1223,"t":"2026-10-09T13:45:00Z","v":111482,"vw":3.140834},{"c":3.16,"h":3.16,"l":3.135,"n":301,"o":3.1552,"t":"2026-10-09T14:00:00Z","v":71404,"vw":3.147673},{"c":3.17,"h":3.17,"l":3.14,"n":202,"o":3.155,"t":"2026-10-09T14:15:00Z","v":37178,"vw":3.156879},{"c":3.1588,"h":3.18,"l":3.15,"n":305,"o":3.165,"t":"2026-10-09T14:30:00Z","v":44620,"vw":3.165466},{"c":3.165,"h":3.18,"l":3.15,"n":297,"o":3.155,"t":"2026-10-09T14:45:00Z","v":44182,"vw":3.164297},{"c":3.155,"h":3.17,"l":3.14,"n":232,"o":3.165,"t":"2026-10-09T15:00:00Z","v":65545,"vw":3.158493},{"c":3.125,"h":3.16,"l":3.125,"n":174,"o":3.155,"t":"2026-10-09T15:15:00Z","v":35255,"vw":3.151687},{"c":3.135,"h":3.165,"l":3.12,"n":290,"o":3.1299,"t":"2026-10-09T15:30:00Z","v":102804,"vw":3.149483},{"c":3.1499,"h":3.15,"l":3.13,"n":113,"o":3.135,"t":"2026-10-09T15:45:00Z","v":18276,"vw":3.140662},{"c":3.1412,"h":3.16,"l":3.13,"n":178,"o":3.141,"t":"2026-10-09T16:00:00Z","v":37320,"vw":3.145197},{"c":3.14,"h":3.15,"l":3.13,"n":250,"o":3.145,"t":"2026-10-09T16:15:00Z","v":41454,"vw":3.14399},{"c":3.135,"h":3.15,"l":3.13,"n":158,"o":3.145,"t":"2026-10-09T16:30:00Z","v":27232,"vw":3.138527},{"c":3.13,"h":3.14,"l":3.13,"n":170,"o":3.14,"t":"2026-10-09T16:45:00Z","v":16384,"vw":3.134308},{"c":3.13,"h":3.14,"l":3.12,"n":254,"o":3.13,"t":"2026-10-09T17:00:00Z","v":31770,"vw":3.129061},{"c":3.115,"h":3.13,"l":3.11,"n":199,"o":3.12,"t":"2026-10-09T17:15:00Z","v":19345,"vw":3.121469},{"c":3.115,"h":3.125,"l":3.1,"n":567,"o":3.115,"t":"2026-10-09T17:30:00Z","v":153398,"vw":3.108124},{"c":3.1312,"h":3.14,"l":3.11,"n":153,"o":3.1199,"t":"2026-10-09T17:45:00Z","v":18949,"vw":3.125639},{"c":3.13,"h":3.13,"l":3.12,"n":170,"o":3.13,"t":"2026-10-09T18:00:00Z","v":52210,"vw":3.123538},{"c":3.105,"h":3.13,"l":3.105,"n":229,"o":3.13,"t":"2026-10-09T18:15:00Z","v":35316,"vw":3.114468},{"c":3.11,"h":3.12,"l":3.1,"n":232,"o":3.1,"t":"2026-10-09T18:30:00Z","v":40706,"vw":3.113332},{"c":3.11,"h":3.13,"l":3.105,"n":253,"o":3.115,"t":"2026-10-09T18:45:00Z","v":34600,"vw":3.117721},{"c":3.115,"h":3.12,"l":3.11,"n":151,"o":3.11,"t":"2026-10-09T19:00:00Z","v":42026,"vw":3.116519},{"c":3.14,"h":3.14,"l":3.11,"n":270,"o":3.115,"t":"2026-10-09T19:15:00Z","v":64958,"vw":3.122868},{"c":3.155,"h":3.155,"l":3.12,"n":371,"o":3.13,"t":"2026-10-09T19:30:00Z","v":69800,"vw":3.135849},{"c":3.165,"h":3.17,"l":3.14,"n":770,"o":3.155,"t":"2026-10-09T19:45:00Z","v":134234,"vw":3.15932},{"c":3.17,"h":3.17,"l":3.17,"n":11,"o":3.17,"t":"2026-10-09T20:00:00Z","v":63403,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-09T20:15:00Z","v":3500,"vw":3.15},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-09T20:30:00Z","v":7000,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-09T20:45:00Z","v":200,"vw":3.21},{"c":3.2151,"h":3.2151,"l":3.2151,"n":1,"o":3.2151,"t":"2026-10-09T21:15:00Z","v":1000,"vw":3.2151},{"c":3.2151,"h":3.2151,"l":3.2151,"n":1,"o":3.2151,"t":"2026-10-09T21:30:00Z","v":1000,"vw":3.2151},{"c":3.22,"h":3.22,"l":3.212,"n":3,"o":3.212,"t":"2026-10-09T21:45:00Z","v":502,"vw":3.2152},{"c":3.15,"h":3.22,"l":3.15,"n":5,"o":3.22,"t":"2026-10-09T22:45:00Z","v":2200,"vw":3.153333},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-09T23:45:00Z","v":225,"vw":3.2},{"c":3.22,"h":3.24,"l":3.22,"n":13,"o":3.23,"t":"2026-10-12T08:00:00Z","v":3339,"vw":3.225276},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-12T08:45:00Z","v":407,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-12T09:00:00Z","v":4593,"vw":3.2},{"c":3.1847,"h":3.1847,"l":3.1847,"n":1,"o":3.1847,"t":"2026-10-12T10:15:00Z","v":232,"vw":3.1847},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-12T10:45:00Z","v":1150,"vw":3.18},{"c":3.142,"h":3.1897,"l":3.142,"n":4,"o":3.1896,"t":"2026-10-12T11:00:00Z","v":2085,"vw":3.175502},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-12T12:00:00Z","v":1033,"vw":3.18},{"c":3.1643,"h":3.19,"l":3.16,"n":9,"o":3.16,"t":"2026-10-12T12:15:00Z","v":10229,"vw":3.167485},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-12T12:30:00Z","v":5000,"vw":3.21},{"c":3.2,"h":3.2,"l":3.185,"n":3,"o":3.185,"t":"2026-10-12T12:45:00Z","v":2180,"vw":3.199309},{"c":3.1672,"h":3.1974,"l":3.1672,"n":2,"o":3.1974,"t":"2026-10-12T13:00:00Z","v":800,"vw":3.186075},{"c":3.15,"h":3.2,"l":3.15,"n":30,"o":3.1626,"t":"2026-10-12T13:15:00Z","v":22245,"vw":3.191856},{"c":3.13,"h":3.14,"l":3.08,"n":448,"o":3.13,"t":"2026-10-12T13:30:00Z","v":100795,"vw":3.109621},{"c":3.1,"h":3.13,"l":3.09,"n":131,"o":3.12,"t":"2026-10-12T13:45:00Z","v":60506,"vw":3.104185},{"c":3.095,"h":3.1088,"l":3.08,"n":349,"o":3.105,"t":"2026-10-12T14:00:00Z","v":57647,"vw":3.095913},{"c":3.06,"h":3.095,"l":3.06,"n":417,"o":3.09,"t":"2026-10-12T14:15:00Z","v":86462,"vw":3.06604},{"c":3.05,"h":3.06,"l":3.045,"n":314,"o":3.06,"t":"2026-10-12T14:30:00Z","v":57425,"vw":3.052821},{"c":3.045,"h":3.06,"l":3.04,"n":364,"o":3.0417,"t":"2026-10-12T14:45:00Z","v":57637,"vw":3.04885},{"c":3.045,"h":3.06,"l":3.04,"n":290,"o":3.045,"t":"2026-10-12T15:00:00Z","v":62309,"vw":3.05045},{"c":3.0488,"h":3.055,"l":3.04,"n":309,"o":3.045,"t":"2026-10-12T15:15:00Z","v":49414,"vw":3.048848},{"c":3.045,"h":3.055,"l":3.04,"n":288,"o":3.05,"t":"2026-10-12T15:30:00Z","v":77229,"vw":3.048073},{"c":3.04,"h":3.05,"l":3.04,"n":168,"o":3.04,"t":"2026-10-12T15:45:00Z","v":36286,"vw":3.046575},{"c":3.04,"h":3.055,"l":3.03,"n":342,"o":3.04,"t":"2026-10-12T16:00:00Z","v":43976,"vw":3.045132},{"c":3.02,"h":3.04,"l":3.015,"n":275,"o":3.04,"t":"2026-10-12T16:15:00Z","v":58032,"vw":3.024741},{"c":3.0214,"h":3.025,"l":3.01,"n":386,"o":3.01,"t":"2026-10-12T16:30:00Z","v":89035,"vw":3.017118},{"c":3.02,"h":3.03,"l":3.02,"n":126,"o":3.0207,"t":"2026-10-12T16:45:00Z","v":16264,"vw":3.026993},{"c":3.0585,"h":3.06,"l":3.02,"n":338,"o":3.025,"t":"2026-10-12T17:00:00Z","v":131235,"vw":3.042928},{"c":3.04,"h":3.06,"l":3.04,"n":180,"o":3.055,"t":"2026-10-12T17:15:00Z","v":37784,"vw":3.049799},{"c":3.04,"h":3.05,"l":3.04,"n":127,"o":3.05,"t":"2026-10-12T17:30:00Z","v":10683,"vw":3.044305},{"c":3.025,"h":3.05,"l":3.02,"n":187,"o":3.04,"t":"2026-10-12T17:45:00Z","v":39248,"vw":3.030619},{"c":3.02,"h":3.03,"l":3.02,"n":124,"o":3.025,"t":"2026-10-12T18:00:00Z","v":20984,"vw":3.023571},{"c":3.025,"h":3.03,"l":3.02,"n":118,"o":3.02,"t":"2026-10-12T18:15:00Z","v":20963,"vw":3.026509},{"c":3.01,"h":3.03,"l":3.01,"n":333,"o":3.025,"t":"2026-10-12T18:30:00Z","v":86967,"vw":3.016296},{"c":3.015,"h":3.02,"l":3.01,"n":266,"o":3.0101,"t":"2026-10-12T18:45:00Z","v":70293,"vw":3.014402},{"c":3.01,"h":3.03,"l":3.01,"n":300,"o":3.015,"t":"2026-10-12T19:00:00Z","v":41709,"vw":3.019374},{"c":3.015,"h":3.025,"l":3.01,"n":306,"o":3.015,"t":"2026-10-12T19:15:00Z","v":50942,"vw":3.015512},{"c":3.02,"h":3.03,"l":3,"n":689,"o":3.015,"t":"2026-10-12T19:30:00Z","v":217251,"vw":3.008614},{"c":3.01,"h":3.02,"l":3,"n":1026,"o":3.02,"t":"2026-10-12T19:45:00Z","v":134842,"vw":3.009757},{"c":3.08,"h":3.08,"l":3.02,"n":9,"o":3.02,"t":"2026-10-12T20:00:00Z","v":65509,"vw":3.020148},{"c":3.0107,"h":3.0666,"l":3.0107,"n":6,"o":3.06,"t":"2026-10-12T20:15:00Z","v":1696,"vw":3.051344},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-12T21:45:00Z","v":659,"vw":3.05},{"c":3.07,"h":3.07,"l":3.069,"n":4,"o":3.0699,"t":"2026-10-12T22:00:00Z","v":730,"vw":3.069786},{"c":3.0444,"h":3.0444,"l":3.04,"n":2,"o":3.04,"t":"2026-10-12T22:15:00Z","v":1200,"vw":3.0422},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-12T23:15:00Z","v":3035,"vw":3.04},{"c":3.0389,"h":3.0389,"l":3.0389,"n":1,"o":3.0389,"t":"2026-10-12T23:30:00Z","v":100,"vw":3.0389},{"c":3.07,"h":3.0799,"l":3,"n":8,"o":3.0799,"t":"2026-10-13T09:00:00Z","v":6505,"vw":3.052533},{"c":3.0095,"h":3.0549,"l":3.0095,"n":2,"o":3.0549,"t":"2026-10-13T09:15:00Z","v":602,"vw":3.032275},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-13T09:30:00Z","v":500,"vw":3.02},{"c":3,"h":3,"l":3,"n":10,"o":3,"t":"2026-10-13T10:00:00Z","v":1108,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":5,"o":2.99,"t":"2026-10-13T10:15:00Z","v":3111,"vw":2.988388},{"c":2.98,"h":3.01,"l":2.98,"n":22,"o":3.01,"t":"2026-10-13T11:00:00Z","v":3654,"vw":2.995765},{"c":2.985,"h":3,"l":2.9608,"n":7,"o":2.9608,"t":"2026-10-13T11:15:00Z","v":1800,"vw":2.980587},{"c":3.02,"h":3.02,"l":2.95,"n":63,"o":2.96,"t":"2026-10-13T11:30:00Z","v":22538,"vw":2.997508},{"c":2.9999,"h":3.02,"l":2.99,"n":14,"o":3.02,"t":"2026-10-13T11:45:00Z","v":4065,"vw":2.993856},{"c":3,"h":3.06,"l":2.99,"n":23,"o":3.01,"t":"2026-10-13T12:00:00Z","v":51059,"vw":3.02765},{"c":3.04,"h":3.04,"l":2.99,"n":14,"o":3.01,"t":"2026-10-13T12:15:00Z","v":6895,"vw":3.029451},{"c":3.0031,"h":3.0338,"l":3.0031,"n":14,"o":3.03,"t":"2026-10-13T12:30:00Z","v":23377,"vw":3.024488},{"c":2.97,"h":3.0003,"l":2.95,"n":28,"o":3,"t":"2026-10-13T12:45:00Z","v":3717,"vw":2.981071},{"c":3.0092,"h":3.0092,"l":3,"n":6,"o":3,"t":"2026-10-13T13:00:00Z","v":2217,"vw":3.002143},{"c":3.02,"h":3.03,"l":3,"n":13,"o":3,"t":"2026-10-13T13:15:00Z","v":5088,"vw":3.009702},{"c":2.98,"h":3.0025,"l":2.92,"n":564,"o":3.0025,"t":"2026-10-13T13:30:00Z","v":135579,"vw":2.954069},{"c":2.945,"h":2.9892,"l":2.925,"n":558,"o":2.97,"t":"2026-10-13T13:45:00Z","v":181968,"vw":2.95897},{"c":2.995,"h":3,"l":2.94,"n":532,"o":2.945,"t":"2026-10-13T14:00:00Z","v":98965,"vw":2.971875},{"c":3.015,"h":3.04,"l":2.975,"n":468,"o":3,"t":"2026-10-13T14:15:00Z","v":108801,"vw":3.017463},{"c":3.045,"h":3.05,"l":3.005,"n":409,"o":3.0188,"t":"2026-10-13T14:30:00Z","v":106252,"vw":3.02382},{"c":3.0581,"h":3.08,"l":3.02,"n":709,"o":3.04,"t":"2026-10-13T14:45:00Z","v":245995,"vw":3.048415},{"c":3.08,"h":3.085,"l":3.055,"n":319,"o":3.06,"t":"2026-10-13T15:00:00Z","v":87630,"vw":3.068118},{"c":3.0569,"h":3.0799,"l":3.055,"n":185,"o":3.0799,"t":"2026-10-13T15:15:00Z","v":19872,"vw":3.066934},{"c":3.035,"h":3.0585,"l":3.0301,"n":236,"o":3.0502,"t":"2026-10-13T15:30:00Z","v":70459,"vw":3.045269},{"c":3.04,"h":3.05,"l":3.02,"n":222,"o":3.04,"t":"2026-10-13T15:45:00Z","v":114519,"vw":3.027936},{"c":3.05,"h":3.06,"l":3.035,"n":251,"o":3.035,"t":"2026-10-13T16:00:00Z","v":42776,"vw":3.048096},{"c":3.06,"h":3.07,"l":3.05,"n":257,"o":3.05,"t":"2026-10-13T16:15:00Z","v":36568,"vw":3.058205},{"c":3.0901,"h":3.11,"l":3.055,"n":377,"o":3.055,"t":"2026-10-13T16:30:00Z","v":108765,"vw":3.090096},{"c":3.075,"h":3.12,"l":3.075,"n":323,"o":3.095,"t":"2026-10-13T16:45:00Z","v":58520,"vw":3.105358},{"c":3.07,"h":3.085,"l":3.06,"n":307,"o":3.0711,"t":"2026-10-13T17:00:00Z","v":45686,"vw":3.072225},{"c":3.06,"h":3.08,"l":3.05,"n":228,"o":3.07,"t":"2026-10-13T17:15:00Z","v":35388,"vw":3.059584},{"c":3.065,"h":3.07,"l":3.05,"n":214,"o":3.05,"t":"2026-10-13T17:30:00Z","v":40670,"vw":3.053445},{"c":3.055,"h":3.07,"l":3.04,"n":206,"o":3.06,"t":"2026-10-13T17:45:00Z","v":26028,"vw":3.057908},{"c":3.07,"h":3.08,"l":3.05,"n":281,"o":3.05,"t":"2026-10-13T18:00:00Z","v":38179,"vw":3.064208},{"c":3.055,"h":3.0689,"l":3.05,"n":191,"o":3.06,"t":"2026-10-13T18:15:00Z","v":20356,"vw":3.056226},{"c":3.005,"h":3.05,"l":3,"n":299,"o":3.05,"t":"2026-10-13T18:30:00Z","v":55115,"vw":3.019242},{"c":2.995,"h":3.03,"l":2.995,"n":519,"o":3.005,"t":"2026-10-13T18:45:00Z","v":71119,"vw":3.010932},{"c":2.995,"h":3,"l":2.975,"n":407,"o":2.995,"t":"2026-10-13T19:00:00Z","v":52260,"vw":2.987013},{"c":2.99,"h":3.0185,"l":2.98,"n":460,"o":2.995,"t":"2026-10-13T19:15:00Z","v":108610,"vw":2.99613},{"c":2.985,"h":2.9999,"l":2.97,"n":448,"o":2.99,"t":"2026-10-13T19:30:00Z","v":63656,"vw":2.985704},{"c":2.9699,"h":2.985,"l":2.955,"n":1402,"o":2.985,"t":"2026-10-13T19:45:00Z","v":213972,"vw":2.96479},{"c":2.98,"h":3.02,"l":2.96,"n":23,"o":2.96,"t":"2026-10-13T20:00:00Z","v":82752,"vw":2.964674},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-13T20:15:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3,"n":12,"o":3,"t":"2026-10-13T20:45:00Z","v":4423,"vw":3.005502},{"c":2.9677,"h":2.9677,"l":2.9677,"n":1,"o":2.9677,"t":"2026-10-13T21:15:00Z","v":651,"vw":2.9677},{"c":2.97,"h":2.9762,"l":2.97,"n":3,"o":2.9762,"t":"2026-10-13T21:30:00Z","v":2825,"vw":2.970714},{"c":3.0038,"h":3.0038,"l":3.0038,"n":1,"o":3.0038,"t":"2026-10-13T21:45:00Z","v":500,"vw":3.0038},{"c":3,"h":3,"l":2.96,"n":5,"o":3,"t":"2026-10-13T22:15:00Z","v":628,"vw":2.993569},{"c":3.0093,"h":3.01,"l":2.9677,"n":3,"o":2.9677,"t":"2026-10-13T22:30:00Z","v":2411,"vw":3.003963},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-13T23:15:00Z","v":100,"vw":2.96},{"c":2.9,"h":2.97,"l":2.895,"n":131,"o":2.96,"t":"2026-10-14T08:00:00Z","v":14376,"vw":2.912933},{"c":2.9336,"h":2.9336,"l":2.9336,"n":1,"o":2.9336,"t":"2026-10-14T08:30:00Z","v":240,"vw":2.9336},{"c":2.93,"h":3.02,"l":2.91,"n":17,"o":3.02,"t":"2026-10-14T09:30:00Z","v":5735,"vw":2.9586},{"c":2.91,"h":2.95,"l":2.91,"n":9,"o":2.95,"t":"2026-10-14T09:45:00Z","v":9900,"vw":2.912256},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-14T10:30:00Z","v":100,"vw":3},{"c":2.97,"h":2.97,"l":2.9506,"n":5,"o":2.96,"t":"2026-10-14T11:00:00Z","v":5110,"vw":2.961894},{"c":2.95,"h":2.97,"l":2.95,"n":2,"o":2.97,"t":"2026-10-14T11:15:00Z","v":6765,"vw":2.969704},{"c":2.9547,"h":2.96,"l":2.9547,"n":5,"o":2.96,"t":"2026-10-14T12:15:00Z","v":2050,"vw":2.959194},{"c":2.87,"h":2.96,"l":2.86,"n":74,"o":2.96,"t":"2026-10-14T12:30:00Z","v":24372,"vw":2.910986},{"c":2.91,"h":2.91,"l":2.87,"n":6,"o":2.87,"t":"2026-10-14T12:45:00Z","v":935,"vw":2.884444},{"c":2.86,"h":2.9,"l":2.86,"n":20,"o":2.8712,"t":"2026-10-14T13:00:00Z","v":11759,"vw":2.873263},{"c":2.84,"h":2.97,"l":2.84,"n":147,"o":2.853,"t":"2026-10-14T13:15:00Z","v":110535,"vw":2.890526},{"c":2.825,"h":2.89,"l":2.8,"n":470,"o":2.84,"t":"2026-10-14T13:30:00Z","v":457953,"vw":2.858001},{"c":2.745,"h":2.8599,"l":2.74,"n":1183,"o":2.83,"t":"2026-10-14T13:45:00Z","v":482745,"vw":2.802242},{"c":2.745,"h":2.775,"l":2.74,"n":739,"o":2.745,"t":"2026-10-14T14:00:00Z","v":246664,"vw":2.754378},{"c":2.77,"h":2.77,"l":2.74,"n":340,"o":2.7485,"t":"2026-10-14T14:15:00Z","v":97819,"vw":2.752846},{"c":2.8,"h":2.805,"l":2.76,"n":407,"o":2.775,"t":"2026-10-14T14:30:00Z","v":99462,"vw":2.787653},{"c":2.8028,"h":2.81,"l":2.79,"n":391,"o":2.795,"t":"2026-10-14T14:45:00Z","v":119264,"vw":2.799163},{"c":2.81,"h":2.816,"l":2.77,"n":671,"o":2.8,"t":"2026-10-14T15:00:00Z","v":265035,"vw":2.797161},{"c":2.821,"h":2.83,"l":2.81,"n":312,"o":2.815,"t":"2026-10-14T15:15:00Z","v":64522,"vw":2.818289},{"c":2.805,"h":2.8296,"l":2.8,"n":230,"o":2.8222,"t":"2026-10-14T15:30:00Z","v":83621,"vw":2.807035},{"c":2.7988,"h":2.815,"l":2.79,"n":307,"o":2.805,"t":"2026-10-14T15:45:00Z","v":232280,"vw":2.802387},{"c":2.79,"h":2.8183,"l":2.79,"n":364,"o":2.79,"t":"2026-10-14T16:00:00Z","v":88452,"vw":2.801622},{"c":2.81,"h":2.8139,"l":2.785,"n":441,"o":2.7988,"t":"2026-10-14T16:15:00Z","v":213059,"vw":2.794057},{"c":2.845,"h":2.85,"l":2.8,"n":343,"o":2.805,"t":"2026-10-14T16:30:00Z","v":58381,"vw":2.831793},{"c":2.815,"h":2.8486,"l":2.805,"n":209,"o":2.845,"t":"2026-10-14T16:45:00Z","v":59469,"vw":2.835236},{"c":2.795,"h":2.82,"l":2.79,"n":199,"o":2.8152,"t":"2026-10-14T17:00:00Z","v":42612,"vw":2.805389},{"c":2.79,"h":2.81,"l":2.78,"n":250,"o":2.795,"t":"2026-10-14T17:15:00Z","v":38883,"vw":2.795898},{"c":2.7699,"h":2.7861,"l":2.76,"n":296,"o":2.7861,"t":"2026-10-14T17:30:00Z","v":223386,"vw":2.769943},{"c":2.745,"h":2.77,"l":2.74,"n":392,"o":2.77,"t":"2026-10-14T17:45:00Z","v":232386,"vw":2.748326},{"c":2.755,"h":2.76,"l":2.735,"n":640,"o":2.745,"t":"2026-10-14T18:00:00Z","v":187891,"vw":2.745457},{"c":2.755,"h":2.76,"l":2.74,"n":344,"o":2.755,"t":"2026-10-14T18:15:00Z","v":83786,"vw":2.747239},{"c":2.735,"h":2.755,"l":2.73,"n":322,"o":2.75,"t":"2026-10-14T18:30:00Z","v":81239,"vw":2.741553},{"c":2.765,"h":2.765,"l":2.73,"n":294,"o":2.735,"t":"2026-10-14T18:45:00Z","v":139386,"vw":2.753624},{"c":2.7501,"h":2.765,"l":2.745,"n":306,"o":2.765,"t":"2026-10-14T19:00:00Z","v":90300,"vw":2.754325},{"c":2.75,"h":2.77,"l":2.74,"n":431,"o":2.75,"t":"2026-10-14T19:15:00Z","v":64275,"vw":2.755927},{"c":2.735,"h":2.76,"l":2.73,"n":473,"o":2.75,"t":"2026-10-14T19:30:00Z","v":83977,"vw":2.741057},{"c":2.705,"h":2.735,"l":2.7,"n":1101,"o":2.735,"t":"2026-10-14T19:45:00Z","v":176592,"vw":2.712093},{"c":2.7507,"h":2.7507,"l":2.7,"n":14,"o":2.71,"t":"2026-10-14T20:00:00Z","v":114668,"vw":2.7111},{"c":2.8341,"h":2.8341,"l":2.8341,"n":3,"o":2.8341,"t":"2026-10-14T20:15:00Z","v":158,"vw":2.8341},{"c":2.71,"h":2.75,"l":2.71,"n":9,"o":2.75,"t":"2026-10-14T20:30:00Z","v":2796,"vw":2.711488},{"c":2.7,"h":2.7021,"l":2.7,"n":4,"o":2.7021,"t":"2026-10-14T20:45:00Z","v":3500,"vw":2.701513},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-14T21:00:00Z","v":2282,"vw":2.7},{"c":2.76,"h":2.76,"l":2.7001,"n":3,"o":2.7576,"t":"2026-10-14T21:15:00Z","v":11360,"vw":2.707089},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T21:30:00Z","v":100,"vw":2.8},{"c":2.7401,"h":2.7401,"l":2.7401,"n":2,"o":2.7401,"t":"2026-10-14T21:45:00Z","v":105,"vw":2.7401},{"c":2.7485,"h":2.7485,"l":2.71,"n":15,"o":2.72,"t":"2026-10-14T22:00:00Z","v":2964,"vw":2.725544},{"c":2.7045,"h":2.74,"l":2.7045,"n":3,"o":2.74,"t":"2026-10-14T22:15:00Z","v":2300,"vw":2.708826},{"c":2.6501,"h":2.7027,"l":2.6501,"n":15,"o":2.7,"t":"2026-10-14T22:30:00Z","v":12200,"vw":2.669511},{"c":2.66,"h":2.7454,"l":2.65,"n":3,"o":2.7454,"t":"2026-10-14T22:45:00Z","v":1300,"vw":2.673554},{"c":2.7,"h":2.75,"l":2.7,"n":3,"o":2.75,"t":"2026-10-14T23:00:00Z","v":434,"vw":2.717773},{"c":2.6545,"h":2.6545,"l":2.6545,"n":1,"o":2.6545,"t":"2026-10-14T23:15:00Z","v":100,"vw":2.6545},{"c":2.65,"h":2.6984,"l":2.65,"n":7,"o":2.65,"t":"2026-10-14T23:30:00Z","v":2493,"vw":2.656881},{"c":2.675,"h":2.675,"l":2.65,"n":3,"o":2.65,"t":"2026-10-14T23:45:00Z","v":530,"vw":2.670283},{"c":2.62,"h":2.72,"l":2.62,"n":23,"o":2.72,"t":"2026-10-15T08:00:00Z","v":3396,"vw":2.641891},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T08:15:00Z","v":2000,"vw":2.64},{"c":2.63,"h":2.63,"l":2.61,"n":4,"o":2.61,"t":"2026-10-15T08:45:00Z","v":2825,"vw":2.613009},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-15T09:00:00Z","v":100,"vw":2.66},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-15T09:15:00Z","v":110,"vw":2.665},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-15T09:30:00Z","v":132,"vw":2.62},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-15T10:30:00Z","v":100,"vw":2.66},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T10:45:00Z","v":104,"vw":2.68},{"c":2.59,"h":2.66,"l":2.55,"n":23,"o":2.62,"t":"2026-10-15T11:00:00Z","v":8676,"vw":2.603954},{"c":2.59,"h":2.61,"l":2.59,"n":6,"o":2.61,"t":"2026-10-15T11:15:00Z","v":2045,"vw":2.593605},{"c":2.6307,"h":2.64,"l":2.58,"n":16,"o":2.61,"t":"2026-10-15T11:30:00Z","v":3738,"vw":2.611939},{"c":2.63,"h":2.67,"l":2.63,"n":2,"o":2.67,"t":"2026-10-15T11:45:00Z","v":300,"vw":2.656667},{"c":2.68,"h":2.68,"l":2.66,"n":5,"o":2.66,"t":"2026-10-15T12:00:00Z","v":1000,"vw":2.66586},{"c":2.6355,"h":2.65,"l":2.6355,"n":7,"o":2.65,"t":"2026-10-15T12:15:00Z","v":2621,"vw":2.640061},{"c":2.6,"h":2.63,"l":2.6,"n":14,"o":2.63,"t":"2026-10-15T12:30:00Z","v":4369,"vw":2.617446},{"c":2.57,"h":2.6025,"l":2.55,"n":9,"o":2.6,"t":"2026-10-15T12:45:00Z","v":19390,"vw":2.573246},{"c":2.5525,"h":2.57,"l":2.55,"n":26,"o":2.57,"t":"2026-10-15T13:00:00Z","v":17340,"vw":2.55974},{"c":2.6,"h":2.6,"l":2.55,"n":9,"o":2.555,"t":"2026-10-15T13:15:00Z","v":6002,"vw":2.554349},{"c":2.599,"h":2.65,"l":2.54,"n":1003,"o":2.59,"t":"2026-10-15T13:30:00Z","v":286101,"vw":2.581013},{"c":2.515,"h":2.595,"l":2.48,"n":1042,"o":2.595,"t":"2026-10-15T13:45:00Z","v":226045,"vw":2.516905},{"c":2.585,"h":2.5974,"l":2.51,"n":940,"o":2.51,"t":"2026-10-15T14:00:00Z","v":257693,"vw":2.56122},{"c":2.59,"h":2.61,"l":2.57,"n":561,"o":2.585,"t":"2026-10-15T14:15:00Z","v":128248,"vw":2.58884},{"c":2.655,"h":2.67,"l":2.57,"n":508,"o":2.58,"t":"2026-10-15T14:30:00Z","v":119743,"vw":2.619014},{"c":2.665,"h":2.7,"l":2.64,"n":683,"o":2.655,"t":"2026-10-15T14:45:00Z","v":138420,"vw":2.665529},{"c":2.695,"h":2.7,"l":2.6469,"n":437,"o":2.66,"t":"2026-10-15T15:00:00Z","v":180206,"vw":2.665399},{"c":2.645,"h":2.7092,"l":2.64,"n":422,"o":2.695,"t":"2026-10-15T15:15:00Z","v":96297,"vw":2.671422},{"c":2.6401,"h":2.665,"l":2.635,"n":479,"o":2.64,"t":"2026-10-15T15:30:00Z","v":130035,"vw":2.649294},{"c":2.645,"h":2.65,"l":2.63,"n":349,"o":2.64,"t":"2026-10-15T15:45:00Z","v":42319,"vw":2.63861},{"c":2.6101,"h":2.66,"l":2.6101,"n":474,"o":2.6498,"t":"2026-10-15T16:00:00Z","v":304325,"vw":2.640462},{"c":2.615,"h":2.6201,"l":2.61,"n":242,"o":2.615,"t":"2026-10-15T16:15:00Z","v":53264,"vw":2.617474},{"c":2.635,"h":2.6385,"l":2.6,"n":267,"o":2.61,"t":"2026-10-15T16:30:00Z","v":38784,"vw":2.617259},{"c":2.63,"h":2.65,"l":2.63,"n":280,"o":2.635,"t":"2026-10-15T16:45:00Z","v":50747,"vw":2.640226},{"c":2.6615,"h":2.68,"l":2.63,"n":364,"o":2.63,"t":"2026-10-15T17:00:00Z","v":56596,"vw":2.662536},{"c":2.68,"h":2.68,"l":2.66,"n":201,"o":2.665,"t":"2026-10-15T17:15:00Z","v":28189,"vw":2.669839},{"c":2.7095,"h":2.7095,"l":2.675,"n":315,"o":2.675,"t":"2026-10-15T17:30:00Z","v":84878,"vw":2.692477},{"c":2.71,"h":2.715,"l":2.7,"n":204,"o":2.7099,"t":"2026-10-15T17:45:00Z","v":61061,"vw":2.707316},{"c":2.685,"h":2.71,"l":2.68,"n":210,"o":2.705,"t":"2026-10-15T18:00:00Z","v":33394,"vw":2.692096},{"c":2.705,"h":2.705,"l":2.68,"n":282,"o":2.69,"t":"2026-10-15T18:15:00Z","v":42953,"vw":2.690219},{"c":2.72,"h":2.725,"l":2.702,"n":204,"o":2.705,"t":"2026-10-15T18:30:00Z","v":19924,"vw":2.711643},{"c":2.74,"h":2.74,"l":2.71,"n":357,"o":2.725,"t":"2026-10-15T18:45:00Z","v":70118,"vw":2.725678},{"c":2.765,"h":2.77,"l":2.74,"n":299,"o":2.74,"t":"2026-10-15T19:00:00Z","v":67575,"vw":2.75727},{"c":2.775,"h":2.785,"l":2.76,"n":404,"o":2.77,"t":"2026-10-15T19:15:00Z","v":93995,"vw":2.774803},{"c":2.785,"h":2.795,"l":2.76,"n":485,"o":2.77,"t":"2026-10-15T19:30:00Z","v":74781,"vw":2.778664},{"c":2.79,"h":2.8,"l":2.77,"n":1004,"o":2.785,"t":"2026-10-15T19:45:00Z","v":186741,"vw":2.78691},{"c":2.96,"h":3.08,"l":2.79,"n":177,"o":2.79,"t":"2026-10-15T20:00:00Z","v":139260,"vw":2.841569},{"c":2.92,"h":3,"l":2.9,"n":108,"o":2.97,"t":"2026-10-15T20:15:00Z","v":48863,"vw":2.950219},{"c":2.9301,"h":2.96,"l":2.9203,"n":34,"o":2.9579,"t":"2026-10-15T20:30:00Z","v":3643,"vw":2.945416},{"c":2.93,"h":2.93,"l":2.93,"n":9,"o":2.93,"t":"2026-10-15T20:45:00Z","v":1113,"vw":2.93},{"c":2.9568,"h":2.98,"l":2.92,"n":36,"o":2.9469,"t":"2026-10-15T21:00:00Z","v":24065,"vw":2.956056},{"c":2.91,"h":2.97,"l":2.91,"n":36,"o":2.92,"t":"2026-10-15T21:15:00Z","v":8812,"vw":2.932871},{"c":2.89,"h":2.97,"l":2.88,"n":34,"o":2.97,"t":"2026-10-15T21:30:00Z","v":10345,"vw":2.898881},{"c":2.9009,"h":2.94,"l":2.9,"n":10,"o":2.94,"t":"2026-10-15T21:45:00Z","v":1638,"vw":2.92082},{"c":2.91,"h":2.93,"l":2.85,"n":96,"o":2.9,"t":"2026-10-15T22:15:00Z","v":15078,"vw":2.883691},{"c":2.9,"h":2.9323,"l":2.85,"n":5,"o":2.89,"t":"2026-10-15T22:45:00Z","v":762,"vw":2.884554},{"c":2.88,"h":2.8969,"l":2.86,"n":5,"o":2.86,"t":"2026-10-15T23:15:00Z","v":1623,"vw":2.886672},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-10-15T23:30:00Z","v":754,"vw":2.88},{"c":2.88,"h":2.89,"l":2.86,"n":8,"o":2.86,"t":"2026-10-15T23:45:00Z","v":6451,"vw":2.888863},{"c":2.92,"h":2.92,"l":2.85,"n":16,"o":2.8764,"t":"2026-10-16T08:00:00Z","v":3987,"vw":2.862624},{"c":2.93,"h":2.93,"l":2.9,"n":4,"o":2.9,"t":"2026-10-16T08:30:00Z","v":1343,"vw":2.923077},{"c":2.91,"h":2.91,"l":2.89,"n":6,"o":2.9,"t":"2026-10-16T08:45:00Z","v":5725,"vw":2.895591},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-16T10:00:00Z","v":34042,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":7,"o":2.91,"t":"2026-10-16T10:15:00Z","v":1631,"vw":2.911229},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-16T10:30:00Z","v":119,"vw":2.95},{"c":2.9599,"h":2.96,"l":2.92,"n":8,"o":2.92,"t":"2026-10-16T10:45:00Z","v":11058,"vw":2.953143},{"c":2.9408,"h":2.9408,"l":2.89,"n":9,"o":2.89,"t":"2026-10-16T11:00:00Z","v":924,"vw":2.909242},{"c":2.86,"h":2.93,"l":2.86,"n":16,"o":2.89,"t":"2026-10-16T11:15:00Z","v":6519,"vw":2.886603},{"c":2.85,"h":2.88,"l":2.84,"n":27,"o":2.85,"t":"2026-10-16T11:30:00Z","v":5658,"vw":2.846913},{"c":2.82,"h":2.8669,"l":2.82,"n":11,"o":2.8669,"t":"2026-10-16T11:45:00Z","v":7893,"vw":2.845508},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T12:00:00Z","v":382,"vw":2.82},{"c":2.795,"h":2.81,"l":2.7905,"n":20,"o":2.81,"t":"2026-10-16T12:15:00Z","v":2940,"vw":2.80632},{"c":2.76,"h":2.8,"l":2.76,"n":14,"o":2.8,"t":"2026-10-16T12:30:00Z","v":5143,"vw":2.790292},{"c":2.79,"h":2.79,"l":2.71,"n":9,"o":2.7323,"t":"2026-10-16T12:45:00Z","v":2220,"vw":2.731845},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-16T13:00:00Z","v":2000,"vw":2.795},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T13:15:00Z","v":290,"vw":2.71},{"c":2.81,"h":2.81,"l":2.71,"n":440,"o":2.76,"t":"2026-10-16T13:30:00Z","v":164241,"vw":2.770038},{"c":2.77,"h":2.81,"l":2.73,"n":303,"o":2.805,"t":"2026-10-16T13:45:00Z","v":60410,"vw":2.756462},{"c":2.765,"h":2.78,"l":2.73,"n":376,"o":2.765,"t":"2026-10-16T14:00:00Z","v":62652,"vw":2.753321},{"c":2.7611,"h":2.7772,"l":2.75,"n":427,"o":2.7699,"t":"2026-10-16T14:15:00Z","v":62278,"vw":2.764006},{"c":2.755,"h":2.78,"l":2.755,"n":256,"o":2.76,"t":"2026-10-16T14:30:00Z","v":39942,"vw":2.768064},{"c":2.695,"h":2.75,"l":2.69,"n":352,"o":2.75,"t":"2026-10-16T14:45:00Z","v":81438,"vw":2.714215},{"c":2.675,"h":2.7,"l":2.66,"n":354,"o":2.695,"t":"2026-10-16T15:00:00Z","v":52765,"vw":2.67614},{"c":2.68,"h":2.69,"l":2.67,"n":361,"o":2.6785,"t":"2026-10-16T15:15:00Z","v":71643,"vw":2.680402},{"c":2.68,"h":2.69,"l":2.675,"n":256,"o":2.68,"t":"2026-10-16T15:30:00Z","v":42653,"vw":2.683103},{"c":2.665,"h":2.69,"l":2.65,"n":300,"o":2.675,"t":"2026-10-16T15:45:00Z","v":65950,"vw":2.668903},{"c":2.66,"h":2.66,"l":2.64,"n":219,"o":2.66,"t":"2026-10-16T16:00:00Z","v":49275,"vw":2.64577},{"c":2.665,"h":2.67,"l":2.65,"n":296,"o":2.66,"t":"2026-10-16T16:15:00Z","v":58958,"vw":2.660411},{"c":2.66,"h":2.67,"l":2.65,"n":206,"o":2.665,"t":"2026-10-16T16:30:00Z","v":50166,"vw":2.662377},{"c":2.655,"h":2.6685,"l":2.64,"n":252,"o":2.66,"t":"2026-10-16T16:45:00Z","v":38980,"vw":2.653686},{"c":2.645,"h":2.659,"l":2.64,"n":222,"o":2.658,"t":"2026-10-16T17:00:00Z","v":43614,"vw":2.647838},{"c":2.655,"h":2.655,"l":2.63,"n":310,"o":2.64,"t":"2026-10-16T17:15:00Z","v":109751,"vw":2.640008},{"c":2.665,"h":2.67,"l":2.645,"n":257,"o":2.65,"t":"2026-10-16T17:30:00Z","v":35541,"vw":2.655433},{"c":2.65,"h":2.6688,"l":2.64,"n":237,"o":2.665,"t":"2026-10-16T17:45:00Z","v":38587,"vw":2.651155},{"c":2.6498,"h":2.655,"l":2.635,"n":293,"o":2.645,"t":"2026-10-16T18:00:00Z","v":48159,"vw":2.643907},{"c":2.635,"h":2.65,"l":2.63,"n":200,"o":2.65,"t":"2026-10-16T18:15:00Z","v":38540,"vw":2.63662},{"c":2.6299,"h":2.64,"l":2.625,"n":250,"o":2.635,"t":"2026-10-16T18:30:00Z","v":30473,"vw":2.63197},{"c":2.625,"h":2.63,"l":2.615,"n":329,"o":2.625,"t":"2026-10-16T18:45:00Z","v":58325,"vw":2.624674},{"c":2.625,"h":2.63,"l":2.6,"n":302,"o":2.63,"t":"2026-10-16T19:00:00Z","v":75084,"vw":2.617691},{"c":2.625,"h":2.64,"l":2.62,"n":252,"o":2.63,"t":"2026-10-16T19:15:00Z","v":35148,"vw":2.62987},{"c":2.605,"h":2.635,"l":2.6,"n":382,"o":2.625,"t":"2026-10-16T19:30:00Z","v":71560,"vw":2.610139},{"c":2.61,"h":2.63,"l":2.59,"n":918,"o":2.605,"t":"2026-10-16T19:45:00Z","v":188999,"vw":2.610829},{"c":2.7199,"h":2.7199,"l":2.62,"n":10,"o":2.62,"t":"2026-10-16T20:00:00Z","v":132275,"vw":2.620378},{"c":2.72,"h":2.72,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T20:15:00Z","v":600,"vw":2.678333},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-16T20:30:00Z","v":100,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-16T20:45:00Z","v":200,"vw":2.64},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T21:00:00Z","v":175,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-16T21:45:00Z","v":717,"vw":2.62},{"c":2.7045,"h":2.7045,"l":2.7045,"n":1,"o":2.7045,"t":"2026-10-16T22:00:00Z","v":1000,"vw":2.7045},{"c":2.76,"h":2.84,"l":2.72,"n":34,"o":2.73,"t":"2026-10-19T08:00:00Z","v":13494,"vw":2.753671},{"c":2.81,"h":2.82,"l":2.8,"n":25,"o":2.8,"t":"2026-10-19T08:15:00Z","v":6764,"vw":2.803892},{"c":2.8,"h":2.82,"l":2.785,"n":14,"o":2.785,"t":"2026-10-19T09:00:00Z","v":3268,"vw":2.797144},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-19T09:45:00Z","v":100,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-19T10:15:00Z","v":4915,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T10:45:00Z","v":100,"vw":2.81},{"c":2.7424,"h":2.82,"l":2.74,"n":6,"o":2.82,"t":"2026-10-19T11:00:00Z","v":2192,"vw":2.806476},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T11:30:00Z","v":502,"vw":2.81},{"c":2.76,"h":2.78,"l":2.76,"n":7,"o":2.77,"t":"2026-10-19T11:45:00Z","v":8075,"vw":2.772157},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-19T12:00:00Z","v":1196,"vw":2.74},{"c":2.775,"h":2.79,"l":2.775,"n":6,"o":2.78,"t":"2026-10-19T12:15:00Z","v":3234,"vw":2.784524},{"c":2.8,"h":2.8,"l":2.77,"n":7,"o":2.77,"t":"2026-10-19T12:30:00Z","v":24252,"vw":2.790081},{"c":2.78,"h":2.8,"l":2.78,"n":10,"o":2.8,"t":"2026-10-19T12:45:00Z","v":2700,"vw":2.790444},{"c":2.78,"h":2.8,"l":2.78,"n":14,"o":2.79,"t":"2026-10-19T13:00:00Z","v":9114,"vw":2.790851},{"c":2.79,"h":2.79,"l":2.7831,"n":2,"o":2.7831,"t":"2026-10-19T13:15:00Z","v":611,"vw":2.788746},{"c":2.6901,"h":2.81,"l":2.675,"n":489,"o":2.79,"t":"2026-10-19T13:30:00Z","v":168510,"vw":2.733482},{"c":2.67,"h":2.7399,"l":2.66,"n":194,"o":2.69,"t":"2026-10-19T13:45:00Z","v":42017,"vw":2.695811},{"c":2.67,"h":2.68,"l":2.63,"n":338,"o":2.675,"t":"2026-10-19T14:00:00Z","v":83978,"vw":2.641256},{"c":2.67,"h":2.695,"l":2.67,"n":360,"o":2.675,"t":"2026-10-19T14:15:00Z","v":54843,"vw":2.680213},{"c":2.68,"h":2.68,"l":2.65,"n":255,"o":2.67,"t":"2026-10-19T14:30:00Z","v":34652,"vw":2.664675},{"c":2.6711,"h":2.7077,"l":2.67,"n":366,"o":2.685,"t":"2026-10-19T14:45:00Z","v":40691,"vw":2.692104},{"c":2.68,"h":2.69,"l":2.67,"n":357,"o":2.68,"t":"2026-10-19T15:00:00Z","v":36708,"vw":2.680743},{"c":2.7,"h":2.7,"l":2.66,"n":256,"o":2.6799,"t":"2026-10-19T15:15:00Z","v":56690,"vw":2.674},{"c":2.6926,"h":2.71,"l":2.69,"n":353,"o":2.6988,"t":"2026-10-19T15:30:00Z","v":42419,"vw":2.699335},{"c":2.68,"h":2.7,"l":2.68,"n":214,"o":2.695,"t":"2026-10-19T15:45:00Z","v":68288,"vw":2.684034},{"c":2.68,"h":2.68,"l":2.67,"n":278,"o":2.68,"t":"2026-10-19T16:00:00Z","v":64665,"vw":2.676737},{"c":2.675,"h":2.685,"l":2.67,"n":205,"o":2.68,"t":"2026-10-19T16:15:00Z","v":34482,"vw":2.677794},{"c":2.68,"h":2.68,"l":2.66,"n":153,"o":2.67,"t":"2026-10-19T16:30:00Z","v":48382,"vw":2.670912},{"c":2.655,"h":2.6799,"l":2.65,"n":189,"o":2.67,"t":"2026-10-19T16:45:00Z","v":99413,"vw":2.659851},{"c":2.64,"h":2.65,"l":2.635,"n":220,"o":2.65,"t":"2026-10-19T17:00:00Z","v":72281,"vw":2.647211},{"c":2.64,"h":2.6559,"l":2.64,"n":200,"o":2.64,"t":"2026-10-19T17:15:00Z","v":25178,"vw":2.647286},{"c":2.635,"h":2.65,"l":2.635,"n":222,"o":2.645,"t":"2026-10-19T17:30:00Z","v":50668,"vw":2.64127},{"c":2.6299,"h":2.635,"l":2.61,"n":455,"o":2.63,"t":"2026-10-19T17:45:00Z","v":102681,"vw":2.621678},{"c":2.615,"h":2.635,"l":2.61,"n":231,"o":2.625,"t":"2026-10-19T18:00:00Z","v":32047,"vw":2.623805},{"c":2.595,"h":2.62,"l":2.59,"n":340,"o":2.615,"t":"2026-10-19T18:15:00Z","v":138917,"vw":2.601884},{"c":2.605,"h":2.605,"l":2.585,"n":292,"o":2.6,"t":"2026-10-19T18:30:00Z","v":69052,"vw":2.595004},{"c":2.61,"h":2.6288,"l":2.6026,"n":330,"o":2.605,"t":"2026-10-19T18:45:00Z","v":43349,"vw":2.616601},{"c":2.615,"h":2.63,"l":2.61,"n":169,"o":2.62,"t":"2026-10-19T19:00:00Z","v":39208,"vw":2.618587},{"c":2.6399,"h":2.655,"l":2.61,"n":410,"o":2.62,"t":"2026-10-19T19:15:00Z","v":64855,"vw":2.630735},{"c":2.6461,"h":2.65,"l":2.63,"n":241,"o":2.635,"t":"2026-10-19T19:30:00Z","v":43392,"vw":2.638081},{"c":2.62,"h":2.645,"l":2.61,"n":528,"o":2.64,"t":"2026-10-19T19:45:00Z","v":87559,"vw":2.623988},{"c":2.62,"h":2.62,"l":2.62,"n":10,"o":2.62,"t":"2026-10-19T20:00:00Z","v":66907,"vw":2.62},{"c":2.5922,"h":2.61,"l":2.5922,"n":2,"o":2.61,"t":"2026-10-19T20:15:00Z","v":3047,"vw":2.608715},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T20:30:00Z","v":1000,"vw":2.62},{"c":2.67,"h":2.78,"l":2.62,"n":6,"o":2.64,"t":"2026-10-19T20:45:00Z","v":1100,"vw":2.663159},{"c":2.72,"h":2.77,"l":2.67,"n":4,"o":2.72,"t":"2026-10-19T21:00:00Z","v":2300,"vw":2.683043},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T21:15:00Z","v":2000,"vw":2.72},{"c":2.6488,"h":2.6672,"l":2.6488,"n":2,"o":2.6672,"t":"2026-10-19T22:45:00Z","v":450,"vw":2.654933},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T23:00:00Z","v":995,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T23:15:00Z","v":2000,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T23:30:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T23:45:00Z","v":106,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":9,"o":2.62,"t":"2026-10-20T08:00:00Z","v":1208,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T08:30:00Z","v":100,"vw":2.62},{"c":2.54,"h":2.55,"l":2.54,"n":17,"o":2.54,"t":"2026-10-20T08:45:00Z","v":100000,"vw":2.540771},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-20T09:00:00Z","v":3800,"vw":2.51},{"c":2.56,"h":2.62,"l":2.55,"n":6,"o":2.62,"t":"2026-10-20T10:00:00Z","v":1803,"vw":2.562352},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T10:30:00Z","v":2130,"vw":2.58},{"c":2.53,"h":2.55,"l":2.53,"n":7,"o":2.55,"t":"2026-10-20T11:00:00Z","v":10537,"vw":2.549051},{"c":2.6,"h":2.6,"l":2.585,"n":2,"o":2.585,"t":"2026-10-20T11:15:00Z","v":2000,"vw":2.597},{"c":2.5959,"h":2.5959,"l":2.5959,"n":2,"o":2.5959,"t":"2026-10-20T11:30:00Z","v":200,"vw":2.5959},{"c":2.5501,"h":2.5501,"l":2.55,"n":4,"o":2.55,"t":"2026-10-20T12:00:00Z","v":9110,"vw":2.550049},{"c":2.53,"h":2.54,"l":2.53,"n":9,"o":2.54,"t":"2026-10-20T12:30:00Z","v":2649,"vw":2.538459},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T13:15:00Z","v":200,"vw":2.55},{"c":2.525,"h":2.6,"l":2.5,"n":410,"o":2.6,"t":"2026-10-20T13:30:00Z","v":231281,"vw":2.52842},{"c":2.565,"h":2.57,"l":2.52,"n":289,"o":2.525,"t":"2026-10-20T13:45:00Z","v":96679,"vw":2.553279},{"c":2.625,"h":2.625,"l":2.56,"n":404,"o":2.565,"t":"2026-10-20T14:00:00Z","v":131196,"vw":2.596573},{"c":2.685,"h":2.69,"l":2.625,"n":507,"o":2.6299,"t":"2026-10-20T14:15:00Z","v":133256,"vw":2.656889},{"c":2.72,"h":2.74,"l":2.66,"n":1236,"o":2.69,"t":"2026-10-20T14:30:00Z","v":338960,"vw":2.693817},{"c":2.695,"h":2.73,"l":2.685,"n":336,"o":2.725,"t":"2026-10-20T14:45:00Z","v":41128,"vw":2.704705},{"c":2.63,"h":2.7,"l":2.625,"n":388,"o":2.695,"t":"2026-10-20T15:00:00Z","v":52264,"vw":2.661072},{"c":2.6359,"h":2.655,"l":2.63,"n":219,"o":2.64,"t":"2026-10-20T15:15:00Z","v":41202,"vw":2.640667},{"c":2.63,"h":2.64,"l":2.625,"n":214,"o":2.635,"t":"2026-10-20T15:30:00Z","v":21720,"vw":2.630881},{"c":2.605,"h":2.625,"l":2.595,"n":290,"o":2.62,"t":"2026-10-20T15:45:00Z","v":81485,"vw":2.611871},{"c":2.615,"h":2.62,"l":2.6001,"n":185,"o":2.605,"t":"2026-10-20T16:00:00Z","v":56364,"vw":2.608573},{"c":2.615,"h":2.62,"l":2.58,"n":354,"o":2.615,"t":"2026-10-20T16:15:00Z","v":52996,"vw":2.595136},{"c":2.595,"h":2.62,"l":2.595,"n":208,"o":2.615,"t":"2026-10-20T16:30:00Z","v":35530,"vw":2.609801},{"c":2.575,"h":2.6,"l":2.575,"n":159,"o":2.595,"t":"2026-10-20T16:45:00Z","v":27400,"vw":2.584645},{"c":2.575,"h":2.58,"l":2.57,"n":129,"o":2.5782,"t":"2026-10-20T17:00:00Z","v":31828,"vw":2.574073},{"c":2.565,"h":2.58,"l":2.56,"n":180,"o":2.575,"t":"2026-10-20T17:15:00Z","v":28304,"vw":2.570096},{"c":2.5412,"h":2.57,"l":2.5412,"n":238,"o":2.565,"t":"2026-10-20T17:30:00Z","v":32486,"vw":2.55718},{"c":2.55,"h":2.5574,"l":2.545,"n":169,"o":2.545,"t":"2026-10-20T17:45:00Z","v":25892,"vw":2.548131},{"c":2.535,"h":2.55,"l":2.53,"n":128,"o":2.55,"t":"2026-10-20T18:00:00Z","v":35187,"vw":2.538315},{"c":2.515,"h":2.535,"l":2.51,"n":239,"o":2.535,"t":"2026-10-20T18:15:00Z","v":63534,"vw":2.524271},{"c":2.505,"h":2.525,"l":2.505,"n":256,"o":2.51,"t":"2026-10-20T18:30:00Z","v":112885,"vw":2.519085},{"c":2.525,"h":2.53,"l":2.505,"n":199,"o":2.505,"t":"2026-10-20T18:45:00Z","v":47674,"vw":2.521916},{"c":2.535,"h":2.55,"l":2.525,"n":243,"o":2.53,"t":"2026-10-20T19:00:00Z","v":42797,"vw":2.536549},{"c":2.535,"h":2.535,"l":2.515,"n":324,"o":2.535,"t":"2026-10-20T19:15:00Z","v":53881,"vw":2.523023},{"c":2.555,"h":2.6,"l":2.54,"n":725,"o":2.54,"t":"2026-10-20T19:30:00Z","v":153604,"vw":2.566804},{"c":2.54,"h":2.57,"l":2.53,"n":1073,"o":2.55,"t":"2026-10-20T19:45:00Z","v":257800,"vw":2.5474},{"c":2.61,"h":2.61,"l":2.54,"n":8,"o":2.54,"t":"2026-10-20T20:00:00Z","v":72329,"vw":2.540125},{"c":2.58,"h":2.58,"l":2.57,"n":2,"o":2.57,"t":"2026-10-20T20:45:00Z","v":300,"vw":2.573333},{"c":2.58,"h":2.58,"l":2.5444,"n":3,"o":2.5444,"t":"2026-10-20T21:00:00Z","v":301,"vw":2.556634},{"c":2.5971,"h":2.6,"l":2.5971,"n":4,"o":2.6,"t":"2026-10-20T21:15:00Z","v":33291,"vw":2.59884},{"c":2.6,"h":2.6,"l":2.5999,"n":8,"o":2.6,"t":"2026-10-20T21:30:00Z","v":21504,"vw":2.599953},{"c":2.58,"h":2.6412,"l":2.58,"n":23,"o":2.6,"t":"2026-10-20T21:45:00Z","v":22789,"vw":2.582864},{"c":2.63,"h":2.64,"l":2.63,"n":8,"o":2.64,"t":"2026-10-20T22:00:00Z","v":4025,"vw":2.630259},{"c":2.68,"h":2.72,"l":2.63,"n":15,"o":2.63,"t":"2026-10-20T22:15:00Z","v":9432,"vw":2.65993},{"c":2.64,"h":2.6889,"l":2.64,"n":7,"o":2.68,"t":"2026-10-20T22:30:00Z","v":5324,"vw":2.679541},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-20T22:45:00Z","v":600,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T23:15:00Z","v":300,"vw":2.65},{"c":2.6883,"h":2.6883,"l":2.6883,"n":1,"o":2.6883,"t":"2026-10-20T23:30:00Z","v":5000,"vw":2.6883},{"c":2.6888,"h":2.6888,"l":2.6871,"n":2,"o":2.6871,"t":"2026-10-20T23:45:00Z","v":5000,"vw":2.68846},{"c":2.62,"h":2.67,"l":2.62,"n":12,"o":2.67,"t":"2026-10-21T08:00:00Z","v":1732,"vw":2.65125},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-21T08:45:00Z","v":120,"vw":2.62},{"c":2.59,"h":2.6069,"l":2.59,"n":6,"o":2.6069,"t":"2026-10-21T11:00:00Z","v":3330,"vw":2.600687},{"c":2.59,"h":2.6,"l":2.59,"n":8,"o":2.5946,"t":"2026-10-21T11:15:00Z","v":27401,"vw":2.591505},{"c":2.59,"h":2.6,"l":2.59,"n":6,"o":2.6,"t":"2026-10-21T11:30:00Z","v":5000,"vw":2.590582},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-21T12:00:00Z","v":8404,"vw":2.61},{"c":2.62,"h":2.6247,"l":2.62,"n":2,"o":2.6247,"t":"2026-10-21T12:15:00Z","v":900,"vw":2.622089},{"c":2.6338,"h":2.6338,"l":2.6338,"n":1,"o":2.6338,"t":"2026-10-21T12:30:00Z","v":500,"vw":2.6338},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-21T13:00:00Z","v":125,"vw":2.58},{"c":2.58,"h":2.63,"l":2.58,"n":14,"o":2.6,"t":"2026-10-21T13:15:00Z","v":6304,"vw":2.587333},{"c":2.515,"h":2.65,"l":2.515,"n":456,"o":2.6,"t":"2026-10-21T13:30:00Z","v":129729,"vw":2.589373},{"c":2.54,"h":2.56,"l":2.505,"n":321,"o":2.5299,"t":"2026-10-21T13:45:00Z","v":111657,"vw":2.533005},{"c":2.525,"h":2.56,"l":2.5201,"n":342,"o":2.535,"t":"2026-10-21T14:00:00Z","v":69581,"vw":2.539677},{"c":2.5499,"h":2.567,"l":2.515,"n":220,"o":2.525,"t":"2026-10-21T14:15:00Z","v":56096,"vw":2.541138},{"c":2.565,"h":2.5699,"l":2.54,"n":227,"o":2.545,"t":"2026-10-21T14:30:00Z","v":42538,"vw":2.55896},{"c":2.575,"h":2.61,"l":2.56,"n":362,"o":2.565,"t":"2026-10-21T14:45:00Z","v":98639,"vw":2.587072},{"c":2.565,"h":2.5788,"l":2.555,"n":220,"o":2.575,"t":"2026-10-21T15:00:00Z","v":57433,"vw":2.565924},{"c":2.5594,"h":2.57,"l":2.55,"n":240,"o":2.565,"t":"2026-10-21T15:15:00Z","v":54398,"vw":2.558984},{"c":2.5799,"h":2.58,"l":2.555,"n":194,"o":2.555,"t":"2026-10-21T15:30:00Z","v":42302,"vw":2.566251},{"c":2.577,"h":2.58,"l":2.57,"n":85,"o":2.575,"t":"2026-10-21T15:45:00Z","v":14104,"vw":2.574199},{"c":2.535,"h":2.575,"l":2.5301,"n":285,"o":2.575,"t":"2026-10-21T16:00:00Z","v":66247,"vw":2.552232},{"c":2.545,"h":2.5471,"l":2.5301,"n":174,"o":2.535,"t":"2026-10-21T16:15:00Z","v":38719,"vw":2.538664},{"c":2.575,"h":2.585,"l":2.54,"n":331,"o":2.5498,"t":"2026-10-21T16:30:00Z","v":48375,"vw":2.568701},{"c":2.555,"h":2.575,"l":2.55,"n":149,"o":2.575,"t":"2026-10-21T16:45:00Z","v":27423,"vw":2.564448},{"c":2.5472,"h":2.555,"l":2.545,"n":78,"o":2.555,"t":"2026-10-21T17:00:00Z","v":7850,"vw":2.550419},{"c":2.56,"h":2.57,"l":2.55,"n":199,"o":2.55,"t":"2026-10-21T17:15:00Z","v":85597,"vw":2.561772},{"c":2.565,"h":2.57,"l":2.555,"n":97,"o":2.5597,"t":"2026-10-21T17:30:00Z","v":21294,"vw":2.564743},{"c":2.5701,"h":2.58,"l":2.565,"n":115,"o":2.5699,"t":"2026-10-21T17:45:00Z","v":31537,"vw":2.572913},{"c":2.565,"h":2.58,"l":2.56,"n":188,"o":2.575,"t":"2026-10-21T18:00:00Z","v":71496,"vw":2.570876},{"c":2.575,"h":2.58,"l":2.555,"n":502,"o":2.565,"t":"2026-10-21T18:15:00Z","v":147205,"vw":2.566451},{"c":2.595,"h":2.6,"l":2.58,"n":350,"o":2.58,"t":"2026-10-21T18:30:00Z","v":132816,"vw":2.595428},{"c":2.5715,"h":2.6,"l":2.57,"n":482,"o":2.595,"t":"2026-10-21T18:45:00Z","v":128741,"vw":2.583616},{"c":2.57,"h":2.58,"l":2.55,"n":492,"o":2.57,"t":"2026-10-21T19:00:00Z","v":104365,"vw":2.566919},{"c":2.58,"h":2.59,"l":2.57,"n":367,"o":2.57,"t":"2026-10-21T19:15:00Z","v":62829,"vw":2.580706},{"c":2.575,"h":2.6,"l":2.575,"n":500,"o":2.585,"t":"2026-10-21T19:30:00Z","v":136199,"vw":2.587561},{"c":2.565,"h":2.58,"l":2.555,"n":933,"o":2.575,"t":"2026-10-21T19:45:00Z","v":168956,"vw":2.567841},{"c":2.5358,"h":2.5868,"l":2.5358,"n":11,"o":2.56,"t":"2026-10-21T20:00:00Z","v":55480,"vw":2.560024},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T20:15:00Z","v":100,"vw":2.58},{"c":2.59,"h":2.59,"l":2.543,"n":4,"o":2.543,"t":"2026-10-21T20:45:00Z","v":1200,"vw":2.573652},{"c":2.5893,"h":2.5893,"l":2.5893,"n":1,"o":2.5893,"t":"2026-10-21T21:00:00Z","v":1700,"vw":2.5893},{"c":2.59,"h":2.6,"l":2.58,"n":10,"o":2.58,"t":"2026-10-21T21:45:00Z","v":1955,"vw":2.591554},{"c":2.5763,"h":2.59,"l":2.5763,"n":3,"o":2.59,"t":"2026-10-21T22:00:00Z","v":900,"vw":2.582389},{"c":2.5763,"h":2.5763,"l":2.5763,"n":1,"o":2.5763,"t":"2026-10-21T22:15:00Z","v":2000,"vw":2.5763},{"c":2.55,"h":2.56,"l":2.54,"n":4,"o":2.55,"t":"2026-10-21T23:00:00Z","v":3200,"vw":2.553125},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-21T23:15:00Z","v":100,"vw":2.72},{"c":2.59,"h":2.59,"l":2.58,"n":5,"o":2.58,"t":"2026-10-21T23:30:00Z","v":550,"vw":2.587279},{"c":2.52,"h":2.52,"l":2.49,"n":20,"o":2.51,"t":"2026-10-22T08:00:00Z","v":14377,"vw":2.505255},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T09:00:00Z","v":1000,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T09:30:00Z","v":1400,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T10:30:00Z","v":152,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-22T10:45:00Z","v":111,"vw":2.49},{"c":2.5,"h":2.5,"l":2.4527,"n":19,"o":2.49,"t":"2026-10-22T11:00:00Z","v":16947,"vw":2.492746},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-22T11:15:00Z","v":1437,"vw":2.48},{"c":2.48,"h":2.48,"l":2.4324,"n":5,"o":2.4324,"t":"2026-10-22T11:30:00Z","v":2600,"vw":2.439735},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-22T12:30:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.54,"l":2.5,"n":13,"o":2.53,"t":"2026-10-22T13:00:00Z","v":5000,"vw":2.520846},{"c":2.41,"h":2.55,"l":2.4,"n":450,"o":2.55,"t":"2026-10-22T13:30:00Z","v":163571,"vw":2.434418},{"c":2.435,"h":2.44,"l":2.36,"n":665,"o":2.41,"t":"2026-10-22T13:45:00Z","v":216885,"vw":2.394575},{"c":2.4,"h":2.45,"l":2.4,"n":364,"o":2.435,"t":"2026-10-22T14:00:00Z","v":110436,"vw":2.426626},{"c":2.405,"h":2.4199,"l":2.4,"n":323,"o":2.4092,"t":"2026-10-22T14:15:00Z","v":73836,"vw":2.406422},{"c":2.395,"h":2.4088,"l":2.38,"n":574,"o":2.405,"t":"2026-10-22T14:30:00Z","v":268978,"vw":2.394319},{"c":2.375,"h":2.4,"l":2.371,"n":315,"o":2.395,"t":"2026-10-22T14:45:00Z","v":84327,"vw":2.382456},{"c":2.335,"h":2.385,"l":2.33,"n":443,"o":2.38,"t":"2026-10-22T15:00:00Z","v":139384,"vw":2.350998},{"c":2.355,"h":2.375,"l":2.3312,"n":309,"o":2.3312,"t":"2026-10-22T15:15:00Z","v":54145,"vw":2.358547},{"c":2.35,"h":2.36,"l":2.34,"n":280,"o":2.355,"t":"2026-10-22T15:30:00Z","v":65999,"vw":2.347283},{"c":2.355,"h":2.3699,"l":2.34,"n":242,"o":2.34,"t":"2026-10-22T15:45:00Z","v":47203,"vw":2.35109},{"c":2.35,"h":2.36,"l":2.345,"n":171,"o":2.355,"t":"2026-10-22T16:00:00Z","v":24195,"vw":2.352427},{"c":2.345,"h":2.36,"l":2.3401,"n":205,"o":2.35,"t":"2026-10-22T16:15:00Z","v":45607,"vw":2.352138},{"c":2.325,"h":2.3489,"l":2.32,"n":330,"o":2.3489,"t":"2026-10-22T16:30:00Z","v":62479,"vw":2.333487},{"c":2.32,"h":2.33,"l":2.31,"n":212,"o":2.325,"t":"2026-10-22T16:45:00Z","v":45262,"vw":2.319339},{"c":2.31,"h":2.32,"l":2.3,"n":456,"o":2.32,"t":"2026-10-22T17:00:00Z","v":129331,"vw":2.306134},{"c":2.29,"h":2.3191,"l":2.28,"n":505,"o":2.3191,"t":"2026-10-22T17:15:00Z","v":132651,"vw":2.29433},{"c":2.285,"h":2.2999,"l":2.28,"n":219,"o":2.2999,"t":"2026-10-22T17:30:00Z","v":39623,"vw":2.284615},{"c":2.285,"h":2.295,"l":2.28,"n":266,"o":2.28,"t":"2026-10-22T17:45:00Z","v":127536,"vw":2.288246},{"c":2.275,"h":2.285,"l":2.26,"n":295,"o":2.285,"t":"2026-10-22T18:00:00Z","v":59721,"vw":2.273842},{"c":2.275,"h":2.29,"l":2.275,"n":250,"o":2.275,"t":"2026-10-22T18:15:00Z","v":23856,"vw":2.280708},{"c":2.285,"h":2.2898,"l":2.2702,"n":123,"o":2.275,"t":"2026-10-22T18:30:00Z","v":20771,"vw":2.277927},{"c":2.285,"h":2.3,"l":2.27,"n":350,"o":2.29,"t":"2026-10-22T18:45:00Z","v":88857,"vw":2.279825},{"c":2.295,"h":2.295,"l":2.28,"n":171,"o":2.2885,"t":"2026-10-22T19:00:00Z","v":62487,"vw":2.282969},{"c":2.305,"h":2.3188,"l":2.295,"n":340,"o":2.295,"t":"2026-10-22T19:15:00Z","v":77912,"vw":2.303039},{"c":2.2801,"h":2.3097,"l":2.28,"n":486,"o":2.305,"t":"2026-10-22T19:30:00Z","v":115747,"vw":2.291195},{"c":2.295,"h":2.33,"l":2.27,"n":1879,"o":2.285,"t":"2026-10-22T19:45:00Z","v":313367,"vw":2.308696},{"c":2.31,"h":2.32,"l":2.295,"n":35,"o":2.31,"t":"2026-10-22T20:00:00Z","v":63845,"vw":2.309881},{"c":2.31,"h":2.31,"l":2.2655,"n":9,"o":2.2655,"t":"2026-10-22T20:15:00Z","v":11248,"vw":2.299809},{"c":2.3159,"h":2.3159,"l":2.3159,"n":1,"o":2.3159,"t":"2026-10-22T20:30:00Z","v":500,"vw":2.3159},{"c":2.3159,"h":2.3159,"l":2.3159,"n":1,"o":2.3159,"t":"2026-10-22T20:45:00Z","v":500,"vw":2.3159},{"c":2.2715,"h":2.3077,"l":2.2715,"n":18,"o":2.29,"t":"2026-10-22T21:00:00Z","v":28777,"vw":2.282857},{"c":2.3076,"h":2.3076,"l":2.3076,"n":1,"o":2.3076,"t":"2026-10-22T21:30:00Z","v":100,"vw":2.3076},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-10-22T21:45:00Z","v":1340,"vw":2.29},{"c":2.2764,"h":2.3,"l":2.2764,"n":2,"o":2.3,"t":"2026-10-22T22:00:00Z","v":300,"vw":2.292133},{"c":2.3076,"h":2.3076,"l":2.3076,"n":1,"o":2.3076,"t":"2026-10-22T22:15:00Z","v":600,"vw":2.3076},{"c":2.28,"h":2.3076,"l":2.28,"n":8,"o":2.3076,"t":"2026-10-22T22:30:00Z","v":3791,"vw":2.28074},{"c":2.29,"h":2.3,"l":2.29,"n":13,"o":2.3,"t":"2026-10-22T23:15:00Z","v":2419,"vw":2.296973},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-22T23:30:00Z","v":200,"vw":2.3},{"c":2.325,"h":2.35,"l":2.25,"n":24,"o":2.33,"t":"2026-10-23T08:00:00Z","v":6526,"vw":2.295548}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":6.681610793937292,"iv":2.665468269911064,"gamma":0.1351182742578949,"theta":-0.00711242255439329,"vega":0.0015133710089379416,"rho":0.00019233603499739892,"breakevenPct":191.68218468547488},{"delta":0.2,"premium":0.08935594656331552,"strike":3.8613567937989313,"iv":1.5700517808481382,"gamma":0.3128730463677432,"theta":-0.004969561694310563,"vega":0.0017903550687996554,"rho":0.00029068549707078736,"breakevenPct":69.92312861773102},{"delta":0.25,"premium":0.08604043616537937,"strike":2.944797819173103,"iv":1.0089644706951386,"gamma":0.47991908223534757,"theta":-0.003688323489323035,"vega":0.0019662426169922763,"rho":0.00038384012098287984,"breakevenPct":30.3586346382143},{"delta":0.3,"premium":0.10875738300772375,"strike":2.831213084961381,"iv":0.9918131758291686,"gamma":0.5237855065879146,"theta":-0.00387005906406179,"vega":0.0021025442980463424,"rho":0.00045583594218628985,"breakevenPct":26.450342708348593},{"delta":0.35,"premium":0.13147432985006816,"strike":2.717628350749659,"iv":0.9746618809631986,"gamma":0.5676519309404816,"theta":-0.0040517946388005455,"vega":0.002238845979100409,"rho":0.0005278317633896999,"breakevenPct":22.54205077848289},{"delta":0.4,"premium":0.15419127669241256,"strike":2.604043616537937,"iv":0.9575105860972285,"gamma":0.6115183552930485,"theta":-0.004233530213539301,"vega":0.0023751476601544756,"rho":0.0005998275845931101,"breakevenPct":18.63375884861718},{"delta":0.45,"premium":0.1782833020637899,"strike":2.49343339587242,"iv":0.9416647279549718,"gamma":0.6498600375234521,"theta":-0.00438686679174484,"vega":0.00249343339587242,"rho":0.0006708109745378432,"breakevenPct":14.912546147793966},{"delta":0.5,"premium":0.21737023139462164,"strike":2.4152595372107566,"iv":0.9400543464665415,"gamma":0.627955722326454,"theta":-0.0042305190744215135,"vega":0.0024152595372107567,"rho":0.0007307540426617669,"breakevenPct":13.231387897005504},{"delta":0.55,"premium":0.25645716072545344,"strike":2.337085678549093,"iv":0.9384439649781113,"gamma":0.6060514071294558,"theta":-0.004074171357098186,"vega":0.0023370856785490932,"rho":0.0007906971107856908,"breakevenPct":11.550229646217039},{"delta":0.6,"premium":0.2955440900562852,"strike":2.2589118198874294,"iv":0.936833583489681,"gamma":0.5841470919324577,"theta":-0.003917823639774859,"vega":0.00225891181988743,"rho":0.0008506401789096145,"breakevenPct":9.869071395428577},{"delta":0.65,"premium":0.334631019387117,"strike":2.1807379612257662,"iv":0.9352232020012508,"gamma":0.5622427767354596,"theta":-0.003761475922451532,"vega":0.002180737961225766,"rho":0.0009105832470335383,"breakevenPct":8.187913144640113},{"delta":0.7,"premium":0.3737179487179487,"strike":2.1025641025641026,"iv":0.9336128205128205,"gamma":0.5403384615384615,"theta":-0.003605128205128205,"vega":0.0021025641025641025,"rho":0.0009705263151574621,"breakevenPct":6.506754893851653},{"delta":0.75,"premium":0.4128048780487805,"strike":2.024390243902439,"iv":0.9320024390243903,"gamma":0.5184341463414635,"theta":-0.0034487804878048775,"vega":0.002024390243902439,"rho":0.0010304693832813858,"breakevenPct":4.825596643063188},{"delta":0.8,"premium":0.5073274572233681,"strike":1.903144167972508,"iv":0.9657813099054242,"gamma":0.44322021292953,"theta":-0.0030529871405939064,"vega":0.0017561002033082379,"rho":0.0010488807054191526,"breakevenPct":3.676198933155953},{"delta":0.85,"premium":0.6269894590015191,"strike":1.762365342351154,"iv":1.0156087952330757,"gamma":0.34383098753640534,"theta":-0.0025486079844804,"vega":0.0014015946848609108,"rho":0.001048457863679476,"breakevenPct":2.7679484452762524},{"delta":0.9,"premium":0.7466514607796704,"strike":1.6215865167297996,"iv":1.0654362805607271,"gamma":0.2444417621432805,"theta":-0.002044228828366893,"vega":0.001047089166413583,"rho":0.0010480350219397997,"breakevenPct":1.8596979573965502}],"put":[{"delta":0.15,"premium":0.1,"strike":1.5868086742935255,"iv":1.6789583080081854,"gamma":0.23514412022308379,"theta":-0.0042230762541005315,"vega":0.001490088455260463,"rho":-0.00035452879247703306,"breakevenPct":36.051239815332245},{"delta":0.2,"premium":0.1,"strike":1.8191997461194394,"iv":1.2755509356751227,"gamma":0.3845006330334979,"theta":-0.0037601537264849343,"vega":0.0017768778505020475,"rho":-0.00044853421773916773,"breakevenPct":26.055924898088644},{"delta":0.25,"premium":0.1103229624619547,"strike":2.018769022658099,"iv":0.9657353398714914,"gamma":0.5035754142712209,"theta":-0.0034487994589110582,"vega":0.002022522827189719,"rho":-0.0005498033515488863,"breakevenPct":17.91629848618733},{"delta":0.3,"premium":0.15682279337166047,"strike":2.1033141697666555,"iv":0.9839125464998308,"gamma":0.5165277308082517,"theta":-0.003668616841393304,"vega":0.0021239770037199865,"rho":-0.0006765281846830209,"breakevenPct":16.27994080021528},{"delta":0.35,"premium":0.20332262428136627,"strike":2.1878593168752114,"iv":1.0020897531281705,"gamma":0.5294800473452824,"theta":-0.0038884342238755497,"vega":0.0022254311802502535,"rho":-0.0008032530178171555,"breakevenPct":14.64358311424323},{"delta":0.4,"premium":0.24982245519107207,"strike":2.2724044639837673,"iv":1.02026695975651,"gamma":0.5424323638823132,"theta":-0.004108251606357795,"vega":0.002326885356780521,"rho":-0.0009299778509512901,"breakevenPct":13.007225428271177},{"delta":0.45,"premium":0.2963222861007779,"strike":2.3569496110923236,"iv":1.0384441663848494,"gamma":0.555384680419344,"theta":-0.004328068988840041,"vega":0.0024283395333107877,"rho":-0.0010567026840854247,"breakevenPct":11.370867742299126},{"delta":0.5,"premium":0.34282211701048365,"strike":2.4414947582008795,"iv":1.056621373013189,"gamma":0.5683369969563747,"theta":-0.004547886371322286,"vega":0.002529793709841055,"rho":-0.0011834275172195592,"breakevenPct":9.734510056327077},{"delta":0.55,"premium":0.4005530973451329,"strike":2.534070796460177,"iv":1.0687843362831857,"gamma":0.5688640707964602,"theta":-0.004618230088495575,"vega":0.002559115044247787,"rho":-0.0013187852547826553,"breakevenPct":8.235797887524985},{"delta":0.6,"premium":0.4835176991150442,"strike":2.6446902654867257,"iv":1.0674347787610619,"gamma":0.5414746902654868,"theta":-0.004352743362831858,"vega":0.002426371681415929,"rho":-0.0014735389984004295,"breakevenPct":7.046341231325539},{"delta":0.65,"premium":0.5664823008849558,"strike":2.755309734513274,"iv":1.066085221238938,"gamma":0.5140853097345133,"theta":-0.004087256637168142,"vega":0.002293628318584071,"rho":-0.0016282927420182042,"breakevenPct":5.85688457512609},{"delta":0.7,"premium":0.6494469026548672,"strike":2.8659292035398227,"iv":1.0647356637168142,"gamma":0.4866959292035399,"theta":-0.0038217699115044254,"vega":0.0021608849557522127,"rho":-0.0017830464856359786,"breakevenPct":4.667427918926644},{"delta":0.75,"premium":0.7324115044247786,"strike":2.9765486725663717,"iv":1.06338610619469,"gamma":0.45930654867256643,"theta":-0.0035562831858407086,"vega":0.002028141592920354,"rho":-0.0019378002292537533,"breakevenPct":3.4779712627271957},{"delta":0.8,"premium":1.9343977052581276,"strike":4.184397705258128,"iv":1.6518134112415357,"gamma":0.3144653060573357,"theta":-0.004522128960190047,"vega":0.001789197896812075,"rho":-0.0029686414760465496,"breakevenPct":3.2258064516129106},{"delta":0.85,"premium":4.12330805739399,"strike":6.37330805739399,"iv":2.569374859021452,"gamma":0.14023213940032256,"theta":-0.006076720897714373,"vega":0.0015135286638105012,"rho":-0.0047710584978389705,"breakevenPct":3.2258064516129106},{"delta":0.9,"premium":3.2277455244413735,"strike":5.514873682381828,"iv":1.924345452821533,"gamma":0.14017679293453664,"theta":-0.0036310564729785176,"vega":0.0010971317262665464,"rho":-0.004161736249456458,"breakevenPct":1.6288964326686362}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":6.681610793937292,"iv":2.665468269911064,"gamma":0.1351182742578949,"theta":-0.00711242255439329,"vega":0.0015133710089379416,"rho":0.00019233603499739892,"breakevenPct":191.68218468547488},{"delta":0.2,"premium":0.08935594656331552,"strike":3.8613567937989313,"iv":1.5700517808481382,"gamma":0.3128730463677432,"theta":-0.004969561694310563,"vega":0.0017903550687996554,"rho":0.00029068549707078736,"breakevenPct":69.92312861773102},{"delta":0.25,"premium":0.08604043616537937,"strike":2.944797819173103,"iv":1.0089644706951386,"gamma":0.47991908223534757,"theta":-0.003688323489323035,"vega":0.0019662426169922763,"rho":0.00038384012098287984,"breakevenPct":30.3586346382143},{"delta":0.3,"premium":0.10875738300772375,"strike":2.831213084961381,"iv":0.9918131758291686,"gamma":0.5237855065879146,"theta":-0.00387005906406179,"vega":0.0021025442980463424,"rho":0.00045583594218628985,"breakevenPct":26.450342708348593},{"delta":0.35,"premium":0.13147432985006816,"strike":2.717628350749659,"iv":0.9746618809631986,"gamma":0.5676519309404816,"theta":-0.0040517946388005455,"vega":0.002238845979100409,"rho":0.0005278317633896999,"breakevenPct":22.54205077848289},{"delta":0.4,"premium":0.15419127669241256,"strike":2.604043616537937,"iv":0.9575105860972285,"gamma":0.6115183552930485,"theta":-0.004233530213539301,"vega":0.0023751476601544756,"rho":0.0005998275845931101,"breakevenPct":18.63375884861718},{"delta":0.45,"premium":0.1782833020637899,"strike":2.49343339587242,"iv":0.9416647279549718,"gamma":0.6498600375234521,"theta":-0.00438686679174484,"vega":0.00249343339587242,"rho":0.0006708109745378432,"breakevenPct":14.912546147793966},{"delta":0.5,"premium":0.21737023139462164,"strike":2.4152595372107566,"iv":0.9400543464665415,"gamma":0.627955722326454,"theta":-0.0042305190744215135,"vega":0.0024152595372107567,"rho":0.0007307540426617669,"breakevenPct":13.231387897005504},{"delta":0.55,"premium":0.25645716072545344,"strike":2.337085678549093,"iv":0.9384439649781113,"gamma":0.6060514071294558,"theta":-0.004074171357098186,"vega":0.0023370856785490932,"rho":0.0007906971107856908,"breakevenPct":11.550229646217039},{"delta":0.6,"premium":0.2955440900562852,"strike":2.2589118198874294,"iv":0.936833583489681,"gamma":0.5841470919324577,"theta":-0.003917823639774859,"vega":0.00225891181988743,"rho":0.0008506401789096145,"breakevenPct":9.869071395428577},{"delta":0.65,"premium":0.334631019387117,"strike":2.1807379612257662,"iv":0.9352232020012508,"gamma":0.5622427767354596,"theta":-0.003761475922451532,"vega":0.002180737961225766,"rho":0.0009105832470335383,"breakevenPct":8.187913144640113},{"delta":0.7,"premium":0.3737179487179487,"strike":2.1025641025641026,"iv":0.9336128205128205,"gamma":0.5403384615384615,"theta":-0.003605128205128205,"vega":0.0021025641025641025,"rho":0.0009705263151574621,"breakevenPct":6.506754893851653},{"delta":0.75,"premium":0.4128048780487805,"strike":2.024390243902439,"iv":0.9320024390243903,"gamma":0.5184341463414635,"theta":-0.0034487804878048775,"vega":0.002024390243902439,"rho":0.0010304693832813858,"breakevenPct":4.825596643063188},{"delta":0.8,"premium":0.5073274572233681,"strike":1.903144167972508,"iv":0.9657813099054242,"gamma":0.44322021292953,"theta":-0.0030529871405939064,"vega":0.0017561002033082379,"rho":0.0010488807054191526,"breakevenPct":3.676198933155953},{"delta":0.85,"premium":0.6269894590015191,"strike":1.762365342351154,"iv":1.0156087952330757,"gamma":0.34383098753640534,"theta":-0.0025486079844804,"vega":0.0014015946848609108,"rho":0.001048457863679476,"breakevenPct":2.7679484452762524},{"delta":0.9,"premium":0.7466514607796704,"strike":1.6215865167297996,"iv":1.0654362805607271,"gamma":0.2444417621432805,"theta":-0.002044228828366893,"vega":0.001047089166413583,"rho":0.0010480350219397997,"breakevenPct":1.8596979573965502}],"put":[{"delta":0.15,"premium":0.1,"strike":1.5868086742935255,"iv":1.6789583080081854,"gamma":0.23514412022308379,"theta":-0.0042230762541005315,"vega":0.001490088455260463,"rho":-0.00035452879247703306,"breakevenPct":36.051239815332245},{"delta":0.2,"premium":0.1,"strike":1.8191997461194394,"iv":1.2755509356751227,"gamma":0.3845006330334979,"theta":-0.0037601537264849343,"vega":0.0017768778505020475,"rho":-0.00044853421773916773,"breakevenPct":26.055924898088644},{"delta":0.25,"premium":0.1103229624619547,"strike":2.018769022658099,"iv":0.9657353398714914,"gamma":0.5035754142712209,"theta":-0.0034487994589110582,"vega":0.002022522827189719,"rho":-0.0005498033515488863,"breakevenPct":17.91629848618733},{"delta":0.3,"premium":0.15682279337166047,"strike":2.1033141697666555,"iv":0.9839125464998308,"gamma":0.5165277308082517,"theta":-0.003668616841393304,"vega":0.0021239770037199865,"rho":-0.0006765281846830209,"breakevenPct":16.27994080021528},{"delta":0.35,"premium":0.20332262428136627,"strike":2.1878593168752114,"iv":1.0020897531281705,"gamma":0.5294800473452824,"theta":-0.0038884342238755497,"vega":0.0022254311802502535,"rho":-0.0008032530178171555,"breakevenPct":14.64358311424323},{"delta":0.4,"premium":0.24982245519107207,"strike":2.2724044639837673,"iv":1.02026695975651,"gamma":0.5424323638823132,"theta":-0.004108251606357795,"vega":0.002326885356780521,"rho":-0.0009299778509512901,"breakevenPct":13.007225428271177},{"delta":0.45,"premium":0.2963222861007779,"strike":2.3569496110923236,"iv":1.0384441663848494,"gamma":0.555384680419344,"theta":-0.004328068988840041,"vega":0.0024283395333107877,"rho":-0.0010567026840854247,"breakevenPct":11.370867742299126},{"delta":0.5,"premium":0.34282211701048365,"strike":2.4414947582008795,"iv":1.056621373013189,"gamma":0.5683369969563747,"theta":-0.004547886371322286,"vega":0.002529793709841055,"rho":-0.0011834275172195592,"breakevenPct":9.734510056327077},{"delta":0.55,"premium":0.4005530973451329,"strike":2.534070796460177,"iv":1.0687843362831857,"gamma":0.5688640707964602,"theta":-0.004618230088495575,"vega":0.002559115044247787,"rho":-0.0013187852547826553,"breakevenPct":8.235797887524985},{"delta":0.6,"premium":0.4835176991150442,"strike":2.6446902654867257,"iv":1.0674347787610619,"gamma":0.5414746902654868,"theta":-0.004352743362831858,"vega":0.002426371681415929,"rho":-0.0014735389984004295,"breakevenPct":7.046341231325539},{"delta":0.65,"premium":0.5664823008849558,"strike":2.755309734513274,"iv":1.066085221238938,"gamma":0.5140853097345133,"theta":-0.004087256637168142,"vega":0.002293628318584071,"rho":-0.0016282927420182042,"breakevenPct":5.85688457512609},{"delta":0.7,"premium":0.6494469026548672,"strike":2.8659292035398227,"iv":1.0647356637168142,"gamma":0.4866959292035399,"theta":-0.0038217699115044254,"vega":0.0021608849557522127,"rho":-0.0017830464856359786,"breakevenPct":4.667427918926644},{"delta":0.75,"premium":0.7324115044247786,"strike":2.9765486725663717,"iv":1.06338610619469,"gamma":0.45930654867256643,"theta":-0.0035562831858407086,"vega":0.002028141592920354,"rho":-0.0019378002292537533,"breakevenPct":3.4779712627271957},{"delta":0.8,"premium":1.9343977052581276,"strike":4.184397705258128,"iv":1.6518134112415357,"gamma":0.3144653060573357,"theta":-0.004522128960190047,"vega":0.001789197896812075,"rho":-0.0029686414760465496,"breakevenPct":3.2258064516129106},{"delta":0.85,"premium":4.12330805739399,"strike":6.37330805739399,"iv":2.569374859021452,"gamma":0.14023213940032256,"theta":-0.006076720897714373,"vega":0.0015135286638105012,"rho":-0.0047710584978389705,"breakevenPct":3.2258064516129106},{"delta":0.9,"premium":3.2277455244413735,"strike":5.514873682381828,"iv":1.924345452821533,"gamma":0.14017679293453664,"theta":-0.0036310564729785176,"vega":0.0010971317262665464,"rho":-0.004161736249456458,"breakevenPct":1.6288964326686362}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}