{"symbol":"LPL","url":"https://intraalpha.com/companies/LPL","capturedAt":"2026-10-22T14:39:08.184Z","state":"ready","quote":{"symbol":"LPL","last_price":2.625,"prev_close":2.64,"regular_close":2.625,"change":-0.015,"change_pct":-0.5682,"regular_change":-0.015,"regular_change_pct":-0.5682,"extended_change":0,"extended_change_pct":0,"bid":2.62,"ask":2.63,"bid_size":6000,"ask_size":12100,"volume":249199,"vwap":2.631372,"open":2.6,"high":2.65,"low":2.6,"close":2.625,"trade_count":1467,"last_trade_at":"2026-10-22T14:38:55.43758921Z","last_quote_at":"2026-10-22T14:38:59.994770358Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:39:02.149403345-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LPL","fetched_at":"2026-10-22T14:39:05.851980+00:00","name":"LG Display Co Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"LG Display Co., Ltd. is dedicated to the design, manufacture and sale of thin film transistor liquid crystal displays (TFT-LCD) and display panels based on organic light emitting diode (OLED) technology. The company is headquartered in Seoul, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2640000000,"ebitda":3961413960000,"pe_ratio":null,"peg_ratio":6.56,"book_value":4.757,"dividend_per_share":null,"dividend_yield":null,"eps":-0.93,"revenue_ttm":25303892099000,"gross_profit_ttm":3655550894000,"profit_margin":-0.0534,"operating_margin_ttm":-0.0192,"return_on_assets_ttm":0.0144,"return_on_equity_ttm":-0.176,"quarterly_earnings_growth":-0.763,"quarterly_revenue_growth":0.004,"analyst_target_price":4.305,"analyst_number":null,"beta":1.322,"fifty_two_week_high":5.83,"fifty_two_week_low":2.56,"fifty_day_ma":3.091,"two_hundred_day_ma":3.928,"shares_outstanding":1000000000,"forward_pe":3.132,"price_to_sales":0.0001,"price_to_book":0.669,"ev_to_revenue":0.642,"ev_to_ebitda":4.971},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:39:05.851980+00:00"},"optionObservedAt":"2026-10-22T14:36:10.082Z","bars":[{"c":2.61,"h":2.65,"l":2.61,"n":27,"o":2.65,"t":"2026-10-15T08:00:00Z","v":15362,"vw":2.641977},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-15T12:05:00Z","v":102,"vw":2.63},{"c":2.575,"h":2.6055,"l":2.565,"n":298,"o":2.6,"t":"2026-10-15T13:30:00Z","v":102063,"vw":2.582715},{"c":2.58,"h":2.58,"l":2.56,"n":224,"o":2.575,"t":"2026-10-15T13:35:00Z","v":57808,"vw":2.574999},{"c":2.59,"h":2.595,"l":2.5812,"n":85,"o":2.585,"t":"2026-10-15T13:40:00Z","v":16084,"vw":2.589879},{"c":2.5874,"h":2.5978,"l":2.585,"n":73,"o":2.59,"t":"2026-10-15T13:45:00Z","v":19586,"vw":2.59101},{"c":2.575,"h":2.585,"l":2.57,"n":207,"o":2.585,"t":"2026-10-15T13:50:00Z","v":31468,"vw":2.579762},{"c":2.575,"h":2.58,"l":2.575,"n":60,"o":2.575,"t":"2026-10-15T13:55:00Z","v":3782,"vw":2.576091},{"c":2.585,"h":2.585,"l":2.57,"n":71,"o":2.575,"t":"2026-10-15T14:00:00Z","v":12988,"vw":2.575205},{"c":2.595,"h":2.595,"l":2.585,"n":48,"o":2.585,"t":"2026-10-15T14:05:00Z","v":18692,"vw":2.59062},{"c":2.595,"h":2.605,"l":2.59,"n":63,"o":2.595,"t":"2026-10-15T14:10:00Z","v":17852,"vw":2.599573},{"c":2.595,"h":2.6,"l":2.59,"n":53,"o":2.595,"t":"2026-10-15T14:15:00Z","v":7162,"vw":2.598183},{"c":2.6072,"h":2.61,"l":2.595,"n":65,"o":2.5981,"t":"2026-10-15T14:20:00Z","v":24535,"vw":2.60413},{"c":2.605,"h":2.609,"l":2.595,"n":69,"o":2.6,"t":"2026-10-15T14:25:00Z","v":14667,"vw":2.600608},{"c":2.595,"h":2.605,"l":2.59,"n":60,"o":2.6,"t":"2026-10-15T14:30:00Z","v":9521,"vw":2.59907},{"c":2.605,"h":2.605,"l":2.595,"n":81,"o":2.6,"t":"2026-10-15T14:35:00Z","v":16238,"vw":2.599535},{"c":2.62,"h":2.62,"l":2.6,"n":58,"o":2.6,"t":"2026-10-15T14:40:00Z","v":23668,"vw":2.613093},{"c":2.615,"h":2.615,"l":2.615,"n":27,"o":2.615,"t":"2026-10-15T14:45:00Z","v":2502,"vw":2.615},{"c":2.615,"h":2.615,"l":2.605,"n":173,"o":2.615,"t":"2026-10-15T14:50:00Z","v":39606,"vw":2.610674},{"c":2.62,"h":2.62,"l":2.611,"n":31,"o":2.615,"t":"2026-10-15T14:55:00Z","v":4226,"vw":2.615167},{"c":2.625,"h":2.625,"l":2.6115,"n":110,"o":2.615,"t":"2026-10-15T15:00:00Z","v":14024,"vw":2.619059},{"c":2.625,"h":2.63,"l":2.62,"n":81,"o":2.625,"t":"2026-10-15T15:05:00Z","v":19032,"vw":2.626953},{"c":2.6374,"h":2.6374,"l":2.625,"n":113,"o":2.625,"t":"2026-10-15T15:10:00Z","v":25761,"vw":2.630603},{"c":2.64,"h":2.646,"l":2.635,"n":150,"o":2.635,"t":"2026-10-15T15:15:00Z","v":57011,"vw":2.641792},{"c":2.655,"h":2.655,"l":2.6301,"n":231,"o":2.6412,"t":"2026-10-15T15:20:00Z","v":50614,"vw":2.643206},{"c":2.655,"h":2.66,"l":2.655,"n":78,"o":2.655,"t":"2026-10-15T15:25:00Z","v":6815,"vw":2.655338},{"c":2.655,"h":2.655,"l":2.6513,"n":18,"o":2.655,"t":"2026-10-15T15:30:00Z","v":3257,"vw":2.654508},{"c":2.6501,"h":2.655,"l":2.65,"n":143,"o":2.65,"t":"2026-10-15T15:35:00Z","v":40546,"vw":2.651055},{"c":2.645,"h":2.6589,"l":2.64,"n":579,"o":2.65,"t":"2026-10-15T15:40:00Z","v":122158,"vw":2.650115},{"c":2.645,"h":2.65,"l":2.641,"n":55,"o":2.645,"t":"2026-10-15T15:45:00Z","v":9902,"vw":2.644596},{"c":2.65,"h":2.65,"l":2.645,"n":98,"o":2.65,"t":"2026-10-15T15:50:00Z","v":16107,"vw":2.649064},{"c":2.65,"h":2.65,"l":2.645,"n":102,"o":2.645,"t":"2026-10-15T15:55:00Z","v":15428,"vw":2.648666},{"c":2.645,"h":2.655,"l":2.6401,"n":107,"o":2.65,"t":"2026-10-15T16:00:00Z","v":24764,"vw":2.650256},{"c":2.65,"h":2.65,"l":2.64,"n":29,"o":2.645,"t":"2026-10-15T16:05:00Z","v":3142,"vw":2.644658},{"c":2.635,"h":2.645,"l":2.635,"n":534,"o":2.645,"t":"2026-10-15T16:10:00Z","v":70548,"vw":2.639557},{"c":2.635,"h":2.635,"l":2.635,"n":51,"o":2.635,"t":"2026-10-15T16:15:00Z","v":11748,"vw":2.635},{"c":2.635,"h":2.64,"l":2.635,"n":69,"o":2.635,"t":"2026-10-15T16:20:00Z","v":10697,"vw":2.638929},{"c":2.6386,"h":2.64,"l":2.635,"n":76,"o":2.635,"t":"2026-10-15T16:25:00Z","v":4789,"vw":2.635261},{"c":2.635,"h":2.64,"l":2.635,"n":31,"o":2.64,"t":"2026-10-15T16:30:00Z","v":2454,"vw":2.639529},{"c":2.65,"h":2.65,"l":2.635,"n":131,"o":2.635,"t":"2026-10-15T16:35:00Z","v":26374,"vw":2.640882},{"c":2.645,"h":2.65,"l":2.64,"n":25,"o":2.65,"t":"2026-10-15T16:40:00Z","v":827,"vw":2.645},{"c":2.645,"h":2.65,"l":2.64,"n":58,"o":2.645,"t":"2026-10-15T16:45:00Z","v":4363,"vw":2.642538},{"c":2.635,"h":2.645,"l":2.635,"n":139,"o":2.645,"t":"2026-10-15T16:50:00Z","v":20492,"vw":2.639539},{"c":2.635,"h":2.64,"l":2.635,"n":49,"o":2.64,"t":"2026-10-15T16:55:00Z","v":10687,"vw":2.639945},{"c":2.645,"h":2.645,"l":2.635,"n":74,"o":2.64,"t":"2026-10-15T17:00:00Z","v":16601,"vw":2.640466},{"c":2.65,"h":2.65,"l":2.64,"n":12,"o":2.64,"t":"2026-10-15T17:05:00Z","v":3241,"vw":2.642626},{"c":2.65,"h":2.65,"l":2.645,"n":16,"o":2.65,"t":"2026-10-15T17:10:00Z","v":777,"vw":2.647467},{"c":2.65,"h":2.65,"l":2.645,"n":64,"o":2.645,"t":"2026-10-15T17:15:00Z","v":10799,"vw":2.649032},{"c":2.66,"h":2.66,"l":2.65,"n":74,"o":2.65,"t":"2026-10-15T17:20:00Z","v":20747,"vw":2.651202},{"c":2.655,"h":2.66,"l":2.655,"n":36,"o":2.655,"t":"2026-10-15T17:25:00Z","v":2540,"vw":2.656183},{"c":2.65,"h":2.66,"l":2.65,"n":57,"o":2.655,"t":"2026-10-15T17:30:00Z","v":66275,"vw":2.651258},{"c":2.655,"h":2.66,"l":2.6513,"n":43,"o":2.655,"t":"2026-10-15T17:35:00Z","v":8497,"vw":2.655154},{"c":2.66,"h":2.66,"l":2.655,"n":73,"o":2.66,"t":"2026-10-15T17:40:00Z","v":6525,"vw":2.657661},{"c":2.66,"h":2.66,"l":2.655,"n":29,"o":2.655,"t":"2026-10-15T17:45:00Z","v":1294,"vw":2.6575},{"c":2.655,"h":2.66,"l":2.655,"n":45,"o":2.66,"t":"2026-10-15T17:50:00Z","v":1908,"vw":2.656263},{"c":2.655,"h":2.66,"l":2.65,"n":48,"o":2.66,"t":"2026-10-15T17:55:00Z","v":6766,"vw":2.654492},{"c":2.655,"h":2.66,"l":2.65,"n":73,"o":2.655,"t":"2026-10-15T18:00:00Z","v":34822,"vw":2.652236},{"c":2.655,"h":2.655,"l":2.65,"n":86,"o":2.655,"t":"2026-10-15T18:05:00Z","v":22644,"vw":2.654831},{"c":2.648,"h":2.66,"l":2.645,"n":150,"o":2.6577,"t":"2026-10-15T18:10:00Z","v":42958,"vw":2.65202},{"c":2.655,"h":2.655,"l":2.645,"n":85,"o":2.645,"t":"2026-10-15T18:15:00Z","v":35458,"vw":2.650981},{"c":2.655,"h":2.6574,"l":2.65,"n":43,"o":2.655,"t":"2026-10-15T18:20:00Z","v":8314,"vw":2.654331},{"c":2.655,"h":2.66,"l":2.65,"n":119,"o":2.655,"t":"2026-10-15T18:25:00Z","v":50846,"vw":2.651992},{"c":2.6577,"h":2.6577,"l":2.65,"n":73,"o":2.655,"t":"2026-10-15T18:30:00Z","v":29513,"vw":2.654073},{"c":2.655,"h":2.6551,"l":2.655,"n":55,"o":2.655,"t":"2026-10-15T18:35:00Z","v":5960,"vw":2.655047},{"c":2.655,"h":2.656,"l":2.6531,"n":74,"o":2.655,"t":"2026-10-15T18:40:00Z","v":11627,"vw":2.654984},{"c":2.66,"h":2.66,"l":2.6512,"n":53,"o":2.6512,"t":"2026-10-15T18:45:00Z","v":12891,"vw":2.655018},{"c":2.655,"h":2.6599,"l":2.65,"n":96,"o":2.655,"t":"2026-10-15T18:50:00Z","v":17866,"vw":2.654021},{"c":2.65,"h":2.655,"l":2.65,"n":70,"o":2.65,"t":"2026-10-15T18:55:00Z","v":19353,"vw":2.651341},{"c":2.655,"h":2.66,"l":2.65,"n":110,"o":2.65,"t":"2026-10-15T19:00:00Z","v":11787,"vw":2.655101},{"c":2.665,"h":2.665,"l":2.655,"n":187,"o":2.655,"t":"2026-10-15T19:05:00Z","v":48363,"vw":2.660369},{"c":2.665,"h":2.665,"l":2.66,"n":31,"o":2.66,"t":"2026-10-15T19:10:00Z","v":3570,"vw":2.662528},{"c":2.665,"h":2.67,"l":2.665,"n":204,"o":2.665,"t":"2026-10-15T19:15:00Z","v":68997,"vw":2.668623},{"c":2.665,"h":2.67,"l":2.665,"n":67,"o":2.67,"t":"2026-10-15T19:20:00Z","v":9740,"vw":2.666464},{"c":2.665,"h":2.665,"l":2.66,"n":80,"o":2.665,"t":"2026-10-15T19:25:00Z","v":8786,"vw":2.664924},{"c":2.665,"h":2.6689,"l":2.66,"n":71,"o":2.66,"t":"2026-10-15T19:30:00Z","v":13005,"vw":2.660843},{"c":2.665,"h":2.666,"l":2.66,"n":29,"o":2.665,"t":"2026-10-15T19:35:00Z","v":3559,"vw":2.663872},{"c":2.665,"h":2.67,"l":2.661,"n":80,"o":2.665,"t":"2026-10-15T19:40:00Z","v":16928,"vw":2.664432},{"c":2.675,"h":2.675,"l":2.6612,"n":179,"o":2.665,"t":"2026-10-15T19:45:00Z","v":56572,"vw":2.669654},{"c":2.675,"h":2.68,"l":2.6702,"n":139,"o":2.6702,"t":"2026-10-15T19:50:00Z","v":89726,"vw":2.674789},{"c":2.665,"h":2.68,"l":2.66,"n":565,"o":2.675,"t":"2026-10-15T19:55:00Z","v":208453,"vw":2.673056},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-15T20:00:00Z","v":120445,"vw":2.66},{"c":2.72,"h":2.75,"l":2.71,"n":17,"o":2.72,"t":"2026-10-16T08:00:00Z","v":5842,"vw":2.72614},{"c":2.69,"h":2.7,"l":2.69,"n":17,"o":2.7,"t":"2026-10-16T10:15:00Z","v":4791,"vw":2.695556},{"c":2.67,"h":2.69,"l":2.67,"n":23,"o":2.68,"t":"2026-10-16T10:20:00Z","v":8289,"vw":2.674951},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T10:25:00Z","v":100,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T11:45:00Z","v":199,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-16T12:05:00Z","v":300,"vw":2.69},{"c":2.675,"h":2.7,"l":2.62,"n":170,"o":2.7,"t":"2026-10-16T13:30:00Z","v":120296,"vw":2.673113},{"c":2.695,"h":2.695,"l":2.665,"n":289,"o":2.67,"t":"2026-10-16T13:35:00Z","v":189765,"vw":2.685377},{"c":2.705,"h":2.705,"l":2.695,"n":75,"o":2.695,"t":"2026-10-16T13:40:00Z","v":24763,"vw":2.701504},{"c":2.715,"h":2.718,"l":2.7,"n":87,"o":2.705,"t":"2026-10-16T13:45:00Z","v":75562,"vw":2.709836},{"c":2.7,"h":2.7125,"l":2.7,"n":68,"o":2.71,"t":"2026-10-16T13:50:00Z","v":15644,"vw":2.706301},{"c":2.705,"h":2.705,"l":2.695,"n":98,"o":2.7,"t":"2026-10-16T13:55:00Z","v":27666,"vw":2.699889},{"c":2.705,"h":2.705,"l":2.7,"n":33,"o":2.7,"t":"2026-10-16T14:00:00Z","v":5275,"vw":2.703077},{"c":2.695,"h":2.7,"l":2.69,"n":88,"o":2.7,"t":"2026-10-16T14:05:00Z","v":14021,"vw":2.696013},{"c":2.685,"h":2.69,"l":2.685,"n":42,"o":2.69,"t":"2026-10-16T14:10:00Z","v":9005,"vw":2.687498},{"c":2.695,"h":2.695,"l":2.685,"n":78,"o":2.69,"t":"2026-10-16T14:15:00Z","v":20013,"vw":2.689804},{"c":2.69,"h":2.7,"l":2.69,"n":23,"o":2.695,"t":"2026-10-16T14:20:00Z","v":1928,"vw":2.695047},{"c":2.69,"h":2.695,"l":2.69,"n":45,"o":2.695,"t":"2026-10-16T14:25:00Z","v":5247,"vw":2.694714},{"c":2.695,"h":2.695,"l":2.695,"n":25,"o":2.695,"t":"2026-10-16T14:30:00Z","v":2141,"vw":2.695},{"c":2.7,"h":2.7,"l":2.69,"n":73,"o":2.7,"t":"2026-10-16T14:35:00Z","v":12061,"vw":2.698132},{"c":2.695,"h":2.7,"l":2.69,"n":59,"o":2.695,"t":"2026-10-16T14:40:00Z","v":6457,"vw":2.694919},{"c":2.695,"h":2.7,"l":2.695,"n":72,"o":2.695,"t":"2026-10-16T14:45:00Z","v":12632,"vw":2.69682},{"c":2.695,"h":2.7,"l":2.69,"n":49,"o":2.7,"t":"2026-10-16T14:50:00Z","v":8047,"vw":2.696121},{"c":2.69,"h":2.695,"l":2.69,"n":29,"o":2.695,"t":"2026-10-16T14:55:00Z","v":2946,"vw":2.694645},{"c":2.695,"h":2.695,"l":2.695,"n":46,"o":2.695,"t":"2026-10-16T15:00:00Z","v":5217,"vw":2.695},{"c":2.69,"h":2.7,"l":2.685,"n":307,"o":2.695,"t":"2026-10-16T15:05:00Z","v":207119,"vw":2.690763},{"c":2.695,"h":2.695,"l":2.685,"n":206,"o":2.69,"t":"2026-10-16T15:10:00Z","v":106558,"vw":2.690164},{"c":2.69,"h":2.7,"l":2.69,"n":81,"o":2.695,"t":"2026-10-16T15:15:00Z","v":8239,"vw":2.69407},{"c":2.69,"h":2.6999,"l":2.685,"n":202,"o":2.695,"t":"2026-10-16T15:20:00Z","v":88041,"vw":2.690933},{"c":2.69,"h":2.695,"l":2.69,"n":59,"o":2.69,"t":"2026-10-16T15:25:00Z","v":7567,"vw":2.693857},{"c":2.69,"h":2.695,"l":2.69,"n":58,"o":2.69,"t":"2026-10-16T15:30:00Z","v":6867,"vw":2.693944},{"c":2.6911,"h":2.695,"l":2.69,"n":55,"o":2.695,"t":"2026-10-16T15:35:00Z","v":7393,"vw":2.69252},{"c":2.695,"h":2.6976,"l":2.69,"n":65,"o":2.69,"t":"2026-10-16T15:40:00Z","v":6745,"vw":2.693894},{"c":2.69,"h":2.6974,"l":2.69,"n":54,"o":2.69,"t":"2026-10-16T15:45:00Z","v":8810,"vw":2.694288},{"c":2.695,"h":2.695,"l":2.69,"n":86,"o":2.695,"t":"2026-10-16T15:50:00Z","v":6052,"vw":2.694259},{"c":2.695,"h":2.695,"l":2.69,"n":26,"o":2.69,"t":"2026-10-16T15:55:00Z","v":1613,"vw":2.691333},{"c":2.685,"h":2.695,"l":2.68,"n":144,"o":2.69,"t":"2026-10-16T16:00:00Z","v":57404,"vw":2.68777},{"c":2.695,"h":2.695,"l":2.685,"n":217,"o":2.685,"t":"2026-10-16T16:05:00Z","v":129431,"vw":2.690271},{"c":2.69,"h":2.695,"l":2.69,"n":37,"o":2.695,"t":"2026-10-16T16:10:00Z","v":4736,"vw":2.694565},{"c":2.695,"h":2.695,"l":2.685,"n":266,"o":2.69,"t":"2026-10-16T16:15:00Z","v":120437,"vw":2.690366},{"c":2.695,"h":2.695,"l":2.685,"n":202,"o":2.69,"t":"2026-10-16T16:20:00Z","v":88789,"vw":2.690275},{"c":2.68,"h":2.69,"l":2.68,"n":119,"o":2.69,"t":"2026-10-16T16:25:00Z","v":64089,"vw":2.689382},{"c":2.67,"h":2.68,"l":2.67,"n":108,"o":2.68,"t":"2026-10-16T16:30:00Z","v":21531,"vw":2.677285},{"c":2.67,"h":2.675,"l":2.67,"n":37,"o":2.675,"t":"2026-10-16T16:35:00Z","v":2334,"vw":2.67177},{"c":2.67,"h":2.675,"l":2.67,"n":36,"o":2.67,"t":"2026-10-16T16:40:00Z","v":2668,"vw":2.6722},{"c":2.67,"h":2.675,"l":2.67,"n":60,"o":2.675,"t":"2026-10-16T16:45:00Z","v":33455,"vw":2.670516},{"c":2.675,"h":2.675,"l":2.67,"n":39,"o":2.67,"t":"2026-10-16T16:50:00Z","v":2673,"vw":2.672},{"c":2.675,"h":2.675,"l":2.67,"n":38,"o":2.67,"t":"2026-10-16T16:55:00Z","v":2642,"vw":2.673654},{"c":2.67,"h":2.675,"l":2.67,"n":36,"o":2.67,"t":"2026-10-16T17:00:00Z","v":3077,"vw":2.671861},{"c":2.65,"h":2.67,"l":2.65,"n":165,"o":2.67,"t":"2026-10-16T17:05:00Z","v":38143,"vw":2.663807},{"c":2.655,"h":2.6574,"l":2.65,"n":43,"o":2.655,"t":"2026-10-16T17:10:00Z","v":3854,"vw":2.654069},{"c":2.65,"h":2.65,"l":2.65,"n":34,"o":2.65,"t":"2026-10-16T17:15:00Z","v":1779,"vw":2.65},{"c":2.645,"h":2.6501,"l":2.635,"n":257,"o":2.65,"t":"2026-10-16T17:20:00Z","v":119957,"vw":2.641433},{"c":2.645,"h":2.65,"l":2.64,"n":77,"o":2.64,"t":"2026-10-16T17:25:00Z","v":9215,"vw":2.644945},{"c":2.645,"h":2.65,"l":2.64,"n":61,"o":2.65,"t":"2026-10-16T17:30:00Z","v":14083,"vw":2.645036},{"c":2.655,"h":2.655,"l":2.65,"n":94,"o":2.65,"t":"2026-10-16T17:35:00Z","v":29311,"vw":2.651096},{"c":2.655,"h":2.655,"l":2.655,"n":17,"o":2.655,"t":"2026-10-16T17:40:00Z","v":1633,"vw":2.655},{"c":2.6511,"h":2.6511,"l":2.6511,"n":8,"o":2.6511,"t":"2026-10-16T17:45:00Z","v":833,"vw":2.6511},{"c":2.65,"h":2.6589,"l":2.65,"n":37,"o":2.65,"t":"2026-10-16T17:50:00Z","v":2530,"vw":2.651792},{"c":2.645,"h":2.655,"l":2.645,"n":77,"o":2.65,"t":"2026-10-16T17:55:00Z","v":21838,"vw":2.649294},{"c":2.635,"h":2.645,"l":2.635,"n":76,"o":2.645,"t":"2026-10-16T18:00:00Z","v":12453,"vw":2.63967},{"c":2.635,"h":2.64,"l":2.635,"n":59,"o":2.635,"t":"2026-10-16T18:05:00Z","v":9348,"vw":2.636637},{"c":2.635,"h":2.64,"l":2.63,"n":37,"o":2.635,"t":"2026-10-16T18:10:00Z","v":1993,"vw":2.636875},{"c":2.635,"h":2.64,"l":2.63,"n":30,"o":2.64,"t":"2026-10-16T18:15:00Z","v":3076,"vw":2.635685},{"c":2.635,"h":2.635,"l":2.63,"n":28,"o":2.635,"t":"2026-10-16T18:20:00Z","v":1610,"vw":2.63461},{"c":2.635,"h":2.635,"l":2.63,"n":33,"o":2.635,"t":"2026-10-16T18:25:00Z","v":3291,"vw":2.632885},{"c":2.63,"h":2.635,"l":2.63,"n":54,"o":2.635,"t":"2026-10-16T18:30:00Z","v":2680,"vw":2.634382},{"c":2.635,"h":2.635,"l":2.632,"n":19,"o":2.635,"t":"2026-10-16T18:35:00Z","v":1579,"vw":2.6345},{"c":2.63,"h":2.635,"l":2.63,"n":27,"o":2.63,"t":"2026-10-16T18:40:00Z","v":4075,"vw":2.630537},{"c":2.625,"h":2.635,"l":2.62,"n":107,"o":2.635,"t":"2026-10-16T18:45:00Z","v":51436,"vw":2.625011},{"c":2.625,"h":2.625,"l":2.62,"n":40,"o":2.62,"t":"2026-10-16T18:50:00Z","v":5808,"vw":2.624445},{"c":2.625,"h":2.625,"l":2.62,"n":83,"o":2.62,"t":"2026-10-16T18:55:00Z","v":10980,"vw":2.620809},{"c":2.62,"h":2.6299,"l":2.62,"n":52,"o":2.62,"t":"2026-10-16T19:00:00Z","v":7536,"vw":2.622014},{"c":2.62,"h":2.64,"l":2.62,"n":249,"o":2.62,"t":"2026-10-16T19:05:00Z","v":118439,"vw":2.629139},{"c":2.635,"h":2.635,"l":2.62,"n":173,"o":2.62,"t":"2026-10-16T19:10:00Z","v":51818,"vw":2.629381},{"c":2.63,"h":2.64,"l":2.63,"n":68,"o":2.635,"t":"2026-10-16T19:15:00Z","v":10764,"vw":2.636079},{"c":2.63,"h":2.635,"l":2.63,"n":88,"o":2.635,"t":"2026-10-16T19:20:00Z","v":8296,"vw":2.634267},{"c":2.635,"h":2.64,"l":2.63,"n":115,"o":2.635,"t":"2026-10-16T19:25:00Z","v":15556,"vw":2.63504},{"c":2.635,"h":2.64,"l":2.63,"n":120,"o":2.635,"t":"2026-10-16T19:30:00Z","v":18131,"vw":2.635836},{"c":2.6316,"h":2.6374,"l":2.63,"n":91,"o":2.635,"t":"2026-10-16T19:35:00Z","v":10031,"vw":2.634284},{"c":2.625,"h":2.645,"l":2.615,"n":527,"o":2.63,"t":"2026-10-16T19:40:00Z","v":482815,"vw":2.627449},{"c":2.62,"h":2.625,"l":2.62,"n":151,"o":2.625,"t":"2026-10-16T19:45:00Z","v":45967,"vw":2.623913},{"c":2.6212,"h":2.63,"l":2.62,"n":319,"o":2.625,"t":"2026-10-16T19:50:00Z","v":96607,"vw":2.62624},{"c":2.625,"h":2.63,"l":2.62,"n":632,"o":2.625,"t":"2026-10-16T19:55:00Z","v":184121,"vw":2.625133},{"c":2.63,"h":2.63,"l":2.63,"n":6,"o":2.63,"t":"2026-10-16T20:00:00Z","v":154768,"vw":2.63},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T20:30:00Z","v":750,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-16T21:05:00Z","v":100,"vw":2.62},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-16T23:25:00Z","v":152,"vw":2.67},{"c":2.71,"h":2.71,"l":2.69,"n":13,"o":2.7,"t":"2026-10-19T08:00:00Z","v":10641,"vw":2.70515},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-19T09:05:00Z","v":386,"vw":2.75},{"c":2.7,"h":2.71,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T10:25:00Z","v":800,"vw":2.70375},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T10:35:00Z","v":1015,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-19T11:10:00Z","v":201,"vw":2.7},{"c":2.7,"h":2.724,"l":2.7,"n":2,"o":2.724,"t":"2026-10-19T12:05:00Z","v":550,"vw":2.712},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-19T12:25:00Z","v":4000,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.75},{"c":2.71,"h":2.72,"l":2.71,"n":7,"o":2.72,"t":"2026-10-19T13:15:00Z","v":690,"vw":2.715008},{"c":2.705,"h":2.715,"l":2.687,"n":75,"o":2.7,"t":"2026-10-19T13:30:00Z","v":35513,"vw":2.702068},{"c":2.685,"h":2.705,"l":2.68,"n":126,"o":2.705,"t":"2026-10-19T13:35:00Z","v":53202,"vw":2.697309},{"c":2.685,"h":2.685,"l":2.67,"n":107,"o":2.685,"t":"2026-10-19T13:40:00Z","v":32490,"vw":2.679546},{"c":2.675,"h":2.68,"l":2.67,"n":59,"o":2.68,"t":"2026-10-19T13:45:00Z","v":11797,"vw":2.676516},{"c":2.665,"h":2.675,"l":2.665,"n":65,"o":2.67,"t":"2026-10-19T13:50:00Z","v":11438,"vw":2.670184},{"c":2.655,"h":2.66,"l":2.655,"n":36,"o":2.66,"t":"2026-10-19T13:55:00Z","v":7070,"vw":2.658279},{"c":2.645,"h":2.6577,"l":2.645,"n":96,"o":2.655,"t":"2026-10-19T14:00:00Z","v":16641,"vw":2.650994},{"c":2.655,"h":2.655,"l":2.65,"n":74,"o":2.65,"t":"2026-10-19T14:05:00Z","v":14747,"vw":2.652627},{"c":2.66,"h":2.66,"l":2.645,"n":95,"o":2.65,"t":"2026-10-19T14:10:00Z","v":17328,"vw":2.651678},{"c":2.665,"h":2.665,"l":2.655,"n":79,"o":2.66,"t":"2026-10-19T14:15:00Z","v":11331,"vw":2.66199},{"c":2.66,"h":2.665,"l":2.66,"n":50,"o":2.665,"t":"2026-10-19T14:20:00Z","v":3924,"vw":2.664119},{"c":2.655,"h":2.66,"l":2.655,"n":107,"o":2.66,"t":"2026-10-19T14:25:00Z","v":30042,"vw":2.657927},{"c":2.655,"h":2.655,"l":2.65,"n":42,"o":2.655,"t":"2026-10-19T14:30:00Z","v":5560,"vw":2.654607},{"c":2.655,"h":2.66,"l":2.655,"n":102,"o":2.655,"t":"2026-10-19T14:35:00Z","v":18230,"vw":2.65817},{"c":2.658,"h":2.66,"l":2.655,"n":50,"o":2.655,"t":"2026-10-19T14:40:00Z","v":6096,"vw":2.657689},{"c":2.66,"h":2.67,"l":2.655,"n":88,"o":2.655,"t":"2026-10-19T14:45:00Z","v":13802,"vw":2.661017},{"c":2.665,"h":2.67,"l":2.66,"n":52,"o":2.665,"t":"2026-10-19T14:50:00Z","v":26848,"vw":2.66844},{"c":2.665,"h":2.67,"l":2.665,"n":59,"o":2.665,"t":"2026-10-19T14:55:00Z","v":8223,"vw":2.665066},{"c":2.665,"h":2.67,"l":2.66,"n":66,"o":2.66,"t":"2026-10-19T15:00:00Z","v":7220,"vw":2.665083},{"c":2.665,"h":2.67,"l":2.66,"n":53,"o":2.665,"t":"2026-10-19T15:05:00Z","v":6071,"vw":2.663055},{"c":2.665,"h":2.67,"l":2.66,"n":33,"o":2.665,"t":"2026-10-19T15:10:00Z","v":5839,"vw":2.667914},{"c":2.655,"h":2.67,"l":2.65,"n":162,"o":2.665,"t":"2026-10-19T15:15:00Z","v":39363,"vw":2.659898},{"c":2.665,"h":2.665,"l":2.655,"n":111,"o":2.655,"t":"2026-10-19T15:20:00Z","v":19937,"vw":2.660085},{"c":2.665,"h":2.665,"l":2.665,"n":67,"o":2.665,"t":"2026-10-19T15:25:00Z","v":6427,"vw":2.665},{"c":2.68,"h":2.68,"l":2.665,"n":148,"o":2.665,"t":"2026-10-19T15:30:00Z","v":39106,"vw":2.673661},{"c":2.685,"h":2.6861,"l":2.68,"n":70,"o":2.685,"t":"2026-10-19T15:35:00Z","v":6584,"vw":2.68493},{"c":2.685,"h":2.69,"l":2.685,"n":43,"o":2.685,"t":"2026-10-19T15:40:00Z","v":3514,"vw":2.685161},{"c":2.69,"h":2.69,"l":2.685,"n":56,"o":2.685,"t":"2026-10-19T15:45:00Z","v":5564,"vw":2.685986},{"c":2.685,"h":2.69,"l":2.68,"n":46,"o":2.69,"t":"2026-10-19T15:50:00Z","v":6744,"vw":2.687419},{"c":2.685,"h":2.69,"l":2.68,"n":84,"o":2.685,"t":"2026-10-19T15:55:00Z","v":8784,"vw":2.685171},{"c":2.675,"h":2.685,"l":2.67,"n":149,"o":2.685,"t":"2026-10-19T16:00:00Z","v":41816,"vw":2.679271},{"c":2.68,"h":2.68,"l":2.67,"n":33,"o":2.675,"t":"2026-10-19T16:05:00Z","v":1933,"vw":2.674565},{"c":2.675,"h":2.675,"l":2.67,"n":32,"o":2.67,"t":"2026-10-19T16:10:00Z","v":1593,"vw":2.674545},{"c":2.675,"h":2.68,"l":2.67,"n":52,"o":2.675,"t":"2026-10-19T16:15:00Z","v":7634,"vw":2.674698},{"c":2.675,"h":2.68,"l":2.67,"n":32,"o":2.675,"t":"2026-10-19T16:20:00Z","v":2256,"vw":2.676333},{"c":2.675,"h":2.68,"l":2.67,"n":24,"o":2.6777,"t":"2026-10-19T16:25:00Z","v":4075,"vw":2.676429},{"c":2.675,"h":2.68,"l":2.67,"n":34,"o":2.6711,"t":"2026-10-19T16:30:00Z","v":3144,"vw":2.674022},{"c":2.675,"h":2.68,"l":2.675,"n":18,"o":2.675,"t":"2026-10-19T16:35:00Z","v":957,"vw":2.675834},{"c":2.675,"h":2.68,"l":2.675,"n":31,"o":2.675,"t":"2026-10-19T16:40:00Z","v":1414,"vw":2.67625},{"c":2.675,"h":2.68,"l":2.67,"n":27,"o":2.675,"t":"2026-10-19T16:45:00Z","v":1520,"vw":2.675876},{"c":2.68,"h":2.68,"l":2.675,"n":25,"o":2.675,"t":"2026-10-19T16:50:00Z","v":1244,"vw":2.676},{"c":2.68,"h":2.68,"l":2.675,"n":26,"o":2.675,"t":"2026-10-19T16:55:00Z","v":948,"vw":2.677143},{"c":2.675,"h":2.675,"l":2.67,"n":31,"o":2.67,"t":"2026-10-19T17:00:00Z","v":1164,"vw":2.673571},{"c":2.675,"h":2.68,"l":2.6742,"n":32,"o":2.675,"t":"2026-10-19T17:05:00Z","v":2699,"vw":2.674703},{"c":2.675,"h":2.68,"l":2.675,"n":13,"o":2.675,"t":"2026-10-19T17:10:00Z","v":1073,"vw":2.675714},{"c":2.675,"h":2.68,"l":2.675,"n":22,"o":2.675,"t":"2026-10-19T17:15:00Z","v":1107,"vw":2.675833},{"c":2.675,"h":2.675,"l":2.675,"n":15,"o":2.675,"t":"2026-10-19T17:20:00Z","v":1517,"vw":2.675},{"c":2.675,"h":2.68,"l":2.675,"n":34,"o":2.68,"t":"2026-10-19T17:25:00Z","v":1848,"vw":2.675322},{"c":2.675,"h":2.68,"l":2.675,"n":30,"o":2.675,"t":"2026-10-19T17:30:00Z","v":1289,"vw":2.675556},{"c":2.675,"h":2.675,"l":2.67,"n":32,"o":2.675,"t":"2026-10-19T17:35:00Z","v":6529,"vw":2.674876},{"c":2.675,"h":2.68,"l":2.675,"n":55,"o":2.675,"t":"2026-10-19T17:40:00Z","v":6036,"vw":2.676472},{"c":2.67,"h":2.68,"l":2.665,"n":229,"o":2.675,"t":"2026-10-19T17:45:00Z","v":232831,"vw":2.670026},{"c":2.67,"h":2.6751,"l":2.67,"n":51,"o":2.67,"t":"2026-10-19T17:50:00Z","v":5205,"vw":2.673428},{"c":2.675,"h":2.6777,"l":2.67,"n":49,"o":2.675,"t":"2026-10-19T17:55:00Z","v":5292,"vw":2.674193},{"c":2.675,"h":2.6777,"l":2.67,"n":68,"o":2.675,"t":"2026-10-19T18:00:00Z","v":13634,"vw":2.674989},{"c":2.675,"h":2.68,"l":2.67,"n":44,"o":2.675,"t":"2026-10-19T18:05:00Z","v":4942,"vw":2.672727},{"c":2.675,"h":2.675,"l":2.6723,"n":87,"o":2.6723,"t":"2026-10-19T18:10:00Z","v":17763,"vw":2.674963},{"c":2.6774,"h":2.6774,"l":2.67,"n":59,"o":2.675,"t":"2026-10-19T18:15:00Z","v":7170,"vw":2.674705},{"c":2.67,"h":2.675,"l":2.67,"n":33,"o":2.67,"t":"2026-10-19T18:20:00Z","v":2319,"vw":2.672543},{"c":2.675,"h":2.675,"l":2.67,"n":22,"o":2.675,"t":"2026-10-19T18:25:00Z","v":2907,"vw":2.674805},{"c":2.67,"h":2.675,"l":2.67,"n":24,"o":2.675,"t":"2026-10-19T18:30:00Z","v":687,"vw":2.6725},{"c":2.675,"h":2.68,"l":2.67,"n":74,"o":2.67,"t":"2026-10-19T18:35:00Z","v":23209,"vw":2.675599},{"c":2.67,"h":2.675,"l":2.67,"n":65,"o":2.675,"t":"2026-10-19T18:40:00Z","v":21592,"vw":2.671176},{"c":2.68,"h":2.68,"l":2.67,"n":180,"o":2.67,"t":"2026-10-19T18:45:00Z","v":45512,"vw":2.678819},{"c":2.675,"h":2.675,"l":2.675,"n":16,"o":2.675,"t":"2026-10-19T18:50:00Z","v":1256,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":29,"o":2.675,"t":"2026-10-19T18:55:00Z","v":949,"vw":2.675},{"c":2.675,"h":2.675,"l":2.675,"n":13,"o":2.675,"t":"2026-10-19T19:00:00Z","v":427,"vw":2.675},{"c":2.675,"h":2.675,"l":2.67,"n":52,"o":2.675,"t":"2026-10-19T19:05:00Z","v":7161,"vw":2.674906},{"c":2.675,"h":2.675,"l":2.675,"n":12,"o":2.675,"t":"2026-10-19T19:10:00Z","v":612,"vw":2.675},{"c":2.67,"h":2.675,"l":2.67,"n":51,"o":2.675,"t":"2026-10-19T19:15:00Z","v":8380,"vw":2.672161},{"c":2.68,"h":2.68,"l":2.675,"n":54,"o":2.675,"t":"2026-10-19T19:20:00Z","v":6543,"vw":2.678585},{"c":2.675,"h":2.68,"l":2.6711,"n":189,"o":2.68,"t":"2026-10-19T19:25:00Z","v":79658,"vw":2.677083},{"c":2.6792,"h":2.68,"l":2.675,"n":40,"o":2.68,"t":"2026-10-19T19:30:00Z","v":3385,"vw":2.676233},{"c":2.67,"h":2.68,"l":2.67,"n":192,"o":2.675,"t":"2026-10-19T19:35:00Z","v":54423,"vw":2.679513},{"c":2.685,"h":2.685,"l":2.675,"n":82,"o":2.675,"t":"2026-10-19T19:40:00Z","v":32195,"vw":2.680016},{"c":2.68,"h":2.69,"l":2.68,"n":60,"o":2.685,"t":"2026-10-19T19:45:00Z","v":5511,"vw":2.684173},{"c":2.68,"h":2.69,"l":2.68,"n":228,"o":2.68,"t":"2026-10-19T19:50:00Z","v":87322,"vw":2.681262},{"c":2.69,"h":2.69,"l":2.68,"n":593,"o":2.68,"t":"2026-10-19T19:55:00Z","v":103976,"vw":2.681274},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-19T20:00:00Z","v":105739,"vw":2.68},{"c":2.8643,"h":2.8643,"l":2.8643,"n":1,"o":2.8643,"t":"2026-10-19T22:10:00Z","v":100,"vw":2.8643},{"c":2.7172,"h":2.7172,"l":2.7172,"n":1,"o":2.7172,"t":"2026-10-19T22:15:00Z","v":100,"vw":2.7172},{"c":2.62,"h":2.68,"l":2.62,"n":12,"o":2.68,"t":"2026-10-19T23:50:00Z","v":3606,"vw":2.663329},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-19T23:55:00Z","v":569,"vw":2.62},{"c":2.65,"h":2.65,"l":2.64,"n":23,"o":2.65,"t":"2026-10-20T08:00:00Z","v":3534,"vw":2.649512},{"c":2.7083,"h":2.7083,"l":2.7083,"n":1,"o":2.7083,"t":"2026-10-20T11:50:00Z","v":184500,"vw":2.7083},{"c":2.68,"h":2.68,"l":2.67,"n":9,"o":2.67,"t":"2026-10-20T13:10:00Z","v":3732,"vw":2.670845},{"c":2.625,"h":2.65,"l":2.615,"n":94,"o":2.63,"t":"2026-10-20T13:30:00Z","v":24802,"vw":2.628683},{"c":2.635,"h":2.635,"l":2.62,"n":93,"o":2.625,"t":"2026-10-20T13:35:00Z","v":23039,"vw":2.629141},{"c":2.62,"h":2.635,"l":2.62,"n":40,"o":2.63,"t":"2026-10-20T13:40:00Z","v":26685,"vw":2.629867},{"c":2.625,"h":2.625,"l":2.615,"n":69,"o":2.62,"t":"2026-10-20T13:45:00Z","v":8650,"vw":2.620126},{"c":2.625,"h":2.625,"l":2.6211,"n":23,"o":2.625,"t":"2026-10-20T13:50:00Z","v":2334,"vw":2.624323},{"c":2.625,"h":2.63,"l":2.62,"n":62,"o":2.625,"t":"2026-10-20T13:55:00Z","v":6481,"vw":2.624373},{"c":2.635,"h":2.64,"l":2.625,"n":99,"o":2.625,"t":"2026-10-20T14:00:00Z","v":47329,"vw":2.635495},{"c":2.645,"h":2.65,"l":2.635,"n":216,"o":2.635,"t":"2026-10-20T14:05:00Z","v":44315,"vw":2.6474},{"c":2.645,"h":2.645,"l":2.64,"n":53,"o":2.645,"t":"2026-10-20T14:10:00Z","v":12612,"vw":2.644643},{"c":2.65,"h":2.655,"l":2.645,"n":70,"o":2.65,"t":"2026-10-20T14:15:00Z","v":5891,"vw":2.649973},{"c":2.655,"h":2.66,"l":2.655,"n":31,"o":2.655,"t":"2026-10-20T14:20:00Z","v":2291,"vw":2.655224},{"c":2.675,"h":2.675,"l":2.655,"n":91,"o":2.655,"t":"2026-10-20T14:25:00Z","v":13407,"vw":2.663238},{"c":2.675,"h":2.68,"l":2.67,"n":164,"o":2.675,"t":"2026-10-20T14:30:00Z","v":37303,"vw":2.679509},{"c":2.6615,"h":2.675,"l":2.6615,"n":88,"o":2.675,"t":"2026-10-20T14:35:00Z","v":14608,"vw":2.669589},{"c":2.675,"h":2.675,"l":2.665,"n":118,"o":2.665,"t":"2026-10-20T14:40:00Z","v":24062,"vw":2.669838},{"c":2.665,"h":2.675,"l":2.665,"n":51,"o":2.675,"t":"2026-10-20T14:45:00Z","v":11079,"vw":2.670528},{"c":2.665,"h":2.665,"l":2.66,"n":30,"o":2.665,"t":"2026-10-20T14:50:00Z","v":2536,"vw":2.664703},{"c":2.665,"h":2.665,"l":2.665,"n":20,"o":2.665,"t":"2026-10-20T14:55:00Z","v":1943,"vw":2.665},{"c":2.66,"h":2.6674,"l":2.66,"n":39,"o":2.665,"t":"2026-10-20T15:00:00Z","v":5172,"vw":2.664454},{"c":2.655,"h":2.6602,"l":2.655,"n":91,"o":2.66,"t":"2026-10-20T15:05:00Z","v":26681,"vw":2.659047},{"c":2.645,"h":2.6572,"l":2.64,"n":71,"o":2.6572,"t":"2026-10-20T15:10:00Z","v":16493,"vw":2.64848},{"c":2.63,"h":2.645,"l":2.63,"n":381,"o":2.645,"t":"2026-10-20T15:15:00Z","v":169062,"vw":2.635326},{"c":2.635,"h":2.635,"l":2.63,"n":109,"o":2.635,"t":"2026-10-20T15:20:00Z","v":16761,"vw":2.63054},{"c":2.63,"h":2.635,"l":2.63,"n":191,"o":2.63,"t":"2026-10-20T15:25:00Z","v":34955,"vw":2.630913},{"c":2.63,"h":2.635,"l":2.63,"n":173,"o":2.63,"t":"2026-10-20T15:30:00Z","v":41154,"vw":2.630629},{"c":2.635,"h":2.64,"l":2.63,"n":285,"o":2.635,"t":"2026-10-20T15:35:00Z","v":102438,"vw":2.631297},{"c":2.645,"h":2.645,"l":2.635,"n":145,"o":2.64,"t":"2026-10-20T15:40:00Z","v":39083,"vw":2.639893},{"c":2.64,"h":2.645,"l":2.64,"n":28,"o":2.645,"t":"2026-10-20T15:45:00Z","v":3111,"vw":2.644003},{"c":2.645,"h":2.65,"l":2.64,"n":39,"o":2.64,"t":"2026-10-20T15:50:00Z","v":3084,"vw":2.644151},{"c":2.64,"h":2.65,"l":2.64,"n":50,"o":2.65,"t":"2026-10-20T15:55:00Z","v":5025,"vw":2.64368},{"c":2.64,"h":2.6489,"l":2.64,"n":25,"o":2.64,"t":"2026-10-20T16:00:00Z","v":1256,"vw":2.64478},{"c":2.64,"h":2.645,"l":2.64,"n":6,"o":2.645,"t":"2026-10-20T16:05:00Z","v":346,"vw":2.643099},{"c":2.635,"h":2.64,"l":2.63,"n":156,"o":2.64,"t":"2026-10-20T16:10:00Z","v":77651,"vw":2.636734},{"c":2.63,"h":2.635,"l":2.63,"n":22,"o":2.635,"t":"2026-10-20T16:15:00Z","v":3486,"vw":2.634833},{"c":2.63,"h":2.635,"l":2.63,"n":36,"o":2.63,"t":"2026-10-20T16:20:00Z","v":9841,"vw":2.634106},{"c":2.635,"h":2.64,"l":2.63,"n":123,"o":2.6399,"t":"2026-10-20T16:25:00Z","v":35615,"vw":2.637842},{"c":2.635,"h":2.64,"l":2.6301,"n":65,"o":2.635,"t":"2026-10-20T16:30:00Z","v":6134,"vw":2.638059},{"c":2.641,"h":2.645,"l":2.635,"n":95,"o":2.64,"t":"2026-10-20T16:35:00Z","v":35683,"vw":2.640454},{"c":2.635,"h":2.6474,"l":2.635,"n":69,"o":2.645,"t":"2026-10-20T16:40:00Z","v":34028,"vw":2.639686},{"c":2.635,"h":2.6378,"l":2.635,"n":21,"o":2.635,"t":"2026-10-20T16:45:00Z","v":6401,"vw":2.636702},{"c":2.635,"h":2.635,"l":2.635,"n":3,"o":2.635,"t":"2026-10-20T16:50:00Z","v":500,"vw":2.635},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-20T16:55:00Z","v":1254,"vw":2.63},{"c":2.635,"h":2.635,"l":2.635,"n":26,"o":2.635,"t":"2026-10-20T17:00:00Z","v":4582,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":8,"o":2.635,"t":"2026-10-20T17:05:00Z","v":508,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":6,"o":2.635,"t":"2026-10-20T17:10:00Z","v":273,"vw":2.635},{"c":2.635,"h":2.635,"l":2.6301,"n":5,"o":2.6301,"t":"2026-10-20T17:15:00Z","v":982,"vw":2.633651},{"c":2.635,"h":2.635,"l":2.6301,"n":20,"o":2.635,"t":"2026-10-20T17:20:00Z","v":4075,"vw":2.634195},{"c":2.635,"h":2.6376,"l":2.635,"n":28,"o":2.6376,"t":"2026-10-20T17:25:00Z","v":5476,"vw":2.635569},{"c":2.63,"h":2.635,"l":2.63,"n":17,"o":2.635,"t":"2026-10-20T17:30:00Z","v":1638,"vw":2.634444},{"c":2.635,"h":2.635,"l":2.635,"n":15,"o":2.635,"t":"2026-10-20T17:35:00Z","v":1169,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":8,"o":2.635,"t":"2026-10-20T17:40:00Z","v":1442,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":28,"o":2.635,"t":"2026-10-20T17:45:00Z","v":2538,"vw":2.635},{"c":2.635,"h":2.64,"l":2.635,"n":31,"o":2.635,"t":"2026-10-20T17:50:00Z","v":3297,"vw":2.635648},{"c":2.635,"h":2.635,"l":2.635,"n":8,"o":2.635,"t":"2026-10-20T17:55:00Z","v":2005,"vw":2.635},{"c":2.635,"h":2.64,"l":2.63,"n":40,"o":2.635,"t":"2026-10-20T18:00:00Z","v":4388,"vw":2.634242},{"c":2.635,"h":2.635,"l":2.63,"n":21,"o":2.6301,"t":"2026-10-20T18:05:00Z","v":17258,"vw":2.632058},{"c":2.635,"h":2.6377,"l":2.63,"n":47,"o":2.635,"t":"2026-10-20T18:10:00Z","v":13906,"vw":2.634922},{"c":2.635,"h":2.64,"l":2.63,"n":29,"o":2.635,"t":"2026-10-20T18:15:00Z","v":3790,"vw":2.633983},{"c":2.635,"h":2.635,"l":2.63,"n":29,"o":2.635,"t":"2026-10-20T18:20:00Z","v":6043,"vw":2.634019},{"c":2.635,"h":2.635,"l":2.63,"n":17,"o":2.635,"t":"2026-10-20T18:25:00Z","v":6029,"vw":2.633786},{"c":2.64,"h":2.64,"l":2.6311,"n":31,"o":2.635,"t":"2026-10-20T18:30:00Z","v":6843,"vw":2.633936},{"c":2.635,"h":2.64,"l":2.63,"n":53,"o":2.635,"t":"2026-10-20T18:35:00Z","v":14651,"vw":2.635405},{"c":2.64,"h":2.645,"l":2.63,"n":188,"o":2.635,"t":"2026-10-20T18:40:00Z","v":104938,"vw":2.637397},{"c":2.64,"h":2.645,"l":2.64,"n":20,"o":2.645,"t":"2026-10-20T18:45:00Z","v":2876,"vw":2.642755},{"c":2.645,"h":2.645,"l":2.64,"n":34,"o":2.64,"t":"2026-10-20T18:50:00Z","v":7544,"vw":2.644627},{"c":2.645,"h":2.645,"l":2.64,"n":40,"o":2.645,"t":"2026-10-20T18:55:00Z","v":7322,"vw":2.644698},{"c":2.64,"h":2.65,"l":2.64,"n":36,"o":2.64,"t":"2026-10-20T19:00:00Z","v":4462,"vw":2.642065},{"c":2.645,"h":2.65,"l":2.64,"n":36,"o":2.65,"t":"2026-10-20T19:05:00Z","v":13127,"vw":2.64507},{"c":2.64,"h":2.645,"l":2.64,"n":7,"o":2.645,"t":"2026-10-20T19:10:00Z","v":410,"vw":2.6425},{"c":2.6412,"h":2.65,"l":2.6412,"n":12,"o":2.65,"t":"2026-10-20T19:15:00Z","v":4121,"vw":2.645998},{"c":2.635,"h":2.645,"l":2.635,"n":93,"o":2.645,"t":"2026-10-20T19:20:00Z","v":35715,"vw":2.639514},{"c":2.645,"h":2.645,"l":2.635,"n":179,"o":2.635,"t":"2026-10-20T19:25:00Z","v":66581,"vw":2.640102},{"c":2.645,"h":2.65,"l":2.64,"n":92,"o":2.645,"t":"2026-10-20T19:30:00Z","v":17345,"vw":2.645844},{"c":2.645,"h":2.645,"l":2.64,"n":79,"o":2.645,"t":"2026-10-20T19:35:00Z","v":17587,"vw":2.644381},{"c":2.645,"h":2.645,"l":2.64,"n":51,"o":2.645,"t":"2026-10-20T19:40:00Z","v":6017,"vw":2.643792},{"c":2.645,"h":2.645,"l":2.64,"n":19,"o":2.645,"t":"2026-10-20T19:45:00Z","v":2056,"vw":2.644666},{"c":2.645,"h":2.6475,"l":2.645,"n":78,"o":2.646,"t":"2026-10-20T19:50:00Z","v":23330,"vw":2.645092},{"c":2.64,"h":2.645,"l":2.64,"n":427,"o":2.645,"t":"2026-10-20T19:55:00Z","v":62189,"vw":2.643544},{"c":2.64,"h":2.64,"l":2.64,"n":8,"o":2.64,"t":"2026-10-20T20:00:00Z","v":120707,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T22:30:00Z","v":500,"vw":2.65},{"c":2.68,"h":2.69,"l":2.65,"n":42,"o":2.68,"t":"2026-10-21T08:00:00Z","v":15506,"vw":2.680603},{"c":2.71,"h":2.71,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T11:05:00Z","v":200,"vw":2.695},{"c":2.7218,"h":2.7218,"l":2.7218,"n":1,"o":2.7218,"t":"2026-10-21T12:20:00Z","v":46788,"vw":2.7218},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-21T13:15:00Z","v":1102,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-21T13:20:00Z","v":181,"vw":2.69},{"c":2.685,"h":2.705,"l":2.675,"n":188,"o":2.7,"t":"2026-10-21T13:30:00Z","v":59536,"vw":2.688456},{"c":2.655,"h":2.68,"l":2.65,"n":130,"o":2.68,"t":"2026-10-21T13:35:00Z","v":30316,"vw":2.66395},{"c":2.65,"h":2.655,"l":2.65,"n":39,"o":2.655,"t":"2026-10-21T13:40:00Z","v":3914,"vw":2.654865},{"c":2.655,"h":2.6589,"l":2.65,"n":112,"o":2.6589,"t":"2026-10-21T13:45:00Z","v":10295,"vw":2.654978},{"c":2.645,"h":2.66,"l":2.645,"n":142,"o":2.655,"t":"2026-10-21T13:50:00Z","v":33703,"vw":2.654196},{"c":2.645,"h":2.65,"l":2.645,"n":129,"o":2.645,"t":"2026-10-21T13:55:00Z","v":11511,"vw":2.645048},{"c":2.64,"h":2.645,"l":2.64,"n":299,"o":2.64,"t":"2026-10-21T14:00:00Z","v":33275,"vw":2.642504},{"c":2.635,"h":2.645,"l":2.635,"n":194,"o":2.645,"t":"2026-10-21T14:05:00Z","v":14989,"vw":2.640524},{"c":2.635,"h":2.635,"l":2.635,"n":78,"o":2.635,"t":"2026-10-21T14:10:00Z","v":5779,"vw":2.635},{"c":2.63,"h":2.635,"l":2.63,"n":107,"o":2.63,"t":"2026-10-21T14:15:00Z","v":6550,"vw":2.634625},{"c":2.635,"h":2.64,"l":2.635,"n":120,"o":2.635,"t":"2026-10-21T14:20:00Z","v":10439,"vw":2.637445},{"c":2.645,"h":2.6489,"l":2.635,"n":123,"o":2.635,"t":"2026-10-21T14:25:00Z","v":14449,"vw":2.642632},{"c":2.645,"h":2.645,"l":2.64,"n":100,"o":2.645,"t":"2026-10-21T14:30:00Z","v":6860,"vw":2.644377},{"c":2.625,"h":2.64,"l":2.62,"n":275,"o":2.64,"t":"2026-10-21T14:35:00Z","v":51791,"vw":2.632885},{"c":2.625,"h":2.63,"l":2.625,"n":145,"o":2.625,"t":"2026-10-21T14:40:00Z","v":10746,"vw":2.625151},{"c":2.645,"h":2.645,"l":2.625,"n":321,"o":2.625,"t":"2026-10-21T14:45:00Z","v":73066,"vw":2.634213},{"c":2.635,"h":2.645,"l":2.635,"n":190,"o":2.645,"t":"2026-10-21T14:50:00Z","v":33054,"vw":2.640446},{"c":2.635,"h":2.635,"l":2.63,"n":81,"o":2.635,"t":"2026-10-21T14:55:00Z","v":10081,"vw":2.634644},{"c":2.635,"h":2.635,"l":2.63,"n":60,"o":2.635,"t":"2026-10-21T15:00:00Z","v":6958,"vw":2.63492},{"c":2.635,"h":2.635,"l":2.635,"n":29,"o":2.635,"t":"2026-10-21T15:05:00Z","v":3470,"vw":2.635},{"c":2.645,"h":2.645,"l":2.635,"n":177,"o":2.635,"t":"2026-10-21T15:10:00Z","v":47900,"vw":2.64084},{"c":2.635,"h":2.6499,"l":2.635,"n":141,"o":2.645,"t":"2026-10-21T15:15:00Z","v":47694,"vw":2.638815},{"c":2.635,"h":2.635,"l":2.63,"n":83,"o":2.635,"t":"2026-10-21T15:20:00Z","v":11183,"vw":2.634216},{"c":2.635,"h":2.635,"l":2.635,"n":114,"o":2.635,"t":"2026-10-21T15:25:00Z","v":11879,"vw":2.635},{"c":2.635,"h":2.64,"l":2.635,"n":63,"o":2.635,"t":"2026-10-21T15:30:00Z","v":8836,"vw":2.638176},{"c":2.645,"h":2.645,"l":2.635,"n":207,"o":2.635,"t":"2026-10-21T15:35:00Z","v":47723,"vw":2.641267},{"c":2.64,"h":2.645,"l":2.64,"n":51,"o":2.645,"t":"2026-10-21T15:40:00Z","v":11561,"vw":2.644388},{"c":2.635,"h":2.645,"l":2.63,"n":174,"o":2.64,"t":"2026-10-21T15:45:00Z","v":34080,"vw":2.637821},{"c":2.635,"h":2.6374,"l":2.635,"n":49,"o":2.635,"t":"2026-10-21T15:50:00Z","v":5702,"vw":2.635075},{"c":2.635,"h":2.64,"l":2.63,"n":116,"o":2.635,"t":"2026-10-21T15:55:00Z","v":10677,"vw":2.635116},{"c":2.635,"h":2.635,"l":2.635,"n":79,"o":2.635,"t":"2026-10-21T16:00:00Z","v":3698,"vw":2.635},{"c":2.63,"h":2.635,"l":2.63,"n":104,"o":2.63,"t":"2026-10-21T16:05:00Z","v":6317,"vw":2.631195},{"c":2.635,"h":2.635,"l":2.63,"n":64,"o":2.635,"t":"2026-10-21T16:10:00Z","v":2844,"vw":2.634765},{"c":2.63,"h":2.635,"l":2.63,"n":73,"o":2.635,"t":"2026-10-21T16:15:00Z","v":5027,"vw":2.633944},{"c":2.635,"h":2.635,"l":2.635,"n":60,"o":2.635,"t":"2026-10-21T16:20:00Z","v":4456,"vw":2.635},{"c":2.635,"h":2.635,"l":2.63,"n":45,"o":2.635,"t":"2026-10-21T16:25:00Z","v":3370,"vw":2.632286},{"c":2.635,"h":2.635,"l":2.63,"n":35,"o":2.635,"t":"2026-10-21T16:30:00Z","v":1029,"vw":2.634286},{"c":2.645,"h":2.65,"l":2.635,"n":180,"o":2.635,"t":"2026-10-21T16:35:00Z","v":48310,"vw":2.639841},{"c":2.6401,"h":2.645,"l":2.64,"n":144,"o":2.645,"t":"2026-10-21T16:40:00Z","v":9740,"vw":2.643066},{"c":2.64,"h":2.645,"l":2.64,"n":114,"o":2.64,"t":"2026-10-21T16:45:00Z","v":6653,"vw":2.641412},{"c":2.6401,"h":2.645,"l":2.64,"n":134,"o":2.64,"t":"2026-10-21T16:50:00Z","v":7106,"vw":2.641319},{"c":2.635,"h":2.6412,"l":2.63,"n":161,"o":2.64,"t":"2026-10-21T16:55:00Z","v":32102,"vw":2.639628},{"c":2.635,"h":2.635,"l":2.63,"n":92,"o":2.635,"t":"2026-10-21T17:00:00Z","v":6695,"vw":2.634559},{"c":2.64,"h":2.645,"l":2.63,"n":239,"o":2.635,"t":"2026-10-21T17:05:00Z","v":83298,"vw":2.639507},{"c":2.64,"h":2.645,"l":2.64,"n":47,"o":2.64,"t":"2026-10-21T17:10:00Z","v":5177,"vw":2.641975},{"c":2.645,"h":2.645,"l":2.64,"n":90,"o":2.645,"t":"2026-10-21T17:15:00Z","v":4908,"vw":2.644774},{"c":2.64,"h":2.645,"l":2.64,"n":104,"o":2.645,"t":"2026-10-21T17:20:00Z","v":9071,"vw":2.641718},{"c":2.645,"h":2.648,"l":2.64,"n":78,"o":2.645,"t":"2026-10-21T17:25:00Z","v":11948,"vw":2.645948},{"c":2.645,"h":2.645,"l":2.64,"n":56,"o":2.645,"t":"2026-10-21T17:30:00Z","v":6464,"vw":2.644839},{"c":2.64,"h":2.645,"l":2.64,"n":67,"o":2.645,"t":"2026-10-21T17:35:00Z","v":4608,"vw":2.644634},{"c":2.64,"h":2.645,"l":2.64,"n":60,"o":2.64,"t":"2026-10-21T17:40:00Z","v":6567,"vw":2.644762},{"c":2.645,"h":2.6479,"l":2.64,"n":89,"o":2.645,"t":"2026-10-21T17:45:00Z","v":21995,"vw":2.643641},{"c":2.645,"h":2.645,"l":2.64,"n":125,"o":2.645,"t":"2026-10-21T17:50:00Z","v":10730,"vw":2.644851},{"c":2.64,"h":2.6474,"l":2.64,"n":111,"o":2.6423,"t":"2026-10-21T17:55:00Z","v":7550,"vw":2.64425},{"c":2.645,"h":2.645,"l":2.64,"n":55,"o":2.645,"t":"2026-10-21T18:00:00Z","v":7144,"vw":2.644465},{"c":2.645,"h":2.645,"l":2.64,"n":54,"o":2.645,"t":"2026-10-21T18:05:00Z","v":9023,"vw":2.644743},{"c":2.645,"h":2.645,"l":2.64,"n":90,"o":2.645,"t":"2026-10-21T18:10:00Z","v":5810,"vw":2.644708},{"c":2.645,"h":2.645,"l":2.64,"n":80,"o":2.645,"t":"2026-10-21T18:15:00Z","v":5566,"vw":2.644057},{"c":2.64,"h":2.645,"l":2.64,"n":84,"o":2.64,"t":"2026-10-21T18:20:00Z","v":5876,"vw":2.640916},{"c":2.64,"h":2.645,"l":2.64,"n":103,"o":2.64,"t":"2026-10-21T18:25:00Z","v":2879,"vw":2.64102},{"c":2.64,"h":2.645,"l":2.64,"n":128,"o":2.64,"t":"2026-10-21T18:30:00Z","v":6801,"vw":2.644517},{"c":2.6406,"h":2.65,"l":2.64,"n":91,"o":2.645,"t":"2026-10-21T18:35:00Z","v":15472,"vw":2.641511},{"c":2.64,"h":2.645,"l":2.64,"n":121,"o":2.64,"t":"2026-10-21T18:40:00Z","v":7089,"vw":2.64188},{"c":2.64,"h":2.645,"l":2.635,"n":383,"o":2.64,"t":"2026-10-21T18:45:00Z","v":160506,"vw":2.63948},{"c":2.645,"h":2.645,"l":2.635,"n":287,"o":2.64,"t":"2026-10-21T18:50:00Z","v":161148,"vw":2.638114},{"c":2.635,"h":2.645,"l":2.63,"n":248,"o":2.645,"t":"2026-10-21T18:55:00Z","v":48320,"vw":2.637482},{"c":2.635,"h":2.64,"l":2.625,"n":561,"o":2.635,"t":"2026-10-21T19:00:00Z","v":246708,"vw":2.636399},{"c":2.63,"h":2.6351,"l":2.63,"n":30,"o":2.6301,"t":"2026-10-21T19:05:00Z","v":3618,"vw":2.633194},{"c":2.635,"h":2.635,"l":2.63,"n":53,"o":2.63,"t":"2026-10-21T19:10:00Z","v":4857,"vw":2.63404},{"c":2.635,"h":2.635,"l":2.63,"n":90,"o":2.635,"t":"2026-10-21T19:15:00Z","v":5840,"vw":2.633521},{"c":2.64,"h":2.64,"l":2.63,"n":114,"o":2.635,"t":"2026-10-21T19:20:00Z","v":33484,"vw":2.637114},{"c":2.645,"h":2.645,"l":2.635,"n":121,"o":2.64,"t":"2026-10-21T19:25:00Z","v":39837,"vw":2.641045},{"c":2.645,"h":2.645,"l":2.645,"n":73,"o":2.645,"t":"2026-10-21T19:30:00Z","v":10447,"vw":2.645},{"c":2.655,"h":2.655,"l":2.645,"n":172,"o":2.645,"t":"2026-10-21T19:35:00Z","v":31481,"vw":2.651628},{"c":2.655,"h":2.655,"l":2.65,"n":142,"o":2.655,"t":"2026-10-21T19:40:00Z","v":17921,"vw":2.654537},{"c":2.645,"h":2.655,"l":2.645,"n":254,"o":2.655,"t":"2026-10-21T19:45:00Z","v":49415,"vw":2.651095},{"c":2.645,"h":2.645,"l":2.64,"n":365,"o":2.64,"t":"2026-10-21T19:50:00Z","v":41838,"vw":2.64469},{"c":2.64,"h":2.65,"l":2.64,"n":761,"o":2.65,"t":"2026-10-21T19:55:00Z","v":147923,"vw":2.646904},{"c":2.65,"h":2.65,"l":2.64,"n":11,"o":2.64,"t":"2026-10-21T20:00:00Z","v":136779,"vw":2.640016},{"c":2.65,"h":2.69,"l":2.63,"n":36,"o":2.67,"t":"2026-10-22T08:00:00Z","v":4647,"vw":2.6547},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-22T09:20:00Z","v":450,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-22T09:30:00Z","v":100,"vw":2.64},{"c":2.8113,"h":2.8113,"l":2.8113,"n":1,"o":2.8113,"t":"2026-10-22T11:30:00Z","v":1045,"vw":2.8113},{"c":2.62,"h":2.7606,"l":2.62,"n":2,"o":2.7606,"t":"2026-10-22T11:45:00Z","v":750,"vw":2.691237},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-22T11:55:00Z","v":1005,"vw":2.6},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-22T12:55:00Z","v":7539,"vw":2.56},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-22T13:10:00Z","v":1119,"vw":2.65},{"c":2.65,"h":2.65,"l":2.6,"n":220,"o":2.6,"t":"2026-10-22T13:30:00Z","v":83344,"vw":2.62639},{"c":2.645,"h":2.65,"l":2.645,"n":53,"o":2.645,"t":"2026-10-22T13:35:00Z","v":3751,"vw":2.64569},{"c":2.625,"h":2.645,"l":2.62,"n":78,"o":2.645,"t":"2026-10-22T13:40:00Z","v":12323,"vw":2.635455},{"c":2.62,"h":2.62,"l":2.62,"n":45,"o":2.62,"t":"2026-10-22T13:45:00Z","v":4059,"vw":2.62},{"c":2.62,"h":2.62,"l":2.618,"n":43,"o":2.62,"t":"2026-10-22T13:50:00Z","v":3689,"vw":2.619742},{"c":2.625,"h":2.625,"l":2.615,"n":57,"o":2.615,"t":"2026-10-22T13:55:00Z","v":6028,"vw":2.620408},{"c":2.63,"h":2.63,"l":2.62,"n":8,"o":2.62,"t":"2026-10-22T14:00:00Z","v":2214,"vw":2.623694},{"c":2.63,"h":2.63,"l":2.625,"n":45,"o":2.63,"t":"2026-10-22T14:05:00Z","v":7590,"vw":2.628202},{"c":2.635,"h":2.635,"l":2.625,"n":85,"o":2.625,"t":"2026-10-22T14:10:00Z","v":11451,"vw":2.63105},{"c":2.635,"h":2.64,"l":2.63,"n":114,"o":2.635,"t":"2026-10-22T14:15:00Z","v":6056,"vw":2.635618},{"c":2.645,"h":2.65,"l":2.635,"n":156,"o":2.635,"t":"2026-10-22T14:20:00Z","v":33703,"vw":2.641111},{"c":2.635,"h":2.65,"l":2.63,"n":169,"o":2.65,"t":"2026-10-22T14:25:00Z","v":28671,"vw":2.640475},{"c":2.635,"h":2.635,"l":2.63,"n":64,"o":2.635,"t":"2026-10-22T14:30:00Z","v":3903,"vw":2.634848},{"c":2.625,"h":2.63,"l":2.62,"n":142,"o":2.63,"t":"2026-10-22T14:35:00Z","v":23488,"vw":2.626438}],"history":[{"c":3.77,"h":3.8288,"l":3.77,"n":980,"o":3.79,"t":"2024-10-21T04:00:00Z","v":155973,"vw":3.786152},{"c":3.77,"h":3.8,"l":3.74,"n":987,"o":3.75,"t":"2024-10-22T04:00:00Z","v":151320,"vw":3.770758},{"c":3.86,"h":3.89,"l":3.72,"n":2801,"o":3.79,"t":"2024-10-23T04:00:00Z","v":623167,"vw":3.799867},{"c":3.71,"h":3.8,"l":3.7,"n":1446,"o":3.77,"t":"2024-10-24T04:00:00Z","v":232557,"vw":3.727869},{"c":3.61,"h":3.69,"l":3.61,"n":1032,"o":3.67,"t":"2024-10-25T04:00:00Z","v":152691,"vw":3.649562},{"c":3.7,"h":3.73,"l":3.69,"n":999,"o":3.72,"t":"2024-10-28T04:00:00Z","v":142870,"vw":3.707028},{"c":3.79,"h":3.838,"l":3.775,"n":1684,"o":3.78,"t":"2024-10-29T04:00:00Z","v":236275,"vw":3.803002},{"c":3.81,"h":3.83,"l":3.78,"n":1380,"o":3.79,"t":"2024-10-30T04:00:00Z","v":216086,"vw":3.811971},{"c":3.76,"h":3.81,"l":3.745,"n":970,"o":3.81,"t":"2024-10-31T04:00:00Z","v":120253,"vw":3.763739},{"c":3.71,"h":3.75,"l":3.71,"n":705,"o":3.74,"t":"2024-11-01T04:00:00Z","v":98079,"vw":3.724546},{"c":3.71,"h":3.7396,"l":3.69,"n":738,"o":3.73,"t":"2024-11-04T05:00:00Z","v":83099,"vw":3.713413},{"c":3.74,"h":3.74,"l":3.6983,"n":847,"o":3.7,"t":"2024-11-05T05:00:00Z","v":111104,"vw":3.72739},{"c":3.6,"h":3.66,"l":3.5899,"n":1163,"o":3.66,"t":"2024-11-06T05:00:00Z","v":206067,"vw":3.613218},{"c":3.6,"h":3.65,"l":3.59,"n":1227,"o":3.65,"t":"2024-11-07T05:00:00Z","v":203679,"vw":3.615882},{"c":3.52,"h":3.57,"l":3.38,"n":1750,"o":3.56,"t":"2024-11-08T05:00:00Z","v":304907,"vw":3.517933},{"c":3.51,"h":3.52,"l":3.47,"n":1159,"o":3.52,"t":"2024-11-11T05:00:00Z","v":176113,"vw":3.493662},{"c":3.42,"h":3.45,"l":3.39,"n":1386,"o":3.43,"t":"2024-11-12T05:00:00Z","v":245092,"vw":3.417197},{"c":3.34,"h":3.42,"l":3.33,"n":1943,"o":3.41,"t":"2024-11-13T05:00:00Z","v":325329,"vw":3.360195},{"c":3.37,"h":3.43,"l":3.35,"n":1365,"o":3.39,"t":"2024-11-14T05:00:00Z","v":214046,"vw":3.387759},{"c":3.42,"h":3.5,"l":3.4,"n":2143,"o":3.49,"t":"2024-11-15T05:00:00Z","v":276883,"vw":3.430013},{"c":3.49,"h":3.5035,"l":3.46,"n":808,"o":3.48,"t":"2024-11-18T05:00:00Z","v":117809,"vw":3.487376},{"c":3.52,"h":3.53,"l":3.45,"n":1559,"o":3.45,"t":"2024-11-19T05:00:00Z","v":202100,"vw":3.488608},{"c":3.46,"h":3.5,"l":3.43,"n":1362,"o":3.5,"t":"2024-11-20T05:00:00Z","v":210693,"vw":3.449586},{"c":3.51,"h":3.51,"l":3.48,"n":687,"o":3.49,"t":"2024-11-21T05:00:00Z","v":99599,"vw":3.49905},{"c":3.45,"h":3.47,"l":3.425,"n":963,"o":3.47,"t":"2024-11-22T05:00:00Z","v":87783,"vw":3.442469},{"c":3.48,"h":3.5,"l":3.47,"n":1030,"o":3.48,"t":"2024-11-25T05:00:00Z","v":178460,"vw":3.483982},{"c":3.48,"h":3.51,"l":3.47,"n":940,"o":3.51,"t":"2024-11-26T05:00:00Z","v":127515,"vw":3.480074},{"c":3.47,"h":3.48,"l":3.44,"n":736,"o":3.46,"t":"2024-11-27T05:00:00Z","v":116901,"vw":3.458858},{"c":3.38,"h":3.39,"l":3.35,"n":677,"o":3.37,"t":"2024-11-29T05:00:00Z","v":69819,"vw":3.367065},{"c":3.4,"h":3.4,"l":3.35,"n":1483,"o":3.39,"t":"2024-12-02T05:00:00Z","v":207971,"vw":3.376101},{"c":3.34,"h":3.37,"l":3.28,"n":2086,"o":3.29,"t":"2024-12-03T05:00:00Z","v":331011,"vw":3.330833},{"c":3.31,"h":3.4,"l":3.29,"n":1327,"o":3.39,"t":"2024-12-04T05:00:00Z","v":174032,"vw":3.328541},{"c":3.19,"h":3.24,"l":3.18,"n":1483,"o":3.24,"t":"2024-12-05T05:00:00Z","v":217590,"vw":3.197541},{"c":3.17,"h":3.2095,"l":3.17,"n":1092,"o":3.2,"t":"2024-12-06T05:00:00Z","v":127128,"vw":3.181657},{"c":3.1,"h":3.18,"l":3.1,"n":1570,"o":3.15,"t":"2024-12-09T05:00:00Z","v":202994,"vw":3.135359},{"c":3.11,"h":3.16,"l":3.1,"n":1263,"o":3.16,"t":"2024-12-10T05:00:00Z","v":185145,"vw":3.117615},{"c":3.18,"h":3.19,"l":3.13,"n":1195,"o":3.16,"t":"2024-12-11T05:00:00Z","v":151062,"vw":3.166764},{"c":3.2,"h":3.26,"l":3.2,"n":1040,"o":3.21,"t":"2024-12-12T05:00:00Z","v":132170,"vw":3.229449},{"c":3.18,"h":3.2293,"l":3.18,"n":920,"o":3.21,"t":"2024-12-13T05:00:00Z","v":130454,"vw":3.195738},{"c":3.19,"h":3.21,"l":3.12,"n":1937,"o":3.17,"t":"2024-12-16T05:00:00Z","v":226746,"vw":3.162871},{"c":3.12,"h":3.15,"l":3.12,"n":1705,"o":3.15,"t":"2024-12-17T05:00:00Z","v":294806,"vw":3.130525},{"c":3.15,"h":3.24,"l":3.13,"n":1956,"o":3.15,"t":"2024-12-18T05:00:00Z","v":217196,"vw":3.175172},{"c":3.18,"h":3.22,"l":3.15,"n":1653,"o":3.2,"t":"2024-12-19T05:00:00Z","v":338359,"vw":3.180542},{"c":3.21,"h":3.225,"l":3.11,"n":1479,"o":3.12,"t":"2024-12-20T05:00:00Z","v":316104,"vw":3.199708},{"c":3.39,"h":3.42,"l":3.24,"n":2582,"o":3.24,"t":"2024-12-23T05:00:00Z","v":492070,"vw":3.36168},{"c":3.42,"h":3.42,"l":3.32,"n":1504,"o":3.36,"t":"2024-12-24T05:00:00Z","v":214976,"vw":3.374757},{"c":3.24,"h":3.38,"l":3.23,"n":1375,"o":3.38,"t":"2024-12-26T05:00:00Z","v":327013,"vw":3.257316},{"c":3.18,"h":3.235,"l":3.155,"n":1361,"o":3.23,"t":"2024-12-27T05:00:00Z","v":241405,"vw":3.174583},{"c":3.11,"h":3.15,"l":3.1,"n":1164,"o":3.14,"t":"2024-12-30T05:00:00Z","v":256521,"vw":3.120618},{"c":3.07,"h":3.14,"l":3.06,"n":1341,"o":3.14,"t":"2024-12-31T05:00:00Z","v":238527,"vw":3.082265},{"c":3.1,"h":3.11,"l":3.05,"n":1542,"o":3.11,"t":"2025-01-02T05:00:00Z","v":295327,"vw":3.080642},{"c":3.16,"h":3.17,"l":3.1,"n":974,"o":3.16,"t":"2025-01-03T05:00:00Z","v":170148,"vw":3.145857},{"c":3.25,"h":3.27,"l":3.19,"n":2478,"o":3.19,"t":"2025-01-06T05:00:00Z","v":343759,"vw":3.234636},{"c":3.25,"h":3.28,"l":3.215,"n":1563,"o":3.26,"t":"2025-01-07T05:00:00Z","v":305195,"vw":3.245405},{"c":3.27,"h":3.28,"l":3.22,"n":1185,"o":3.28,"t":"2025-01-08T05:00:00Z","v":195367,"vw":3.25101},{"c":3.2,"h":3.3,"l":3.16,"n":1269,"o":3.25,"t":"2025-01-10T05:00:00Z","v":202791,"vw":3.187407},{"c":3.19,"h":3.2,"l":3.14,"n":923,"o":3.15,"t":"2025-01-13T05:00:00Z","v":144409,"vw":3.170847},{"c":3.25,"h":3.27,"l":3.14,"n":2232,"o":3.19,"t":"2025-01-14T05:00:00Z","v":319113,"vw":3.226553},{"c":3.18,"h":3.22,"l":3.125,"n":1406,"o":3.19,"t":"2025-01-15T05:00:00Z","v":224507,"vw":3.158647},{"c":3.18,"h":3.18,"l":3.13,"n":1433,"o":3.16,"t":"2025-01-16T05:00:00Z","v":240087,"vw":3.156349},{"c":3.24,"h":3.24,"l":3.16,"n":1191,"o":3.16,"t":"2025-01-17T05:00:00Z","v":152043,"vw":3.206445},{"c":3.3,"h":3.3,"l":3.2,"n":1899,"o":3.2,"t":"2025-01-21T05:00:00Z","v":284085,"vw":3.251943},{"c":3.28,"h":3.31,"l":3.245,"n":1579,"o":3.3,"t":"2025-01-22T05:00:00Z","v":227227,"vw":3.28043},{"c":3.21,"h":3.24,"l":3.175,"n":1040,"o":3.19,"t":"2025-01-23T05:00:00Z","v":149790,"vw":3.209572},{"c":3.25,"h":3.25,"l":3.21,"n":594,"o":3.21,"t":"2025-01-24T05:00:00Z","v":104429,"vw":3.234262},{"c":3.19,"h":3.23,"l":3.17,"n":1432,"o":3.2,"t":"2025-01-27T05:00:00Z","v":199758,"vw":3.197465},{"c":3.23,"h":3.24,"l":3.17,"n":838,"o":3.24,"t":"2025-01-28T05:00:00Z","v":128300,"vw":3.198864},{"c":3.23,"h":3.24,"l":3.18,"n":960,"o":3.21,"t":"2025-01-29T05:00:00Z","v":129064,"vw":3.212081},{"c":3.25,"h":3.25,"l":3.2002,"n":701,"o":3.25,"t":"2025-01-30T05:00:00Z","v":118048,"vw":3.230096},{"c":3.23,"h":3.26,"l":3.2101,"n":934,"o":3.25,"t":"2025-01-31T05:00:00Z","v":107059,"vw":3.233329},{"c":3.08,"h":3.16,"l":3.08,"n":995,"o":3.14,"t":"2025-02-03T05:00:00Z","v":182002,"vw":3.105193},{"c":3.13,"h":3.14,"l":3.095,"n":1194,"o":3.13,"t":"2025-02-04T05:00:00Z","v":244601,"vw":3.120132},{"c":3.2,"h":3.215,"l":3.14,"n":710,"o":3.16,"t":"2025-02-05T05:00:00Z","v":201993,"vw":3.192986},{"c":3.38,"h":3.38,"l":3.29,"n":1490,"o":3.32,"t":"2025-02-06T05:00:00Z","v":343782,"vw":3.328718},{"c":3.23,"h":3.32,"l":3.22,"n":1557,"o":3.32,"t":"2025-02-07T05:00:00Z","v":273065,"vw":3.241885},{"c":3.2,"h":3.24,"l":3.18,"n":1215,"o":3.24,"t":"2025-02-10T05:00:00Z","v":175844,"vw":3.19544},{"c":3.21,"h":3.24,"l":3.18,"n":576,"o":3.18,"t":"2025-02-11T05:00:00Z","v":91226,"vw":3.209932},{"c":3.27,"h":3.27,"l":3.205,"n":1134,"o":3.23,"t":"2025-02-12T05:00:00Z","v":218052,"vw":3.238034},{"c":3.36,"h":3.38,"l":3.25,"n":1192,"o":3.26,"t":"2025-02-13T05:00:00Z","v":212062,"vw":3.3294},{"c":3.39,"h":3.39,"l":3.33,"n":681,"o":3.33,"t":"2025-02-14T05:00:00Z","v":92147,"vw":3.36469},{"c":3.4,"h":3.405,"l":3.38,"n":683,"o":3.39,"t":"2025-02-18T05:00:00Z","v":110643,"vw":3.392661},{"c":3.42,"h":3.42,"l":3.37,"n":651,"o":3.38,"t":"2025-02-19T05:00:00Z","v":88870,"vw":3.394788},{"c":3.46,"h":3.46,"l":3.39,"n":655,"o":3.39,"t":"2025-02-20T05:00:00Z","v":90751,"vw":3.44518},{"c":3.49,"h":3.51,"l":3.44,"n":989,"o":3.44,"t":"2025-02-21T05:00:00Z","v":152508,"vw":3.479071},{"c":3.47,"h":3.4965,"l":3.45,"n":735,"o":3.48,"t":"2025-02-24T05:00:00Z","v":94715,"vw":3.473642},{"c":3.43,"h":3.48,"l":3.38,"n":1346,"o":3.48,"t":"2025-02-25T05:00:00Z","v":222537,"vw":3.415689},{"c":3.41,"h":3.425,"l":3.36,"n":967,"o":3.42,"t":"2025-02-26T05:00:00Z","v":111544,"vw":3.393904},{"c":3.36,"h":3.41,"l":3.315,"n":857,"o":3.41,"t":"2025-02-27T05:00:00Z","v":128892,"vw":3.34519},{"c":3.28,"h":3.29,"l":3.19,"n":961,"o":3.29,"t":"2025-02-28T05:00:00Z","v":195977,"vw":3.224688},{"c":3.25,"h":3.33,"l":3.21,"n":1045,"o":3.26,"t":"2025-03-03T05:00:00Z","v":182446,"vw":3.270886},{"c":3.26,"h":3.26,"l":3.13,"n":1762,"o":3.23,"t":"2025-03-04T05:00:00Z","v":353016,"vw":3.198536},{"c":3.3,"h":3.3,"l":3.2,"n":1526,"o":3.25,"t":"2025-03-05T05:00:00Z","v":159597,"vw":3.241407},{"c":3.22,"h":3.25,"l":3.18,"n":1144,"o":3.25,"t":"2025-03-06T05:00:00Z","v":160244,"vw":3.206357},{"c":3.24,"h":3.26,"l":3.175,"n":571,"o":3.26,"t":"2025-03-07T05:00:00Z","v":96043,"vw":3.217548},{"c":3.16,"h":3.23,"l":3.1,"n":1493,"o":3.23,"t":"2025-03-10T04:00:00Z","v":234626,"vw":3.153502},{"c":3.21,"h":3.24,"l":3.14,"n":1440,"o":3.14,"t":"2025-03-11T04:00:00Z","v":286830,"vw":3.20422},{"c":3.25,"h":3.27,"l":3.19,"n":1243,"o":3.19,"t":"2025-03-12T04:00:00Z","v":214599,"vw":3.253356},{"c":3.16,"h":3.238,"l":3.14,"n":856,"o":3.2,"t":"2025-03-13T04:00:00Z","v":135735,"vw":3.167673},{"c":3.19,"h":3.22,"l":3.153,"n":556,"o":3.22,"t":"2025-03-14T04:00:00Z","v":88151,"vw":3.197024},{"c":3.27,"h":3.28,"l":3.21,"n":687,"o":3.21,"t":"2025-03-17T04:00:00Z","v":132135,"vw":3.25372},{"c":3.21,"h":3.26,"l":3.195,"n":1022,"o":3.23,"t":"2025-03-18T04:00:00Z","v":173154,"vw":3.211465},{"c":3.25,"h":3.27,"l":3.2,"n":769,"o":3.25,"t":"2025-03-19T04:00:00Z","v":113593,"vw":3.247204},{"c":3.21,"h":3.235,"l":3.1808,"n":630,"o":3.2,"t":"2025-03-20T04:00:00Z","v":94625,"vw":3.205788},{"c":3.27,"h":3.3,"l":3.19,"n":1254,"o":3.22,"t":"2025-03-21T04:00:00Z","v":212097,"vw":3.258771},{"c":3.23,"h":3.26,"l":3.2,"n":891,"o":3.23,"t":"2025-03-24T04:00:00Z","v":152407,"vw":3.223812},{"c":3.24,"h":3.25,"l":3.21,"n":998,"o":3.25,"t":"2025-03-25T04:00:00Z","v":169645,"vw":3.237978},{"c":3.25,"h":3.28,"l":3.23,"n":843,"o":3.28,"t":"2025-03-26T04:00:00Z","v":141542,"vw":3.252687},{"c":3.23,"h":3.24,"l":3.18,"n":888,"o":3.22,"t":"2025-03-27T04:00:00Z","v":180554,"vw":3.222267},{"c":3.15,"h":3.24,"l":3.12,"n":861,"o":3.23,"t":"2025-03-28T04:00:00Z","v":146576,"vw":3.147627},{"c":3.11,"h":3.13,"l":3.025,"n":1351,"o":3.1,"t":"2025-03-31T04:00:00Z","v":261840,"vw":3.083468},{"c":3.08,"h":3.18,"l":3.04,"n":1631,"o":3.18,"t":"2025-04-01T04:00:00Z","v":333144,"vw":3.091753},{"c":3.04,"h":3.0694,"l":3.01,"n":1096,"o":3.04,"t":"2025-04-02T04:00:00Z","v":321120,"vw":3.039265},{"c":2.85,"h":2.99,"l":2.85,"n":2455,"o":2.93,"t":"2025-04-03T04:00:00Z","v":498318,"vw":2.891978},{"c":2.73,"h":2.85,"l":2.72,"n":2350,"o":2.81,"t":"2025-04-04T04:00:00Z","v":456005,"vw":2.762318},{"c":2.72,"h":2.86,"l":2.6,"n":3868,"o":2.67,"t":"2025-04-07T04:00:00Z","v":838208,"vw":2.706014},{"c":2.56,"h":2.83,"l":2.53,"n":2794,"o":2.83,"t":"2025-04-08T04:00:00Z","v":597979,"vw":2.605383},{"c":2.67,"h":2.7,"l":2.43,"n":3153,"o":2.51,"t":"2025-04-09T04:00:00Z","v":717061,"vw":2.569352},{"c":2.66,"h":2.74,"l":2.614,"n":1859,"o":2.72,"t":"2025-04-10T04:00:00Z","v":401353,"vw":2.671717},{"c":2.8,"h":2.81,"l":2.7,"n":2196,"o":2.73,"t":"2025-04-11T04:00:00Z","v":514770,"vw":2.771131},{"c":2.8,"h":2.9,"l":2.75,"n":2160,"o":2.89,"t":"2025-04-14T04:00:00Z","v":461868,"vw":2.806306},{"c":2.83,"h":2.855,"l":2.78,"n":1710,"o":2.83,"t":"2025-04-15T04:00:00Z","v":420301,"vw":2.808348},{"c":2.75,"h":2.83,"l":2.735,"n":1372,"o":2.79,"t":"2025-04-16T04:00:00Z","v":259724,"vw":2.761882},{"c":2.78,"h":2.81,"l":2.75,"n":1027,"o":2.78,"t":"2025-04-17T04:00:00Z","v":213448,"vw":2.773294},{"c":2.73,"h":2.79,"l":2.72,"n":1820,"o":2.77,"t":"2025-04-21T04:00:00Z","v":324811,"vw":2.74539},{"c":2.81,"h":2.84,"l":2.75,"n":1411,"o":2.75,"t":"2025-04-22T04:00:00Z","v":470390,"vw":2.802707},{"c":2.91,"h":2.9475,"l":2.84,"n":1335,"o":2.89,"t":"2025-04-23T04:00:00Z","v":186949,"vw":2.911277},{"c":2.93,"h":2.94,"l":2.822,"n":1230,"o":2.91,"t":"2025-04-24T04:00:00Z","v":245657,"vw":2.895402},{"c":2.9,"h":2.93,"l":2.8502,"n":834,"o":2.87,"t":"2025-04-25T04:00:00Z","v":191764,"vw":2.899593},{"c":2.89,"h":2.92,"l":2.87,"n":993,"o":2.88,"t":"2025-04-28T04:00:00Z","v":192200,"vw":2.896476},{"c":2.91,"h":2.94,"l":2.88,"n":986,"o":2.88,"t":"2025-04-29T04:00:00Z","v":130260,"vw":2.915086},{"c":2.93,"h":2.95,"l":2.875,"n":1187,"o":2.88,"t":"2025-04-30T04:00:00Z","v":251760,"vw":2.922684},{"c":2.95,"h":2.98,"l":2.925,"n":1242,"o":2.94,"t":"2025-05-01T04:00:00Z","v":287068,"vw":2.956047},{"c":3.02,"h":3.04,"l":2.932,"n":1244,"o":2.98,"t":"2025-05-02T04:00:00Z","v":209846,"vw":3.0157},{"c":3.05,"h":3.06,"l":2.99,"n":811,"o":3.01,"t":"2025-05-05T04:00:00Z","v":115903,"vw":3.036107},{"c":3.06,"h":3.06,"l":3,"n":1088,"o":3,"t":"2025-05-06T04:00:00Z","v":149670,"vw":3.041688},{"c":3.09,"h":3.1,"l":3.01,"n":1535,"o":3.09,"t":"2025-05-07T04:00:00Z","v":251051,"vw":3.060517},{"c":3.05,"h":3.08,"l":3.02,"n":1042,"o":3.08,"t":"2025-05-08T04:00:00Z","v":165495,"vw":3.051104},{"c":3.09,"h":3.11,"l":3.02,"n":907,"o":3.02,"t":"2025-05-09T04:00:00Z","v":171736,"vw":3.076843},{"c":3.2,"h":3.22,"l":3.1287,"n":1277,"o":3.16,"t":"2025-05-12T04:00:00Z","v":176796,"vw":3.189619},{"c":3.23,"h":3.24,"l":3.14,"n":2823,"o":3.19,"t":"2025-05-13T04:00:00Z","v":499315,"vw":3.208545},{"c":3.2,"h":3.25,"l":3.19,"n":1961,"o":3.22,"t":"2025-05-14T04:00:00Z","v":339031,"vw":3.210685},{"c":3.19,"h":3.2,"l":3.16,"n":883,"o":3.19,"t":"2025-05-15T04:00:00Z","v":194793,"vw":3.183707},{"c":3.14,"h":3.18,"l":3.12,"n":634,"o":3.17,"t":"2025-05-16T04:00:00Z","v":112438,"vw":3.143499},{"c":3.1,"h":3.13,"l":3.07,"n":909,"o":3.08,"t":"2025-05-19T04:00:00Z","v":269006,"vw":3.105795},{"c":3.05,"h":3.09,"l":3.0353,"n":793,"o":3.07,"t":"2025-05-20T04:00:00Z","v":131060,"vw":3.05275},{"c":3.07,"h":3.0999,"l":3.05,"n":649,"o":3.09,"t":"2025-05-21T04:00:00Z","v":101918,"vw":3.069595},{"c":3.01,"h":3.0697,"l":3,"n":752,"o":3.04,"t":"2025-05-22T04:00:00Z","v":123101,"vw":3.024835},{"c":3.01,"h":3.03,"l":2.97,"n":644,"o":3,"t":"2025-05-23T04:00:00Z","v":110984,"vw":3.001668},{"c":3.03,"h":3.06,"l":3.01,"n":764,"o":3.03,"t":"2025-05-27T04:00:00Z","v":171997,"vw":3.032069},{"c":3.14,"h":3.145,"l":3.0402,"n":1353,"o":3.05,"t":"2025-05-28T04:00:00Z","v":262941,"vw":3.123876},{"c":3.13,"h":3.15,"l":3.095,"n":945,"o":3.14,"t":"2025-05-29T04:00:00Z","v":130166,"vw":3.114982},{"c":3.17,"h":3.19,"l":3.08,"n":1148,"o":3.1,"t":"2025-05-30T04:00:00Z","v":219960,"vw":3.151631},{"c":3.12,"h":3.14,"l":3.07,"n":987,"o":3.14,"t":"2025-06-02T04:00:00Z","v":127633,"vw":3.104762},{"c":3.16,"h":3.16,"l":3.11,"n":800,"o":3.11,"t":"2025-06-03T04:00:00Z","v":117498,"vw":3.143501},{"c":3.15,"h":3.2,"l":3.14,"n":953,"o":3.19,"t":"2025-06-04T04:00:00Z","v":232191,"vw":3.16425},{"c":3.24,"h":3.24,"l":3.15,"n":1442,"o":3.19,"t":"2025-06-05T04:00:00Z","v":232675,"vw":3.218238},{"c":3.24,"h":3.24,"l":3.18,"n":905,"o":3.18,"t":"2025-06-06T04:00:00Z","v":163857,"vw":3.214941},{"c":3.33,"h":3.34,"l":3.26,"n":1135,"o":3.26,"t":"2025-06-09T04:00:00Z","v":212745,"vw":3.314185},{"c":3.38,"h":3.38,"l":3.29,"n":1900,"o":3.32,"t":"2025-06-10T04:00:00Z","v":325802,"vw":3.341916},{"c":3.43,"h":3.43,"l":3.32,"n":2222,"o":3.38,"t":"2025-06-11T04:00:00Z","v":282802,"vw":3.391075},{"c":3.45,"h":3.48,"l":3.4,"n":1278,"o":3.4,"t":"2025-06-12T04:00:00Z","v":177666,"vw":3.455611},{"c":3.32,"h":3.4096,"l":3.315,"n":763,"o":3.39,"t":"2025-06-13T04:00:00Z","v":137960,"vw":3.338916},{"c":3.35,"h":3.39,"l":3.34,"n":1010,"o":3.38,"t":"2025-06-16T04:00:00Z","v":179885,"vw":3.3703},{"c":3.38,"h":3.38,"l":3.3,"n":1649,"o":3.3,"t":"2025-06-17T04:00:00Z","v":261181,"vw":3.362763},{"c":3.44,"h":3.485,"l":3.4,"n":1135,"o":3.4,"t":"2025-06-18T04:00:00Z","v":217303,"vw":3.454573},{"c":3.43,"h":3.48,"l":3.42,"n":1246,"o":3.48,"t":"2025-06-20T04:00:00Z","v":176901,"vw":3.442759},{"c":3.37,"h":3.4199,"l":3.31,"n":1268,"o":3.39,"t":"2025-06-23T04:00:00Z","v":253238,"vw":3.381269},{"c":3.57,"h":3.6,"l":3.46,"n":1787,"o":3.46,"t":"2025-06-24T04:00:00Z","v":347192,"vw":3.56658},{"c":3.55,"h":3.565,"l":3.5048,"n":1157,"o":3.55,"t":"2025-06-25T04:00:00Z","v":165097,"vw":3.540814},{"c":3.54,"h":3.56,"l":3.51,"n":903,"o":3.55,"t":"2025-06-26T04:00:00Z","v":170903,"vw":3.543607},{"c":3.48,"h":3.505,"l":3.42,"n":1178,"o":3.5,"t":"2025-06-27T04:00:00Z","v":197307,"vw":3.463005},{"c":3.42,"h":3.45,"l":3.37,"n":1242,"o":3.44,"t":"2025-06-30T04:00:00Z","v":175698,"vw":3.418561},{"c":3.47,"h":3.53,"l":3.42,"n":1691,"o":3.42,"t":"2025-07-01T04:00:00Z","v":301406,"vw":3.482294},{"c":3.52,"h":3.54,"l":3.415,"n":2143,"o":3.43,"t":"2025-07-02T04:00:00Z","v":334495,"vw":3.492648},{"c":3.61,"h":3.65,"l":3.57,"n":1424,"o":3.6,"t":"2025-07-03T04:00:00Z","v":242222,"vw":3.626127},{"c":3.31,"h":3.54,"l":3.3,"n":2332,"o":3.54,"t":"2025-07-07T04:00:00Z","v":545782,"vw":3.388658},{"c":3.39,"h":3.41,"l":3.34,"n":1856,"o":3.36,"t":"2025-07-08T04:00:00Z","v":241418,"vw":3.378283},{"c":3.44,"h":3.44,"l":3.382,"n":1185,"o":3.42,"t":"2025-07-09T04:00:00Z","v":146225,"vw":3.416301},{"c":3.43,"h":3.45,"l":3.4009,"n":956,"o":3.44,"t":"2025-07-10T04:00:00Z","v":140655,"vw":3.426346},{"c":3.42,"h":3.43,"l":3.38,"n":903,"o":3.39,"t":"2025-07-11T04:00:00Z","v":105738,"vw":3.403751},{"c":3.43,"h":3.45,"l":3.395,"n":976,"o":3.4,"t":"2025-07-14T04:00:00Z","v":123861,"vw":3.428658},{"c":3.43,"h":3.47,"l":3.4,"n":1548,"o":3.47,"t":"2025-07-15T04:00:00Z","v":237593,"vw":3.428612},{"c":3.43,"h":3.45,"l":3.36,"n":1186,"o":3.45,"t":"2025-07-16T04:00:00Z","v":143122,"vw":3.401424},{"c":3.47,"h":3.47,"l":3.37,"n":1561,"o":3.41,"t":"2025-07-17T04:00:00Z","v":178527,"vw":3.437454},{"c":3.36,"h":3.48,"l":3.36,"n":1357,"o":3.48,"t":"2025-07-18T04:00:00Z","v":226275,"vw":3.387298},{"c":3.42,"h":3.44,"l":3.34,"n":1307,"o":3.34,"t":"2025-07-21T04:00:00Z","v":112301,"vw":3.418995},{"c":3.43,"h":3.43,"l":3.375,"n":993,"o":3.39,"t":"2025-07-22T04:00:00Z","v":135468,"vw":3.411112},{"c":3.45,"h":3.47,"l":3.425,"n":1659,"o":3.43,"t":"2025-07-23T04:00:00Z","v":228431,"vw":3.453708},{"c":3.59,"h":3.64,"l":3.44,"n":3439,"o":3.49,"t":"2025-07-24T04:00:00Z","v":692173,"vw":3.563422},{"c":3.83,"h":3.86,"l":3.68,"n":3915,"o":3.7,"t":"2025-07-25T04:00:00Z","v":788475,"vw":3.814526},{"c":3.83,"h":3.87,"l":3.805,"n":3326,"o":3.86,"t":"2025-07-28T04:00:00Z","v":528206,"vw":3.843626},{"c":3.78,"h":3.795,"l":3.71,"n":3134,"o":3.79,"t":"2025-07-29T04:00:00Z","v":539587,"vw":3.756694},{"c":3.93,"h":3.93,"l":3.8,"n":3690,"o":3.82,"t":"2025-07-30T04:00:00Z","v":511300,"vw":3.88902},{"c":3.92,"h":3.94,"l":3.86,"n":2768,"o":3.92,"t":"2025-07-31T04:00:00Z","v":404274,"vw":3.908204},{"c":3.88,"h":3.89,"l":3.83,"n":2203,"o":3.89,"t":"2025-08-01T04:00:00Z","v":288935,"vw":3.867511},{"c":3.94,"h":3.94,"l":3.8775,"n":2934,"o":3.88,"t":"2025-08-04T04:00:00Z","v":500423,"vw":3.924629},{"c":4.02,"h":4.03,"l":3.94,"n":2403,"o":3.95,"t":"2025-08-05T04:00:00Z","v":415501,"vw":3.998226},{"c":4.05,"h":4.06,"l":3.98,"n":2032,"o":4.01,"t":"2025-08-06T04:00:00Z","v":297733,"vw":4.024296},{"c":4.08,"h":4.1318,"l":4.035,"n":2751,"o":4.13,"t":"2025-08-07T04:00:00Z","v":369892,"vw":4.067586},{"c":4.08,"h":4.08,"l":4.01,"n":3683,"o":4.05,"t":"2025-08-08T04:00:00Z","v":649776,"vw":4.058123},{"c":4.06,"h":4.08,"l":4.015,"n":3260,"o":4.08,"t":"2025-08-11T04:00:00Z","v":512508,"vw":4.044334},{"c":4.08,"h":4.08,"l":3.95,"n":4035,"o":4,"t":"2025-08-12T04:00:00Z","v":513053,"vw":4.040787},{"c":4.88,"h":4.97,"l":4.73,"n":8699,"o":4.75,"t":"2025-08-13T04:00:00Z","v":1718883,"vw":4.870541},{"c":4.35,"h":4.385,"l":4.29,"n":4983,"o":4.35,"t":"2025-08-14T04:00:00Z","v":876573,"vw":4.346329},{"c":4.44,"h":4.44,"l":4.34,"n":4205,"o":4.4,"t":"2025-08-15T04:00:00Z","v":432636,"vw":4.408976},{"c":4.42,"h":4.43,"l":4.3401,"n":3271,"o":4.39,"t":"2025-08-18T04:00:00Z","v":506861,"vw":4.394095},{"c":4.23,"h":4.33,"l":4.215,"n":3756,"o":4.33,"t":"2025-08-19T04:00:00Z","v":706767,"vw":4.240863},{"c":4.19,"h":4.21,"l":4.13,"n":4571,"o":4.13,"t":"2025-08-20T04:00:00Z","v":716501,"vw":4.1702},{"c":4.18,"h":4.18,"l":4.128,"n":3050,"o":4.13,"t":"2025-08-21T04:00:00Z","v":540631,"vw":4.165886},{"c":4.29,"h":4.31,"l":4.15,"n":4792,"o":4.15,"t":"2025-08-22T04:00:00Z","v":684455,"vw":4.266836},{"c":4.29,"h":4.4017,"l":4.27,"n":6791,"o":4.3,"t":"2025-08-25T04:00:00Z","v":945020,"vw":4.286178},{"c":4.34,"h":4.365,"l":4.29,"n":5204,"o":4.3,"t":"2025-08-26T04:00:00Z","v":590575,"vw":4.333839},{"c":4.36,"h":4.36,"l":4.27,"n":5439,"o":4.31,"t":"2025-08-27T04:00:00Z","v":632548,"vw":4.321291},{"c":4.44,"h":4.45,"l":4.38,"n":3804,"o":4.39,"t":"2025-08-28T04:00:00Z","v":517833,"vw":4.427103},{"c":4.41,"h":4.43,"l":4.3513,"n":3048,"o":4.42,"t":"2025-08-29T04:00:00Z","v":393604,"vw":4.378702},{"c":4.28,"h":4.35,"l":4.24,"n":2672,"o":4.33,"t":"2025-09-02T04:00:00Z","v":433870,"vw":4.273285},{"c":4.43,"h":4.45,"l":4.3166,"n":2859,"o":4.32,"t":"2025-09-03T04:00:00Z","v":418316,"vw":4.423108},{"c":4.48,"h":4.48,"l":4.3819,"n":3292,"o":4.42,"t":"2025-09-04T04:00:00Z","v":515029,"vw":4.44663},{"c":4.46,"h":4.49,"l":4.41,"n":2886,"o":4.49,"t":"2025-09-05T04:00:00Z","v":429971,"vw":4.453009},{"c":4.41,"h":4.42,"l":4.35,"n":4152,"o":4.39,"t":"2025-09-08T04:00:00Z","v":599851,"vw":4.394324},{"c":4.39,"h":4.4,"l":4.3447,"n":3386,"o":4.39,"t":"2025-09-09T04:00:00Z","v":586004,"vw":4.384736},{"c":4.33,"h":4.3599,"l":4.28,"n":4001,"o":4.32,"t":"2025-09-10T04:00:00Z","v":616709,"vw":4.325104},{"c":4.36,"h":4.39,"l":4.29,"n":3970,"o":4.38,"t":"2025-09-11T04:00:00Z","v":587570,"vw":4.356597},{"c":4.46,"h":4.46,"l":4.3901,"n":3809,"o":4.4,"t":"2025-09-12T04:00:00Z","v":540869,"vw":4.427576},{"c":4.5,"h":4.52,"l":4.42,"n":6483,"o":4.46,"t":"2025-09-15T04:00:00Z","v":1347791,"vw":4.494825},{"c":4.96,"h":4.96,"l":4.79,"n":5767,"o":4.79,"t":"2025-09-16T04:00:00Z","v":998523,"vw":4.920671},{"c":4.8,"h":4.88,"l":4.7701,"n":4497,"o":4.82,"t":"2025-09-17T04:00:00Z","v":605570,"vw":4.801915},{"c":4.84,"h":4.8599,"l":4.8,"n":2982,"o":4.81,"t":"2025-09-18T04:00:00Z","v":444768,"vw":4.829591},{"c":4.79,"h":4.82,"l":4.76,"n":3568,"o":4.82,"t":"2025-09-19T04:00:00Z","v":488776,"vw":4.783026},{"c":4.95,"h":4.96,"l":4.835,"n":4279,"o":4.87,"t":"2025-09-22T04:00:00Z","v":617932,"vw":4.913908},{"c":4.93,"h":4.995,"l":4.9138,"n":4993,"o":4.98,"t":"2025-09-23T04:00:00Z","v":546379,"vw":4.959593},{"c":4.94,"h":4.9887,"l":4.88,"n":4662,"o":4.97,"t":"2025-09-24T04:00:00Z","v":572331,"vw":4.921103},{"c":5.19,"h":5.21,"l":5.07,"n":5719,"o":5.08,"t":"2025-09-25T04:00:00Z","v":993602,"vw":5.161231},{"c":5.09,"h":5.15,"l":5,"n":4075,"o":5.15,"t":"2025-09-26T04:00:00Z","v":675211,"vw":5.054491},{"c":5.23,"h":5.3,"l":5.19,"n":4887,"o":5.23,"t":"2025-09-29T04:00:00Z","v":725016,"vw":5.231776},{"c":5.22,"h":5.27,"l":5.135,"n":3561,"o":5.19,"t":"2025-09-30T04:00:00Z","v":554662,"vw":5.171306},{"c":5.29,"h":5.29,"l":5.2,"n":3479,"o":5.23,"t":"2025-10-01T04:00:00Z","v":491239,"vw":5.263719},{"c":5.37,"h":5.39,"l":5.3,"n":4329,"o":5.3,"t":"2025-10-02T04:00:00Z","v":506535,"vw":5.358055},{"c":5.38,"h":5.44,"l":5.36,"n":3397,"o":5.4,"t":"2025-10-03T04:00:00Z","v":358727,"vw":5.401245},{"c":5.46,"h":5.47,"l":5.35,"n":5266,"o":5.4,"t":"2025-10-06T04:00:00Z","v":728097,"vw":5.431135},{"c":5.41,"h":5.49,"l":5.4,"n":5339,"o":5.49,"t":"2025-10-07T04:00:00Z","v":526094,"vw":5.426898},{"c":5.5,"h":5.5,"l":5.35,"n":4523,"o":5.35,"t":"2025-10-08T04:00:00Z","v":607112,"vw":5.443458},{"c":5.48,"h":5.56,"l":5.445,"n":5206,"o":5.48,"t":"2025-10-09T04:00:00Z","v":899682,"vw":5.489181},{"c":5.32,"h":5.67,"l":5.305,"n":5812,"o":5.67,"t":"2025-10-10T04:00:00Z","v":865266,"vw":5.420856},{"c":5.37,"h":5.38,"l":5.3,"n":2899,"o":5.36,"t":"2025-10-13T04:00:00Z","v":400508,"vw":5.350353},{"c":5.07,"h":5.17,"l":4.96,"n":8220,"o":5.06,"t":"2025-10-14T04:00:00Z","v":1378263,"vw":5.087561},{"c":5.17,"h":5.2393,"l":5.095,"n":6624,"o":5.21,"t":"2025-10-15T04:00:00Z","v":904350,"vw":5.148125},{"c":5.15,"h":5.22,"l":5.1169,"n":5030,"o":5.19,"t":"2025-10-16T04:00:00Z","v":705382,"vw":5.159466},{"c":5.16,"h":5.17,"l":5.0805,"n":3686,"o":5.11,"t":"2025-10-17T04:00:00Z","v":560874,"vw":5.146799},{"c":5.28,"h":5.3,"l":5.187,"n":4144,"o":5.23,"t":"2025-10-20T04:00:00Z","v":528058,"vw":5.257411},{"c":5.03,"h":5.12,"l":4.98,"n":6045,"o":5.12,"t":"2025-10-21T04:00:00Z","v":995789,"vw":5.030387},{"c":4.99,"h":5.075,"l":4.94,"n":4320,"o":5.04,"t":"2025-10-22T04:00:00Z","v":835888,"vw":4.986334},{"c":5.06,"h":5.08,"l":4.959,"n":4245,"o":4.97,"t":"2025-10-23T04:00:00Z","v":572312,"vw":5.04029},{"c":4.95,"h":4.965,"l":4.86,"n":6538,"o":4.87,"t":"2025-10-24T04:00:00Z","v":918531,"vw":4.927646},{"c":4.99,"h":5.08,"l":4.97,"n":4871,"o":5.08,"t":"2025-10-27T04:00:00Z","v":866366,"vw":5.000595},{"c":5.08,"h":5.08,"l":4.98,"n":4606,"o":5,"t":"2025-10-28T04:00:00Z","v":696736,"vw":5.040394},{"c":5.1,"h":5.17,"l":5.081,"n":3788,"o":5.14,"t":"2025-10-29T04:00:00Z","v":532934,"vw":5.125105},{"c":4.82,"h":5.06,"l":4.82,"n":6213,"o":5.01,"t":"2025-10-30T04:00:00Z","v":986300,"vw":4.858378},{"c":5.01,"h":5.125,"l":4.99,"n":6025,"o":5.03,"t":"2025-10-31T04:00:00Z","v":818173,"vw":5.027687},{"c":5,"h":5.07,"l":4.96,"n":5936,"o":5.07,"t":"2025-11-03T05:00:00Z","v":850699,"vw":4.993817},{"c":4.94,"h":5,"l":4.66,"n":5554,"o":4.85,"t":"2025-11-04T05:00:00Z","v":1013736,"vw":4.930124},{"c":4.83,"h":4.86,"l":4.75,"n":5292,"o":4.8,"t":"2025-11-05T05:00:00Z","v":886497,"vw":4.811857},{"c":4.76,"h":4.86,"l":4.76,"n":4271,"o":4.79,"t":"2025-11-06T05:00:00Z","v":601338,"vw":4.794765},{"c":4.56,"h":4.57,"l":4.48,"n":4164,"o":4.57,"t":"2025-11-07T05:00:00Z","v":558045,"vw":4.523731},{"c":4.64,"h":4.7,"l":4.6,"n":2424,"o":4.66,"t":"2025-11-10T05:00:00Z","v":338379,"vw":4.636614},{"c":4.57,"h":4.5922,"l":4.5212,"n":3891,"o":4.59,"t":"2025-11-11T05:00:00Z","v":509532,"vw":4.55783},{"c":4.53,"h":4.62,"l":4.505,"n":3759,"o":4.6,"t":"2025-11-12T05:00:00Z","v":422557,"vw":4.531194},{"c":4.4,"h":4.525,"l":4.39,"n":5199,"o":4.51,"t":"2025-11-13T05:00:00Z","v":549013,"vw":4.419611},{"c":4.47,"h":4.4876,"l":4.34,"n":2734,"o":4.34,"t":"2025-11-14T05:00:00Z","v":368773,"vw":4.449456},{"c":4.37,"h":4.4,"l":4.31,"n":5492,"o":4.36,"t":"2025-11-17T05:00:00Z","v":881444,"vw":4.357513},{"c":4.28,"h":4.31,"l":4.18,"n":5486,"o":4.22,"t":"2025-11-18T05:00:00Z","v":766224,"vw":4.262929},{"c":4.27,"h":4.33,"l":4.26,"n":2678,"o":4.31,"t":"2025-11-19T05:00:00Z","v":375321,"vw":4.281151},{"c":4.2,"h":4.34,"l":4.16,"n":2767,"o":4.34,"t":"2025-11-20T05:00:00Z","v":453703,"vw":4.210777},{"c":4.2,"h":4.21,"l":4.12,"n":2724,"o":4.19,"t":"2025-11-21T05:00:00Z","v":337692,"vw":4.175439},{"c":4.27,"h":4.28,"l":4.17,"n":3053,"o":4.17,"t":"2025-11-24T05:00:00Z","v":417927,"vw":4.251715},{"c":4.27,"h":4.305,"l":4.215,"n":3440,"o":4.22,"t":"2025-11-25T05:00:00Z","v":693421,"vw":4.269695},{"c":4.36,"h":4.385,"l":4.32,"n":2776,"o":4.32,"t":"2025-11-26T05:00:00Z","v":352842,"vw":4.363957},{"c":4.33,"h":4.365,"l":4.3,"n":1964,"o":4.3,"t":"2025-11-28T05:00:00Z","v":246257,"vw":4.339202},{"c":4.26,"h":4.315,"l":4.26,"n":3492,"o":4.27,"t":"2025-12-01T05:00:00Z","v":337865,"vw":4.284316},{"c":4.4,"h":4.4,"l":4.33,"n":3703,"o":4.34,"t":"2025-12-02T05:00:00Z","v":495189,"vw":4.374082},{"c":4.41,"h":4.42,"l":4.385,"n":3079,"o":4.4,"t":"2025-12-03T05:00:00Z","v":401567,"vw":4.402591},{"c":4.44,"h":4.44,"l":4.4,"n":2326,"o":4.4,"t":"2025-12-04T05:00:00Z","v":261576,"vw":4.42718},{"c":4.54,"h":4.5889,"l":4.4985,"n":2322,"o":4.5,"t":"2025-12-05T05:00:00Z","v":258041,"vw":4.546799},{"c":4.48,"h":4.5,"l":4.445,"n":1879,"o":4.48,"t":"2025-12-08T05:00:00Z","v":214414,"vw":4.468931},{"c":4.44,"h":4.47,"l":4.4,"n":2378,"o":4.46,"t":"2025-12-09T05:00:00Z","v":296436,"vw":4.450569},{"c":4.43,"h":4.4466,"l":4.38,"n":2833,"o":4.42,"t":"2025-12-10T05:00:00Z","v":237198,"vw":4.417607},{"c":4.35,"h":4.36,"l":4.31,"n":1660,"o":4.35,"t":"2025-12-11T05:00:00Z","v":222564,"vw":4.344299},{"c":4.23,"h":4.32,"l":4.21,"n":2441,"o":4.31,"t":"2025-12-12T05:00:00Z","v":336485,"vw":4.239205},{"c":4.21,"h":4.265,"l":4.2,"n":2347,"o":4.23,"t":"2025-12-15T05:00:00Z","v":299815,"vw":4.21947},{"c":4.12,"h":4.16,"l":4.1,"n":3721,"o":4.14,"t":"2025-12-16T05:00:00Z","v":450239,"vw":4.126905},{"c":4.1,"h":4.19,"l":4.09,"n":2734,"o":4.15,"t":"2025-12-17T05:00:00Z","v":366937,"vw":4.114876},{"c":4.13,"h":4.16,"l":4.12,"n":2618,"o":4.16,"t":"2025-12-18T05:00:00Z","v":317715,"vw":4.139653},{"c":4.15,"h":4.16,"l":4.13,"n":1798,"o":4.16,"t":"2025-12-19T05:00:00Z","v":261686,"vw":4.146353},{"c":4.09,"h":4.09,"l":4.04,"n":3447,"o":4.05,"t":"2025-12-22T05:00:00Z","v":522383,"vw":4.07058},{"c":4.16,"h":4.17,"l":4.0842,"n":3057,"o":4.09,"t":"2025-12-23T05:00:00Z","v":396892,"vw":4.137901},{"c":4.27,"h":4.27,"l":4.19,"n":1571,"o":4.19,"t":"2025-12-24T05:00:00Z","v":158131,"vw":4.249756},{"c":4.22,"h":4.24,"l":4.16,"n":2596,"o":4.21,"t":"2025-12-26T05:00:00Z","v":282322,"vw":4.208773},{"c":4.25,"h":4.26,"l":4.17,"n":2151,"o":4.17,"t":"2025-12-29T05:00:00Z","v":220600,"vw":4.245052},{"c":4.22,"h":4.24,"l":4.17,"n":2085,"o":4.21,"t":"2025-12-30T05:00:00Z","v":252465,"vw":4.21566},{"c":4.21,"h":4.21,"l":4.1716,"n":1640,"o":4.21,"t":"2025-12-31T05:00:00Z","v":236725,"vw":4.193311},{"c":4.25,"h":4.25,"l":4.1623,"n":3331,"o":4.25,"t":"2026-01-02T05:00:00Z","v":372505,"vw":4.227234},{"c":4.23,"h":4.2816,"l":4.2119,"n":3289,"o":4.28,"t":"2026-01-05T05:00:00Z","v":369729,"vw":4.235569},{"c":4.37,"h":4.39,"l":4.29,"n":4714,"o":4.29,"t":"2026-01-06T05:00:00Z","v":739442,"vw":4.35238},{"c":4.4,"h":4.41,"l":4.35,"n":3430,"o":4.41,"t":"2026-01-07T05:00:00Z","v":554254,"vw":4.386762},{"c":4.26,"h":4.37,"l":4.23,"n":3364,"o":4.33,"t":"2026-01-08T05:00:00Z","v":704169,"vw":4.261915},{"c":4.17,"h":4.19,"l":4.13,"n":3545,"o":4.16,"t":"2026-01-09T05:00:00Z","v":544077,"vw":4.156741},{"c":4.16,"h":4.2,"l":4.15,"n":3077,"o":4.17,"t":"2026-01-12T05:00:00Z","v":399461,"vw":4.165435},{"c":4.19,"h":4.2,"l":4.16,"n":3018,"o":4.18,"t":"2026-01-13T05:00:00Z","v":409749,"vw":4.180571},{"c":4.19,"h":4.2,"l":4.14,"n":3875,"o":4.16,"t":"2026-01-14T05:00:00Z","v":519563,"vw":4.17568},{"c":4.26,"h":4.32,"l":4.24,"n":4768,"o":4.27,"t":"2026-01-15T05:00:00Z","v":687920,"vw":4.27184},{"c":4.33,"h":4.36,"l":4.2514,"n":4875,"o":4.32,"t":"2026-01-16T05:00:00Z","v":976216,"vw":4.31358},{"c":4.23,"h":4.3,"l":4.21,"n":4240,"o":4.24,"t":"2026-01-20T05:00:00Z","v":745818,"vw":4.256866},{"c":4.32,"h":4.33,"l":4.205,"n":5520,"o":4.23,"t":"2026-01-21T05:00:00Z","v":962461,"vw":4.284762},{"c":4.45,"h":4.47,"l":4.35,"n":4494,"o":4.38,"t":"2026-01-22T05:00:00Z","v":776816,"vw":4.435468},{"c":4.43,"h":4.44,"l":4.315,"n":4782,"o":4.39,"t":"2026-01-23T05:00:00Z","v":619309,"vw":4.397677},{"c":4.41,"h":4.46,"l":4.385,"n":4474,"o":4.41,"t":"2026-01-26T05:00:00Z","v":684684,"vw":4.417767},{"c":4.36,"h":4.4,"l":4.32,"n":5148,"o":4.4,"t":"2026-01-27T05:00:00Z","v":790423,"vw":4.351375},{"c":3.97,"h":4.29,"l":3.9001,"n":12061,"o":4.18,"t":"2026-01-28T05:00:00Z","v":1741934,"vw":4.004478},{"c":4.03,"h":4.17,"l":3.92,"n":8521,"o":4.08,"t":"2026-01-29T05:00:00Z","v":1168393,"vw":4.005896},{"c":3.97,"h":4.07,"l":3.93,"n":8250,"o":3.97,"t":"2026-01-30T05:00:00Z","v":1176332,"vw":3.96733},{"c":3.87,"h":3.91,"l":3.83,"n":4777,"o":3.85,"t":"2026-02-02T05:00:00Z","v":764499,"vw":3.875752},{"c":3.87,"h":3.925,"l":3.81,"n":4895,"o":3.91,"t":"2026-02-03T05:00:00Z","v":703390,"vw":3.858306},{"c":3.87,"h":3.99,"l":3.83,"n":7410,"o":3.92,"t":"2026-02-04T05:00:00Z","v":1358328,"vw":3.88002},{"c":3.88,"h":3.9,"l":3.8,"n":5907,"o":3.81,"t":"2026-02-05T05:00:00Z","v":1122897,"vw":3.856643},{"c":3.96,"h":3.975,"l":3.87,"n":4696,"o":3.91,"t":"2026-02-06T05:00:00Z","v":667789,"vw":3.950541},{"c":3.97,"h":3.97,"l":3.92,"n":4674,"o":3.96,"t":"2026-02-09T05:00:00Z","v":716775,"vw":3.957959},{"c":3.98,"h":4.0585,"l":3.95,"n":3487,"o":4,"t":"2026-02-10T05:00:00Z","v":536171,"vw":3.978246},{"c":4.08,"h":4.09,"l":4.0201,"n":4926,"o":4.06,"t":"2026-02-11T05:00:00Z","v":793657,"vw":4.063724},{"c":4.07,"h":4.135,"l":4,"n":4303,"o":4.09,"t":"2026-02-12T05:00:00Z","v":764082,"vw":4.048876},{"c":4,"h":4.06,"l":3.95,"n":3788,"o":4.06,"t":"2026-02-13T05:00:00Z","v":551873,"vw":3.995671},{"c":4.03,"h":4.055,"l":3.94,"n":4806,"o":3.96,"t":"2026-02-17T05:00:00Z","v":715805,"vw":4.019964},{"c":4.12,"h":4.19,"l":4.02,"n":5435,"o":4.02,"t":"2026-02-18T05:00:00Z","v":995286,"vw":4.120819},{"c":4.45,"h":4.465,"l":4.16,"n":10059,"o":4.2,"t":"2026-02-19T05:00:00Z","v":1918934,"vw":4.376639},{"c":4.76,"h":4.79,"l":4.55,"n":7635,"o":4.59,"t":"2026-02-20T05:00:00Z","v":1256671,"vw":4.722116},{"c":4.87,"h":4.955,"l":4.845,"n":5291,"o":4.88,"t":"2026-02-23T05:00:00Z","v":815924,"vw":4.887307},{"c":5.12,"h":5.135,"l":4.88,"n":8200,"o":4.88,"t":"2026-02-24T05:00:00Z","v":1555491,"vw":5.063005},{"c":5.35,"h":5.36,"l":5.245,"n":5039,"o":5.28,"t":"2026-02-25T05:00:00Z","v":850447,"vw":5.337363},{"c":5.58,"h":5.665,"l":5.455,"n":8947,"o":5.57,"t":"2026-02-26T05:00:00Z","v":1600136,"vw":5.563832},{"c":5.06,"h":5.1,"l":4.94,"n":7351,"o":5.1,"t":"2026-02-27T05:00:00Z","v":1072695,"vw":5.042993},{"c":4.97,"h":4.98,"l":4.855,"n":4417,"o":4.88,"t":"2026-03-02T05:00:00Z","v":542089,"vw":4.941774},{"c":4.56,"h":4.59,"l":4.371,"n":8960,"o":4.58,"t":"2026-03-03T05:00:00Z","v":1360106,"vw":4.499912},{"c":4.29,"h":4.325,"l":4.15,"n":8848,"o":4.25,"t":"2026-03-04T05:00:00Z","v":1550752,"vw":4.24523},{"c":3.96,"h":4.13,"l":3.905,"n":12710,"o":4.12,"t":"2026-03-05T05:00:00Z","v":1922760,"vw":3.975812},{"c":3.91,"h":3.96,"l":3.855,"n":8266,"o":3.91,"t":"2026-03-06T05:00:00Z","v":1409042,"vw":3.915863},{"c":4.05,"h":4.07,"l":3.825,"n":9074,"o":3.84,"t":"2026-03-09T04:00:00Z","v":1485300,"vw":3.981626},{"c":4.14,"h":4.2086,"l":4.0801,"n":5994,"o":4.13,"t":"2026-03-10T04:00:00Z","v":1241347,"vw":4.146914},{"c":4.1,"h":4.135,"l":4.05,"n":5514,"o":4.11,"t":"2026-03-11T04:00:00Z","v":765916,"vw":4.085642},{"c":3.99,"h":4.05,"l":3.97,"n":6440,"o":4.05,"t":"2026-03-12T04:00:00Z","v":1064850,"vw":3.990501},{"c":3.89,"h":3.96,"l":3.85,"n":5920,"o":3.96,"t":"2026-03-13T04:00:00Z","v":1147174,"vw":3.88644},{"c":4.01,"h":4.05,"l":3.95,"n":4423,"o":4.01,"t":"2026-03-16T04:00:00Z","v":1045510,"vw":4.006676},{"c":4.08,"h":4.1,"l":4,"n":5325,"o":4,"t":"2026-03-17T04:00:00Z","v":925226,"vw":4.064586},{"c":4.03,"h":4.1155,"l":4.01,"n":4831,"o":4.11,"t":"2026-03-18T04:00:00Z","v":802728,"vw":4.059864},{"c":4.07,"h":4.085,"l":3.9,"n":6232,"o":3.94,"t":"2026-03-19T04:00:00Z","v":1153471,"vw":4.019547},{"c":4.02,"h":4.1,"l":3.965,"n":8124,"o":4.01,"t":"2026-03-20T04:00:00Z","v":2078152,"vw":4.017963},{"c":4.29,"h":4.34,"l":4,"n":15662,"o":4.08,"t":"2026-03-23T04:00:00Z","v":3228791,"vw":4.246616},{"c":4.08,"h":4.11,"l":3.92,"n":11074,"o":3.98,"t":"2026-03-24T04:00:00Z","v":2513391,"vw":4.060985},{"c":4.12,"h":4.155,"l":4,"n":10776,"o":4.13,"t":"2026-03-25T04:00:00Z","v":2807982,"vw":4.099287},{"c":3.85,"h":3.965,"l":3.83,"n":11591,"o":3.94,"t":"2026-03-26T04:00:00Z","v":2710760,"vw":3.868507},{"c":3.89,"h":3.91,"l":3.8,"n":8230,"o":3.84,"t":"2026-03-27T04:00:00Z","v":2299656,"vw":3.874732},{"c":3.75,"h":3.91,"l":3.7,"n":10919,"o":3.91,"t":"2026-03-30T04:00:00Z","v":3271328,"vw":3.746017},{"c":3.88,"h":3.91,"l":3.67,"n":13223,"o":3.7,"t":"2026-03-31T04:00:00Z","v":3347497,"vw":3.797605},{"c":3.97,"h":4.06,"l":3.8401,"n":9458,"o":3.97,"t":"2026-04-01T04:00:00Z","v":2206326,"vw":3.991949},{"c":4.01,"h":4.04,"l":3.78,"n":9867,"o":3.78,"t":"2026-04-02T04:00:00Z","v":3263944,"vw":3.972318},{"c":3.87,"h":3.93,"l":3.79,"n":12546,"o":3.81,"t":"2026-04-06T04:00:00Z","v":4349550,"vw":3.862928},{"c":3.93,"h":3.96,"l":3.79,"n":11477,"o":3.84,"t":"2026-04-07T04:00:00Z","v":3637716,"vw":3.887334},{"c":4.29,"h":4.32,"l":4.17,"n":9611,"o":4.26,"t":"2026-04-08T04:00:00Z","v":2868096,"vw":4.273571},{"c":4.23,"h":4.295,"l":4.07,"n":11051,"o":4.1,"t":"2026-04-09T04:00:00Z","v":2955989,"vw":4.196746},{"c":4.49,"h":4.565,"l":4.34,"n":8244,"o":4.41,"t":"2026-04-10T04:00:00Z","v":2324449,"vw":4.49492},{"c":4.45,"h":4.495,"l":4.1714,"n":11697,"o":4.29,"t":"2026-04-13T04:00:00Z","v":3087588,"vw":4.424281},{"c":4.56,"h":4.58,"l":4.495,"n":7423,"o":4.57,"t":"2026-04-14T04:00:00Z","v":1738678,"vw":4.545158},{"c":4.75,"h":4.8,"l":4.635,"n":9858,"o":4.65,"t":"2026-04-15T04:00:00Z","v":1798336,"vw":4.757338},{"c":4.86,"h":4.88,"l":4.79,"n":8080,"o":4.82,"t":"2026-04-16T04:00:00Z","v":1850978,"vw":4.852198},{"c":5.08,"h":5.17,"l":5.03,"n":7638,"o":5.09,"t":"2026-04-17T04:00:00Z","v":1919733,"vw":5.114314},{"c":5.07,"h":5.08,"l":5.02,"n":8455,"o":5.07,"t":"2026-04-20T04:00:00Z","v":1775760,"vw":5.049403},{"c":5.05,"h":5.12,"l":5,"n":9394,"o":5.07,"t":"2026-04-21T04:00:00Z","v":2271931,"vw":5.070607},{"c":5.37,"h":5.4306,"l":5.23,"n":10805,"o":5.38,"t":"2026-04-22T04:00:00Z","v":2692118,"vw":5.319605},{"c":4.28,"h":4.7,"l":4.24,"n":13134,"o":4.47,"t":"2026-04-23T04:00:00Z","v":3078636,"vw":4.358018},{"c":4.18,"h":4.3899,"l":4.17,"n":11211,"o":4.32,"t":"2026-04-24T04:00:00Z","v":1964999,"vw":4.246602},{"c":4.18,"h":4.24,"l":4.13,"n":10075,"o":4.21,"t":"2026-04-27T04:00:00Z","v":1898970,"vw":4.186719},{"c":4.22,"h":4.26,"l":4.17,"n":8795,"o":4.18,"t":"2026-04-28T04:00:00Z","v":1505742,"vw":4.226358},{"c":4.12,"h":4.23,"l":4.105,"n":8178,"o":4.22,"t":"2026-04-29T04:00:00Z","v":1187983,"vw":4.138866},{"c":4.28,"h":4.28,"l":4.16,"n":6554,"o":4.16,"t":"2026-04-30T04:00:00Z","v":1222849,"vw":4.237983},{"c":4.33,"h":4.44,"l":4.27,"n":8034,"o":4.3,"t":"2026-05-01T04:00:00Z","v":1399441,"vw":4.324648},{"c":4.32,"h":4.35,"l":4.22,"n":7342,"o":4.35,"t":"2026-05-04T04:00:00Z","v":1291231,"vw":4.302012},{"c":4.45,"h":4.555,"l":4.365,"n":9976,"o":4.4,"t":"2026-05-05T04:00:00Z","v":1932369,"vw":4.47916},{"c":4.54,"h":4.595,"l":4.505,"n":8959,"o":4.53,"t":"2026-05-06T04:00:00Z","v":1594294,"vw":4.53601},{"c":4.32,"h":4.44,"l":4.3,"n":10774,"o":4.38,"t":"2026-05-07T04:00:00Z","v":2218496,"vw":4.362036},{"c":4.39,"h":4.41,"l":4.315,"n":7348,"o":4.34,"t":"2026-05-08T04:00:00Z","v":1293692,"vw":4.368096},{"c":4.37,"h":4.445,"l":4.34,"n":9397,"o":4.34,"t":"2026-05-11T04:00:00Z","v":1876092,"vw":4.399652},{"c":4.44,"h":4.46,"l":4.2509,"n":14162,"o":4.34,"t":"2026-05-12T04:00:00Z","v":2762056,"vw":4.405244},{"c":4.97,"h":5.03,"l":4.7501,"n":16686,"o":4.85,"t":"2026-05-13T04:00:00Z","v":3668270,"vw":4.934644},{"c":5.33,"h":5.36,"l":5.12,"n":14064,"o":5.12,"t":"2026-05-14T04:00:00Z","v":2628502,"vw":5.274609},{"c":4.82,"h":4.8566,"l":4.73,"n":10554,"o":4.77,"t":"2026-05-15T04:00:00Z","v":1748628,"vw":4.801429},{"c":4.52,"h":4.67,"l":4.48,"n":10542,"o":4.605,"t":"2026-05-18T04:00:00Z","v":2034866,"vw":4.553663},{"c":4.22,"h":4.31,"l":4.17,"n":11332,"o":4.31,"t":"2026-05-19T04:00:00Z","v":1996477,"vw":4.241364},{"c":4.37,"h":4.375,"l":4.155,"n":9355,"o":4.24,"t":"2026-05-20T04:00:00Z","v":1625784,"vw":4.305007},{"c":4.94,"h":4.985,"l":4.79,"n":10057,"o":4.86,"t":"2026-05-21T04:00:00Z","v":1715597,"vw":4.911749},{"c":5.05,"h":5.115,"l":5.03,"n":6398,"o":5.05,"t":"2026-05-22T04:00:00Z","v":923092,"vw":5.072639},{"c":5.41,"h":5.435,"l":5.18,"n":8626,"o":5.24,"t":"2026-05-26T04:00:00Z","v":1531672,"vw":5.352449},{"c":4.88,"h":4.9075,"l":4.77,"n":10020,"o":4.88,"t":"2026-05-27T04:00:00Z","v":1898946,"vw":4.840554},{"c":5.03,"h":5.11,"l":4.81,"n":7133,"o":4.88,"t":"2026-05-28T04:00:00Z","v":1371071,"vw":5.025944},{"c":5.55,"h":5.685,"l":5.33,"n":14681,"o":5.35,"t":"2026-05-29T04:00:00Z","v":2956792,"vw":5.567227},{"c":5.51,"h":5.66,"l":5.255,"n":15046,"o":5.3,"t":"2026-06-01T04:00:00Z","v":2444045,"vw":5.496944},{"c":5.74,"h":5.76,"l":5.587,"n":10274,"o":5.59,"t":"2026-06-02T04:00:00Z","v":1664074,"vw":5.718651},{"c":5.76,"h":5.83,"l":5.67,"n":14281,"o":5.69,"t":"2026-06-03T04:00:00Z","v":2172017,"vw":5.758513},{"c":5.49,"h":5.49,"l":5.285,"n":13317,"o":5.33,"t":"2026-06-04T04:00:00Z","v":1933625,"vw":5.418351},{"c":4.86,"h":5.06,"l":4.815,"n":13660,"o":5.03,"t":"2026-06-05T04:00:00Z","v":2431184,"vw":4.906169},{"c":4.96,"h":5.04,"l":4.87,"n":11404,"o":4.94,"t":"2026-06-08T04:00:00Z","v":2017841,"vw":4.960865},{"c":4.62,"h":4.77,"l":4.415,"n":14952,"o":4.75,"t":"2026-06-09T04:00:00Z","v":2691385,"vw":4.575172},{"c":4.32,"h":4.42,"l":4.275,"n":10671,"o":4.35,"t":"2026-06-10T04:00:00Z","v":2222848,"vw":4.336022},{"c":4.53,"h":4.555,"l":4.28,"n":16180,"o":4.38,"t":"2026-06-11T04:00:00Z","v":3079586,"vw":4.417138},{"c":4.65,"h":4.715,"l":4.5901,"n":11309,"o":4.6,"t":"2026-06-12T04:00:00Z","v":1767521,"vw":4.665054},{"c":4.73,"h":4.89,"l":4.67,"n":8193,"o":4.86,"t":"2026-06-15T04:00:00Z","v":1560964,"vw":4.727793},{"c":4.66,"h":4.75,"l":4.61,"n":10435,"o":4.73,"t":"2026-06-16T04:00:00Z","v":1859814,"vw":4.658467},{"c":4.55,"h":4.72,"l":4.54,"n":13577,"o":4.65,"t":"2026-06-17T04:00:00Z","v":2166353,"vw":4.626892},{"c":4.64,"h":4.68,"l":4.53,"n":14929,"o":4.64,"t":"2026-06-18T04:00:00Z","v":2967627,"vw":4.618834},{"c":4.44,"h":4.52,"l":4.335,"n":14441,"o":4.37,"t":"2026-06-22T04:00:00Z","v":3187286,"vw":4.443593},{"c":4.14,"h":4.2,"l":4.0501,"n":13086,"o":4.105,"t":"2026-06-23T04:00:00Z","v":3144619,"vw":4.146591},{"c":3.99,"h":4.07,"l":3.95,"n":12928,"o":4.06,"t":"2026-06-24T04:00:00Z","v":3285294,"vw":3.987926},{"c":3.96,"h":4.06,"l":3.935,"n":11477,"o":4.05,"t":"2026-06-25T04:00:00Z","v":2725301,"vw":3.967658},{"c":3.84,"h":3.855,"l":3.76,"n":11704,"o":3.77,"t":"2026-06-26T04:00:00Z","v":3156150,"vw":3.826422},{"c":3.97,"h":3.985,"l":3.89,"n":9358,"o":3.95,"t":"2026-06-29T04:00:00Z","v":2380688,"vw":3.955353},{"c":3.89,"h":3.89,"l":3.81,"n":13004,"o":3.85,"t":"2026-06-30T04:00:00Z","v":2700710,"vw":3.855924},{"c":3.65,"h":3.78,"l":3.63,"n":14361,"o":3.77,"t":"2026-07-01T04:00:00Z","v":3666878,"vw":3.661524},{"c":3.59,"h":3.76,"l":3.55,"n":13731,"o":3.67,"t":"2026-07-02T04:00:00Z","v":2785476,"vw":3.619861},{"c":3.65,"h":3.66,"l":3.57,"n":11542,"o":3.6,"t":"2026-07-06T04:00:00Z","v":2903247,"vw":3.638221},{"c":3.6,"h":3.61,"l":3.485,"n":11494,"o":3.54,"t":"2026-07-07T04:00:00Z","v":2714850,"vw":3.567358},{"c":3.82,"h":3.83,"l":3.68,"n":9573,"o":3.68,"t":"2026-07-08T04:00:00Z","v":2203774,"vw":3.773167},{"c":3.68,"h":3.74,"l":3.615,"n":9941,"o":3.74,"t":"2026-07-09T04:00:00Z","v":2366965,"vw":3.658073},{"c":3.71,"h":3.775,"l":3.7,"n":8327,"o":3.72,"t":"2026-07-10T04:00:00Z","v":1750276,"vw":3.736408},{"c":3.59,"h":3.6,"l":3.535,"n":11553,"o":3.59,"t":"2026-07-13T04:00:00Z","v":2795789,"vw":3.572824},{"c":3.51,"h":3.68,"l":3.35,"n":29427,"o":3.64,"t":"2026-07-14T04:00:00Z","v":13168711,"vw":3.472956},{"c":3.55,"h":3.655,"l":3.51,"n":15120,"o":3.63,"t":"2026-07-15T04:00:00Z","v":2868315,"vw":3.559231},{"c":3.38,"h":3.51,"l":3.35,"n":8951,"o":3.48,"t":"2026-07-16T04:00:00Z","v":2080260,"vw":3.395874},{"c":3.29,"h":3.33,"l":3.19,"n":10797,"o":3.33,"t":"2026-07-17T04:00:00Z","v":2707888,"vw":3.282417},{"c":3.19,"h":3.32,"l":3.16,"n":11791,"o":3.3,"t":"2026-07-20T04:00:00Z","v":3274609,"vw":3.203499},{"c":3.26,"h":3.315,"l":3.22,"n":7849,"o":3.29,"t":"2026-07-21T04:00:00Z","v":1850076,"vw":3.252485},{"c":3.29,"h":3.4,"l":3.28,"n":11080,"o":3.4,"t":"2026-07-22T04:00:00Z","v":2885288,"vw":3.319088},{"c":3.37,"h":3.51,"l":3.32,"n":16833,"o":3.46,"t":"2026-07-23T04:00:00Z","v":3220397,"vw":3.367603},{"c":3.17,"h":3.318,"l":3.16,"n":15144,"o":3.28,"t":"2026-07-24T04:00:00Z","v":2870181,"vw":3.199206},{"c":3.14,"h":3.2,"l":3.09,"n":12971,"o":3.19,"t":"2026-07-27T04:00:00Z","v":4131678,"vw":3.121119},{"c":2.93,"h":3.11,"l":2.88,"n":12646,"o":3.11,"t":"2026-07-28T04:00:00Z","v":3291141,"vw":2.933236},{"c":2.79,"h":2.9726,"l":2.76,"n":13406,"o":2.92,"t":"2026-07-29T04:00:00Z","v":4761600,"vw":2.814166},{"c":2.98,"h":3.02,"l":2.925,"n":13550,"o":2.96,"t":"2026-07-30T04:00:00Z","v":4077171,"vw":2.965538},{"c":3,"h":3.15,"l":2.96,"n":17586,"o":3.14,"t":"2026-07-31T04:00:00Z","v":3916994,"vw":2.989884},{"c":3.07,"h":3.12,"l":3.035,"n":16204,"o":3.09,"t":"2026-08-03T04:00:00Z","v":3700398,"vw":3.077247},{"c":3.23,"h":3.3,"l":3.205,"n":16860,"o":3.26,"t":"2026-08-04T04:00:00Z","v":3427007,"vw":3.257592},{"c":3.26,"h":3.33,"l":3.21,"n":15970,"o":3.21,"t":"2026-08-05T04:00:00Z","v":3450732,"vw":3.260219},{"c":3.24,"h":3.27,"l":3.16,"n":9277,"o":3.23,"t":"2026-08-06T04:00:00Z","v":1833708,"vw":3.241425},{"c":3.3,"h":3.355,"l":3.25,"n":10800,"o":3.34,"t":"2026-08-07T04:00:00Z","v":2858079,"vw":3.289136},{"c":3.36,"h":3.44,"l":3.36,"n":16781,"o":3.38,"t":"2026-08-10T04:00:00Z","v":2915343,"vw":3.38883},{"c":3.43,"h":3.49,"l":3.41,"n":8143,"o":3.46,"t":"2026-08-11T04:00:00Z","v":2326944,"vw":3.442815},{"c":3.46,"h":3.53,"l":3.39,"n":16537,"o":3.53,"t":"2026-08-12T04:00:00Z","v":3790512,"vw":3.448968},{"c":3.37,"h":3.43,"l":3.355,"n":10067,"o":3.4,"t":"2026-08-13T04:00:00Z","v":2493734,"vw":3.39497},{"c":3.5,"h":3.61,"l":3.47,"n":12313,"o":3.54,"t":"2026-08-14T04:00:00Z","v":2257339,"vw":3.514016},{"c":3.53,"h":3.56,"l":3.48,"n":6591,"o":3.52,"t":"2026-08-17T04:00:00Z","v":1946071,"vw":3.535749},{"c":3.3,"h":3.39,"l":3.2825,"n":7792,"o":3.38,"t":"2026-08-18T04:00:00Z","v":4404799,"vw":3.318491},{"c":3.37,"h":3.42,"l":3.335,"n":9129,"o":3.39,"t":"2026-08-19T04:00:00Z","v":3019370,"vw":3.379751},{"c":3.33,"h":3.38,"l":3.3,"n":6522,"o":3.33,"t":"2026-08-20T04:00:00Z","v":1750650,"vw":3.32958},{"c":3.28,"h":3.37,"l":3.25,"n":5376,"o":3.32,"t":"2026-08-21T04:00:00Z","v":2843074,"vw":3.287436},{"c":3.29,"h":3.34,"l":3.25,"n":5701,"o":3.31,"t":"2026-08-24T04:00:00Z","v":1511896,"vw":3.30726},{"c":3.38,"h":3.395,"l":3.305,"n":6686,"o":3.37,"t":"2026-08-25T04:00:00Z","v":1648198,"vw":3.351357},{"c":3.34,"h":3.375,"l":3.31,"n":5947,"o":3.35,"t":"2026-08-26T04:00:00Z","v":1518273,"vw":3.333392},{"c":3.34,"h":3.415,"l":3.31,"n":9247,"o":3.4,"t":"2026-08-27T04:00:00Z","v":2182795,"vw":3.332169},{"c":3.35,"h":3.42,"l":3.32,"n":7385,"o":3.32,"t":"2026-08-28T04:00:00Z","v":1931411,"vw":3.358671},{"c":3.39,"h":3.425,"l":3.325,"n":13521,"o":3.39,"t":"2026-08-31T04:00:00Z","v":5690962,"vw":3.362564},{"c":3.27,"h":3.325,"l":3.25,"n":12571,"o":3.31,"t":"2026-09-01T04:00:00Z","v":2659876,"vw":3.291888},{"c":3.26,"h":3.32,"l":3.225,"n":7128,"o":3.24,"t":"2026-09-02T04:00:00Z","v":2117327,"vw":3.260129},{"c":3.25,"h":3.265,"l":3.175,"n":8007,"o":3.26,"t":"2026-09-03T04:00:00Z","v":1810344,"vw":3.231853},{"c":3.3,"h":3.31,"l":3.21,"n":6040,"o":3.27,"t":"2026-09-04T04:00:00Z","v":1341585,"vw":3.287525},{"c":3.26,"h":3.37,"l":3.25,"n":6085,"o":3.3,"t":"2026-09-08T04:00:00Z","v":2353652,"vw":3.279889},{"c":3.22,"h":3.315,"l":3.2,"n":8977,"o":3.28,"t":"2026-09-09T04:00:00Z","v":2212333,"vw":3.235451},{"c":3.15,"h":3.26,"l":3.14,"n":7960,"o":3.24,"t":"2026-09-10T04:00:00Z","v":2298213,"vw":3.15671},{"c":3.31,"h":3.3293,"l":3.245,"n":6626,"o":3.25,"t":"2026-09-11T04:00:00Z","v":2239830,"vw":3.2974},{"c":3.13,"h":3.25,"l":3.12,"n":6463,"o":3.2,"t":"2026-09-14T04:00:00Z","v":2151875,"vw":3.142271},{"c":3.08,"h":3.15,"l":3.045,"n":5981,"o":3.11,"t":"2026-09-15T04:00:00Z","v":1502822,"vw":3.066444},{"c":2.96,"h":3.125,"l":2.94,"n":5926,"o":3.09,"t":"2026-09-16T04:00:00Z","v":1621655,"vw":3.001303},{"c":2.98,"h":3.05,"l":2.97,"n":5956,"o":3.03,"t":"2026-09-17T04:00:00Z","v":1818355,"vw":2.988252},{"c":2.91,"h":3.04,"l":2.88,"n":6123,"o":2.98,"t":"2026-09-18T04:00:00Z","v":1782861,"vw":2.90846},{"c":3.04,"h":3.06,"l":2.96,"n":6949,"o":3.01,"t":"2026-09-21T04:00:00Z","v":2062870,"vw":3.035326},{"c":3.04,"h":3.07,"l":3.01,"n":6906,"o":3.03,"t":"2026-09-22T04:00:00Z","v":2075916,"vw":3.035605},{"c":2.94,"h":3.08,"l":2.92,"n":5095,"o":3.04,"t":"2026-09-23T04:00:00Z","v":1428204,"vw":2.94964},{"c":2.9,"h":2.945,"l":2.87,"n":7655,"o":2.92,"t":"2026-09-24T04:00:00Z","v":4303520,"vw":2.898505},{"c":2.98,"h":2.995,"l":2.92,"n":7200,"o":2.92,"t":"2026-09-25T04:00:00Z","v":5071999,"vw":2.964226},{"c":3,"h":3.065,"l":2.97,"n":9098,"o":2.97,"t":"2026-09-28T04:00:00Z","v":3984685,"vw":2.991594},{"c":2.98,"h":3.035,"l":2.96,"n":7143,"o":3,"t":"2026-09-29T04:00:00Z","v":2157925,"vw":2.980013},{"c":2.95,"h":3.02,"l":2.92,"n":6553,"o":3.01,"t":"2026-09-30T04:00:00Z","v":2239468,"vw":2.94697},{"c":3.03,"h":3.07,"l":2.99,"n":9829,"o":3.01,"t":"2026-10-01T04:00:00Z","v":2106910,"vw":3.027109},{"c":3.12,"h":3.14,"l":3.075,"n":6498,"o":3.1,"t":"2026-10-02T04:00:00Z","v":1391642,"vw":3.112979},{"c":3.1,"h":3.13,"l":3.085,"n":5972,"o":3.12,"t":"2026-10-05T04:00:00Z","v":1469737,"vw":3.107053},{"c":3.09,"h":3.15,"l":3.09,"n":7548,"o":3.15,"t":"2026-10-06T04:00:00Z","v":1683631,"vw":3.115199},{"c":2.95,"h":2.99,"l":2.9,"n":8250,"o":2.99,"t":"2026-10-07T04:00:00Z","v":2836054,"vw":2.940567},{"c":2.85,"h":2.95,"l":2.85,"n":7339,"o":2.93,"t":"2026-10-08T04:00:00Z","v":3406230,"vw":2.878224},{"c":2.89,"h":2.9,"l":2.86,"n":5700,"o":2.9,"t":"2026-10-09T04:00:00Z","v":2019261,"vw":2.881073},{"c":2.75,"h":2.84,"l":2.73,"n":6848,"o":2.82,"t":"2026-10-12T04:00:00Z","v":2782551,"vw":2.756901},{"c":2.72,"h":2.73,"l":2.665,"n":7222,"o":2.71,"t":"2026-10-13T04:00:00Z","v":2658379,"vw":2.711158},{"c":2.66,"h":2.74,"l":2.64,"n":5819,"o":2.73,"t":"2026-10-14T04:00:00Z","v":2179749,"vw":2.666603},{"c":2.66,"h":2.68,"l":2.56,"n":8295,"o":2.6,"t":"2026-10-15T04:00:00Z","v":2532261,"vw":2.64221},{"c":2.63,"h":2.718,"l":2.615,"n":8233,"o":2.7,"t":"2026-10-16T04:00:00Z","v":3127758,"vw":2.660297},{"c":2.68,"h":2.715,"l":2.645,"n":6166,"o":2.7,"t":"2026-10-19T04:00:00Z","v":1492339,"vw":2.675003},{"c":2.64,"h":2.68,"l":2.615,"n":5751,"o":2.63,"t":"2026-10-20T04:00:00Z","v":1780557,"vw":2.640098},{"c":2.64,"h":2.705,"l":2.62,"n":11390,"o":2.7,"t":"2026-10-21T04:00:00Z","v":2251794,"vw":2.641986},{"c":2.625,"h":2.65,"l":2.6,"n":1467,"o":2.6,"t":"2026-10-22T04:00:00Z","v":249199,"vw":2.631372}],"volatilityBars":[{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-21T08:00:00Z","v":166,"vw":2.93},{"c":3,"h":3,"l":3,"n":16,"o":3,"t":"2026-09-21T10:30:00Z","v":6195,"vw":3},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-09-21T10:45:00Z","v":1620,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-21T11:30:00Z","v":1000,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":12,"o":3.01,"t":"2026-09-21T12:15:00Z","v":5658,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-21T12:45:00Z","v":400,"vw":3.01},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-21T13:15:00Z","v":110,"vw":3},{"c":3.02,"h":3.03,"l":2.96,"n":843,"o":3.01,"t":"2026-09-21T13:30:00Z","v":174919,"vw":3.00603},{"c":3.015,"h":3.025,"l":3.005,"n":450,"o":3.015,"t":"2026-09-21T13:45:00Z","v":65591,"vw":3.015275},{"c":3.02,"h":3.02,"l":3.01,"n":180,"o":3.02,"t":"2026-09-21T14:00:00Z","v":27090,"vw":3.01528},{"c":3.015,"h":3.02,"l":3.015,"n":219,"o":3.02,"t":"2026-09-21T14:15:00Z","v":50707,"vw":3.016973},{"c":3.02,"h":3.03,"l":3.0118,"n":318,"o":3.02,"t":"2026-09-21T14:30:00Z","v":64117,"vw":3.019635},{"c":3.015,"h":3.02,"l":3.01,"n":394,"o":3.02,"t":"2026-09-21T14:45:00Z","v":71930,"vw":3.013127},{"c":3.025,"h":3.03,"l":3.01,"n":132,"o":3.01,"t":"2026-09-21T15:00:00Z","v":26367,"vw":3.02186},{"c":3.035,"h":3.04,"l":3.02,"n":254,"o":3.03,"t":"2026-09-21T15:15:00Z","v":41822,"vw":3.02855},{"c":3.035,"h":3.04,"l":3.03,"n":167,"o":3.035,"t":"2026-09-21T15:30:00Z","v":17313,"vw":3.035914},{"c":3.045,"h":3.045,"l":3.03,"n":96,"o":3.03,"t":"2026-09-21T15:45:00Z","v":8357,"vw":3.038578},{"c":3.0508,"h":3.055,"l":3.0421,"n":138,"o":3.045,"t":"2026-09-21T16:00:00Z","v":94409,"vw":3.050074},{"c":3.06,"h":3.06,"l":3.055,"n":104,"o":3.055,"t":"2026-09-21T16:15:00Z","v":12389,"vw":3.055208},{"c":3.06,"h":3.06,"l":3.05,"n":66,"o":3.05,"t":"2026-09-21T16:30:00Z","v":3794,"vw":3.053897},{"c":3.05,"h":3.06,"l":3.04,"n":342,"o":3.06,"t":"2026-09-21T16:45:00Z","v":114286,"vw":3.04664},{"c":3.045,"h":3.05,"l":3.0419,"n":94,"o":3.045,"t":"2026-09-21T17:00:00Z","v":20471,"vw":3.044435},{"c":3.035,"h":3.0487,"l":3.03,"n":211,"o":3.045,"t":"2026-09-21T17:15:00Z","v":164928,"vw":3.038531},{"c":3.035,"h":3.04,"l":3.03,"n":133,"o":3.035,"t":"2026-09-21T17:30:00Z","v":23987,"vw":3.034303},{"c":3.04,"h":3.04,"l":3.03,"n":86,"o":3.035,"t":"2026-09-21T17:45:00Z","v":26159,"vw":3.036006},{"c":3.035,"h":3.04,"l":3.03,"n":101,"o":3.035,"t":"2026-09-21T18:00:00Z","v":42974,"vw":3.034868},{"c":3.03,"h":3.035,"l":3.03,"n":129,"o":3.035,"t":"2026-09-21T18:15:00Z","v":58845,"vw":3.031711},{"c":3.05,"h":3.05,"l":3.03,"n":221,"o":3.035,"t":"2026-09-21T18:30:00Z","v":57684,"vw":3.042519},{"c":3.04,"h":3.05,"l":3.04,"n":96,"o":3.05,"t":"2026-09-21T18:45:00Z","v":18579,"vw":3.044331},{"c":3.055,"h":3.06,"l":3.0412,"n":264,"o":3.05,"t":"2026-09-21T19:00:00Z","v":44824,"vw":3.051252},{"c":3.06,"h":3.06,"l":3.04,"n":442,"o":3.05,"t":"2026-09-21T19:15:00Z","v":149554,"vw":3.048307},{"c":3.05,"h":3.06,"l":3.04,"n":414,"o":3.05,"t":"2026-09-21T19:30:00Z","v":164700,"vw":3.049094},{"c":3.035,"h":3.055,"l":3.03,"n":802,"o":3.05,"t":"2026-09-21T19:45:00Z","v":274156,"vw":3.041571},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-21T20:00:00Z","v":99278,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-22T08:00:00Z","v":503,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-22T08:15:00Z","v":1200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-22T08:30:00Z","v":332,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-22T10:30:00Z","v":575,"vw":3.04},{"c":3.04,"h":3.07,"l":3.02,"n":248,"o":3.03,"t":"2026-09-22T13:30:00Z","v":43342,"vw":3.034201},{"c":3.03,"h":3.04,"l":3.03,"n":196,"o":3.035,"t":"2026-09-22T13:45:00Z","v":25619,"vw":3.037876},{"c":3.03,"h":3.03,"l":3.02,"n":176,"o":3.03,"t":"2026-09-22T14:00:00Z","v":20195,"vw":3.024955},{"c":3.03,"h":3.03,"l":3.0218,"n":175,"o":3.03,"t":"2026-09-22T14:15:00Z","v":14295,"vw":3.025732},{"c":3.015,"h":3.03,"l":3.01,"n":221,"o":3.03,"t":"2026-09-22T14:30:00Z","v":32712,"vw":3.020421},{"c":3.015,"h":3.02,"l":3.01,"n":146,"o":3.015,"t":"2026-09-22T14:45:00Z","v":19856,"vw":3.014564},{"c":3.025,"h":3.03,"l":3.01,"n":198,"o":3.015,"t":"2026-09-22T15:00:00Z","v":25337,"vw":3.018203},{"c":3.03,"h":3.03,"l":3.015,"n":265,"o":3.03,"t":"2026-09-22T15:15:00Z","v":47926,"vw":3.02204},{"c":3.02,"h":3.03,"l":3.02,"n":174,"o":3.025,"t":"2026-09-22T15:30:00Z","v":14330,"vw":3.024785},{"c":3.015,"h":3.025,"l":3.01,"n":214,"o":3.025,"t":"2026-09-22T15:45:00Z","v":43768,"vw":3.019302},{"c":3.015,"h":3.0188,"l":3.015,"n":60,"o":3.015,"t":"2026-09-22T16:00:00Z","v":3645,"vw":3.015407},{"c":3.01,"h":3.016,"l":3.01,"n":56,"o":3.015,"t":"2026-09-22T16:15:00Z","v":5299,"vw":3.010911},{"c":3.015,"h":3.0199,"l":3.01,"n":57,"o":3.0199,"t":"2026-09-22T16:30:00Z","v":32930,"vw":3.010396},{"c":3.025,"h":3.03,"l":3.01,"n":185,"o":3.015,"t":"2026-09-22T16:45:00Z","v":58674,"vw":3.020914},{"c":3.03,"h":3.03,"l":3.02,"n":94,"o":3.02,"t":"2026-09-22T17:00:00Z","v":9183,"vw":3.024871},{"c":3.025,"h":3.03,"l":3.02,"n":131,"o":3.025,"t":"2026-09-22T17:15:00Z","v":16238,"vw":3.024451},{"c":3.025,"h":3.03,"l":3.0238,"n":126,"o":3.025,"t":"2026-09-22T17:30:00Z","v":32053,"vw":3.025078},{"c":3.035,"h":3.04,"l":3.0223,"n":261,"o":3.025,"t":"2026-09-22T17:45:00Z","v":120506,"vw":3.02953},{"c":3.04,"h":3.04,"l":3.03,"n":148,"o":3.04,"t":"2026-09-22T18:00:00Z","v":34318,"vw":3.032487},{"c":3.04,"h":3.04,"l":3.03,"n":127,"o":3.04,"t":"2026-09-22T18:15:00Z","v":16309,"vw":3.035568},{"c":3.03,"h":3.045,"l":3.03,"n":242,"o":3.04,"t":"2026-09-22T18:30:00Z","v":44754,"vw":3.038844},{"c":3.045,"h":3.045,"l":3.03,"n":262,"o":3.035,"t":"2026-09-22T18:45:00Z","v":42697,"vw":3.038898},{"c":3.035,"h":3.05,"l":3.03,"n":308,"o":3.045,"t":"2026-09-22T19:00:00Z","v":158945,"vw":3.040653},{"c":3.04,"h":3.05,"l":3.03,"n":288,"o":3.035,"t":"2026-09-22T19:15:00Z","v":87823,"vw":3.037014},{"c":3.045,"h":3.05,"l":3.04,"n":163,"o":3.045,"t":"2026-09-22T19:30:00Z","v":18094,"vw":3.045016},{"c":3.035,"h":3.06,"l":3.03,"n":1972,"o":3.045,"t":"2026-09-22T19:45:00Z","v":805407,"vw":3.040271},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-22T20:00:00Z","v":290583,"vw":3.04},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-22T21:30:00Z","v":186,"vw":3},{"c":3.0991,"h":3.0991,"l":3.0991,"n":1,"o":3.0991,"t":"2026-09-23T11:30:00Z","v":137100,"vw":3.0991},{"c":2.995,"h":3.08,"l":2.99,"n":233,"o":3.04,"t":"2026-09-23T13:30:00Z","v":46280,"vw":3.018883},{"c":2.9701,"h":2.99,"l":2.9701,"n":183,"o":2.99,"t":"2026-09-23T13:45:00Z","v":23802,"vw":2.976842},{"c":2.955,"h":2.975,"l":2.95,"n":452,"o":2.97,"t":"2026-09-23T14:00:00Z","v":42174,"vw":2.967123},{"c":2.955,"h":2.96,"l":2.945,"n":184,"o":2.955,"t":"2026-09-23T14:15:00Z","v":32035,"vw":2.954759},{"c":2.965,"h":2.975,"l":2.9501,"n":223,"o":2.955,"t":"2026-09-23T14:30:00Z","v":52947,"vw":2.963514},{"c":2.975,"h":2.98,"l":2.96,"n":136,"o":2.97,"t":"2026-09-23T14:45:00Z","v":21214,"vw":2.96856},{"c":2.98,"h":2.98,"l":2.975,"n":124,"o":2.975,"t":"2026-09-23T15:00:00Z","v":11898,"vw":2.976559},{"c":2.98,"h":2.985,"l":2.96,"n":263,"o":2.975,"t":"2026-09-23T15:15:00Z","v":47982,"vw":2.973373},{"c":2.975,"h":2.98,"l":2.975,"n":99,"o":2.98,"t":"2026-09-23T15:30:00Z","v":14829,"vw":2.979068},{"c":2.975,"h":2.98,"l":2.97,"n":76,"o":2.98,"t":"2026-09-23T15:45:00Z","v":10493,"vw":2.976171},{"c":2.975,"h":2.978,"l":2.97,"n":30,"o":2.97,"t":"2026-09-23T16:00:00Z","v":3665,"vw":2.974711},{"c":2.965,"h":2.97,"l":2.96,"n":55,"o":2.97,"t":"2026-09-23T16:15:00Z","v":14641,"vw":2.966097},{"c":2.965,"h":2.965,"l":2.96,"n":55,"o":2.96,"t":"2026-09-23T16:30:00Z","v":15366,"vw":2.962708},{"c":2.955,"h":2.965,"l":2.9501,"n":49,"o":2.9649,"t":"2026-09-23T16:45:00Z","v":20159,"vw":2.957437},{"c":2.935,"h":2.955,"l":2.93,"n":96,"o":2.9508,"t":"2026-09-23T17:00:00Z","v":16439,"vw":2.944482},{"c":2.935,"h":2.94,"l":2.93,"n":89,"o":2.94,"t":"2026-09-23T17:15:00Z","v":34115,"vw":2.935368},{"c":2.94,"h":2.94,"l":2.93,"n":58,"o":2.94,"t":"2026-09-23T17:30:00Z","v":5667,"vw":2.936778},{"c":2.945,"h":2.95,"l":2.935,"n":146,"o":2.935,"t":"2026-09-23T17:45:00Z","v":36102,"vw":2.94077},{"c":2.95,"h":2.95,"l":2.94,"n":45,"o":2.945,"t":"2026-09-23T18:00:00Z","v":6644,"vw":2.944823},{"c":2.95,"h":2.95,"l":2.945,"n":114,"o":2.945,"t":"2026-09-23T18:15:00Z","v":63968,"vw":2.945696},{"c":2.945,"h":2.95,"l":2.94,"n":56,"o":2.945,"t":"2026-09-23T18:30:00Z","v":11324,"vw":2.945463},{"c":2.955,"h":2.955,"l":2.94,"n":179,"o":2.95,"t":"2026-09-23T18:45:00Z","v":54566,"vw":2.949659},{"c":2.945,"h":2.955,"l":2.945,"n":203,"o":2.95,"t":"2026-09-23T19:00:00Z","v":76911,"vw":2.948724},{"c":2.945,"h":2.95,"l":2.945,"n":98,"o":2.945,"t":"2026-09-23T19:15:00Z","v":10444,"vw":2.947562},{"c":2.94,"h":2.955,"l":2.935,"n":748,"o":2.945,"t":"2026-09-23T19:30:00Z","v":185271,"vw":2.945955},{"c":2.94,"h":2.945,"l":2.92,"n":879,"o":2.935,"t":"2026-09-23T19:45:00Z","v":312918,"vw":2.932448},{"c":2.94,"h":2.94,"l":2.94,"n":6,"o":2.94,"t":"2026-09-23T20:00:00Z","v":114692,"vw":2.94},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-23T20:45:00Z","v":200,"vw":2.99},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-09-24T08:00:00Z","v":126,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":37,"o":2.94,"t":"2026-09-24T11:45:00Z","v":6420,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-24T12:00:00Z","v":1000,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":4,"o":2.94,"t":"2026-09-24T12:30:00Z","v":530,"vw":2.938},{"c":2.9188,"h":2.94,"l":2.905,"n":153,"o":2.92,"t":"2026-09-24T13:30:00Z","v":29223,"vw":2.916043},{"c":2.895,"h":2.92,"l":2.89,"n":180,"o":2.915,"t":"2026-09-24T13:45:00Z","v":39302,"vw":2.907652},{"c":2.905,"h":2.905,"l":2.895,"n":79,"o":2.895,"t":"2026-09-24T14:00:00Z","v":9258,"vw":2.901813},{"c":2.92,"h":2.925,"l":2.905,"n":345,"o":2.905,"t":"2026-09-24T14:15:00Z","v":111744,"vw":2.918408},{"c":2.915,"h":2.93,"l":2.915,"n":268,"o":2.925,"t":"2026-09-24T14:30:00Z","v":97411,"vw":2.918736},{"c":2.91,"h":2.92,"l":2.905,"n":225,"o":2.915,"t":"2026-09-24T14:45:00Z","v":70890,"vw":2.910585},{"c":2.91,"h":2.915,"l":2.91,"n":174,"o":2.915,"t":"2026-09-24T15:00:00Z","v":34120,"vw":2.910491},{"c":2.89,"h":2.9051,"l":2.875,"n":1610,"o":2.905,"t":"2026-09-24T15:15:00Z","v":1678239,"vw":2.885658},{"c":2.9,"h":2.905,"l":2.89,"n":298,"o":2.89,"t":"2026-09-24T15:30:00Z","v":144090,"vw":2.89623},{"c":2.91,"h":2.91,"l":2.895,"n":147,"o":2.9,"t":"2026-09-24T15:45:00Z","v":18211,"vw":2.901088},{"c":2.905,"h":2.91,"l":2.9,"n":47,"o":2.905,"t":"2026-09-24T16:00:00Z","v":35599,"vw":2.901882},{"c":2.93,"h":2.94,"l":2.91,"n":271,"o":2.91,"t":"2026-09-24T16:15:00Z","v":111956,"vw":2.92834},{"c":2.9391,"h":2.9391,"l":2.9201,"n":85,"o":2.925,"t":"2026-09-24T16:30:00Z","v":12350,"vw":2.929648},{"c":2.945,"h":2.945,"l":2.9222,"n":118,"o":2.93,"t":"2026-09-24T16:45:00Z","v":44626,"vw":2.932325},{"c":2.935,"h":2.945,"l":2.93,"n":73,"o":2.94,"t":"2026-09-24T17:00:00Z","v":51873,"vw":2.936751},{"c":2.935,"h":2.94,"l":2.93,"n":66,"o":2.935,"t":"2026-09-24T17:15:00Z","v":19942,"vw":2.937375},{"c":2.925,"h":2.935,"l":2.925,"n":109,"o":2.935,"t":"2026-09-24T17:30:00Z","v":27475,"vw":2.930215},{"c":2.925,"h":2.93,"l":2.9201,"n":97,"o":2.93,"t":"2026-09-24T17:45:00Z","v":43442,"vw":2.925618},{"c":2.93,"h":2.93,"l":2.92,"n":69,"o":2.93,"t":"2026-09-24T18:00:00Z","v":19761,"vw":2.925883},{"c":2.935,"h":2.935,"l":2.9201,"n":223,"o":2.925,"t":"2026-09-24T18:15:00Z","v":72661,"vw":2.930012},{"c":2.93,"h":2.935,"l":2.9222,"n":216,"o":2.935,"t":"2026-09-24T18:30:00Z","v":45027,"vw":2.929917},{"c":2.935,"h":2.94,"l":2.93,"n":259,"o":2.93,"t":"2026-09-24T18:45:00Z","v":70627,"vw":2.931623},{"c":2.925,"h":2.93,"l":2.92,"n":128,"o":2.93,"t":"2026-09-24T19:00:00Z","v":45982,"vw":2.922536},{"c":2.925,"h":2.93,"l":2.92,"n":201,"o":2.93,"t":"2026-09-24T19:15:00Z","v":45033,"vw":2.923568},{"c":2.925,"h":2.93,"l":2.92,"n":292,"o":2.925,"t":"2026-09-24T19:30:00Z","v":78835,"vw":2.922016},{"c":2.88,"h":2.93,"l":2.87,"n":1652,"o":2.92,"t":"2026-09-24T19:45:00Z","v":1163499,"vw":2.894292},{"c":2.9,"h":2.9,"l":2.875,"n":10,"o":2.875,"t":"2026-09-24T20:00:00Z","v":168941,"vw":2.899264},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-24T20:15:00Z","v":306,"vw":2.9},{"c":2.88,"h":2.89,"l":2.88,"n":9,"o":2.89,"t":"2026-09-24T20:30:00Z","v":1304,"vw":2.887568},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-25T08:00:00Z","v":3999,"vw":2.93},{"c":2.9436,"h":2.9436,"l":2.9436,"n":1,"o":2.9436,"t":"2026-09-25T12:30:00Z","v":1000,"vw":2.9436},{"c":2.94,"h":2.945,"l":2.92,"n":292,"o":2.92,"t":"2026-09-25T13:30:00Z","v":116349,"vw":2.932727},{"c":2.955,"h":2.955,"l":2.93,"n":161,"o":2.94,"t":"2026-09-25T13:45:00Z","v":113586,"vw":2.935629},{"c":2.9401,"h":2.955,"l":2.94,"n":238,"o":2.955,"t":"2026-09-25T14:00:00Z","v":25309,"vw":2.948647},{"c":2.945,"h":2.95,"l":2.94,"n":161,"o":2.94,"t":"2026-09-25T14:15:00Z","v":9892,"vw":2.944286},{"c":2.945,"h":2.95,"l":2.94,"n":129,"o":2.945,"t":"2026-09-25T14:30:00Z","v":9900,"vw":2.946834},{"c":2.955,"h":2.955,"l":2.945,"n":195,"o":2.95,"t":"2026-09-25T14:45:00Z","v":30792,"vw":2.95059},{"c":2.955,"h":2.96,"l":2.95,"n":145,"o":2.955,"t":"2026-09-25T15:00:00Z","v":8790,"vw":2.953891},{"c":2.96,"h":2.96,"l":2.95,"n":179,"o":2.955,"t":"2026-09-25T15:15:00Z","v":14202,"vw":2.957164},{"c":2.95,"h":2.97,"l":2.95,"n":214,"o":2.96,"t":"2026-09-25T15:30:00Z","v":38380,"vw":2.958595},{"c":2.96,"h":2.96,"l":2.945,"n":206,"o":2.95,"t":"2026-09-25T15:45:00Z","v":32390,"vw":2.951311},{"c":2.975,"h":2.98,"l":2.96,"n":179,"o":2.96,"t":"2026-09-25T16:00:00Z","v":23556,"vw":2.968138},{"c":2.975,"h":2.98,"l":2.965,"n":253,"o":2.98,"t":"2026-09-25T16:15:00Z","v":55680,"vw":2.970527},{"c":2.9701,"h":2.98,"l":2.97,"n":191,"o":2.975,"t":"2026-09-25T16:30:00Z","v":24245,"vw":2.971719},{"c":2.965,"h":2.975,"l":2.96,"n":242,"o":2.97,"t":"2026-09-25T16:45:00Z","v":22256,"vw":2.967479},{"c":2.95,"h":2.97,"l":2.95,"n":314,"o":2.965,"t":"2026-09-25T17:00:00Z","v":114748,"vw":2.958294},{"c":2.955,"h":2.96,"l":2.95,"n":176,"o":2.955,"t":"2026-09-25T17:15:00Z","v":63390,"vw":2.951557},{"c":2.955,"h":2.96,"l":2.95,"n":197,"o":2.95,"t":"2026-09-25T17:30:00Z","v":41372,"vw":2.955396},{"c":2.955,"h":2.96,"l":2.95,"n":160,"o":2.955,"t":"2026-09-25T17:45:00Z","v":24032,"vw":2.954311},{"c":2.955,"h":2.96,"l":2.95,"n":136,"o":2.95,"t":"2026-09-25T18:00:00Z","v":28647,"vw":2.955165},{"c":2.96,"h":2.96,"l":2.95,"n":170,"o":2.96,"t":"2026-09-25T18:15:00Z","v":28823,"vw":2.957685},{"c":2.96,"h":2.96,"l":2.95,"n":155,"o":2.955,"t":"2026-09-25T18:30:00Z","v":21047,"vw":2.955594},{"c":2.96,"h":2.97,"l":2.95,"n":292,"o":2.96,"t":"2026-09-25T18:45:00Z","v":46664,"vw":2.961868},{"c":2.9659,"h":2.9659,"l":2.95,"n":512,"o":2.96,"t":"2026-09-25T19:00:00Z","v":100152,"vw":2.960681},{"c":2.955,"h":2.965,"l":2.95,"n":336,"o":2.965,"t":"2026-09-25T19:15:00Z","v":77862,"vw":2.957442},{"c":2.96,"h":2.965,"l":2.95,"n":388,"o":2.955,"t":"2026-09-25T19:30:00Z","v":81566,"vw":2.958913},{"c":2.98,"h":2.995,"l":2.96,"n":1213,"o":2.965,"t":"2026-09-25T19:45:00Z","v":716098,"vw":2.97901},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-25T20:00:00Z","v":102179,"vw":2.98},{"c":3,"h":3,"l":2.98,"n":11,"o":2.98,"t":"2026-09-28T10:00:00Z","v":20085,"vw":2.998337},{"c":3.02,"h":3.02,"l":3,"n":6,"o":3,"t":"2026-09-28T10:30:00Z","v":222,"vw":3.010476},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-28T12:00:00Z","v":101,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-28T12:45:00Z","v":700,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-28T13:00:00Z","v":260,"vw":3.01},{"c":3.035,"h":3.065,"l":2.97,"n":563,"o":2.97,"t":"2026-09-28T13:30:00Z","v":118252,"vw":3.020226},{"c":3.025,"h":3.03,"l":3.015,"n":739,"o":3.03,"t":"2026-09-28T13:45:00Z","v":88383,"vw":3.023733},{"c":3.015,"h":3.03,"l":3.015,"n":393,"o":3.02,"t":"2026-09-28T14:00:00Z","v":37935,"vw":3.021819},{"c":3.025,"h":3.025,"l":3.01,"n":277,"o":3.015,"t":"2026-09-28T14:15:00Z","v":23120,"vw":3.020147},{"c":3.005,"h":3.03,"l":3,"n":290,"o":3.02,"t":"2026-09-28T14:30:00Z","v":33517,"vw":3.015808},{"c":2.995,"h":3.005,"l":2.985,"n":250,"o":3.005,"t":"2026-09-28T14:45:00Z","v":35262,"vw":2.992728},{"c":2.99,"h":3,"l":2.99,"n":193,"o":2.995,"t":"2026-09-28T15:00:00Z","v":15211,"vw":2.99604},{"c":2.99,"h":2.99,"l":2.97,"n":1145,"o":2.99,"t":"2026-09-28T15:15:00Z","v":265393,"vw":2.976253},{"c":2.98,"h":2.99,"l":2.97,"n":413,"o":2.985,"t":"2026-09-28T15:30:00Z","v":53942,"vw":2.982473},{"c":2.975,"h":2.985,"l":2.975,"n":152,"o":2.98,"t":"2026-09-28T15:45:00Z","v":23435,"vw":2.97967},{"c":2.985,"h":2.99,"l":2.975,"n":106,"o":2.98,"t":"2026-09-28T16:00:00Z","v":11535,"vw":2.982163},{"c":3.01,"h":3.01,"l":2.99,"n":123,"o":2.99,"t":"2026-09-28T16:15:00Z","v":29433,"vw":2.997148},{"c":2.99,"h":3.01,"l":2.99,"n":123,"o":3.01,"t":"2026-09-28T16:30:00Z","v":20403,"vw":3.000004},{"c":2.985,"h":3,"l":2.98,"n":248,"o":2.99,"t":"2026-09-28T16:45:00Z","v":82975,"vw":2.988856},{"c":3.0009,"h":3.005,"l":2.98,"n":135,"o":2.985,"t":"2026-09-28T17:00:00Z","v":62547,"vw":2.989111},{"c":2.99,"h":3.01,"l":2.99,"n":124,"o":3.01,"t":"2026-09-28T17:15:00Z","v":22924,"vw":2.999901},{"c":2.995,"h":3,"l":2.99,"n":62,"o":2.995,"t":"2026-09-28T17:30:00Z","v":13461,"vw":2.994855},{"c":2.985,"h":3,"l":2.97,"n":429,"o":2.995,"t":"2026-09-28T17:45:00Z","v":182067,"vw":2.981933},{"c":2.985,"h":2.99,"l":2.98,"n":124,"o":2.99,"t":"2026-09-28T18:00:00Z","v":31298,"vw":2.981969},{"c":2.99,"h":2.99,"l":2.98,"n":179,"o":2.985,"t":"2026-09-28T18:15:00Z","v":48341,"vw":2.985072},{"c":2.985,"h":2.99,"l":2.975,"n":301,"o":2.985,"t":"2026-09-28T18:30:00Z","v":58218,"vw":2.980028},{"c":2.985,"h":2.99,"l":2.98,"n":203,"o":2.985,"t":"2026-09-28T18:45:00Z","v":61287,"vw":2.981639},{"c":2.975,"h":2.99,"l":2.97,"n":395,"o":2.985,"t":"2026-09-28T19:00:00Z","v":123560,"vw":2.983833},{"c":2.98,"h":2.99,"l":2.97,"n":311,"o":2.975,"t":"2026-09-28T19:15:00Z","v":106652,"vw":2.979449},{"c":2.98,"h":2.99,"l":2.975,"n":382,"o":2.985,"t":"2026-09-28T19:30:00Z","v":71749,"vw":2.98287},{"c":3.01,"h":3.01,"l":2.975,"n":1255,"o":2.985,"t":"2026-09-28T19:45:00Z","v":307356,"vw":2.99419},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-28T20:00:00Z","v":217943,"vw":3},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-28T20:30:00Z","v":215,"vw":3.01},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-28T23:15:00Z","v":436,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":17,"o":2.94,"t":"2026-09-28T23:30:00Z","v":1001,"vw":2.94},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-09-29T08:00:00Z","v":403,"vw":2.99},{"c":3.0241,"h":3.0241,"l":3.0241,"n":1,"o":3.0241,"t":"2026-09-29T11:30:00Z","v":189512,"vw":3.0241},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-29T13:00:00Z","v":117,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-29T13:15:00Z","v":243,"vw":3.01},{"c":2.97,"h":3.035,"l":2.965,"n":188,"o":3,"t":"2026-09-29T13:30:00Z","v":35253,"vw":2.986516},{"c":2.975,"h":2.98,"l":2.97,"n":98,"o":2.97,"t":"2026-09-29T13:45:00Z","v":11581,"vw":2.978238},{"c":2.965,"h":2.975,"l":2.96,"n":158,"o":2.97,"t":"2026-09-29T14:00:00Z","v":17784,"vw":2.967225},{"c":2.985,"h":2.99,"l":2.965,"n":137,"o":2.965,"t":"2026-09-29T14:15:00Z","v":13535,"vw":2.974907},{"c":3.02,"h":3.02,"l":2.98,"n":213,"o":2.99,"t":"2026-09-29T14:30:00Z","v":80454,"vw":2.991236},{"c":3.015,"h":3.02,"l":3.01,"n":164,"o":3.02,"t":"2026-09-29T14:45:00Z","v":14520,"vw":3.015141},{"c":3.02,"h":3.02,"l":3.01,"n":95,"o":3.015,"t":"2026-09-29T15:00:00Z","v":9755,"vw":3.013373},{"c":2.98,"h":3.02,"l":2.98,"n":208,"o":3.015,"t":"2026-09-29T15:15:00Z","v":43861,"vw":2.998957},{"c":2.995,"h":3,"l":2.985,"n":49,"o":2.985,"t":"2026-09-29T15:30:00Z","v":7077,"vw":2.99061},{"c":3,"h":3,"l":2.985,"n":102,"o":2.995,"t":"2026-09-29T15:45:00Z","v":19201,"vw":2.990677},{"c":2.985,"h":3,"l":2.985,"n":115,"o":2.995,"t":"2026-09-29T16:00:00Z","v":22204,"vw":2.986854},{"c":2.985,"h":2.99,"l":2.98,"n":108,"o":2.99,"t":"2026-09-29T16:15:00Z","v":25178,"vw":2.98394},{"c":2.985,"h":2.99,"l":2.98,"n":76,"o":2.9812,"t":"2026-09-29T16:30:00Z","v":14510,"vw":2.984116},{"c":2.98,"h":2.98,"l":2.97,"n":121,"o":2.98,"t":"2026-09-29T16:45:00Z","v":65034,"vw":2.973141},{"c":2.975,"h":2.98,"l":2.97,"n":99,"o":2.975,"t":"2026-09-29T17:00:00Z","v":11138,"vw":2.97531},{"c":2.98,"h":2.98,"l":2.975,"n":48,"o":2.98,"t":"2026-09-29T17:15:00Z","v":2072,"vw":2.9775},{"c":2.99,"h":2.99,"l":2.975,"n":83,"o":2.975,"t":"2026-09-29T17:30:00Z","v":12762,"vw":2.980496},{"c":2.975,"h":2.99,"l":2.975,"n":203,"o":2.99,"t":"2026-09-29T17:45:00Z","v":80880,"vw":2.981568},{"c":2.995,"h":2.9999,"l":2.98,"n":155,"o":2.98,"t":"2026-09-29T18:00:00Z","v":33634,"vw":2.987742},{"c":2.99,"h":3,"l":2.99,"n":88,"o":2.995,"t":"2026-09-29T18:15:00Z","v":8151,"vw":2.9924},{"c":3,"h":3.005,"l":2.99,"n":195,"o":2.995,"t":"2026-09-29T18:30:00Z","v":43448,"vw":2.998199},{"c":2.995,"h":3,"l":2.985,"n":241,"o":3,"t":"2026-09-29T18:45:00Z","v":58380,"vw":2.99089},{"c":2.995,"h":3,"l":2.98,"n":415,"o":2.995,"t":"2026-09-29T19:00:00Z","v":130733,"vw":2.990528},{"c":2.98,"h":3,"l":2.98,"n":371,"o":2.995,"t":"2026-09-29T19:15:00Z","v":178733,"vw":2.982823},{"c":2.975,"h":2.99,"l":2.97,"n":718,"o":2.985,"t":"2026-09-29T19:30:00Z","v":221280,"vw":2.973488},{"c":2.97,"h":2.98,"l":2.96,"n":2445,"o":2.97,"t":"2026-09-29T19:45:00Z","v":641119,"vw":2.972235},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-09-29T20:00:00Z","v":162159,"vw":2.98},{"c":3,"h":3.02,"l":3,"n":27,"o":3,"t":"2026-09-30T08:00:00Z","v":5839,"vw":3.002091},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-30T12:45:00Z","v":1800,"vw":2.96},{"c":2.975,"h":3.02,"l":2.97,"n":121,"o":3.01,"t":"2026-09-30T13:30:00Z","v":36814,"vw":3.002483},{"c":2.965,"h":2.975,"l":2.96,"n":99,"o":2.97,"t":"2026-09-30T13:45:00Z","v":20410,"vw":2.968036},{"c":2.985,"h":2.985,"l":2.96,"n":145,"o":2.96,"t":"2026-09-30T14:00:00Z","v":22541,"vw":2.972386},{"c":2.96,"h":2.985,"l":2.96,"n":117,"o":2.985,"t":"2026-09-30T14:15:00Z","v":15675,"vw":2.974237},{"c":2.965,"h":2.965,"l":2.96,"n":66,"o":2.965,"t":"2026-09-30T14:30:00Z","v":6700,"vw":2.964084},{"c":2.96,"h":2.965,"l":2.96,"n":43,"o":2.965,"t":"2026-09-30T14:45:00Z","v":2789,"vw":2.964619},{"c":2.96,"h":2.965,"l":2.96,"n":33,"o":2.96,"t":"2026-09-30T15:00:00Z","v":4892,"vw":2.964193},{"c":2.935,"h":2.965,"l":2.925,"n":847,"o":2.965,"t":"2026-09-30T15:15:00Z","v":375675,"vw":2.937742},{"c":2.93,"h":2.945,"l":2.925,"n":402,"o":2.935,"t":"2026-09-30T15:30:00Z","v":121239,"vw":2.93363},{"c":2.92,"h":2.935,"l":2.92,"n":127,"o":2.93,"t":"2026-09-30T15:45:00Z","v":36741,"vw":2.928408},{"c":2.925,"h":2.9278,"l":2.92,"n":153,"o":2.92,"t":"2026-09-30T16:00:00Z","v":35262,"vw":2.922333},{"c":2.93,"h":2.935,"l":2.92,"n":298,"o":2.92,"t":"2026-09-30T16:15:00Z","v":98724,"vw":2.926407},{"c":2.95,"h":2.95,"l":2.93,"n":243,"o":2.935,"t":"2026-09-30T16:30:00Z","v":58696,"vw":2.940034},{"c":2.945,"h":2.95,"l":2.94,"n":84,"o":2.945,"t":"2026-09-30T16:45:00Z","v":10328,"vw":2.944583},{"c":2.945,"h":2.95,"l":2.94,"n":112,"o":2.945,"t":"2026-09-30T17:00:00Z","v":20594,"vw":2.945141},{"c":2.95,"h":2.95,"l":2.94,"n":151,"o":2.945,"t":"2026-09-30T17:15:00Z","v":51124,"vw":2.946098},{"c":2.96,"h":2.96,"l":2.95,"n":143,"o":2.9599,"t":"2026-09-30T17:30:00Z","v":71230,"vw":2.953761},{"c":2.955,"h":2.965,"l":2.95,"n":147,"o":2.955,"t":"2026-09-30T17:45:00Z","v":45553,"vw":2.957383},{"c":2.955,"h":2.96,"l":2.95,"n":59,"o":2.955,"t":"2026-09-30T18:00:00Z","v":29462,"vw":2.955068},{"c":2.94,"h":2.955,"l":2.94,"n":153,"o":2.951,"t":"2026-09-30T18:15:00Z","v":51850,"vw":2.948846},{"c":2.945,"h":2.95,"l":2.94,"n":204,"o":2.945,"t":"2026-09-30T18:30:00Z","v":27678,"vw":2.945531},{"c":2.945,"h":2.95,"l":2.94,"n":97,"o":2.945,"t":"2026-09-30T18:45:00Z","v":12833,"vw":2.945737},{"c":2.95,"h":2.955,"l":2.94,"n":204,"o":2.945,"t":"2026-09-30T19:00:00Z","v":63687,"vw":2.948698},{"c":2.955,"h":2.9561,"l":2.95,"n":233,"o":2.9503,"t":"2026-09-30T19:15:00Z","v":67266,"vw":2.954386},{"c":2.955,"h":2.96,"l":2.945,"n":388,"o":2.955,"t":"2026-09-30T19:30:00Z","v":129399,"vw":2.953052},{"c":2.96,"h":2.96,"l":2.945,"n":1632,"o":2.95,"t":"2026-09-30T19:45:00Z","v":426427,"vw":2.952902},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-30T20:00:00Z","v":134392,"vw":2.95},{"c":3.06,"h":3.07,"l":3.05,"n":38,"o":3.07,"t":"2026-10-01T08:00:00Z","v":5040,"vw":3.063691},{"c":3.03,"h":3.03,"l":3.02,"n":32,"o":3.03,"t":"2026-10-01T10:15:00Z","v":12536,"vw":3.02992},{"c":3.06,"h":3.06,"l":3.03,"n":10,"o":3.03,"t":"2026-10-01T10:30:00Z","v":1570,"vw":3.032217},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-01T11:00:00Z","v":104,"vw":3.03},{"c":3.0037,"h":3.0037,"l":3.0037,"n":1,"o":3.0037,"t":"2026-10-01T11:30:00Z","v":94830,"vw":3.0037},{"c":3.0356,"h":3.0356,"l":3.0356,"n":1,"o":3.0356,"t":"2026-10-01T12:30:00Z","v":118,"vw":3.0356},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-01T13:00:00Z","v":489,"vw":3.04},{"c":3.037,"h":3.07,"l":3,"n":1272,"o":3.01,"t":"2026-10-01T13:30:00Z","v":234671,"vw":3.034543},{"c":3.04,"h":3.045,"l":3.03,"n":681,"o":3.04,"t":"2026-10-01T13:45:00Z","v":84513,"vw":3.038132},{"c":3.035,"h":3.04,"l":3.015,"n":378,"o":3.035,"t":"2026-10-01T14:00:00Z","v":39807,"vw":3.024357},{"c":3.025,"h":3.04,"l":3.0201,"n":213,"o":3.035,"t":"2026-10-01T14:15:00Z","v":26676,"vw":3.030113},{"c":3.025,"h":3.035,"l":3.025,"n":214,"o":3.03,"t":"2026-10-01T14:30:00Z","v":34980,"vw":3.029152},{"c":3.015,"h":3.03,"l":3.015,"n":285,"o":3.03,"t":"2026-10-01T14:45:00Z","v":34511,"vw":3.020454},{"c":3.01,"h":3.0191,"l":3,"n":175,"o":3.01,"t":"2026-10-01T15:00:00Z","v":17704,"vw":3.009933},{"c":3.005,"h":3.0091,"l":3,"n":440,"o":3.005,"t":"2026-10-01T15:15:00Z","v":121182,"vw":3.002676},{"c":3.005,"h":3.005,"l":2.99,"n":285,"o":3,"t":"2026-10-01T15:30:00Z","v":67192,"vw":2.996292},{"c":2.995,"h":3.005,"l":2.99,"n":313,"o":3.005,"t":"2026-10-01T15:45:00Z","v":46174,"vw":2.995021},{"c":2.995,"h":3,"l":2.99,"n":199,"o":2.995,"t":"2026-10-01T16:00:00Z","v":42593,"vw":2.994792},{"c":3,"h":3,"l":2.99,"n":108,"o":2.995,"t":"2026-10-01T16:15:00Z","v":10296,"vw":2.99489},{"c":3.005,"h":3.005,"l":3,"n":80,"o":3,"t":"2026-10-01T16:30:00Z","v":12515,"vw":3.000591},{"c":3.01,"h":3.015,"l":3,"n":135,"o":3.005,"t":"2026-10-01T16:45:00Z","v":28245,"vw":3.009569},{"c":3.01,"h":3.02,"l":3.01,"n":75,"o":3.015,"t":"2026-10-01T17:00:00Z","v":5077,"vw":3.015128},{"c":3.035,"h":3.035,"l":3.015,"n":136,"o":3.015,"t":"2026-10-01T17:15:00Z","v":31667,"vw":3.024485},{"c":3.045,"h":3.05,"l":3.03,"n":367,"o":3.04,"t":"2026-10-01T17:30:00Z","v":61626,"vw":3.040261},{"c":3.045,"h":3.05,"l":3.04,"n":169,"o":3.045,"t":"2026-10-01T17:45:00Z","v":40685,"vw":3.045184},{"c":3.035,"h":3.0401,"l":3.025,"n":437,"o":3.04,"t":"2026-10-01T18:00:00Z","v":119711,"vw":3.033049},{"c":3.03,"h":3.04,"l":3.03,"n":398,"o":3.04,"t":"2026-10-01T18:15:00Z","v":132582,"vw":3.031543},{"c":3.03,"h":3.035,"l":3.025,"n":402,"o":3.0301,"t":"2026-10-01T18:30:00Z","v":104205,"vw":3.030745},{"c":3.035,"h":3.04,"l":3.03,"n":339,"o":3.03,"t":"2026-10-01T18:45:00Z","v":67069,"vw":3.032104},{"c":3.03,"h":3.04,"l":3.03,"n":140,"o":3.04,"t":"2026-10-01T19:00:00Z","v":29518,"vw":3.03333},{"c":3.03,"h":3.04,"l":3.03,"n":210,"o":3.035,"t":"2026-10-01T19:15:00Z","v":38802,"vw":3.032341},{"c":3.045,"h":3.0478,"l":3.025,"n":487,"o":3.035,"t":"2026-10-01T19:30:00Z","v":90481,"vw":3.034746},{"c":3.02,"h":3.045,"l":3.02,"n":1297,"o":3.04,"t":"2026-10-01T19:45:00Z","v":320020,"vw":3.033594},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-01T20:00:00Z","v":141452,"vw":3.03},{"c":3.09,"h":3.09,"l":3.09,"n":23,"o":3.09,"t":"2026-10-02T08:00:00Z","v":2696,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-02T09:45:00Z","v":100,"vw":3.08},{"c":3.1,"h":3.1,"l":3.06,"n":13,"o":3.06,"t":"2026-10-02T10:30:00Z","v":400,"vw":3.085765},{"c":3.0961,"h":3.0961,"l":3.0961,"n":1,"o":3.0961,"t":"2026-10-02T11:45:00Z","v":150,"vw":3.0961},{"c":3.095,"h":3.13,"l":3.085,"n":348,"o":3.1,"t":"2026-10-02T13:30:00Z","v":87656,"vw":3.100533},{"c":3.095,"h":3.1,"l":3.075,"n":469,"o":3.095,"t":"2026-10-02T13:45:00Z","v":79286,"vw":3.089155},{"c":3.1,"h":3.1,"l":3.08,"n":259,"o":3.09,"t":"2026-10-02T14:00:00Z","v":35385,"vw":3.092665},{"c":3.095,"h":3.1,"l":3.0901,"n":170,"o":3.095,"t":"2026-10-02T14:15:00Z","v":28940,"vw":3.097436},{"c":3.105,"h":3.11,"l":3.09,"n":203,"o":3.095,"t":"2026-10-02T14:30:00Z","v":35369,"vw":3.100872},{"c":3.115,"h":3.12,"l":3.101,"n":211,"o":3.105,"t":"2026-10-02T14:45:00Z","v":46561,"vw":3.113236},{"c":3.11,"h":3.12,"l":3.095,"n":444,"o":3.11,"t":"2026-10-02T15:00:00Z","v":110274,"vw":3.106593},{"c":3.105,"h":3.11,"l":3.09,"n":380,"o":3.11,"t":"2026-10-02T15:15:00Z","v":64128,"vw":3.101939},{"c":3.105,"h":3.11,"l":3.1,"n":120,"o":3.105,"t":"2026-10-02T15:30:00Z","v":16687,"vw":3.106374},{"c":3.098,"h":3.11,"l":3.095,"n":291,"o":3.11,"t":"2026-10-02T15:45:00Z","v":46842,"vw":3.103056},{"c":3.11,"h":3.11,"l":3.1,"n":99,"o":3.1,"t":"2026-10-02T16:00:00Z","v":20159,"vw":3.102392},{"c":3.105,"h":3.11,"l":3.1,"n":136,"o":3.105,"t":"2026-10-02T16:15:00Z","v":19828,"vw":3.106127},{"c":3.105,"h":3.11,"l":3.1,"n":138,"o":3.105,"t":"2026-10-02T16:30:00Z","v":16694,"vw":3.105694},{"c":3.101,"h":3.11,"l":3.1,"n":122,"o":3.105,"t":"2026-10-02T16:45:00Z","v":8724,"vw":3.105374},{"c":3.11,"h":3.11,"l":3.1,"n":93,"o":3.105,"t":"2026-10-02T17:00:00Z","v":14377,"vw":3.104611},{"c":3.1,"h":3.11,"l":3.1,"n":167,"o":3.1,"t":"2026-10-02T17:15:00Z","v":34999,"vw":3.104101},{"c":3.105,"h":3.11,"l":3.1,"n":150,"o":3.105,"t":"2026-10-02T17:30:00Z","v":17063,"vw":3.104907},{"c":3.13,"h":3.13,"l":3.105,"n":206,"o":3.105,"t":"2026-10-02T17:45:00Z","v":117336,"vw":3.118184},{"c":3.13,"h":3.13,"l":3.12,"n":201,"o":3.125,"t":"2026-10-02T18:00:00Z","v":51010,"vw":3.122898},{"c":3.125,"h":3.13,"l":3.12,"n":189,"o":3.13,"t":"2026-10-02T18:15:00Z","v":14533,"vw":3.124423},{"c":3.125,"h":3.13,"l":3.12,"n":184,"o":3.13,"t":"2026-10-02T18:30:00Z","v":13871,"vw":3.125088},{"c":3.14,"h":3.14,"l":3.125,"n":260,"o":3.13,"t":"2026-10-02T18:45:00Z","v":60517,"vw":3.129684},{"c":3.14,"h":3.14,"l":3.135,"n":158,"o":3.135,"t":"2026-10-02T19:00:00Z","v":20226,"vw":3.13552},{"c":3.135,"h":3.14,"l":3.135,"n":192,"o":3.14,"t":"2026-10-02T19:15:00Z","v":27138,"vw":3.138226},{"c":3.13,"h":3.14,"l":3.12,"n":406,"o":3.135,"t":"2026-10-02T19:30:00Z","v":131547,"vw":3.127821},{"c":3.12,"h":3.13,"l":3.115,"n":728,"o":3.125,"t":"2026-10-02T19:45:00Z","v":132761,"vw":3.122021},{"c":3.13,"h":3.13,"l":3.12,"n":8,"o":3.12,"t":"2026-10-02T20:00:00Z","v":135271,"vw":3.120008},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-05T08:00:00Z","v":200,"vw":3.14},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-05T10:00:00Z","v":750,"vw":3.09},{"c":3.14,"h":3.14,"l":3.14,"n":16,"o":3.14,"t":"2026-10-05T13:15:00Z","v":138,"vw":3.14},{"c":3.105,"h":3.12,"l":3.0888,"n":90,"o":3.12,"t":"2026-10-05T13:30:00Z","v":21469,"vw":3.112106},{"c":3.11,"h":3.11,"l":3.085,"n":216,"o":3.1,"t":"2026-10-05T13:45:00Z","v":24873,"vw":3.093058},{"c":3.12,"h":3.12,"l":3.1,"n":177,"o":3.11,"t":"2026-10-05T14:00:00Z","v":20570,"vw":3.110784},{"c":3.12,"h":3.125,"l":3.115,"n":160,"o":3.115,"t":"2026-10-05T14:15:00Z","v":15366,"vw":3.119909},{"c":3.12,"h":3.12,"l":3.11,"n":183,"o":3.12,"t":"2026-10-05T14:30:00Z","v":6933,"vw":3.116405},{"c":3.13,"h":3.13,"l":3.115,"n":226,"o":3.115,"t":"2026-10-05T14:45:00Z","v":25832,"vw":3.123066},{"c":3.115,"h":3.13,"l":3.115,"n":167,"o":3.13,"t":"2026-10-05T15:00:00Z","v":18277,"vw":3.121878},{"c":3.12,"h":3.12,"l":3.1,"n":307,"o":3.115,"t":"2026-10-05T15:15:00Z","v":50012,"vw":3.109737},{"c":3.115,"h":3.12,"l":3.11,"n":198,"o":3.115,"t":"2026-10-05T15:30:00Z","v":14491,"vw":3.112588},{"c":3.11,"h":3.12,"l":3.11,"n":125,"o":3.11,"t":"2026-10-05T15:45:00Z","v":21202,"vw":3.114436},{"c":3.12,"h":3.12,"l":3.11,"n":162,"o":3.12,"t":"2026-10-05T16:00:00Z","v":14309,"vw":3.116663},{"c":3.11,"h":3.12,"l":3.11,"n":308,"o":3.115,"t":"2026-10-05T16:15:00Z","v":100937,"vw":3.111668},{"c":3.115,"h":3.12,"l":3.11,"n":135,"o":3.115,"t":"2026-10-05T16:30:00Z","v":10964,"vw":3.114702},{"c":3.115,"h":3.12,"l":3.11,"n":104,"o":3.115,"t":"2026-10-05T16:45:00Z","v":6344,"vw":3.112982},{"c":3.115,"h":3.12,"l":3.11,"n":196,"o":3.11,"t":"2026-10-05T17:00:00Z","v":31640,"vw":3.11552},{"c":3.11,"h":3.12,"l":3.1,"n":374,"o":3.115,"t":"2026-10-05T17:15:00Z","v":81968,"vw":3.106667},{"c":3.1,"h":3.11,"l":3.1,"n":119,"o":3.11,"t":"2026-10-05T17:30:00Z","v":15755,"vw":3.104978},{"c":3.115,"h":3.12,"l":3.1,"n":300,"o":3.1,"t":"2026-10-05T17:45:00Z","v":83540,"vw":3.110592},{"c":3.11,"h":3.12,"l":3.11,"n":97,"o":3.115,"t":"2026-10-05T18:00:00Z","v":52017,"vw":3.114949},{"c":3.12,"h":3.12,"l":3.11,"n":159,"o":3.1101,"t":"2026-10-05T18:15:00Z","v":60132,"vw":3.117223},{"c":3.11,"h":3.12,"l":3.11,"n":148,"o":3.12,"t":"2026-10-05T18:30:00Z","v":32754,"vw":3.112077},{"c":3.11,"h":3.115,"l":3.1,"n":186,"o":3.115,"t":"2026-10-05T18:45:00Z","v":42166,"vw":3.107131},{"c":3.11,"h":3.12,"l":3.105,"n":145,"o":3.105,"t":"2026-10-05T19:00:00Z","v":35846,"vw":3.11033},{"c":3.11,"h":3.115,"l":3.1,"n":281,"o":3.11,"t":"2026-10-05T19:15:00Z","v":95226,"vw":3.108539},{"c":3.105,"h":3.115,"l":3.09,"n":314,"o":3.115,"t":"2026-10-05T19:30:00Z","v":171049,"vw":3.098227},{"c":3.105,"h":3.11,"l":3.095,"n":836,"o":3.1,"t":"2026-10-05T19:45:00Z","v":314463,"vw":3.102195},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-05T20:00:00Z","v":97255,"vw":3.1},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-05T21:45:00Z","v":180,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-05T22:30:00Z","v":100,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-06T08:00:00Z","v":126,"vw":3.14},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-06T10:30:00Z","v":158,"vw":3.1},{"c":3.1306,"h":3.1306,"l":3.1306,"n":1,"o":3.1306,"t":"2026-10-06T11:15:00Z","v":180,"vw":3.1306},{"c":3.1514,"h":3.1514,"l":3.1514,"n":1,"o":3.1514,"t":"2026-10-06T11:45:00Z","v":103884,"vw":3.1514},{"c":3.16,"h":3.16,"l":3.16,"n":11,"o":3.16,"t":"2026-10-06T12:15:00Z","v":3465,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-06T12:30:00Z","v":4500,"vw":3.15},{"c":3.135,"h":3.15,"l":3.135,"n":148,"o":3.15,"t":"2026-10-06T13:30:00Z","v":34105,"vw":3.146606},{"c":3.135,"h":3.145,"l":3.13,"n":190,"o":3.135,"t":"2026-10-06T13:45:00Z","v":37320,"vw":3.137024},{"c":3.135,"h":3.14,"l":3.13,"n":167,"o":3.13,"t":"2026-10-06T14:00:00Z","v":16780,"vw":3.135503},{"c":3.135,"h":3.135,"l":3.13,"n":236,"o":3.135,"t":"2026-10-06T14:15:00Z","v":22201,"vw":3.134149},{"c":3.135,"h":3.135,"l":3.13,"n":141,"o":3.135,"t":"2026-10-06T14:30:00Z","v":18406,"vw":3.132761},{"c":3.145,"h":3.15,"l":3.1322,"n":178,"o":3.135,"t":"2026-10-06T14:45:00Z","v":18444,"vw":3.139793},{"c":3.15,"h":3.15,"l":3.145,"n":100,"o":3.15,"t":"2026-10-06T15:00:00Z","v":7831,"vw":3.148899},{"c":3.115,"h":3.145,"l":3.11,"n":1553,"o":3.1423,"t":"2026-10-06T15:15:00Z","v":297894,"vw":3.125901},{"c":3.115,"h":3.12,"l":3.11,"n":284,"o":3.115,"t":"2026-10-06T15:30:00Z","v":46491,"vw":3.115189},{"c":3.115,"h":3.13,"l":3.115,"n":509,"o":3.12,"t":"2026-10-06T15:45:00Z","v":72952,"vw":3.121561},{"c":3.115,"h":3.12,"l":3.11,"n":161,"o":3.1109,"t":"2026-10-06T16:00:00Z","v":26532,"vw":3.115267},{"c":3.12,"h":3.12,"l":3.115,"n":42,"o":3.12,"t":"2026-10-06T16:15:00Z","v":7713,"vw":3.115434},{"c":3.12,"h":3.12,"l":3.11,"n":140,"o":3.115,"t":"2026-10-06T16:30:00Z","v":81448,"vw":3.115751},{"c":3.12,"h":3.12,"l":3.115,"n":139,"o":3.115,"t":"2026-10-06T16:45:00Z","v":11663,"vw":3.116593},{"c":3.11,"h":3.12,"l":3.1,"n":430,"o":3.12,"t":"2026-10-06T17:00:00Z","v":113504,"vw":3.112071},{"c":3.115,"h":3.12,"l":3.105,"n":525,"o":3.11,"t":"2026-10-06T17:15:00Z","v":132028,"vw":3.109645},{"c":3.12,"h":3.12,"l":3.1103,"n":128,"o":3.12,"t":"2026-10-06T17:30:00Z","v":30992,"vw":3.115605},{"c":3.115,"h":3.12,"l":3.1125,"n":65,"o":3.116,"t":"2026-10-06T17:45:00Z","v":8119,"vw":3.115502},{"c":3.12,"h":3.12,"l":3.1115,"n":156,"o":3.115,"t":"2026-10-06T18:00:00Z","v":29749,"vw":3.114604},{"c":3.115,"h":3.12,"l":3.11,"n":140,"o":3.12,"t":"2026-10-06T18:15:00Z","v":18291,"vw":3.115647},{"c":3.11,"h":3.115,"l":3.1,"n":226,"o":3.11,"t":"2026-10-06T18:30:00Z","v":42394,"vw":3.109281},{"c":3.115,"h":3.115,"l":3.11,"n":54,"o":3.115,"t":"2026-10-06T18:45:00Z","v":6605,"vw":3.112414},{"c":3.115,"h":3.12,"l":3.11,"n":77,"o":3.115,"t":"2026-10-06T19:00:00Z","v":7131,"vw":3.11408},{"c":3.1003,"h":3.12,"l":3.1003,"n":379,"o":3.115,"t":"2026-10-06T19:15:00Z","v":103915,"vw":3.11241},{"c":3.105,"h":3.105,"l":3.1,"n":172,"o":3.105,"t":"2026-10-06T19:30:00Z","v":22239,"vw":3.104605},{"c":3.09,"h":3.115,"l":3.09,"n":840,"o":3.105,"t":"2026-10-06T19:45:00Z","v":165094,"vw":3.105265},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-06T20:00:00Z","v":137466,"vw":3.09},{"c":3.13,"h":3.17,"l":3.12,"n":4,"o":3.13,"t":"2026-10-06T21:00:00Z","v":20400,"vw":3.130147},{"c":3.1,"h":3.11,"l":3.05,"n":39,"o":3.11,"t":"2026-10-06T21:30:00Z","v":24264,"vw":3.057549},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-06T22:00:00Z","v":1000,"vw":3.13},{"c":3.08,"h":3.08,"l":3.07,"n":16,"o":3.07,"t":"2026-10-07T08:00:00Z","v":2234,"vw":3.070492},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-07T10:00:00Z","v":1034,"vw":3.08},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-07T11:00:00Z","v":3308,"vw":3.05},{"c":3.02,"h":3.02,"l":3.01,"n":13,"o":3.02,"t":"2026-10-07T11:15:00Z","v":9988,"vw":3.013306},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-07T11:30:00Z","v":381,"vw":3.02},{"c":3.02,"h":3.02,"l":3.01,"n":6,"o":3.01,"t":"2026-10-07T12:00:00Z","v":3755,"vw":3.010504},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-07T12:30:00Z","v":363,"vw":3.03},{"c":3.02,"h":3.03,"l":3.02,"n":3,"o":3.03,"t":"2026-10-07T12:45:00Z","v":264,"vw":3.025247},{"c":2.955,"h":2.99,"l":2.93,"n":609,"o":2.99,"t":"2026-10-07T13:30:00Z","v":121388,"vw":2.964936},{"c":2.945,"h":2.955,"l":2.94,"n":142,"o":2.955,"t":"2026-10-07T13:45:00Z","v":26194,"vw":2.947782},{"c":2.935,"h":2.94,"l":2.93,"n":96,"o":2.94,"t":"2026-10-07T14:00:00Z","v":12834,"vw":2.937304},{"c":2.9388,"h":2.9388,"l":2.93,"n":72,"o":2.935,"t":"2026-10-07T14:15:00Z","v":3893,"vw":2.934966},{"c":2.935,"h":2.935,"l":2.925,"n":137,"o":2.935,"t":"2026-10-07T14:30:00Z","v":13896,"vw":2.930086},{"c":2.925,"h":2.9388,"l":2.92,"n":93,"o":2.9388,"t":"2026-10-07T14:45:00Z","v":15594,"vw":2.929572},{"c":2.9212,"h":2.93,"l":2.92,"n":75,"o":2.92,"t":"2026-10-07T15:00:00Z","v":12386,"vw":2.926496},{"c":2.905,"h":2.925,"l":2.9,"n":404,"o":2.925,"t":"2026-10-07T15:15:00Z","v":101783,"vw":2.910736},{"c":2.915,"h":2.9188,"l":2.905,"n":180,"o":2.905,"t":"2026-10-07T15:30:00Z","v":30512,"vw":2.907683},{"c":2.925,"h":2.9276,"l":2.9009,"n":316,"o":2.915,"t":"2026-10-07T15:45:00Z","v":111500,"vw":2.911416},{"c":2.925,"h":2.94,"l":2.925,"n":329,"o":2.925,"t":"2026-10-07T16:00:00Z","v":61209,"vw":2.929973},{"c":2.925,"h":2.9299,"l":2.92,"n":185,"o":2.925,"t":"2026-10-07T16:15:00Z","v":16821,"vw":2.925697},{"c":2.935,"h":2.94,"l":2.92,"n":233,"o":2.925,"t":"2026-10-07T16:30:00Z","v":37260,"vw":2.931532},{"c":2.93,"h":2.935,"l":2.92,"n":335,"o":2.93,"t":"2026-10-07T16:45:00Z","v":58677,"vw":2.928947},{"c":2.935,"h":2.935,"l":2.92,"n":410,"o":2.925,"t":"2026-10-07T17:00:00Z","v":86263,"vw":2.929794},{"c":2.931,"h":2.9375,"l":2.93,"n":71,"o":2.935,"t":"2026-10-07T17:15:00Z","v":11626,"vw":2.931723},{"c":2.93,"h":2.938,"l":2.93,"n":105,"o":2.935,"t":"2026-10-07T17:30:00Z","v":15934,"vw":2.934124},{"c":2.935,"h":2.94,"l":2.93,"n":171,"o":2.935,"t":"2026-10-07T17:45:00Z","v":26131,"vw":2.934386},{"c":2.93,"h":2.9358,"l":2.93,"n":132,"o":2.93,"t":"2026-10-07T18:00:00Z","v":11911,"vw":2.933121},{"c":2.94,"h":2.94,"l":2.93,"n":340,"o":2.93,"t":"2026-10-07T18:15:00Z","v":59294,"vw":2.935955},{"c":2.9312,"h":2.94,"l":2.9312,"n":168,"o":2.935,"t":"2026-10-07T18:30:00Z","v":16202,"vw":2.936773},{"c":2.945,"h":2.945,"l":2.93,"n":297,"o":2.94,"t":"2026-10-07T18:45:00Z","v":38021,"vw":2.937954},{"c":2.955,"h":2.96,"l":2.935,"n":672,"o":2.945,"t":"2026-10-07T19:00:00Z","v":108927,"vw":2.948901},{"c":2.955,"h":2.96,"l":2.95,"n":581,"o":2.955,"t":"2026-10-07T19:15:00Z","v":120840,"vw":2.956381},{"c":2.96,"h":2.96,"l":2.95,"n":523,"o":2.96,"t":"2026-10-07T19:30:00Z","v":86703,"vw":2.956369},{"c":2.96,"h":2.965,"l":2.95,"n":986,"o":2.955,"t":"2026-10-07T19:45:00Z","v":191153,"vw":2.957737},{"c":2.96,"h":2.96,"l":2.95,"n":8,"o":2.95,"t":"2026-10-07T20:00:00Z","v":85031,"vw":2.950222},{"c":2.959,"h":2.959,"l":2.959,"n":1,"o":2.959,"t":"2026-10-07T20:15:00Z","v":104,"vw":2.959},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-07T21:00:00Z","v":100,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":8,"o":2.97,"t":"2026-10-07T23:30:00Z","v":633,"vw":2.97},{"c":3.01,"h":3.01,"l":2.98,"n":19,"o":2.99,"t":"2026-10-08T08:00:00Z","v":1542,"vw":3.006429},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-08T08:15:00Z","v":158,"vw":2.95},{"c":3.0123,"h":3.0123,"l":3.0123,"n":1,"o":3.0123,"t":"2026-10-08T13:00:00Z","v":335,"vw":3.0123},{"c":2.9378,"h":2.95,"l":2.91,"n":458,"o":2.93,"t":"2026-10-08T13:30:00Z","v":104349,"vw":2.926996},{"c":2.92,"h":2.935,"l":2.9101,"n":134,"o":2.935,"t":"2026-10-08T13:45:00Z","v":23544,"vw":2.92483},{"c":2.915,"h":2.93,"l":2.91,"n":208,"o":2.915,"t":"2026-10-08T14:00:00Z","v":30736,"vw":2.919317},{"c":2.925,"h":2.925,"l":2.915,"n":104,"o":2.9165,"t":"2026-10-08T14:15:00Z","v":13478,"vw":2.920627},{"c":2.93,"h":2.93,"l":2.92,"n":146,"o":2.925,"t":"2026-10-08T14:30:00Z","v":26828,"vw":2.923147},{"c":2.925,"h":2.93,"l":2.92,"n":122,"o":2.925,"t":"2026-10-08T14:45:00Z","v":13303,"vw":2.922302},{"c":2.91,"h":2.92,"l":2.91,"n":294,"o":2.92,"t":"2026-10-08T15:00:00Z","v":41088,"vw":2.912925},{"c":2.895,"h":2.91,"l":2.88,"n":504,"o":2.91,"t":"2026-10-08T15:15:00Z","v":196511,"vw":2.892718},{"c":2.89,"h":2.9,"l":2.89,"n":131,"o":2.895,"t":"2026-10-08T15:30:00Z","v":14016,"vw":2.894547},{"c":2.9,"h":2.9,"l":2.885,"n":258,"o":2.895,"t":"2026-10-08T15:45:00Z","v":50830,"vw":2.891379},{"c":2.895,"h":2.905,"l":2.895,"n":200,"o":2.895,"t":"2026-10-08T16:00:00Z","v":37213,"vw":2.899305},{"c":2.9,"h":2.93,"l":2.895,"n":352,"o":2.9,"t":"2026-10-08T16:15:00Z","v":125033,"vw":2.909893},{"c":2.89,"h":2.91,"l":2.89,"n":138,"o":2.905,"t":"2026-10-08T16:30:00Z","v":42618,"vw":2.900288},{"c":2.875,"h":2.8903,"l":2.865,"n":301,"o":2.89,"t":"2026-10-08T16:45:00Z","v":120368,"vw":2.874911},{"c":2.875,"h":2.8774,"l":2.855,"n":249,"o":2.8774,"t":"2026-10-08T17:00:00Z","v":67469,"vw":2.866234},{"c":2.855,"h":2.88,"l":2.85,"n":155,"o":2.875,"t":"2026-10-08T17:15:00Z","v":21195,"vw":2.86433},{"c":2.865,"h":2.87,"l":2.855,"n":187,"o":2.86,"t":"2026-10-08T17:30:00Z","v":51844,"vw":2.859761},{"c":2.865,"h":2.87,"l":2.86,"n":173,"o":2.87,"t":"2026-10-08T17:45:00Z","v":49118,"vw":2.864041},{"c":2.865,"h":2.875,"l":2.8608,"n":365,"o":2.865,"t":"2026-10-08T18:00:00Z","v":102676,"vw":2.866743},{"c":2.88,"h":2.88,"l":2.87,"n":189,"o":2.87,"t":"2026-10-08T18:15:00Z","v":24681,"vw":2.874576},{"c":2.8701,"h":2.88,"l":2.87,"n":149,"o":2.88,"t":"2026-10-08T18:30:00Z","v":81035,"vw":2.871106},{"c":2.86,"h":2.875,"l":2.86,"n":191,"o":2.87,"t":"2026-10-08T18:45:00Z","v":79696,"vw":2.866471},{"c":2.865,"h":2.865,"l":2.85,"n":250,"o":2.86,"t":"2026-10-08T19:00:00Z","v":117278,"vw":2.859358},{"c":2.87,"h":2.88,"l":2.865,"n":221,"o":2.865,"t":"2026-10-08T19:15:00Z","v":75976,"vw":2.871037},{"c":2.87,"h":2.87,"l":2.86,"n":279,"o":2.87,"t":"2026-10-08T19:30:00Z","v":62097,"vw":2.865212},{"c":2.86,"h":2.87,"l":2.85,"n":1283,"o":2.87,"t":"2026-10-08T19:45:00Z","v":417799,"vw":2.861821},{"c":2.87,"h":2.87,"l":2.85,"n":11,"o":2.86,"t":"2026-10-08T20:00:00Z","v":143249,"vw":2.850056},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-08T21:00:00Z","v":204,"vw":2.89},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-09T08:00:00Z","v":1001,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-09T08:30:00Z","v":509,"vw":2.91},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-09T12:00:00Z","v":100,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-09T13:00:00Z","v":562,"vw":2.89},{"c":2.88,"h":2.9,"l":2.88,"n":178,"o":2.9,"t":"2026-10-09T13:30:00Z","v":64104,"vw":2.893712},{"c":2.89,"h":2.89,"l":2.875,"n":446,"o":2.885,"t":"2026-10-09T13:45:00Z","v":160544,"vw":2.880633},{"c":2.885,"h":2.89,"l":2.87,"n":1084,"o":2.885,"t":"2026-10-09T14:00:00Z","v":452143,"vw":2.879902},{"c":2.885,"h":2.89,"l":2.8812,"n":101,"o":2.8812,"t":"2026-10-09T14:15:00Z","v":8314,"vw":2.885623},{"c":2.89,"h":2.89,"l":2.88,"n":101,"o":2.885,"t":"2026-10-09T14:30:00Z","v":15503,"vw":2.883574},{"c":2.89,"h":2.895,"l":2.885,"n":87,"o":2.885,"t":"2026-10-09T14:45:00Z","v":12618,"vw":2.890388},{"c":2.89,"h":2.895,"l":2.89,"n":26,"o":2.895,"t":"2026-10-09T15:00:00Z","v":2225,"vw":2.892857},{"c":2.885,"h":2.895,"l":2.885,"n":109,"o":2.895,"t":"2026-10-09T15:15:00Z","v":13087,"vw":2.890797},{"c":2.89,"h":2.89,"l":2.88,"n":92,"o":2.885,"t":"2026-10-09T15:30:00Z","v":9233,"vw":2.885471},{"c":2.89,"h":2.89,"l":2.88,"n":66,"o":2.89,"t":"2026-10-09T15:45:00Z","v":5631,"vw":2.886759},{"c":2.89,"h":2.89,"l":2.88,"n":55,"o":2.89,"t":"2026-10-09T16:00:00Z","v":3751,"vw":2.885765},{"c":2.875,"h":2.89,"l":2.87,"n":353,"o":2.886,"t":"2026-10-09T16:15:00Z","v":138197,"vw":2.879512},{"c":2.88,"h":2.88,"l":2.87,"n":142,"o":2.87,"t":"2026-10-09T16:30:00Z","v":9842,"vw":2.872794},{"c":2.865,"h":2.88,"l":2.86,"n":232,"o":2.875,"t":"2026-10-09T16:45:00Z","v":95040,"vw":2.868816},{"c":2.87,"h":2.87,"l":2.86,"n":204,"o":2.865,"t":"2026-10-09T17:00:00Z","v":37264,"vw":2.866791},{"c":2.87,"h":2.87,"l":2.8607,"n":155,"o":2.87,"t":"2026-10-09T17:15:00Z","v":23607,"vw":2.865163},{"c":2.865,"h":2.87,"l":2.86,"n":86,"o":2.865,"t":"2026-10-09T17:30:00Z","v":12661,"vw":2.865399},{"c":2.865,"h":2.87,"l":2.86,"n":112,"o":2.865,"t":"2026-10-09T17:45:00Z","v":7920,"vw":2.865404},{"c":2.88,"h":2.88,"l":2.86,"n":163,"o":2.865,"t":"2026-10-09T18:00:00Z","v":38566,"vw":2.869508},{"c":2.89,"h":2.89,"l":2.87,"n":121,"o":2.88,"t":"2026-10-09T18:15:00Z","v":29334,"vw":2.879307},{"c":2.87,"h":2.89,"l":2.87,"n":135,"o":2.89,"t":"2026-10-09T18:30:00Z","v":42401,"vw":2.877819},{"c":2.8885,"h":2.89,"l":2.87,"n":307,"o":2.875,"t":"2026-10-09T18:45:00Z","v":127758,"vw":2.877956},{"c":2.895,"h":2.9,"l":2.88,"n":131,"o":2.885,"t":"2026-10-09T19:00:00Z","v":34057,"vw":2.890458},{"c":2.9,"h":2.9,"l":2.89,"n":128,"o":2.895,"t":"2026-10-09T19:15:00Z","v":34674,"vw":2.893635},{"c":2.895,"h":2.9,"l":2.89,"n":227,"o":2.9,"t":"2026-10-09T19:30:00Z","v":35510,"vw":2.895085},{"c":2.895,"h":2.9,"l":2.89,"n":678,"o":2.895,"t":"2026-10-09T19:45:00Z","v":106398,"vw":2.892572},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-10-09T20:00:00Z","v":69131,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-09T20:30:00Z","v":100,"vw":2.93},{"c":2.85,"h":2.85,"l":2.815,"n":20,"o":2.815,"t":"2026-10-12T08:00:00Z","v":8173,"vw":2.848974},{"c":2.85,"h":2.85,"l":2.85,"n":10,"o":2.85,"t":"2026-10-12T08:15:00Z","v":2836,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":18,"o":2.85,"t":"2026-10-12T09:45:00Z","v":4768,"vw":2.85},{"c":2.85,"h":2.9499,"l":2.85,"n":57,"o":2.85,"t":"2026-10-12T11:00:00Z","v":2190,"vw":2.857772},{"c":2.85,"h":2.85,"l":2.85,"n":146,"o":2.85,"t":"2026-10-12T11:15:00Z","v":2470,"vw":2.85},{"c":2.8542,"h":2.8542,"l":2.84,"n":3,"o":2.84,"t":"2026-10-12T11:30:00Z","v":120190,"vw":2.854178},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-12T13:15:00Z","v":979,"vw":2.85},{"c":2.75,"h":2.84,"l":2.73,"n":437,"o":2.82,"t":"2026-10-12T13:30:00Z","v":180437,"vw":2.784399},{"c":2.77,"h":2.7777,"l":2.75,"n":147,"o":2.75,"t":"2026-10-12T13:45:00Z","v":42219,"vw":2.761716},{"c":2.765,"h":2.77,"l":2.76,"n":63,"o":2.77,"t":"2026-10-12T14:00:00Z","v":17284,"vw":2.768579},{"c":2.76,"h":2.7676,"l":2.76,"n":104,"o":2.765,"t":"2026-10-12T14:15:00Z","v":20914,"vw":2.761155},{"c":2.765,"h":2.765,"l":2.76,"n":36,"o":2.76,"t":"2026-10-12T14:30:00Z","v":4617,"vw":2.764629},{"c":2.77,"h":2.77,"l":2.755,"n":259,"o":2.765,"t":"2026-10-12T14:45:00Z","v":99338,"vw":2.76017},{"c":2.765,"h":2.77,"l":2.755,"n":604,"o":2.76,"t":"2026-10-12T15:00:00Z","v":226336,"vw":2.760148},{"c":2.7601,"h":2.765,"l":2.76,"n":63,"o":2.765,"t":"2026-10-12T15:15:00Z","v":25504,"vw":2.762687},{"c":2.765,"h":2.77,"l":2.76,"n":206,"o":2.765,"t":"2026-10-12T15:30:00Z","v":83576,"vw":2.766602},{"c":2.765,"h":2.765,"l":2.76,"n":38,"o":2.765,"t":"2026-10-12T15:45:00Z","v":10704,"vw":2.764917},{"c":2.76,"h":2.765,"l":2.76,"n":43,"o":2.765,"t":"2026-10-12T16:00:00Z","v":7531,"vw":2.760944},{"c":2.76,"h":2.77,"l":2.76,"n":18,"o":2.76,"t":"2026-10-12T16:15:00Z","v":3499,"vw":2.764935},{"c":2.765,"h":2.77,"l":2.76,"n":37,"o":2.765,"t":"2026-10-12T16:30:00Z","v":24631,"vw":2.768657},{"c":2.765,"h":2.77,"l":2.755,"n":284,"o":2.765,"t":"2026-10-12T16:45:00Z","v":174896,"vw":2.759582},{"c":2.7612,"h":2.77,"l":2.76,"n":72,"o":2.765,"t":"2026-10-12T17:00:00Z","v":23164,"vw":2.761677},{"c":2.745,"h":2.765,"l":2.74,"n":712,"o":2.76,"t":"2026-10-12T17:15:00Z","v":340052,"vw":2.756045},{"c":2.735,"h":2.75,"l":2.73,"n":219,"o":2.745,"t":"2026-10-12T17:30:00Z","v":99887,"vw":2.740331},{"c":2.735,"h":2.74,"l":2.73,"n":68,"o":2.735,"t":"2026-10-12T17:45:00Z","v":25271,"vw":2.737273},{"c":2.745,"h":2.75,"l":2.73,"n":242,"o":2.735,"t":"2026-10-12T18:00:00Z","v":54763,"vw":2.739299},{"c":2.755,"h":2.76,"l":2.74,"n":325,"o":2.74,"t":"2026-10-12T18:15:00Z","v":138957,"vw":2.752811},{"c":2.755,"h":2.759,"l":2.75,"n":115,"o":2.755,"t":"2026-10-12T18:30:00Z","v":60521,"vw":2.754472},{"c":2.75,"h":2.7576,"l":2.74,"n":501,"o":2.75,"t":"2026-10-12T18:45:00Z","v":301272,"vw":2.749742},{"c":2.755,"h":2.76,"l":2.75,"n":294,"o":2.755,"t":"2026-10-12T19:00:00Z","v":100801,"vw":2.755849},{"c":2.755,"h":2.76,"l":2.75,"n":136,"o":2.755,"t":"2026-10-12T19:15:00Z","v":14793,"vw":2.753564},{"c":2.755,"h":2.76,"l":2.75,"n":303,"o":2.755,"t":"2026-10-12T19:30:00Z","v":86556,"vw":2.753807},{"c":2.755,"h":2.76,"l":2.75,"n":723,"o":2.755,"t":"2026-10-12T19:45:00Z","v":232683,"vw":2.7546},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-12T20:00:00Z","v":210067,"vw":2.75},{"c":2.8145,"h":2.8145,"l":2.8145,"n":1,"o":2.8145,"t":"2026-10-12T20:30:00Z","v":100,"vw":2.8145},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-13T08:00:00Z","v":117,"vw":2.7},{"c":2.76,"h":2.76,"l":2.76,"n":6,"o":2.76,"t":"2026-10-13T11:00:00Z","v":264,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-13T12:00:00Z","v":100,"vw":2.79},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-13T12:45:00Z","v":500,"vw":2.72},{"c":2.715,"h":2.715,"l":2.665,"n":402,"o":2.71,"t":"2026-10-13T13:30:00Z","v":165888,"vw":2.687174},{"c":2.715,"h":2.72,"l":2.705,"n":194,"o":2.72,"t":"2026-10-13T13:45:00Z","v":54809,"vw":2.711103},{"c":2.715,"h":2.72,"l":2.71,"n":79,"o":2.715,"t":"2026-10-13T14:00:00Z","v":12722,"vw":2.713552},{"c":2.71,"h":2.715,"l":2.71,"n":106,"o":2.715,"t":"2026-10-13T14:15:00Z","v":15299,"vw":2.712018},{"c":2.715,"h":2.715,"l":2.7,"n":168,"o":2.71,"t":"2026-10-13T14:30:00Z","v":30267,"vw":2.710221},{"c":2.7,"h":2.7199,"l":2.7,"n":167,"o":2.715,"t":"2026-10-13T14:45:00Z","v":48128,"vw":2.708094},{"c":2.705,"h":2.71,"l":2.7,"n":123,"o":2.705,"t":"2026-10-13T15:00:00Z","v":14655,"vw":2.705618},{"c":2.695,"h":2.705,"l":2.69,"n":674,"o":2.7012,"t":"2026-10-13T15:15:00Z","v":184543,"vw":2.698158},{"c":2.695,"h":2.71,"l":2.69,"n":351,"o":2.695,"t":"2026-10-13T15:30:00Z","v":87079,"vw":2.700464},{"c":2.7033,"h":2.705,"l":2.69,"n":173,"o":2.695,"t":"2026-10-13T15:45:00Z","v":32897,"vw":2.699496},{"c":2.7,"h":2.7099,"l":2.7,"n":59,"o":2.705,"t":"2026-10-13T16:00:00Z","v":8499,"vw":2.705358},{"c":2.705,"h":2.71,"l":2.7,"n":91,"o":2.705,"t":"2026-10-13T16:15:00Z","v":10623,"vw":2.705582},{"c":2.705,"h":2.71,"l":2.7,"n":280,"o":2.71,"t":"2026-10-13T16:30:00Z","v":89244,"vw":2.707021},{"c":2.705,"h":2.71,"l":2.7,"n":144,"o":2.7,"t":"2026-10-13T16:45:00Z","v":78224,"vw":2.705542},{"c":2.705,"h":2.71,"l":2.7,"n":77,"o":2.705,"t":"2026-10-13T17:00:00Z","v":58222,"vw":2.705208},{"c":2.71,"h":2.7188,"l":2.705,"n":270,"o":2.705,"t":"2026-10-13T17:15:00Z","v":149914,"vw":2.710647},{"c":2.705,"h":2.715,"l":2.7,"n":157,"o":2.71,"t":"2026-10-13T17:30:00Z","v":55684,"vw":2.706352},{"c":2.705,"h":2.71,"l":2.7,"n":162,"o":2.705,"t":"2026-10-13T17:45:00Z","v":47326,"vw":2.705367},{"c":2.715,"h":2.72,"l":2.7,"n":381,"o":2.7,"t":"2026-10-13T18:00:00Z","v":197847,"vw":2.714834},{"c":2.715,"h":2.72,"l":2.71,"n":141,"o":2.715,"t":"2026-10-13T18:15:00Z","v":30072,"vw":2.71581},{"c":2.715,"h":2.725,"l":2.71,"n":352,"o":2.71,"t":"2026-10-13T18:30:00Z","v":98692,"vw":2.718123},{"c":2.725,"h":2.73,"l":2.715,"n":110,"o":2.715,"t":"2026-10-13T18:45:00Z","v":37081,"vw":2.72128},{"c":2.725,"h":2.73,"l":2.72,"n":105,"o":2.73,"t":"2026-10-13T19:00:00Z","v":77162,"vw":2.722369},{"c":2.72,"h":2.73,"l":2.72,"n":285,"o":2.725,"t":"2026-10-13T19:15:00Z","v":154295,"vw":2.725324},{"c":2.72,"h":2.726,"l":2.72,"n":323,"o":2.72,"t":"2026-10-13T19:30:00Z","v":71552,"vw":2.721131},{"c":2.715,"h":2.725,"l":2.71,"n":1727,"o":2.72,"t":"2026-10-13T19:45:00Z","v":550557,"vw":2.715186},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-13T20:00:00Z","v":202693,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-13T20:30:00Z","v":2207,"vw":2.73},{"c":2.76,"h":2.79,"l":2.76,"n":88,"o":2.78,"t":"2026-10-14T08:00:00Z","v":19866,"vw":2.78555},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-14T11:00:00Z","v":100,"vw":2.76},{"c":2.7787,"h":2.7787,"l":2.7787,"n":1,"o":2.7787,"t":"2026-10-14T12:00:00Z","v":141754,"vw":2.7787},{"c":2.72,"h":2.72,"l":2.72,"n":9,"o":2.72,"t":"2026-10-14T12:45:00Z","v":501,"vw":2.72},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-14T13:15:00Z","v":105,"vw":2.75},{"c":2.715,"h":2.74,"l":2.71,"n":191,"o":2.73,"t":"2026-10-14T13:30:00Z","v":74456,"vw":2.720303},{"c":2.7,"h":2.715,"l":2.7,"n":123,"o":2.715,"t":"2026-10-14T13:45:00Z","v":32156,"vw":2.709023},{"c":2.705,"h":2.71,"l":2.69,"n":153,"o":2.7,"t":"2026-10-14T14:00:00Z","v":35554,"vw":2.699515},{"c":2.705,"h":2.71,"l":2.7,"n":63,"o":2.705,"t":"2026-10-14T14:15:00Z","v":9030,"vw":2.704439},{"c":2.715,"h":2.715,"l":2.7,"n":95,"o":2.705,"t":"2026-10-14T14:30:00Z","v":20095,"vw":2.708242},{"c":2.7,"h":2.71,"l":2.7,"n":80,"o":2.71,"t":"2026-10-14T14:45:00Z","v":18797,"vw":2.708016},{"c":2.69,"h":2.71,"l":2.68,"n":144,"o":2.71,"t":"2026-10-14T15:00:00Z","v":25431,"vw":2.692553},{"c":2.685,"h":2.69,"l":2.675,"n":339,"o":2.685,"t":"2026-10-14T15:15:00Z","v":127870,"vw":2.68086},{"c":2.67,"h":2.685,"l":2.67,"n":150,"o":2.685,"t":"2026-10-14T15:30:00Z","v":22240,"vw":2.680661},{"c":2.67,"h":2.675,"l":2.6609,"n":139,"o":2.675,"t":"2026-10-14T15:45:00Z","v":48839,"vw":2.668808},{"c":2.655,"h":2.67,"l":2.655,"n":150,"o":2.67,"t":"2026-10-14T16:00:00Z","v":44068,"vw":2.659884},{"c":2.66,"h":2.67,"l":2.65,"n":99,"o":2.66,"t":"2026-10-14T16:15:00Z","v":28193,"vw":2.660297},{"c":2.665,"h":2.67,"l":2.66,"n":113,"o":2.66,"t":"2026-10-14T16:30:00Z","v":31653,"vw":2.663249},{"c":2.665,"h":2.67,"l":2.66,"n":81,"o":2.665,"t":"2026-10-14T16:45:00Z","v":13177,"vw":2.666052},{"c":2.67,"h":2.675,"l":2.665,"n":195,"o":2.665,"t":"2026-10-14T17:00:00Z","v":58752,"vw":2.669539},{"c":2.655,"h":2.67,"l":2.655,"n":225,"o":2.665,"t":"2026-10-14T17:15:00Z","v":69631,"vw":2.660388},{"c":2.65,"h":2.66,"l":2.65,"n":70,"o":2.655,"t":"2026-10-14T17:30:00Z","v":33017,"vw":2.654879},{"c":2.655,"h":2.6577,"l":2.645,"n":216,"o":2.65,"t":"2026-10-14T17:45:00Z","v":74851,"vw":2.650489},{"c":2.655,"h":2.66,"l":2.65,"n":126,"o":2.65,"t":"2026-10-14T18:00:00Z","v":46488,"vw":2.65491},{"c":2.655,"h":2.66,"l":2.65,"n":105,"o":2.655,"t":"2026-10-14T18:15:00Z","v":25507,"vw":2.654957},{"c":2.65,"h":2.659,"l":2.64,"n":340,"o":2.655,"t":"2026-10-14T18:30:00Z","v":281465,"vw":2.648784},{"c":2.65,"h":2.66,"l":2.645,"n":386,"o":2.645,"t":"2026-10-14T18:45:00Z","v":131054,"vw":2.65275},{"c":2.655,"h":2.66,"l":2.65,"n":288,"o":2.651,"t":"2026-10-14T19:00:00Z","v":89231,"vw":2.655372},{"c":2.67,"h":2.68,"l":2.6511,"n":331,"o":2.66,"t":"2026-10-14T19:15:00Z","v":125750,"vw":2.665612},{"c":2.67,"h":2.68,"l":2.66,"n":343,"o":2.67,"t":"2026-10-14T19:30:00Z","v":130441,"vw":2.670907},{"c":2.66,"h":2.67,"l":2.66,"n":1008,"o":2.665,"t":"2026-10-14T19:45:00Z","v":258546,"vw":2.667322},{"c":2.67,"h":2.67,"l":2.66,"n":14,"o":2.665,"t":"2026-10-14T20:00:00Z","v":140876,"vw":2.660149},{"c":2.62,"h":2.67,"l":2.62,"n":20,"o":2.67,"t":"2026-10-14T23:00:00Z","v":11872,"vw":2.637075},{"c":2.6,"h":2.61,"l":2.6,"n":6,"o":2.61,"t":"2026-10-14T23:45:00Z","v":1257,"vw":2.600868},{"c":2.61,"h":2.65,"l":2.61,"n":27,"o":2.65,"t":"2026-10-15T08:00:00Z","v":15362,"vw":2.641977},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-15T12:00:00Z","v":102,"vw":2.63},{"c":2.59,"h":2.6055,"l":2.56,"n":607,"o":2.6,"t":"2026-10-15T13:30:00Z","v":175955,"vw":2.580859},{"c":2.575,"h":2.5978,"l":2.57,"n":340,"o":2.59,"t":"2026-10-15T13:45:00Z","v":54836,"vw":2.583637},{"c":2.595,"h":2.605,"l":2.57,"n":182,"o":2.575,"t":"2026-10-15T14:00:00Z","v":49532,"vw":2.589927},{"c":2.605,"h":2.61,"l":2.59,"n":187,"o":2.595,"t":"2026-10-15T14:15:00Z","v":46364,"vw":2.602128},{"c":2.62,"h":2.62,"l":2.59,"n":199,"o":2.6,"t":"2026-10-15T14:30:00Z","v":49427,"vw":2.605993},{"c":2.62,"h":2.62,"l":2.605,"n":231,"o":2.615,"t":"2026-10-15T14:45:00Z","v":46334,"vw":2.611283},{"c":2.6374,"h":2.6374,"l":2.6115,"n":304,"o":2.615,"t":"2026-10-15T15:00:00Z","v":58817,"vw":2.626785},{"c":2.655,"h":2.66,"l":2.6301,"n":459,"o":2.635,"t":"2026-10-15T15:15:00Z","v":114440,"vw":2.643144},{"c":2.645,"h":2.6589,"l":2.64,"n":740,"o":2.655,"t":"2026-10-15T15:30:00Z","v":165961,"vw":2.650423},{"c":2.65,"h":2.65,"l":2.641,"n":255,"o":2.645,"t":"2026-10-15T15:45:00Z","v":41437,"vw":2.647808},{"c":2.635,"h":2.655,"l":2.635,"n":670,"o":2.65,"t":"2026-10-15T16:00:00Z","v":98454,"vw":2.642419},{"c":2.6386,"h":2.64,"l":2.635,"n":196,"o":2.635,"t":"2026-10-15T16:15:00Z","v":27234,"vw":2.636485},{"c":2.645,"h":2.65,"l":2.635,"n":187,"o":2.64,"t":"2026-10-15T16:30:00Z","v":29655,"vw":2.640863},{"c":2.635,"h":2.65,"l":2.635,"n":246,"o":2.645,"t":"2026-10-15T16:45:00Z","v":35542,"vw":2.639969},{"c":2.65,"h":2.65,"l":2.635,"n":102,"o":2.64,"t":"2026-10-15T17:00:00Z","v":20619,"vw":2.641024},{"c":2.655,"h":2.66,"l":2.645,"n":174,"o":2.645,"t":"2026-10-15T17:15:00Z","v":34086,"vw":2.650873},{"c":2.66,"h":2.66,"l":2.65,"n":173,"o":2.655,"t":"2026-10-15T17:30:00Z","v":81297,"vw":2.652118},{"c":2.655,"h":2.66,"l":2.65,"n":122,"o":2.655,"t":"2026-10-15T17:45:00Z","v":9968,"vw":2.655166},{"c":2.648,"h":2.66,"l":2.645,"n":309,"o":2.655,"t":"2026-10-15T18:00:00Z","v":100424,"vw":2.652697},{"c":2.655,"h":2.66,"l":2.645,"n":247,"o":2.645,"t":"2026-10-15T18:15:00Z","v":94618,"vw":2.651809},{"c":2.655,"h":2.6577,"l":2.65,"n":202,"o":2.655,"t":"2026-10-15T18:30:00Z","v":47100,"vw":2.654395},{"c":2.65,"h":2.66,"l":2.65,"n":219,"o":2.6512,"t":"2026-10-15T18:45:00Z","v":50110,"vw":2.653211},{"c":2.665,"h":2.665,"l":2.65,"n":328,"o":2.65,"t":"2026-10-15T19:00:00Z","v":63720,"vw":2.659587},{"c":2.665,"h":2.67,"l":2.66,"n":351,"o":2.665,"t":"2026-10-15T19:15:00Z","v":87523,"vw":2.668107},{"c":2.665,"h":2.67,"l":2.66,"n":180,"o":2.66,"t":"2026-10-15T19:30:00Z","v":33492,"vw":2.663049},{"c":2.665,"h":2.68,"l":2.66,"n":883,"o":2.665,"t":"2026-10-15T19:45:00Z","v":354751,"vw":2.672946},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-15T20:00:00Z","v":120445,"vw":2.66},{"c":2.72,"h":2.75,"l":2.71,"n":17,"o":2.72,"t":"2026-10-16T08:00:00Z","v":5842,"vw":2.72614},{"c":2.69,"h":2.7,"l":2.67,"n":41,"o":2.7,"t":"2026-10-16T10:15:00Z","v":13180,"vw":2.682383},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T11:45:00Z","v":199,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-16T12:00:00Z","v":300,"vw":2.69},{"c":2.705,"h":2.705,"l":2.62,"n":534,"o":2.7,"t":"2026-10-16T13:30:00Z","v":334824,"vw":2.682104},{"c":2.705,"h":2.718,"l":2.695,"n":253,"o":2.705,"t":"2026-10-16T13:45:00Z","v":118872,"vw":2.707067},{"c":2.685,"h":2.705,"l":2.685,"n":163,"o":2.7,"t":"2026-10-16T14:00:00Z","v":28301,"vw":2.694622},{"c":2.69,"h":2.7,"l":2.685,"n":146,"o":2.69,"t":"2026-10-16T14:15:00Z","v":27188,"vw":2.691116},{"c":2.695,"h":2.7,"l":2.69,"n":157,"o":2.695,"t":"2026-10-16T14:30:00Z","v":20659,"vw":2.696831},{"c":2.69,"h":2.7,"l":2.69,"n":150,"o":2.695,"t":"2026-10-16T14:45:00Z","v":23625,"vw":2.696319},{"c":2.695,"h":2.7,"l":2.685,"n":559,"o":2.695,"t":"2026-10-16T15:00:00Z","v":318894,"vw":2.690631},{"c":2.69,"h":2.7,"l":2.685,"n":342,"o":2.695,"t":"2026-10-16T15:15:00Z","v":103847,"vw":2.691376},{"c":2.695,"h":2.6976,"l":2.69,"n":178,"o":2.69,"t":"2026-10-16T15:30:00Z","v":21005,"vw":2.693411},{"c":2.695,"h":2.6974,"l":2.69,"n":166,"o":2.69,"t":"2026-10-16T15:45:00Z","v":16475,"vw":2.693976},{"c":2.69,"h":2.695,"l":2.68,"n":398,"o":2.69,"t":"2026-10-16T16:00:00Z","v":191571,"vw":2.68963},{"c":2.68,"h":2.695,"l":2.68,"n":587,"o":2.69,"t":"2026-10-16T16:15:00Z","v":273315,"vw":2.690106},{"c":2.67,"h":2.68,"l":2.67,"n":181,"o":2.68,"t":"2026-10-16T16:30:00Z","v":26533,"vw":2.676324},{"c":2.675,"h":2.675,"l":2.67,"n":137,"o":2.675,"t":"2026-10-16T16:45:00Z","v":38770,"vw":2.670826},{"c":2.655,"h":2.675,"l":2.65,"n":244,"o":2.67,"t":"2026-10-16T17:00:00Z","v":45074,"vw":2.663482},{"c":2.645,"h":2.6501,"l":2.635,"n":368,"o":2.65,"t":"2026-10-16T17:15:00Z","v":130951,"vw":2.641775},{"c":2.655,"h":2.655,"l":2.64,"n":172,"o":2.65,"t":"2026-10-16T17:30:00Z","v":45027,"vw":2.649343},{"c":2.645,"h":2.6589,"l":2.645,"n":122,"o":2.6511,"t":"2026-10-16T17:45:00Z","v":25201,"vw":2.649584},{"c":2.635,"h":2.645,"l":2.63,"n":172,"o":2.645,"t":"2026-10-16T18:00:00Z","v":23794,"vw":2.638246},{"c":2.635,"h":2.64,"l":2.63,"n":91,"o":2.64,"t":"2026-10-16T18:15:00Z","v":7977,"vw":2.634374},{"c":2.63,"h":2.635,"l":2.63,"n":100,"o":2.635,"t":"2026-10-16T18:30:00Z","v":8334,"vw":2.632205},{"c":2.625,"h":2.635,"l":2.62,"n":230,"o":2.635,"t":"2026-10-16T18:45:00Z","v":68224,"vw":2.624328},{"c":2.635,"h":2.64,"l":2.62,"n":474,"o":2.62,"t":"2026-10-16T19:00:00Z","v":177793,"vw":2.628933},{"c":2.635,"h":2.64,"l":2.63,"n":271,"o":2.635,"t":"2026-10-16T19:15:00Z","v":34616,"vw":2.635188},{"c":2.625,"h":2.645,"l":2.615,"n":738,"o":2.635,"t":"2026-10-16T19:30:00Z","v":510977,"vw":2.627868},{"c":2.625,"h":2.63,"l":2.62,"n":1102,"o":2.625,"t":"2026-10-16T19:45:00Z","v":326695,"vw":2.625286},{"c":2.63,"h":2.63,"l":2.63,"n":6,"o":2.63,"t":"2026-10-16T20:00:00Z","v":154768,"vw":2.63},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T20:30:00Z","v":750,"vw":2.67},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-16T21:00:00Z","v":100,"vw":2.62},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-16T23:15:00Z","v":152,"vw":2.67},{"c":2.71,"h":2.71,"l":2.69,"n":13,"o":2.7,"t":"2026-10-19T08:00:00Z","v":10641,"vw":2.70515},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-19T09:00:00Z","v":386,"vw":2.75},{"c":2.7,"h":2.71,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T10:15:00Z","v":800,"vw":2.70375},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T10:30:00Z","v":1015,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-19T11:00:00Z","v":201,"vw":2.7},{"c":2.7,"h":2.724,"l":2.7,"n":2,"o":2.724,"t":"2026-10-19T12:00:00Z","v":550,"vw":2.712},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-19T12:15:00Z","v":4000,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.75},{"c":2.71,"h":2.72,"l":2.71,"n":7,"o":2.72,"t":"2026-10-19T13:15:00Z","v":690,"vw":2.715008},{"c":2.685,"h":2.715,"l":2.67,"n":308,"o":2.7,"t":"2026-10-19T13:30:00Z","v":121205,"vw":2.694115},{"c":2.655,"h":2.68,"l":2.655,"n":160,"o":2.68,"t":"2026-10-19T13:45:00Z","v":30305,"vw":2.669854},{"c":2.66,"h":2.66,"l":2.645,"n":265,"o":2.655,"t":"2026-10-19T14:00:00Z","v":48716,"vw":2.651729},{"c":2.655,"h":2.665,"l":2.655,"n":236,"o":2.66,"t":"2026-10-19T14:15:00Z","v":45297,"vw":2.659418},{"c":2.658,"h":2.66,"l":2.65,"n":194,"o":2.655,"t":"2026-10-19T14:30:00Z","v":29886,"vw":2.657434},{"c":2.665,"h":2.67,"l":2.655,"n":199,"o":2.655,"t":"2026-10-19T14:45:00Z","v":48873,"vw":2.665812},{"c":2.665,"h":2.67,"l":2.66,"n":152,"o":2.66,"t":"2026-10-19T15:00:00Z","v":19130,"vw":2.665338},{"c":2.665,"h":2.67,"l":2.65,"n":340,"o":2.665,"t":"2026-10-19T15:15:00Z","v":65727,"vw":2.660066},{"c":2.685,"h":2.69,"l":2.665,"n":261,"o":2.665,"t":"2026-10-19T15:30:00Z","v":49204,"vw":2.675704},{"c":2.685,"h":2.69,"l":2.68,"n":186,"o":2.685,"t":"2026-10-19T15:45:00Z","v":21092,"vw":2.686134},{"c":2.675,"h":2.685,"l":2.67,"n":214,"o":2.685,"t":"2026-10-19T16:00:00Z","v":45342,"vw":2.679026},{"c":2.675,"h":2.68,"l":2.67,"n":108,"o":2.675,"t":"2026-10-19T16:15:00Z","v":13965,"vw":2.675425},{"c":2.675,"h":2.68,"l":2.67,"n":83,"o":2.6711,"t":"2026-10-19T16:30:00Z","v":5515,"vw":2.67478},{"c":2.68,"h":2.68,"l":2.67,"n":78,"o":2.675,"t":"2026-10-19T16:45:00Z","v":3712,"vw":2.676275},{"c":2.675,"h":2.68,"l":2.67,"n":76,"o":2.67,"t":"2026-10-19T17:00:00Z","v":4936,"vw":2.674679},{"c":2.675,"h":2.68,"l":2.675,"n":71,"o":2.675,"t":"2026-10-19T17:15:00Z","v":4472,"vw":2.675311},{"c":2.675,"h":2.68,"l":2.67,"n":117,"o":2.675,"t":"2026-10-19T17:30:00Z","v":13854,"vw":2.675596},{"c":2.675,"h":2.68,"l":2.665,"n":329,"o":2.675,"t":"2026-10-19T17:45:00Z","v":243328,"vw":2.670129},{"c":2.675,"h":2.68,"l":2.67,"n":199,"o":2.675,"t":"2026-10-19T18:00:00Z","v":36339,"vw":2.674702},{"c":2.675,"h":2.6774,"l":2.67,"n":114,"o":2.675,"t":"2026-10-19T18:15:00Z","v":12396,"vw":2.6744},{"c":2.67,"h":2.68,"l":2.67,"n":163,"o":2.675,"t":"2026-10-19T18:30:00Z","v":45488,"vw":2.673445},{"c":2.675,"h":2.68,"l":2.67,"n":225,"o":2.67,"t":"2026-10-19T18:45:00Z","v":47717,"vw":2.678747},{"c":2.675,"h":2.675,"l":2.67,"n":77,"o":2.675,"t":"2026-10-19T19:00:00Z","v":8200,"vw":2.674912},{"c":2.675,"h":2.68,"l":2.67,"n":294,"o":2.675,"t":"2026-10-19T19:15:00Z","v":94581,"vw":2.676754},{"c":2.685,"h":2.685,"l":2.67,"n":314,"o":2.68,"t":"2026-10-19T19:30:00Z","v":90003,"vw":2.67962},{"c":2.69,"h":2.69,"l":2.68,"n":881,"o":2.685,"t":"2026-10-19T19:45:00Z","v":196809,"vw":2.681334},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-19T20:00:00Z","v":105739,"vw":2.68},{"c":2.8643,"h":2.8643,"l":2.8643,"n":1,"o":2.8643,"t":"2026-10-19T22:00:00Z","v":100,"vw":2.8643},{"c":2.7172,"h":2.7172,"l":2.7172,"n":1,"o":2.7172,"t":"2026-10-19T22:15:00Z","v":100,"vw":2.7172},{"c":2.62,"h":2.68,"l":2.62,"n":19,"o":2.68,"t":"2026-10-19T23:45:00Z","v":4175,"vw":2.658043},{"c":2.65,"h":2.65,"l":2.64,"n":23,"o":2.65,"t":"2026-10-20T08:00:00Z","v":3534,"vw":2.649512},{"c":2.7083,"h":2.7083,"l":2.7083,"n":1,"o":2.7083,"t":"2026-10-20T11:45:00Z","v":184500,"vw":2.7083},{"c":2.68,"h":2.68,"l":2.67,"n":9,"o":2.67,"t":"2026-10-20T13:00:00Z","v":3732,"vw":2.670845},{"c":2.62,"h":2.65,"l":2.615,"n":227,"o":2.63,"t":"2026-10-20T13:30:00Z","v":74526,"vw":2.629252},{"c":2.625,"h":2.63,"l":2.615,"n":154,"o":2.62,"t":"2026-10-20T13:45:00Z","v":17465,"vw":2.622282},{"c":2.645,"h":2.65,"l":2.625,"n":368,"o":2.625,"t":"2026-10-20T14:00:00Z","v":104256,"vw":2.64161},{"c":2.675,"h":2.675,"l":2.645,"n":192,"o":2.65,"t":"2026-10-20T14:15:00Z","v":21589,"vw":2.658934},{"c":2.675,"h":2.68,"l":2.6615,"n":370,"o":2.675,"t":"2026-10-20T14:30:00Z","v":75973,"vw":2.674594},{"c":2.665,"h":2.675,"l":2.66,"n":101,"o":2.675,"t":"2026-10-20T14:45:00Z","v":15558,"vw":2.669059},{"c":2.645,"h":2.6674,"l":2.64,"n":201,"o":2.665,"t":"2026-10-20T15:00:00Z","v":48346,"vw":2.656081},{"c":2.63,"h":2.645,"l":2.63,"n":681,"o":2.645,"t":"2026-10-20T15:15:00Z","v":220778,"vw":2.634295},{"c":2.645,"h":2.645,"l":2.63,"n":603,"o":2.63,"t":"2026-10-20T15:30:00Z","v":182675,"vw":2.632991},{"c":2.64,"h":2.65,"l":2.64,"n":117,"o":2.645,"t":"2026-10-20T15:45:00Z","v":11220,"vw":2.643895},{"c":2.635,"h":2.6489,"l":2.63,"n":187,"o":2.64,"t":"2026-10-20T16:00:00Z","v":79253,"vw":2.636836},{"c":2.635,"h":2.64,"l":2.63,"n":181,"o":2.635,"t":"2026-10-20T16:15:00Z","v":48942,"vw":2.636903},{"c":2.635,"h":2.6474,"l":2.6301,"n":229,"o":2.635,"t":"2026-10-20T16:30:00Z","v":75845,"vw":2.639937},{"c":2.63,"h":2.6378,"l":2.63,"n":34,"o":2.635,"t":"2026-10-20T16:45:00Z","v":8155,"vw":2.635694},{"c":2.635,"h":2.635,"l":2.635,"n":40,"o":2.635,"t":"2026-10-20T17:00:00Z","v":5363,"vw":2.635},{"c":2.635,"h":2.6376,"l":2.6301,"n":53,"o":2.6301,"t":"2026-10-20T17:15:00Z","v":10533,"vw":2.634861},{"c":2.635,"h":2.635,"l":2.63,"n":40,"o":2.635,"t":"2026-10-20T17:30:00Z","v":4249,"vw":2.634839},{"c":2.635,"h":2.64,"l":2.635,"n":67,"o":2.635,"t":"2026-10-20T17:45:00Z","v":7840,"vw":2.635284},{"c":2.635,"h":2.64,"l":2.63,"n":108,"o":2.635,"t":"2026-10-20T18:00:00Z","v":35552,"vw":2.633418},{"c":2.635,"h":2.64,"l":2.63,"n":75,"o":2.635,"t":"2026-10-20T18:15:00Z","v":15862,"vw":2.633921},{"c":2.64,"h":2.645,"l":2.63,"n":272,"o":2.635,"t":"2026-10-20T18:30:00Z","v":126432,"vw":2.636988},{"c":2.645,"h":2.645,"l":2.64,"n":94,"o":2.645,"t":"2026-10-20T18:45:00Z","v":17742,"vw":2.644378},{"c":2.64,"h":2.65,"l":2.64,"n":79,"o":2.64,"t":"2026-10-20T19:00:00Z","v":17999,"vw":2.644285},{"c":2.645,"h":2.65,"l":2.635,"n":284,"o":2.65,"t":"2026-10-20T19:15:00Z","v":106417,"vw":2.640136},{"c":2.645,"h":2.65,"l":2.64,"n":222,"o":2.645,"t":"2026-10-20T19:30:00Z","v":40949,"vw":2.644916},{"c":2.64,"h":2.6475,"l":2.64,"n":524,"o":2.645,"t":"2026-10-20T19:45:00Z","v":87575,"vw":2.643989},{"c":2.64,"h":2.64,"l":2.64,"n":8,"o":2.64,"t":"2026-10-20T20:00:00Z","v":120707,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T22:30:00Z","v":500,"vw":2.65},{"c":2.68,"h":2.69,"l":2.65,"n":42,"o":2.68,"t":"2026-10-21T08:00:00Z","v":15506,"vw":2.680603},{"c":2.71,"h":2.71,"l":2.68,"n":2,"o":2.68,"t":"2026-10-21T11:00:00Z","v":200,"vw":2.695},{"c":2.7218,"h":2.7218,"l":2.7218,"n":1,"o":2.7218,"t":"2026-10-21T12:15:00Z","v":46788,"vw":2.7218},{"c":2.69,"h":2.7,"l":2.69,"n":4,"o":2.7,"t":"2026-10-21T13:15:00Z","v":1283,"vw":2.698587},{"c":2.65,"h":2.705,"l":2.65,"n":357,"o":2.7,"t":"2026-10-21T13:30:00Z","v":93766,"vw":2.679134},{"c":2.645,"h":2.66,"l":2.645,"n":383,"o":2.6589,"t":"2026-10-21T13:45:00Z","v":55509,"vw":2.652475},{"c":2.635,"h":2.645,"l":2.635,"n":571,"o":2.64,"t":"2026-10-21T14:00:00Z","v":54043,"vw":2.641156},{"c":2.645,"h":2.6489,"l":2.63,"n":350,"o":2.63,"t":"2026-10-21T14:15:00Z","v":31438,"vw":2.639304},{"c":2.625,"h":2.645,"l":2.62,"n":520,"o":2.645,"t":"2026-10-21T14:30:00Z","v":69397,"vw":2.632781},{"c":2.635,"h":2.645,"l":2.625,"n":592,"o":2.625,"t":"2026-10-21T14:45:00Z","v":116201,"vw":2.635996},{"c":2.645,"h":2.645,"l":2.63,"n":266,"o":2.635,"t":"2026-10-21T15:00:00Z","v":58328,"vw":2.63986},{"c":2.635,"h":2.6499,"l":2.63,"n":338,"o":2.645,"t":"2026-10-21T15:15:00Z","v":70756,"vw":2.637478},{"c":2.64,"h":2.645,"l":2.635,"n":321,"o":2.635,"t":"2026-10-21T15:30:00Z","v":68120,"vw":2.641428},{"c":2.635,"h":2.645,"l":2.63,"n":339,"o":2.64,"t":"2026-10-21T15:45:00Z","v":50459,"vw":2.636946},{"c":2.635,"h":2.635,"l":2.63,"n":247,"o":2.635,"t":"2026-10-21T16:00:00Z","v":12859,"vw":2.633057},{"c":2.635,"h":2.635,"l":2.63,"n":178,"o":2.635,"t":"2026-10-21T16:15:00Z","v":12853,"vw":2.633871},{"c":2.6401,"h":2.65,"l":2.63,"n":359,"o":2.635,"t":"2026-10-21T16:30:00Z","v":59079,"vw":2.640277},{"c":2.635,"h":2.645,"l":2.63,"n":409,"o":2.64,"t":"2026-10-21T16:45:00Z","v":45861,"vw":2.640119},{"c":2.64,"h":2.645,"l":2.63,"n":378,"o":2.635,"t":"2026-10-21T17:00:00Z","v":95170,"vw":2.639311},{"c":2.645,"h":2.648,"l":2.64,"n":272,"o":2.645,"t":"2026-10-21T17:15:00Z","v":25927,"vw":2.644277},{"c":2.64,"h":2.645,"l":2.64,"n":183,"o":2.645,"t":"2026-10-21T17:30:00Z","v":17639,"vw":2.644759},{"c":2.64,"h":2.6479,"l":2.64,"n":325,"o":2.645,"t":"2026-10-21T17:45:00Z","v":40275,"vw":2.644065},{"c":2.645,"h":2.645,"l":2.64,"n":199,"o":2.645,"t":"2026-10-21T18:00:00Z","v":21977,"vw":2.644639},{"c":2.64,"h":2.645,"l":2.64,"n":267,"o":2.645,"t":"2026-10-21T18:15:00Z","v":14321,"vw":2.642205},{"c":2.64,"h":2.65,"l":2.64,"n":340,"o":2.64,"t":"2026-10-21T18:30:00Z","v":29362,"vw":2.642282},{"c":2.635,"h":2.645,"l":2.63,"n":918,"o":2.64,"t":"2026-10-21T18:45:00Z","v":369974,"vw":2.638627},{"c":2.635,"h":2.64,"l":2.625,"n":644,"o":2.635,"t":"2026-10-21T19:00:00Z","v":255183,"vw":2.636317},{"c":2.645,"h":2.645,"l":2.63,"n":325,"o":2.635,"t":"2026-10-21T19:15:00Z","v":79161,"vw":2.63891},{"c":2.655,"h":2.655,"l":2.645,"n":387,"o":2.645,"t":"2026-10-21T19:30:00Z","v":59849,"vw":2.65137},{"c":2.64,"h":2.655,"l":2.64,"n":1380,"o":2.655,"t":"2026-10-21T19:45:00Z","v":239176,"vw":2.647409},{"c":2.65,"h":2.65,"l":2.64,"n":11,"o":2.64,"t":"2026-10-21T20:00:00Z","v":136779,"vw":2.640016},{"c":2.65,"h":2.69,"l":2.63,"n":36,"o":2.67,"t":"2026-10-22T08:00:00Z","v":4647,"vw":2.6547},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-22T09:15:00Z","v":450,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-22T09:30:00Z","v":100,"vw":2.64},{"c":2.8113,"h":2.8113,"l":2.8113,"n":1,"o":2.8113,"t":"2026-10-22T11:30:00Z","v":1045,"vw":2.8113},{"c":2.6,"h":2.7606,"l":2.6,"n":11,"o":2.7606,"t":"2026-10-22T11:45:00Z","v":1755,"vw":2.641472},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-22T12:45:00Z","v":7539,"vw":2.56},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-22T13:00:00Z","v":1119,"vw":2.65},{"c":2.625,"h":2.65,"l":2.6,"n":351,"o":2.6,"t":"2026-10-22T13:30:00Z","v":99418,"vw":2.628072},{"c":2.625,"h":2.625,"l":2.615,"n":145,"o":2.62,"t":"2026-10-22T13:45:00Z","v":13776,"vw":2.620119},{"c":2.635,"h":2.635,"l":2.62,"n":138,"o":2.62,"t":"2026-10-22T14:00:00Z","v":21255,"vw":2.629304},{"c":2.635,"h":2.65,"l":2.63,"n":439,"o":2.635,"t":"2026-10-22T14:15:00Z","v":68430,"vw":2.640433},{"c":2.625,"h":2.635,"l":2.62,"n":206,"o":2.635,"t":"2026-10-22T14:30:00Z","v":27391,"vw":2.627522}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.3649554927992492,"strike":7.276788728872205,"iv":3.6141394641691007,"gamma":0.1983563504641685,"theta":-0.016640604925558987,"vega":0.002653523707806063,"rho":0.00044121438238773166,"breakevenPct":191.11406558748396},{"delta":0.4,"premium":0.34197874307958,"strike":6.766194290657333,"iv":3.2503754654240984,"gamma":0.3573811648744642,"theta":-0.01496393055641667,"vega":0.0025799793644006703,"rho":0.0005619925810385048,"breakevenPct":170.78754414235863},{"delta":0.45,"premium":0.3190019933599108,"strike":6.2555998524424625,"iv":2.886611466679096,"gamma":0.5164059792847597,"theta":-0.013287256187274357,"vega":0.002506435020995278,"rho":0.0006827707796892778,"breakevenPct":150.4610226972333},{"delta":0.5,"premium":0.29602524364024163,"strike":5.745005414227592,"iv":2.5228474679340938,"gamma":0.6754307936950552,"theta":-0.01161058181813204,"vega":0.0024328906775898857,"rho":0.000803548978340051,"breakevenPct":130.13450125210795},{"delta":0.55,"premium":0.2730484939205724,"strike":5.23441097601272,"iv":2.159083469189092,"gamma":0.8344556081053509,"theta":-0.009933907448989723,"vega":0.002359346334184493,"rho":0.0009243271769908241,"breakevenPct":109.80797980698259},{"delta":0.6,"premium":0.2500717442009032,"strike":4.72381653779785,"iv":1.79531947044409,"gamma":0.9934804225156464,"theta":-0.008257233079847407,"vega":0.0022858019907791008,"rho":0.0010451053756415972,"breakevenPct":89.48145836185726},{"delta":0.65,"premium":0.22709499448123402,"strike":4.213222099582978,"iv":1.4315554716990877,"gamma":1.152505236925942,"theta":-0.0065805587107050905,"vega":0.002212257647373708,"rho":0.0011658835742923703,"breakevenPct":69.15493691673191},{"delta":0.7,"premium":0.20411824476156487,"strike":3.702627661368108,"iv":1.0677914729540858,"gamma":1.3115300513362373,"theta":-0.004903884341562777,"vega":0.0021387133039683158,"rho":0.0012866617729431432,"breakevenPct":48.828415471606604},{"delta":0.75,"premium":0.18114149504189564,"strike":3.1920332231532367,"iv":0.7040274742090835,"gamma":1.470554865746533,"theta":-0.00322720997242046,"vega":0.0020651689605629235,"rho":0.0014074399715939163,"breakevenPct":28.50189402648124},{"delta":0.8,"premium":0.15816474532222644,"strike":2.681438784938365,"iv":0.3402634754640812,"gamma":1.6295796801568287,"theta":-0.001550535603278145,"vega":0.001991624617157531,"rho":0.0015282181702446895,"breakevenPct":8.175372581355873}],"put":[{"delta":0.4,"premium":0.5837687007283696,"strike":2.734571573852101,"iv":1.6208138965036718,"gamma":0.31747925058176724,"theta":-0.00745160740993753,"vega":0.002776659810704792,"rho":-0.0013200146507122458,"breakevenPct":18.064652452429293},{"delta":0.45,"premium":0.9082651012090194,"strike":3.0991742710213703,"iv":1.7609945223132424,"gamma":0.2960960701264226,"theta":-0.007905161169500245,"vega":0.002738815798051148,"rho":-0.0016860917614366431,"breakevenPct":16.536793530958068},{"delta":0.5,"premium":1.2327615016896694,"strike":3.4637769681906394,"iv":1.9011751481228127,"gamma":0.274712889671078,"theta":-0.00835871492906296,"vega":0.0027009717853975043,"rho":-0.0020521688721610405,"breakevenPct":15.008934609486845},{"delta":0.55,"premium":1.5572579021703195,"strike":3.8283796653599094,"iv":2.0413557739323833,"gamma":0.25332970921573333,"theta":-0.008812268688625675,"vega":0.0026631277727438606,"rho":-0.0024182459828854383,"breakevenPct":13.481075688015618},{"delta":0.6,"premium":1.8817543026509689,"strike":4.192982362529179,"iv":2.1815363997419537,"gamma":0.2319465287603887,"theta":-0.009265822448188389,"vega":0.0026252837600902173,"rho":-0.002784323093609835,"breakevenPct":11.953216766544397},{"delta":0.65,"premium":2.206250703131619,"strike":4.557585059698448,"iv":2.3217170255515245,"gamma":0.21056334830504406,"theta":-0.009719376207751106,"vega":0.0025874397474365735,"rho":-0.0031504002043342325,"breakevenPct":10.425357845073172},{"delta":0.7,"premium":2.5307471036122684,"strike":4.922187756867717,"iv":2.4618976513610944,"gamma":0.18918016784969946,"theta":-0.01017292996731382,"vega":0.00254959573478293,"rho":-0.0035164773150586294,"breakevenPct":8.89749892360195},{"delta":0.75,"premium":3.0464252092563413,"strike":5.485244792669937,"iv":2.4366084408482496,"gamma":0.16746708252754453,"theta":-0.008961112149327799,"vega":0.002276070981804991,"rho":-0.00403625870762236,"breakevenPct":7.092587298529724},{"delta":0.8,"premium":3.6139749065633016,"strike":6.102146637568806,"iv":2.366423805980317,"gamma":0.14566448712112628,"theta":-0.0072974442217105025,"vega":0.0019386011190454507,"rho":-0.004597743283749559,"breakevenPct":5.212505485504599},{"delta":0.85,"premium":4.181524603870261,"strike":6.719048482467675,"iv":2.296239171112384,"gamma":0.1238618917147081,"theta":-0.00563377629409321,"vega":0.0016011312562859109,"rho":-0.005159227859876757,"breakevenPct":3.3324236724794787},{"delta":0.9,"premium":4.74907430117722,"strike":7.335950327366544,"iv":2.2260545362444515,"gamma":0.10205929630828986,"theta":-0.003970108366475915,"vega":0.0012636613935263707,"rho":-0.005720712436003956,"breakevenPct":1.4523418594543545}]},"raw":{"call":[{"delta":0.35,"premium":0.3649554927992492,"strike":7.276788728872205,"iv":3.6141394641691007,"gamma":0.1983563504641685,"theta":-0.016640604925558987,"vega":0.002653523707806063,"rho":0.00044121438238773166,"breakevenPct":191.11406558748396},{"delta":0.4,"premium":0.34197874307958,"strike":6.766194290657333,"iv":3.2503754654240984,"gamma":0.3573811648744642,"theta":-0.01496393055641667,"vega":0.0025799793644006703,"rho":0.0005619925810385048,"breakevenPct":170.78754414235863},{"delta":0.45,"premium":0.3190019933599108,"strike":6.2555998524424625,"iv":2.886611466679096,"gamma":0.5164059792847597,"theta":-0.013287256187274357,"vega":0.002506435020995278,"rho":0.0006827707796892778,"breakevenPct":150.4610226972333},{"delta":0.5,"premium":0.29602524364024163,"strike":5.745005414227592,"iv":2.5228474679340938,"gamma":0.6754307936950552,"theta":-0.01161058181813204,"vega":0.0024328906775898857,"rho":0.000803548978340051,"breakevenPct":130.13450125210795},{"delta":0.55,"premium":0.2730484939205724,"strike":5.23441097601272,"iv":2.159083469189092,"gamma":0.8344556081053509,"theta":-0.009933907448989723,"vega":0.002359346334184493,"rho":0.0009243271769908241,"breakevenPct":109.80797980698259},{"delta":0.6,"premium":0.2500717442009032,"strike":4.72381653779785,"iv":1.79531947044409,"gamma":0.9934804225156464,"theta":-0.008257233079847407,"vega":0.0022858019907791008,"rho":0.0010451053756415972,"breakevenPct":89.48145836185726},{"delta":0.65,"premium":0.22709499448123402,"strike":4.213222099582978,"iv":1.4315554716990877,"gamma":1.152505236925942,"theta":-0.0065805587107050905,"vega":0.002212257647373708,"rho":0.0011658835742923703,"breakevenPct":69.15493691673191},{"delta":0.7,"premium":0.20411824476156487,"strike":3.702627661368108,"iv":1.0677914729540858,"gamma":1.3115300513362373,"theta":-0.004903884341562777,"vega":0.0021387133039683158,"rho":0.0012866617729431432,"breakevenPct":48.828415471606604},{"delta":0.75,"premium":0.18114149504189564,"strike":3.1920332231532367,"iv":0.7040274742090835,"gamma":1.470554865746533,"theta":-0.00322720997242046,"vega":0.0020651689605629235,"rho":0.0014074399715939163,"breakevenPct":28.50189402648124},{"delta":0.8,"premium":0.15816474532222644,"strike":2.681438784938365,"iv":0.3402634754640812,"gamma":1.6295796801568287,"theta":-0.001550535603278145,"vega":0.001991624617157531,"rho":0.0015282181702446895,"breakevenPct":8.175372581355873}],"put":[{"delta":0.4,"premium":0.5837687007283696,"strike":2.734571573852101,"iv":1.6208138965036718,"gamma":0.31747925058176724,"theta":-0.00745160740993753,"vega":0.002776659810704792,"rho":-0.0013200146507122458,"breakevenPct":18.064652452429293},{"delta":0.45,"premium":0.9082651012090194,"strike":3.0991742710213703,"iv":1.7609945223132424,"gamma":0.2960960701264226,"theta":-0.007905161169500245,"vega":0.002738815798051148,"rho":-0.0016860917614366431,"breakevenPct":16.536793530958068},{"delta":0.5,"premium":1.2327615016896694,"strike":3.4637769681906394,"iv":1.9011751481228127,"gamma":0.274712889671078,"theta":-0.00835871492906296,"vega":0.0027009717853975043,"rho":-0.0020521688721610405,"breakevenPct":15.008934609486845},{"delta":0.55,"premium":1.5572579021703195,"strike":3.8283796653599094,"iv":2.0413557739323833,"gamma":0.25332970921573333,"theta":-0.008812268688625675,"vega":0.0026631277727438606,"rho":-0.0024182459828854383,"breakevenPct":13.481075688015618},{"delta":0.6,"premium":1.8817543026509689,"strike":4.192982362529179,"iv":2.1815363997419537,"gamma":0.2319465287603887,"theta":-0.009265822448188389,"vega":0.0026252837600902173,"rho":-0.002784323093609835,"breakevenPct":11.953216766544397},{"delta":0.65,"premium":2.206250703131619,"strike":4.557585059698448,"iv":2.3217170255515245,"gamma":0.21056334830504406,"theta":-0.009719376207751106,"vega":0.0025874397474365735,"rho":-0.0031504002043342325,"breakevenPct":10.425357845073172},{"delta":0.7,"premium":2.5307471036122684,"strike":4.922187756867717,"iv":2.4618976513610944,"gamma":0.18918016784969946,"theta":-0.01017292996731382,"vega":0.00254959573478293,"rho":-0.0035164773150586294,"breakevenPct":8.89749892360195},{"delta":0.75,"premium":3.0464252092563413,"strike":5.485244792669937,"iv":2.4366084408482496,"gamma":0.16746708252754453,"theta":-0.008961112149327799,"vega":0.002276070981804991,"rho":-0.00403625870762236,"breakevenPct":7.092587298529724},{"delta":0.8,"premium":3.6139749065633016,"strike":6.102146637568806,"iv":2.366423805980317,"gamma":0.14566448712112628,"theta":-0.0072974442217105025,"vega":0.0019386011190454507,"rho":-0.004597743283749559,"breakevenPct":5.212505485504599},{"delta":0.85,"premium":4.181524603870261,"strike":6.719048482467675,"iv":2.296239171112384,"gamma":0.1238618917147081,"theta":-0.00563377629409321,"vega":0.0016011312562859109,"rho":-0.005159227859876757,"breakevenPct":3.3324236724794787},{"delta":0.9,"premium":4.74907430117722,"strike":7.335950327366544,"iv":2.2260545362444515,"gamma":0.10205929630828986,"theta":-0.003970108366475915,"vega":0.0012636613935263707,"rho":-0.005720712436003956,"breakevenPct":1.4523418594543545}]}},"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"}}