{"symbol":"LRMR","url":"https://intraalpha.com/companies/LRMR","capturedAt":"2026-10-22T21:05:19.154Z","state":"ready","quote":{"symbol":"LRMR","last_price":2.27,"prev_close":2.42,"regular_close":2.27,"change":-0.15,"change_pct":-6.1983,"regular_change":-0.15,"regular_change_pct":-6.1983,"extended_change":0,"extended_change_pct":0,"bid":2.16,"ask":2.37,"bid_size":100,"ask_size":200,"volume":1760957,"vwap":2.303492,"open":2.4,"high":2.5092,"low":2.235,"close":2.27,"trade_count":9614,"last_trade_at":"2026-10-22T20:00:02.007653219Z","last_quote_at":"2026-10-22T20:57:02.151309711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:17.140629748-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LRMR","fetched_at":"2026-10-22T21:05:18.079594+00:00","name":"Larimar Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Larimar Therapeutics, Inc., a clinical-stage biotechnology company, is focused on developing treatments for rare diseases. The company is headquartered in Bala Cynwyd, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":251397000,"ebitda":-178684992,"pe_ratio":null,"peg_ratio":null,"book_value":1.22,"dividend_per_share":null,"dividend_yield":null,"eps":-2.3,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.71,"return_on_equity_ttm":-1.396,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":14.4,"analyst_number":2,"beta":0.688,"fifty_two_week_high":6.42,"fifty_two_week_low":1.915,"fifty_day_ma":3.471,"two_hundred_day_ma":3.841,"shares_outstanding":103883000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.152,"ev_to_revenue":null,"ev_to_ebitda":-4.131},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:18.079594+00:00"},"optionObservedAt":"2026-10-22T19:45:28.042Z","bars":[{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T12:10:00Z","v":11062,"vw":2.11},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-15T12:15:00Z","v":501,"vw":2.08},{"c":2.09,"h":2.115,"l":2.075,"n":235,"o":2.09,"t":"2026-10-15T13:30:00Z","v":49258,"vw":2.086891},{"c":2.08,"h":2.098,"l":2.08,"n":94,"o":2.098,"t":"2026-10-15T13:35:00Z","v":3960,"vw":2.089503},{"c":2.095,"h":2.095,"l":2.06,"n":117,"o":2.07,"t":"2026-10-15T13:40:00Z","v":16364,"vw":2.072426},{"c":2.105,"h":2.105,"l":2.085,"n":82,"o":2.095,"t":"2026-10-15T13:45:00Z","v":8414,"vw":2.094079},{"c":2.095,"h":2.115,"l":2.095,"n":105,"o":2.11,"t":"2026-10-15T13:50:00Z","v":12186,"vw":2.107455},{"c":2.085,"h":2.09,"l":2.08,"n":79,"o":2.09,"t":"2026-10-15T13:55:00Z","v":5742,"vw":2.085226},{"c":2.1088,"h":2.11,"l":2.09,"n":130,"o":2.09,"t":"2026-10-15T14:00:00Z","v":15640,"vw":2.100747},{"c":2.095,"h":2.105,"l":2.09,"n":75,"o":2.1,"t":"2026-10-15T14:05:00Z","v":7005,"vw":2.098},{"c":2.085,"h":2.095,"l":2.075,"n":179,"o":2.095,"t":"2026-10-15T14:10:00Z","v":16017,"vw":2.085987},{"c":2.08,"h":2.0893,"l":2.08,"n":51,"o":2.085,"t":"2026-10-15T14:15:00Z","v":8034,"vw":2.084121},{"c":2.065,"h":2.085,"l":2.065,"n":59,"o":2.085,"t":"2026-10-15T14:20:00Z","v":3056,"vw":2.078721},{"c":2.05,"h":2.06,"l":2.04,"n":138,"o":2.06,"t":"2026-10-15T14:25:00Z","v":12634,"vw":2.050903},{"c":2.075,"h":2.075,"l":2.05,"n":185,"o":2.05,"t":"2026-10-15T14:30:00Z","v":48712,"vw":2.064764},{"c":2.085,"h":2.09,"l":2.0708,"n":123,"o":2.075,"t":"2026-10-15T14:35:00Z","v":21429,"vw":2.082277},{"c":2.085,"h":2.0899,"l":2.085,"n":64,"o":2.085,"t":"2026-10-15T14:40:00Z","v":10133,"vw":2.085158},{"c":2.08,"h":2.095,"l":2.08,"n":108,"o":2.09,"t":"2026-10-15T14:45:00Z","v":11994,"vw":2.087758},{"c":2.07,"h":2.0858,"l":2.07,"n":108,"o":2.0858,"t":"2026-10-15T14:50:00Z","v":8968,"vw":2.075501},{"c":2.07,"h":2.078,"l":2.07,"n":110,"o":2.07,"t":"2026-10-15T14:55:00Z","v":6752,"vw":2.071457},{"c":2.065,"h":2.0705,"l":2.06,"n":60,"o":2.07,"t":"2026-10-15T15:00:00Z","v":3370,"vw":2.067512},{"c":2.09,"h":2.09,"l":2.06,"n":211,"o":2.061,"t":"2026-10-15T15:05:00Z","v":35930,"vw":2.082152},{"c":2.08,"h":2.09,"l":2.08,"n":70,"o":2.085,"t":"2026-10-15T15:10:00Z","v":8058,"vw":2.080957},{"c":2.075,"h":2.085,"l":2.075,"n":39,"o":2.085,"t":"2026-10-15T15:15:00Z","v":3893,"vw":2.078689},{"c":2.07,"h":2.0788,"l":2.07,"n":43,"o":2.075,"t":"2026-10-15T15:20:00Z","v":5913,"vw":2.074508},{"c":2.075,"h":2.075,"l":2.07,"n":34,"o":2.075,"t":"2026-10-15T15:25:00Z","v":2810,"vw":2.073754},{"c":2.075,"h":2.08,"l":2.07,"n":38,"o":2.08,"t":"2026-10-15T15:30:00Z","v":7466,"vw":2.074435},{"c":2.075,"h":2.075,"l":2.07,"n":49,"o":2.075,"t":"2026-10-15T15:35:00Z","v":20081,"vw":2.070276},{"c":2.06,"h":2.07,"l":2.055,"n":101,"o":2.07,"t":"2026-10-15T15:40:00Z","v":16487,"vw":2.062649},{"c":2.055,"h":2.06,"l":2.055,"n":88,"o":2.055,"t":"2026-10-15T15:45:00Z","v":12269,"vw":2.057111},{"c":2.06,"h":2.07,"l":2.06,"n":79,"o":2.06,"t":"2026-10-15T15:50:00Z","v":15033,"vw":2.06377},{"c":2.05,"h":2.06,"l":2.04,"n":76,"o":2.06,"t":"2026-10-15T15:55:00Z","v":14321,"vw":2.05052},{"c":2.045,"h":2.05,"l":2.04,"n":89,"o":2.045,"t":"2026-10-15T16:00:00Z","v":26566,"vw":2.042016},{"c":2.05,"h":2.05,"l":2.045,"n":48,"o":2.05,"t":"2026-10-15T16:05:00Z","v":4190,"vw":2.046307},{"c":2.045,"h":2.055,"l":2.04,"n":105,"o":2.045,"t":"2026-10-15T16:10:00Z","v":56309,"vw":2.049404},{"c":2.025,"h":2.04,"l":2.025,"n":89,"o":2.04,"t":"2026-10-15T16:15:00Z","v":11854,"vw":2.0329},{"c":2.025,"h":2.03,"l":2.025,"n":61,"o":2.03,"t":"2026-10-15T16:20:00Z","v":7156,"vw":2.026274},{"c":2.025,"h":2.03,"l":2.01,"n":162,"o":2.02,"t":"2026-10-15T16:25:00Z","v":46659,"vw":2.021945},{"c":2.015,"h":2.025,"l":2.01,"n":78,"o":2.02,"t":"2026-10-15T16:30:00Z","v":18280,"vw":2.019346},{"c":2.025,"h":2.03,"l":2.015,"n":45,"o":2.015,"t":"2026-10-15T16:35:00Z","v":9127,"vw":2.022466},{"c":2.02,"h":2.025,"l":2.02,"n":61,"o":2.02,"t":"2026-10-15T16:40:00Z","v":6453,"vw":2.021696},{"c":2.02,"h":2.03,"l":2.02,"n":41,"o":2.02,"t":"2026-10-15T16:45:00Z","v":9261,"vw":2.024025},{"c":2.025,"h":2.0288,"l":2.02,"n":31,"o":2.02,"t":"2026-10-15T16:50:00Z","v":3449,"vw":2.022094},{"c":2.03,"h":2.03,"l":2.02,"n":38,"o":2.02,"t":"2026-10-15T16:55:00Z","v":4801,"vw":2.024116},{"c":2.035,"h":2.035,"l":2.025,"n":80,"o":2.025,"t":"2026-10-15T17:00:00Z","v":11530,"vw":2.03028},{"c":2.03,"h":2.0393,"l":2.025,"n":94,"o":2.0388,"t":"2026-10-15T17:05:00Z","v":16461,"vw":2.031663},{"c":2.02,"h":2.035,"l":2.02,"n":88,"o":2.0301,"t":"2026-10-15T17:10:00Z","v":30879,"vw":2.028386},{"c":2.015,"h":2.02,"l":2.01,"n":80,"o":2.02,"t":"2026-10-15T17:15:00Z","v":15965,"vw":2.013307},{"c":2.015,"h":2.015,"l":2.01,"n":62,"o":2.01,"t":"2026-10-15T17:20:00Z","v":5389,"vw":2.012527},{"c":2.015,"h":2.015,"l":2.01,"n":24,"o":2.01,"t":"2026-10-15T17:25:00Z","v":2808,"vw":2.012735},{"c":2.0105,"h":2.02,"l":2.01,"n":20,"o":2.015,"t":"2026-10-15T17:30:00Z","v":8270,"vw":2.016604},{"c":2.0105,"h":2.015,"l":2.01,"n":21,"o":2.015,"t":"2026-10-15T17:35:00Z","v":3281,"vw":2.011531},{"c":2.015,"h":2.02,"l":2.01,"n":107,"o":2.015,"t":"2026-10-15T17:40:00Z","v":9614,"vw":2.015016},{"c":2.025,"h":2.035,"l":2.01,"n":364,"o":2.015,"t":"2026-10-15T17:45:00Z","v":112525,"vw":2.027261},{"c":2.025,"h":2.025,"l":2.02,"n":22,"o":2.025,"t":"2026-10-15T17:50:00Z","v":3124,"vw":2.024153},{"c":2.015,"h":2.025,"l":2.01,"n":60,"o":2.025,"t":"2026-10-15T17:55:00Z","v":10100,"vw":2.016805},{"c":2.005,"h":2.015,"l":2,"n":88,"o":2.015,"t":"2026-10-15T18:00:00Z","v":9785,"vw":2.007239},{"c":1.98,"h":2.005,"l":1.98,"n":187,"o":2,"t":"2026-10-15T18:05:00Z","v":60954,"vw":1.993165},{"c":1.97,"h":1.987,"l":1.97,"n":70,"o":1.985,"t":"2026-10-15T18:10:00Z","v":10279,"vw":1.979626},{"c":1.975,"h":1.98,"l":1.965,"n":278,"o":1.975,"t":"2026-10-15T18:15:00Z","v":68821,"vw":1.974591},{"c":1.975,"h":1.985,"l":1.965,"n":203,"o":1.975,"t":"2026-10-15T18:20:00Z","v":37408,"vw":1.975352},{"c":1.965,"h":1.975,"l":1.965,"n":73,"o":1.975,"t":"2026-10-15T18:25:00Z","v":12615,"vw":1.969585},{"c":1.98,"h":1.98,"l":1.965,"n":235,"o":1.965,"t":"2026-10-15T18:30:00Z","v":38606,"vw":1.970872},{"c":1.965,"h":1.975,"l":1.96,"n":90,"o":1.975,"t":"2026-10-15T18:35:00Z","v":13135,"vw":1.968357},{"c":1.965,"h":1.98,"l":1.96,"n":187,"o":1.965,"t":"2026-10-15T18:40:00Z","v":41801,"vw":1.97033},{"c":1.975,"h":1.9791,"l":1.96,"n":307,"o":1.9601,"t":"2026-10-15T18:45:00Z","v":40661,"vw":1.970886},{"c":1.97,"h":1.98,"l":1.97,"n":90,"o":1.975,"t":"2026-10-15T18:50:00Z","v":9872,"vw":1.972715},{"c":1.9705,"h":1.975,"l":1.97,"n":67,"o":1.97,"t":"2026-10-15T18:55:00Z","v":7330,"vw":1.971604},{"c":1.96,"h":1.979,"l":1.955,"n":213,"o":1.975,"t":"2026-10-15T19:00:00Z","v":30813,"vw":1.967877},{"c":1.965,"h":1.97,"l":1.95,"n":120,"o":1.958,"t":"2026-10-15T19:05:00Z","v":38362,"vw":1.960903},{"c":1.965,"h":1.97,"l":1.96,"n":71,"o":1.965,"t":"2026-10-15T19:10:00Z","v":13236,"vw":1.96478},{"c":1.96,"h":1.965,"l":1.96,"n":45,"o":1.965,"t":"2026-10-15T19:15:00Z","v":5649,"vw":1.962057},{"c":1.96,"h":1.975,"l":1.955,"n":290,"o":1.965,"t":"2026-10-15T19:20:00Z","v":57028,"vw":1.964308},{"c":1.97,"h":1.98,"l":1.96,"n":262,"o":1.965,"t":"2026-10-15T19:25:00Z","v":73117,"vw":1.969882},{"c":1.975,"h":1.985,"l":1.97,"n":572,"o":1.97,"t":"2026-10-15T19:30:00Z","v":101481,"vw":1.97448},{"c":1.965,"h":1.975,"l":1.965,"n":160,"o":1.975,"t":"2026-10-15T19:35:00Z","v":23652,"vw":1.971577},{"c":1.985,"h":1.995,"l":1.965,"n":642,"o":1.965,"t":"2026-10-15T19:40:00Z","v":160403,"vw":1.98174},{"c":1.99,"h":1.99,"l":1.965,"n":353,"o":1.98,"t":"2026-10-15T19:45:00Z","v":78897,"vw":1.977431},{"c":1.995,"h":2.025,"l":1.975,"n":1147,"o":1.98,"t":"2026-10-15T19:50:00Z","v":235890,"vw":2.003377},{"c":2,"h":2.005,"l":1.98,"n":1427,"o":1.995,"t":"2026-10-15T19:55:00Z","v":390223,"vw":1.991191},{"c":2,"h":2,"l":1.99,"n":10,"o":1.99,"t":"2026-10-15T20:00:00Z","v":184822,"vw":1.990634},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T20:15:00Z","v":91450,"vw":1.99},{"c":2.01,"h":2.01,"l":1.99,"n":5,"o":1.99,"t":"2026-10-15T20:35:00Z","v":3279144,"vw":1.990001},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T20:45:00Z","v":465,"vw":2.02},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-15T22:05:00Z","v":516,"vw":2},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:20:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-15T23:25:00Z","v":300,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-15T23:30:00Z","v":3000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:35:00Z","v":674,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:45:00Z","v":500,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:50:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-16T08:00:00Z","v":681,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T11:15:00Z","v":213,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T12:00:00Z","v":580,"vw":2.03},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T12:30:00Z","v":2000,"vw":2.01},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-16T13:20:00Z","v":300,"vw":2.02},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-16T13:25:00Z","v":837,"vw":2.05},{"c":1.98,"h":2.055,"l":1.95,"n":161,"o":2.05,"t":"2026-10-16T13:30:00Z","v":107598,"vw":2.034177},{"c":1.966,"h":1.99,"l":1.955,"n":204,"o":1.985,"t":"2026-10-16T13:35:00Z","v":31208,"vw":1.967165},{"c":1.96,"h":1.9699,"l":1.96,"n":42,"o":1.96,"t":"2026-10-16T13:40:00Z","v":8131,"vw":1.966401},{"c":1.935,"h":1.96,"l":1.93,"n":151,"o":1.96,"t":"2026-10-16T13:45:00Z","v":35689,"vw":1.942555},{"c":1.935,"h":1.9399,"l":1.925,"n":104,"o":1.935,"t":"2026-10-16T13:50:00Z","v":12040,"vw":1.929009},{"c":1.94,"h":1.945,"l":1.925,"n":144,"o":1.935,"t":"2026-10-16T13:55:00Z","v":22887,"vw":1.934127},{"c":1.93,"h":1.95,"l":1.925,"n":109,"o":1.94,"t":"2026-10-16T14:00:00Z","v":19409,"vw":1.939593},{"c":1.94,"h":1.945,"l":1.92,"n":110,"o":1.93,"t":"2026-10-16T14:05:00Z","v":22191,"vw":1.935336},{"c":1.935,"h":1.94,"l":1.93,"n":118,"o":1.94,"t":"2026-10-16T14:10:00Z","v":19460,"vw":1.938801},{"c":1.92,"h":1.93,"l":1.92,"n":76,"o":1.93,"t":"2026-10-16T14:15:00Z","v":11153,"vw":1.928101},{"c":1.925,"h":1.9299,"l":1.92,"n":33,"o":1.9299,"t":"2026-10-16T14:20:00Z","v":4633,"vw":1.925939},{"c":1.93,"h":1.93,"l":1.915,"n":181,"o":1.925,"t":"2026-10-16T14:25:00Z","v":25116,"vw":1.923569},{"c":1.94,"h":1.94,"l":1.93,"n":119,"o":1.94,"t":"2026-10-16T14:30:00Z","v":18167,"vw":1.938191},{"c":1.975,"h":1.975,"l":1.94,"n":203,"o":1.945,"t":"2026-10-16T14:35:00Z","v":33876,"vw":1.959588},{"c":2.015,"h":2.025,"l":1.975,"n":267,"o":1.975,"t":"2026-10-16T14:40:00Z","v":63697,"vw":1.996334},{"c":2.025,"h":2.025,"l":2.015,"n":62,"o":2.015,"t":"2026-10-16T14:45:00Z","v":10855,"vw":2.02233},{"c":2.03,"h":2.03,"l":2.025,"n":48,"o":2.025,"t":"2026-10-16T14:50:00Z","v":7951,"vw":2.027887},{"c":2.02,"h":2.04,"l":2.015,"n":138,"o":2.035,"t":"2026-10-16T14:55:00Z","v":14891,"vw":2.02575},{"c":2,"h":2.015,"l":2,"n":48,"o":2.015,"t":"2026-10-16T15:00:00Z","v":3984,"vw":2.0045},{"c":2,"h":2.0088,"l":2,"n":67,"o":2,"t":"2026-10-16T15:05:00Z","v":5545,"vw":2.001702},{"c":2.015,"h":2.015,"l":2,"n":105,"o":2,"t":"2026-10-16T15:10:00Z","v":13250,"vw":2.005934},{"c":2.015,"h":2.02,"l":2,"n":116,"o":2.01,"t":"2026-10-16T15:15:00Z","v":13808,"vw":2.010732},{"c":2.015,"h":2.02,"l":2.01,"n":73,"o":2.015,"t":"2026-10-16T15:20:00Z","v":6289,"vw":2.015219},{"c":2.015,"h":2.015,"l":2.005,"n":150,"o":2.015,"t":"2026-10-16T15:25:00Z","v":13301,"vw":2.011776},{"c":2.025,"h":2.025,"l":2.015,"n":85,"o":2.015,"t":"2026-10-16T15:30:00Z","v":9356,"vw":2.018495},{"c":2.015,"h":2.02,"l":2.01,"n":101,"o":2.02,"t":"2026-10-16T15:35:00Z","v":9650,"vw":2.015843},{"c":2.02,"h":2.02,"l":2.01,"n":51,"o":2.01,"t":"2026-10-16T15:40:00Z","v":4509,"vw":2.012897},{"c":2.035,"h":2.036,"l":2.01,"n":245,"o":2.01,"t":"2026-10-16T15:45:00Z","v":66780,"vw":2.024978},{"c":2.039,"h":2.0395,"l":2.025,"n":97,"o":2.035,"t":"2026-10-16T15:50:00Z","v":14909,"vw":2.033208},{"c":2.035,"h":2.04,"l":2.035,"n":45,"o":2.035,"t":"2026-10-16T15:55:00Z","v":3099,"vw":2.035374},{"c":2.025,"h":2.035,"l":2.025,"n":156,"o":2.035,"t":"2026-10-16T16:00:00Z","v":18269,"vw":2.031365},{"c":2.01,"h":2.025,"l":2.01,"n":51,"o":2.025,"t":"2026-10-16T16:05:00Z","v":4826,"vw":2.016857},{"c":2.005,"h":2.015,"l":2,"n":134,"o":2.01,"t":"2026-10-16T16:10:00Z","v":15837,"vw":2.005651},{"c":2.04,"h":2.04,"l":2.005,"n":125,"o":2.005,"t":"2026-10-16T16:15:00Z","v":15024,"vw":2.020654},{"c":2.025,"h":2.035,"l":2.025,"n":73,"o":2.035,"t":"2026-10-16T16:20:00Z","v":5077,"vw":2.029276},{"c":2.025,"h":2.03,"l":2.0213,"n":26,"o":2.025,"t":"2026-10-16T16:25:00Z","v":2129,"vw":2.025909},{"c":2.015,"h":2.025,"l":2.015,"n":82,"o":2.025,"t":"2026-10-16T16:30:00Z","v":8316,"vw":2.018504},{"c":2.025,"h":2.025,"l":2.015,"n":92,"o":2.015,"t":"2026-10-16T16:35:00Z","v":14767,"vw":2.020992},{"c":2.025,"h":2.025,"l":2.02,"n":34,"o":2.02,"t":"2026-10-16T16:40:00Z","v":3638,"vw":2.02303},{"c":2.01,"h":2.02,"l":2.01,"n":89,"o":2.02,"t":"2026-10-16T16:45:00Z","v":15849,"vw":2.013785},{"c":2.005,"h":2.0112,"l":2,"n":67,"o":2.01,"t":"2026-10-16T16:50:00Z","v":5040,"vw":2.008315},{"c":2.01,"h":2.01,"l":2,"n":97,"o":2.005,"t":"2026-10-16T16:55:00Z","v":6746,"vw":2.005267},{"c":2.005,"h":2.01,"l":2,"n":87,"o":2.01,"t":"2026-10-16T17:00:00Z","v":5982,"vw":2.00515},{"c":1.995,"h":2.005,"l":1.99,"n":98,"o":2.005,"t":"2026-10-16T17:05:00Z","v":12811,"vw":1.996144},{"c":1.98,"h":1.995,"l":1.98,"n":77,"o":1.995,"t":"2026-10-16T17:10:00Z","v":10282,"vw":1.987909},{"c":2.015,"h":2.015,"l":1.98,"n":199,"o":1.985,"t":"2026-10-16T17:15:00Z","v":19242,"vw":1.993965},{"c":2.015,"h":2.02,"l":2.01,"n":86,"o":2.015,"t":"2026-10-16T17:20:00Z","v":11440,"vw":2.018206},{"c":2.025,"h":2.025,"l":2.01,"n":121,"o":2.015,"t":"2026-10-16T17:25:00Z","v":13814,"vw":2.017233},{"c":2.035,"h":2.04,"l":2.02,"n":88,"o":2.02,"t":"2026-10-16T17:30:00Z","v":13469,"vw":2.031823},{"c":2.035,"h":2.04,"l":2.025,"n":159,"o":2.035,"t":"2026-10-16T17:35:00Z","v":15709,"vw":2.029637},{"c":2.035,"h":2.04,"l":2.03,"n":65,"o":2.035,"t":"2026-10-16T17:40:00Z","v":12772,"vw":2.035599},{"c":2.03,"h":2.035,"l":2.03,"n":46,"o":2.035,"t":"2026-10-16T17:45:00Z","v":3310,"vw":2.03323},{"c":2.035,"h":2.04,"l":2.03,"n":94,"o":2.03,"t":"2026-10-16T17:50:00Z","v":6179,"vw":2.034516},{"c":2.045,"h":2.05,"l":2.03,"n":239,"o":2.035,"t":"2026-10-16T17:55:00Z","v":40869,"vw":2.045011},{"c":2.04,"h":2.045,"l":2.03,"n":91,"o":2.045,"t":"2026-10-16T18:00:00Z","v":6023,"vw":2.039206},{"c":2.045,"h":2.045,"l":2.03,"n":181,"o":2.035,"t":"2026-10-16T18:05:00Z","v":27001,"vw":2.038281},{"c":2.035,"h":2.05,"l":2.03,"n":189,"o":2.045,"t":"2026-10-16T18:10:00Z","v":16427,"vw":2.041676},{"c":2.035,"h":2.04,"l":2.03,"n":91,"o":2.04,"t":"2026-10-16T18:15:00Z","v":6021,"vw":2.034988},{"c":2.035,"h":2.04,"l":2.03,"n":77,"o":2.03,"t":"2026-10-16T18:20:00Z","v":7294,"vw":2.034716},{"c":2.05,"h":2.05,"l":2.03,"n":174,"o":2.035,"t":"2026-10-16T18:25:00Z","v":13327,"vw":2.037781},{"c":2.065,"h":2.065,"l":2.04,"n":221,"o":2.045,"t":"2026-10-16T18:30:00Z","v":44975,"vw":2.048704},{"c":2.045,"h":2.07,"l":2.03,"n":318,"o":2.0699,"t":"2026-10-16T18:35:00Z","v":39416,"vw":2.053828},{"c":2.04,"h":2.05,"l":2.04,"n":61,"o":2.045,"t":"2026-10-16T18:40:00Z","v":7533,"vw":2.045532},{"c":2.045,"h":2.05,"l":2.04,"n":71,"o":2.045,"t":"2026-10-16T18:45:00Z","v":6971,"vw":2.045612},{"c":2.025,"h":2.05,"l":2.02,"n":171,"o":2.045,"t":"2026-10-16T18:50:00Z","v":21121,"vw":2.033422},{"c":2.025,"h":2.03,"l":2.02,"n":101,"o":2.02,"t":"2026-10-16T18:55:00Z","v":24015,"vw":2.027367},{"c":2.015,"h":2.035,"l":2.015,"n":154,"o":2.03,"t":"2026-10-16T19:00:00Z","v":16575,"vw":2.026813},{"c":2.02,"h":2.02,"l":2.015,"n":52,"o":2.02,"t":"2026-10-16T19:05:00Z","v":4130,"vw":2.017795},{"c":2.02,"h":2.025,"l":2.015,"n":98,"o":2.015,"t":"2026-10-16T19:10:00Z","v":11078,"vw":2.02099},{"c":2.025,"h":2.03,"l":2.02,"n":57,"o":2.025,"t":"2026-10-16T19:15:00Z","v":5225,"vw":2.028525},{"c":2.02,"h":2.03,"l":2.02,"n":64,"o":2.0292,"t":"2026-10-16T19:20:00Z","v":7030,"vw":2.028067},{"c":2.015,"h":2.03,"l":2.015,"n":130,"o":2.025,"t":"2026-10-16T19:25:00Z","v":12009,"vw":2.022683},{"c":2.01,"h":2.02,"l":2,"n":203,"o":2.02,"t":"2026-10-16T19:30:00Z","v":29855,"vw":2.007925},{"c":1.98,"h":2.025,"l":1.97,"n":409,"o":2.015,"t":"2026-10-16T19:35:00Z","v":66009,"vw":1.99836},{"c":1.975,"h":1.985,"l":1.97,"n":111,"o":1.985,"t":"2026-10-16T19:40:00Z","v":17880,"vw":1.976042},{"c":1.98,"h":1.98,"l":1.97,"n":113,"o":1.975,"t":"2026-10-16T19:45:00Z","v":18013,"vw":1.974957},{"c":1.975,"h":1.98,"l":1.97,"n":237,"o":1.97,"t":"2026-10-16T19:50:00Z","v":36513,"vw":1.974847},{"c":1.99,"h":1.99,"l":1.975,"n":854,"o":1.98,"t":"2026-10-16T19:55:00Z","v":117586,"vw":1.98464},{"c":1.99,"h":2.01,"l":1.985,"n":22,"o":1.985,"t":"2026-10-16T20:00:00Z","v":170076,"vw":1.985092},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-16T20:05:00Z","v":1996,"vw":1.97},{"c":2.08,"h":2.08,"l":2.08,"n":11,"o":2.08,"t":"2026-10-19T08:00:00Z","v":1802,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T08:15:00Z","v":200,"vw":2.08},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-19T12:25:00Z","v":100,"vw":2.04},{"c":2.0601,"h":2.0601,"l":2.0601,"n":1,"o":2.0601,"t":"2026-10-19T12:45:00Z","v":200,"vw":2.0601},{"c":2.011,"h":2.015,"l":1.98,"n":136,"o":1.99,"t":"2026-10-19T13:30:00Z","v":30134,"vw":1.996586},{"c":2.01,"h":2.015,"l":2.01,"n":29,"o":2.015,"t":"2026-10-19T13:35:00Z","v":2343,"vw":2.011001},{"c":1.995,"h":2.01,"l":1.98,"n":90,"o":2.01,"t":"2026-10-19T13:40:00Z","v":9082,"vw":1.99381},{"c":1.96,"h":1.99,"l":1.96,"n":206,"o":1.99,"t":"2026-10-19T13:45:00Z","v":18846,"vw":1.968078},{"c":1.96,"h":1.97,"l":1.96,"n":32,"o":1.96,"t":"2026-10-19T13:50:00Z","v":2377,"vw":1.961945},{"c":1.965,"h":1.97,"l":1.96,"n":26,"o":1.97,"t":"2026-10-19T13:55:00Z","v":3127,"vw":1.963283},{"c":1.99,"h":1.995,"l":1.96,"n":218,"o":1.96,"t":"2026-10-19T14:00:00Z","v":45998,"vw":1.98658},{"c":1.995,"h":2.015,"l":1.99,"n":125,"o":1.995,"t":"2026-10-19T14:05:00Z","v":17790,"vw":2.0014},{"c":1.99,"h":1.995,"l":1.98,"n":105,"o":1.995,"t":"2026-10-19T14:10:00Z","v":10082,"vw":1.989561},{"c":1.99,"h":2,"l":1.99,"n":129,"o":1.99,"t":"2026-10-19T14:15:00Z","v":12318,"vw":1.992084},{"c":1.99,"h":2,"l":1.98,"n":38,"o":1.98,"t":"2026-10-19T14:20:00Z","v":5951,"vw":1.989664},{"c":2.005,"h":2.005,"l":1.995,"n":84,"o":1.995,"t":"2026-10-19T14:25:00Z","v":10545,"vw":1.99949},{"c":1.99,"h":2.005,"l":1.99,"n":86,"o":2,"t":"2026-10-19T14:30:00Z","v":11960,"vw":1.998381},{"c":2.01,"h":2.015,"l":2,"n":71,"o":2,"t":"2026-10-19T14:35:00Z","v":10496,"vw":2.008392},{"c":2,"h":2.015,"l":2,"n":25,"o":2.01,"t":"2026-10-19T14:40:00Z","v":3706,"vw":2.007269},{"c":2.01,"h":2.015,"l":2.01,"n":28,"o":2.01,"t":"2026-10-19T14:45:00Z","v":3389,"vw":2.010655},{"c":1.99,"h":2.015,"l":1.99,"n":85,"o":2.01,"t":"2026-10-19T14:50:00Z","v":16122,"vw":2.006818},{"c":1.995,"h":2.005,"l":1.99,"n":57,"o":2,"t":"2026-10-19T14:55:00Z","v":37025,"vw":1.998806},{"c":1.99,"h":1.995,"l":1.99,"n":24,"o":1.995,"t":"2026-10-19T15:00:00Z","v":6653,"vw":1.990876},{"c":2.01,"h":2.015,"l":1.99,"n":97,"o":1.99,"t":"2026-10-19T15:05:00Z","v":19675,"vw":1.999121},{"c":2.005,"h":2.015,"l":2,"n":44,"o":2.005,"t":"2026-10-19T15:10:00Z","v":4727,"vw":2.008375},{"c":2.005,"h":2.007,"l":2,"n":87,"o":2.005,"t":"2026-10-19T15:15:00Z","v":9704,"vw":2.001649},{"c":2.015,"h":2.015,"l":2,"n":27,"o":2.005,"t":"2026-10-19T15:20:00Z","v":2786,"vw":2.008273},{"c":2.01,"h":2.015,"l":2.01,"n":19,"o":2.01,"t":"2026-10-19T15:25:00Z","v":2532,"vw":2.012105},{"c":2.015,"h":2.015,"l":2.01,"n":17,"o":2.015,"t":"2026-10-19T15:30:00Z","v":1817,"vw":2.011053},{"c":2.01,"h":2.02,"l":2.01,"n":27,"o":2.01,"t":"2026-10-19T15:35:00Z","v":3340,"vw":2.013166},{"c":2.015,"h":2.02,"l":2.01,"n":46,"o":2.015,"t":"2026-10-19T15:40:00Z","v":2489,"vw":2.011945},{"c":2.015,"h":2.0192,"l":2.01,"n":24,"o":2.015,"t":"2026-10-19T15:45:00Z","v":5369,"vw":2.016368},{"c":2.01,"h":2.025,"l":2.01,"n":103,"o":2.01,"t":"2026-10-19T15:50:00Z","v":17138,"vw":2.019573},{"c":2.015,"h":2.02,"l":2.01,"n":16,"o":2.015,"t":"2026-10-19T15:55:00Z","v":2756,"vw":2.013094},{"c":2.01,"h":2.01,"l":2,"n":104,"o":2.01,"t":"2026-10-19T16:00:00Z","v":10808,"vw":2.007954},{"c":2.005,"h":2.01,"l":2,"n":17,"o":2.01,"t":"2026-10-19T16:05:00Z","v":1789,"vw":2.005662},{"c":2.025,"h":2.025,"l":2,"n":53,"o":2,"t":"2026-10-19T16:10:00Z","v":3545,"vw":2.012097},{"c":2.015,"h":2.02,"l":2.01,"n":39,"o":2.02,"t":"2026-10-19T16:15:00Z","v":3534,"vw":2.014042},{"c":2.035,"h":2.035,"l":2.01,"n":93,"o":2.015,"t":"2026-10-19T16:20:00Z","v":18143,"vw":2.026039},{"c":2.045,"h":2.05,"l":2.03,"n":53,"o":2.03,"t":"2026-10-19T16:25:00Z","v":6027,"vw":2.040201},{"c":2.045,"h":2.05,"l":2.04,"n":36,"o":2.05,"t":"2026-10-19T16:30:00Z","v":2806,"vw":2.042914},{"c":2.04,"h":2.045,"l":2.04,"n":27,"o":2.045,"t":"2026-10-19T16:35:00Z","v":2541,"vw":2.041707},{"c":2.045,"h":2.055,"l":2.045,"n":59,"o":2.045,"t":"2026-10-19T16:40:00Z","v":4654,"vw":2.049689},{"c":2.045,"h":2.045,"l":2.04,"n":9,"o":2.04,"t":"2026-10-19T16:45:00Z","v":2054,"vw":2.041584},{"c":2.045,"h":2.05,"l":2.04,"n":27,"o":2.045,"t":"2026-10-19T16:50:00Z","v":11344,"vw":2.04233},{"c":2.04,"h":2.055,"l":2.04,"n":155,"o":2.045,"t":"2026-10-19T16:55:00Z","v":16969,"vw":2.048658},{"c":2.0466,"h":2.0466,"l":2.04,"n":22,"o":2.045,"t":"2026-10-19T17:00:00Z","v":2229,"vw":2.043139},{"c":2.045,"h":2.045,"l":2.04,"n":37,"o":2.045,"t":"2026-10-19T17:05:00Z","v":3867,"vw":2.043061},{"c":2.04,"h":2.05,"l":2.04,"n":33,"o":2.045,"t":"2026-10-19T17:10:00Z","v":2649,"vw":2.04229},{"c":2.04,"h":2.05,"l":2.04,"n":47,"o":2.04,"t":"2026-10-19T17:15:00Z","v":5271,"vw":2.042095},{"c":2.03,"h":2.045,"l":2.02,"n":351,"o":2.04,"t":"2026-10-19T17:20:00Z","v":64972,"vw":2.032312},{"c":2.04,"h":2.045,"l":2.03,"n":100,"o":2.035,"t":"2026-10-19T17:25:00Z","v":21656,"vw":2.039657},{"c":2.04,"h":2.0454,"l":2.04,"n":35,"o":2.04,"t":"2026-10-19T17:30:00Z","v":4818,"vw":2.043241},{"c":2.035,"h":2.045,"l":2.035,"n":42,"o":2.045,"t":"2026-10-19T17:35:00Z","v":4207,"vw":2.038777},{"c":2.03,"h":2.035,"l":2.03,"n":25,"o":2.035,"t":"2026-10-19T17:40:00Z","v":2219,"vw":2.031605},{"c":2.035,"h":2.035,"l":2.03,"n":25,"o":2.03,"t":"2026-10-19T17:45:00Z","v":2340,"vw":2.031615},{"c":2.03,"h":2.035,"l":2.025,"n":95,"o":2.035,"t":"2026-10-19T17:50:00Z","v":12584,"vw":2.03037},{"c":2.035,"h":2.04,"l":2.03,"n":87,"o":2.04,"t":"2026-10-19T17:55:00Z","v":14187,"vw":2.032559},{"c":2.035,"h":2.04,"l":2.03,"n":27,"o":2.03,"t":"2026-10-19T18:00:00Z","v":5760,"vw":2.03289},{"c":2.035,"h":2.035,"l":2.03,"n":19,"o":2.035,"t":"2026-10-19T18:05:00Z","v":2653,"vw":2.031905},{"c":2.035,"h":2.04,"l":2.03,"n":40,"o":2.03,"t":"2026-10-19T18:10:00Z","v":3171,"vw":2.032689},{"c":2.045,"h":2.045,"l":2.03,"n":62,"o":2.035,"t":"2026-10-19T18:15:00Z","v":5695,"vw":2.037532},{"c":2.03,"h":2.045,"l":2.03,"n":65,"o":2.04,"t":"2026-10-19T18:20:00Z","v":6274,"vw":2.03668},{"c":2.03,"h":2.035,"l":2.03,"n":31,"o":2.03,"t":"2026-10-19T18:25:00Z","v":2929,"vw":2.030835},{"c":2.04,"h":2.045,"l":2.03,"n":67,"o":2.0307,"t":"2026-10-19T18:30:00Z","v":7690,"vw":2.036803},{"c":2.03,"h":2.04,"l":2.03,"n":125,"o":2.04,"t":"2026-10-19T18:35:00Z","v":13019,"vw":2.038006},{"c":2.045,"h":2.045,"l":2.035,"n":53,"o":2.035,"t":"2026-10-19T18:40:00Z","v":4323,"vw":2.038943},{"c":2.11,"h":2.11,"l":2.045,"n":504,"o":2.045,"t":"2026-10-19T18:45:00Z","v":85068,"vw":2.078596},{"c":2.115,"h":2.125,"l":2.105,"n":99,"o":2.105,"t":"2026-10-19T18:50:00Z","v":29369,"vw":2.116847},{"c":2.115,"h":2.12,"l":2.105,"n":127,"o":2.115,"t":"2026-10-19T18:55:00Z","v":17548,"vw":2.110834},{"c":2.115,"h":2.1153,"l":2.11,"n":109,"o":2.11,"t":"2026-10-19T19:00:00Z","v":20871,"vw":2.112741},{"c":2.125,"h":2.135,"l":2.11,"n":339,"o":2.11,"t":"2026-10-19T19:05:00Z","v":52638,"vw":2.120748},{"c":2.12,"h":2.135,"l":2.12,"n":155,"o":2.12,"t":"2026-10-19T19:10:00Z","v":23163,"vw":2.129161},{"c":2.135,"h":2.14,"l":2.125,"n":120,"o":2.125,"t":"2026-10-19T19:15:00Z","v":25321,"vw":2.135426},{"c":2.14,"h":2.14,"l":2.13,"n":91,"o":2.135,"t":"2026-10-19T19:20:00Z","v":15358,"vw":2.135729},{"c":2.14,"h":2.14,"l":2.13,"n":168,"o":2.135,"t":"2026-10-19T19:25:00Z","v":9175,"vw":2.134323},{"c":2.145,"h":2.15,"l":2.135,"n":161,"o":2.135,"t":"2026-10-19T19:30:00Z","v":12199,"vw":2.14227},{"c":2.16,"h":2.175,"l":2.145,"n":248,"o":2.145,"t":"2026-10-19T19:35:00Z","v":47172,"vw":2.161568},{"c":2.145,"h":2.16,"l":2.145,"n":180,"o":2.16,"t":"2026-10-19T19:40:00Z","v":32294,"vw":2.149962},{"c":2.155,"h":2.155,"l":2.145,"n":183,"o":2.15,"t":"2026-10-19T19:45:00Z","v":22054,"vw":2.147854},{"c":2.135,"h":2.16,"l":2.13,"n":183,"o":2.155,"t":"2026-10-19T19:50:00Z","v":23512,"vw":2.141511},{"c":2.125,"h":2.14,"l":2.12,"n":717,"o":2.14,"t":"2026-10-19T19:55:00Z","v":110644,"vw":2.132065},{"c":2.12,"h":2.12,"l":2.12,"n":12,"o":2.12,"t":"2026-10-19T20:00:00Z","v":90495,"vw":2.12},{"c":2.2323,"h":2.3028,"l":2.18,"n":7,"o":2.3028,"t":"2026-10-19T20:35:00Z","v":2007,"vw":2.246613},{"c":2.0608,"h":2.0608,"l":2.0608,"n":2,"o":2.0608,"t":"2026-10-19T20:55:00Z","v":117,"vw":2.0608},{"c":2.15,"h":2.15,"l":2.1,"n":79,"o":2.12,"t":"2026-10-20T13:30:00Z","v":17642,"vw":2.124739},{"c":2.16,"h":2.169,"l":2.15,"n":80,"o":2.16,"t":"2026-10-20T13:35:00Z","v":31880,"vw":2.159745},{"c":2.205,"h":2.21,"l":2.165,"n":102,"o":2.165,"t":"2026-10-20T13:40:00Z","v":16205,"vw":2.188683},{"c":2.21,"h":2.21,"l":2.195,"n":111,"o":2.2,"t":"2026-10-20T13:45:00Z","v":25069,"vw":2.202182},{"c":2.3399,"h":2.3399,"l":2.215,"n":429,"o":2.215,"t":"2026-10-20T13:50:00Z","v":113311,"vw":2.299443},{"c":2.335,"h":2.3355,"l":2.31,"n":160,"o":2.33,"t":"2026-10-20T13:55:00Z","v":24334,"vw":2.324864},{"c":2.325,"h":2.335,"l":2.315,"n":95,"o":2.335,"t":"2026-10-20T14:00:00Z","v":8909,"vw":2.323387},{"c":2.335,"h":2.335,"l":2.325,"n":89,"o":2.325,"t":"2026-10-20T14:05:00Z","v":7392,"vw":2.331148},{"c":2.335,"h":2.34,"l":2.315,"n":159,"o":2.33,"t":"2026-10-20T14:10:00Z","v":35322,"vw":2.330906},{"c":2.36,"h":2.365,"l":2.335,"n":253,"o":2.34,"t":"2026-10-20T14:15:00Z","v":48644,"vw":2.342439},{"c":2.365,"h":2.365,"l":2.345,"n":150,"o":2.365,"t":"2026-10-20T14:20:00Z","v":26141,"vw":2.3517},{"c":2.365,"h":2.37,"l":2.355,"n":73,"o":2.365,"t":"2026-10-20T14:25:00Z","v":14111,"vw":2.359169},{"c":2.395,"h":2.395,"l":2.365,"n":143,"o":2.365,"t":"2026-10-20T14:30:00Z","v":42764,"vw":2.379575},{"c":2.415,"h":2.42,"l":2.4,"n":166,"o":2.4,"t":"2026-10-20T14:35:00Z","v":36409,"vw":2.413276},{"c":2.4112,"h":2.435,"l":2.4112,"n":272,"o":2.4195,"t":"2026-10-20T14:40:00Z","v":54760,"vw":2.421318},{"c":2.455,"h":2.47,"l":2.42,"n":322,"o":2.42,"t":"2026-10-20T14:45:00Z","v":82032,"vw":2.458801},{"c":2.465,"h":2.47,"l":2.44,"n":208,"o":2.455,"t":"2026-10-20T14:50:00Z","v":44216,"vw":2.458997},{"c":2.465,"h":2.49,"l":2.46,"n":158,"o":2.4688,"t":"2026-10-20T14:55:00Z","v":31020,"vw":2.471506},{"c":2.45,"h":2.465,"l":2.425,"n":337,"o":2.465,"t":"2026-10-20T15:00:00Z","v":51843,"vw":2.436934},{"c":2.465,"h":2.469,"l":2.445,"n":70,"o":2.45,"t":"2026-10-20T15:05:00Z","v":5306,"vw":2.452475},{"c":2.44,"h":2.462,"l":2.43,"n":193,"o":2.462,"t":"2026-10-20T15:10:00Z","v":27423,"vw":2.446803},{"c":2.445,"h":2.45,"l":2.43,"n":299,"o":2.44,"t":"2026-10-20T15:15:00Z","v":52934,"vw":2.439775},{"c":2.415,"h":2.44,"l":2.415,"n":114,"o":2.44,"t":"2026-10-20T15:20:00Z","v":18161,"vw":2.424529},{"c":2.4314,"h":2.4398,"l":2.4101,"n":79,"o":2.4101,"t":"2026-10-20T15:25:00Z","v":11729,"vw":2.424652},{"c":2.435,"h":2.44,"l":2.43,"n":75,"o":2.43,"t":"2026-10-20T15:30:00Z","v":7975,"vw":2.431526},{"c":2.44,"h":2.445,"l":2.43,"n":118,"o":2.44,"t":"2026-10-20T15:35:00Z","v":10954,"vw":2.439551},{"c":2.4295,"h":2.45,"l":2.425,"n":83,"o":2.435,"t":"2026-10-20T15:40:00Z","v":11779,"vw":2.440393},{"c":2.45,"h":2.455,"l":2.425,"n":128,"o":2.425,"t":"2026-10-20T15:45:00Z","v":23402,"vw":2.439634},{"c":2.45,"h":2.45,"l":2.44,"n":75,"o":2.445,"t":"2026-10-20T15:50:00Z","v":10552,"vw":2.446874},{"c":2.435,"h":2.45,"l":2.435,"n":46,"o":2.45,"t":"2026-10-20T15:55:00Z","v":8625,"vw":2.442405},{"c":2.415,"h":2.435,"l":2.41,"n":67,"o":2.435,"t":"2026-10-20T16:00:00Z","v":14815,"vw":2.422686},{"c":2.4297,"h":2.4297,"l":2.41,"n":36,"o":2.41,"t":"2026-10-20T16:05:00Z","v":13992,"vw":2.426829},{"c":2.415,"h":2.4208,"l":2.4,"n":110,"o":2.4208,"t":"2026-10-20T16:10:00Z","v":20496,"vw":2.409691},{"c":2.41,"h":2.415,"l":2.41,"n":80,"o":2.415,"t":"2026-10-20T16:15:00Z","v":10464,"vw":2.413394},{"c":2.435,"h":2.435,"l":2.415,"n":143,"o":2.415,"t":"2026-10-20T16:20:00Z","v":13374,"vw":2.425845},{"c":2.43,"h":2.435,"l":2.43,"n":29,"o":2.435,"t":"2026-10-20T16:25:00Z","v":2331,"vw":2.432317},{"c":2.4388,"h":2.44,"l":2.43,"n":83,"o":2.4388,"t":"2026-10-20T16:30:00Z","v":12856,"vw":2.436387},{"c":2.4261,"h":2.44,"l":2.4261,"n":92,"o":2.44,"t":"2026-10-20T16:35:00Z","v":19052,"vw":2.432819},{"c":2.445,"h":2.445,"l":2.42,"n":75,"o":2.425,"t":"2026-10-20T16:40:00Z","v":8911,"vw":2.431725},{"c":2.4412,"h":2.445,"l":2.4412,"n":17,"o":2.445,"t":"2026-10-20T16:45:00Z","v":1562,"vw":2.444298},{"c":2.43,"h":2.449,"l":2.43,"n":124,"o":2.445,"t":"2026-10-20T16:50:00Z","v":18968,"vw":2.442698},{"c":2.441,"h":2.445,"l":2.435,"n":89,"o":2.44,"t":"2026-10-20T16:55:00Z","v":17571,"vw":2.440231},{"c":2.435,"h":2.44,"l":2.431,"n":32,"o":2.44,"t":"2026-10-20T17:00:00Z","v":8925,"vw":2.435958},{"c":2.435,"h":2.435,"l":2.43,"n":27,"o":2.43,"t":"2026-10-20T17:05:00Z","v":1530,"vw":2.433452},{"c":2.44,"h":2.44,"l":2.43,"n":92,"o":2.435,"t":"2026-10-20T17:10:00Z","v":7404,"vw":2.437168},{"c":2.45,"h":2.455,"l":2.45,"n":39,"o":2.45,"t":"2026-10-20T17:15:00Z","v":2963,"vw":2.450477},{"c":2.45,"h":2.458,"l":2.45,"n":26,"o":2.455,"t":"2026-10-20T17:20:00Z","v":2226,"vw":2.454791},{"c":2.425,"h":2.4588,"l":2.425,"n":212,"o":2.45,"t":"2026-10-20T17:25:00Z","v":27248,"vw":2.439582},{"c":2.4388,"h":2.44,"l":2.42,"n":67,"o":2.42,"t":"2026-10-20T17:30:00Z","v":16043,"vw":2.433605},{"c":2.4488,"h":2.45,"l":2.431,"n":63,"o":2.431,"t":"2026-10-20T17:35:00Z","v":6106,"vw":2.438692},{"c":2.455,"h":2.465,"l":2.45,"n":147,"o":2.45,"t":"2026-10-20T17:40:00Z","v":16511,"vw":2.45892},{"c":2.459,"h":2.459,"l":2.45,"n":68,"o":2.455,"t":"2026-10-20T17:45:00Z","v":3779,"vw":2.454979},{"c":2.455,"h":2.46,"l":2.45,"n":52,"o":2.45,"t":"2026-10-20T17:50:00Z","v":3040,"vw":2.452095},{"c":2.45,"h":2.455,"l":2.45,"n":42,"o":2.455,"t":"2026-10-20T17:55:00Z","v":3229,"vw":2.451374},{"c":2.455,"h":2.46,"l":2.45,"n":107,"o":2.455,"t":"2026-10-20T18:00:00Z","v":8477,"vw":2.455663},{"c":2.45,"h":2.455,"l":2.45,"n":51,"o":2.455,"t":"2026-10-20T18:05:00Z","v":2586,"vw":2.454615},{"c":2.4625,"h":2.4625,"l":2.45,"n":61,"o":2.455,"t":"2026-10-20T18:10:00Z","v":9650,"vw":2.459134},{"c":2.455,"h":2.46,"l":2.455,"n":42,"o":2.46,"t":"2026-10-20T18:15:00Z","v":6361,"vw":2.459517},{"c":2.4588,"h":2.46,"l":2.45,"n":58,"o":2.46,"t":"2026-10-20T18:20:00Z","v":4758,"vw":2.457753},{"c":2.445,"h":2.455,"l":2.44,"n":75,"o":2.45,"t":"2026-10-20T18:25:00Z","v":12974,"vw":2.447009},{"c":2.445,"h":2.45,"l":2.44,"n":80,"o":2.44,"t":"2026-10-20T18:30:00Z","v":4274,"vw":2.444975},{"c":2.445,"h":2.445,"l":2.435,"n":96,"o":2.44,"t":"2026-10-20T18:35:00Z","v":11622,"vw":2.440295},{"c":2.445,"h":2.45,"l":2.445,"n":9,"o":2.445,"t":"2026-10-20T18:40:00Z","v":1003,"vw":2.445648},{"c":2.445,"h":2.45,"l":2.445,"n":35,"o":2.45,"t":"2026-10-20T18:45:00Z","v":2040,"vw":2.445699},{"c":2.445,"h":2.4499,"l":2.44,"n":80,"o":2.445,"t":"2026-10-20T18:50:00Z","v":10263,"vw":2.445571},{"c":2.44,"h":2.45,"l":2.44,"n":102,"o":2.445,"t":"2026-10-20T18:55:00Z","v":7314,"vw":2.444468},{"c":2.45,"h":2.46,"l":2.44,"n":93,"o":2.445,"t":"2026-10-20T19:00:00Z","v":14646,"vw":2.44997},{"c":2.45,"h":2.46,"l":2.45,"n":73,"o":2.455,"t":"2026-10-20T19:05:00Z","v":6847,"vw":2.454177},{"c":2.44,"h":2.455,"l":2.44,"n":147,"o":2.45,"t":"2026-10-20T19:10:00Z","v":16689,"vw":2.449541},{"c":2.44,"h":2.45,"l":2.44,"n":76,"o":2.44,"t":"2026-10-20T19:15:00Z","v":6472,"vw":2.441303},{"c":2.43,"h":2.46,"l":2.42,"n":530,"o":2.44,"t":"2026-10-20T19:20:00Z","v":92004,"vw":2.443999},{"c":2.435,"h":2.44,"l":2.435,"n":111,"o":2.435,"t":"2026-10-20T19:25:00Z","v":14111,"vw":2.439574},{"c":2.435,"h":2.44,"l":2.435,"n":145,"o":2.435,"t":"2026-10-20T19:30:00Z","v":8062,"vw":2.43862},{"c":2.4525,"h":2.46,"l":2.44,"n":270,"o":2.44,"t":"2026-10-20T19:35:00Z","v":34269,"vw":2.449164},{"c":2.435,"h":2.4508,"l":2.43,"n":210,"o":2.4508,"t":"2026-10-20T19:40:00Z","v":20552,"vw":2.439295},{"c":2.435,"h":2.44,"l":2.43,"n":169,"o":2.43,"t":"2026-10-20T19:45:00Z","v":13363,"vw":2.433865},{"c":2.42,"h":2.439,"l":2.42,"n":365,"o":2.435,"t":"2026-10-20T19:50:00Z","v":36148,"vw":2.429484},{"c":2.45,"h":2.45,"l":2.41,"n":1502,"o":2.43,"t":"2026-10-20T19:55:00Z","v":182706,"vw":2.4339},{"c":2.44,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-10-20T20:00:00Z","v":102522,"vw":2.440016},{"c":2.4692,"h":2.4692,"l":2.4692,"n":1,"o":2.4692,"t":"2026-10-20T20:45:00Z","v":500,"vw":2.4692},{"c":2.44,"h":2.4751,"l":2.44,"n":2,"o":2.4751,"t":"2026-10-20T21:00:00Z","v":14758,"vw":2.440238},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T22:00:00Z","v":2300,"vw":2.44},{"c":2.4754,"h":2.4754,"l":2.4754,"n":2,"o":2.4754,"t":"2026-10-20T22:10:00Z","v":170,"vw":2.4754},{"c":2.4723,"h":2.4723,"l":2.4723,"n":1,"o":2.4723,"t":"2026-10-20T23:20:00Z","v":500,"vw":2.4723},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-21T08:00:00Z","v":200,"vw":2.51},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-21T08:10:00Z","v":100,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-21T08:15:00Z","v":6520,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-21T08:20:00Z","v":284,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T08:25:00Z","v":100,"vw":2.58},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T08:30:00Z","v":255,"vw":2.5},{"c":2.5,"h":2.5,"l":2.49,"n":6,"o":2.495,"t":"2026-10-21T09:50:00Z","v":1524,"vw":2.493333},{"c":2.5001,"h":2.5001,"l":2.5001,"n":1,"o":2.5001,"t":"2026-10-21T10:00:00Z","v":6520,"vw":2.5001},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-21T10:10:00Z","v":531,"vw":2.5},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-21T10:40:00Z","v":311,"vw":2.54},{"c":2.4968,"h":2.4968,"l":2.4968,"n":5,"o":2.4968,"t":"2026-10-21T11:00:00Z","v":107,"vw":2.4968},{"c":2.4968,"h":2.4968,"l":2.4968,"n":1,"o":2.4968,"t":"2026-10-21T11:05:00Z","v":100,"vw":2.4968},{"c":2.4746,"h":2.4746,"l":2.4746,"n":1,"o":2.4746,"t":"2026-10-21T11:30:00Z","v":241,"vw":2.4746},{"c":2.5087,"h":2.53,"l":2.4,"n":198,"o":2.4,"t":"2026-10-21T13:30:00Z","v":48737,"vw":2.476107},{"c":2.49,"h":2.505,"l":2.48,"n":133,"o":2.5,"t":"2026-10-21T13:35:00Z","v":25104,"vw":2.495521},{"c":2.52,"h":2.52,"l":2.48,"n":169,"o":2.49,"t":"2026-10-21T13:40:00Z","v":25540,"vw":2.503534},{"c":2.53,"h":2.54,"l":2.52,"n":160,"o":2.52,"t":"2026-10-21T13:45:00Z","v":44879,"vw":2.528664},{"c":2.485,"h":2.525,"l":2.48,"n":200,"o":2.52,"t":"2026-10-21T13:50:00Z","v":39519,"vw":2.509034},{"c":2.455,"h":2.485,"l":2.45,"n":239,"o":2.485,"t":"2026-10-21T13:55:00Z","v":24042,"vw":2.465385},{"c":2.435,"h":2.46,"l":2.425,"n":165,"o":2.455,"t":"2026-10-21T14:00:00Z","v":29387,"vw":2.441125},{"c":2.44,"h":2.44,"l":2.4201,"n":76,"o":2.435,"t":"2026-10-21T14:05:00Z","v":10677,"vw":2.428406},{"c":2.455,"h":2.47,"l":2.435,"n":187,"o":2.435,"t":"2026-10-21T14:10:00Z","v":27738,"vw":2.452755},{"c":2.455,"h":2.46,"l":2.45,"n":94,"o":2.455,"t":"2026-10-21T14:15:00Z","v":7198,"vw":2.455407},{"c":2.465,"h":2.465,"l":2.445,"n":141,"o":2.45,"t":"2026-10-21T14:20:00Z","v":18032,"vw":2.452788},{"c":2.455,"h":2.465,"l":2.45,"n":67,"o":2.465,"t":"2026-10-21T14:25:00Z","v":5827,"vw":2.459303},{"c":2.46,"h":2.475,"l":2.455,"n":179,"o":2.455,"t":"2026-10-21T14:30:00Z","v":19507,"vw":2.463605},{"c":2.47,"h":2.475,"l":2.46,"n":126,"o":2.46,"t":"2026-10-21T14:35:00Z","v":19204,"vw":2.467553},{"c":2.475,"h":2.48,"l":2.47,"n":78,"o":2.475,"t":"2026-10-21T14:40:00Z","v":6611,"vw":2.473785},{"c":2.475,"h":2.48,"l":2.47,"n":47,"o":2.47,"t":"2026-10-21T14:45:00Z","v":3465,"vw":2.473812},{"c":2.475,"h":2.48,"l":2.47,"n":47,"o":2.475,"t":"2026-10-21T14:50:00Z","v":3671,"vw":2.475599},{"c":2.475,"h":2.48,"l":2.47,"n":72,"o":2.475,"t":"2026-10-21T14:55:00Z","v":5321,"vw":2.474665},{"c":2.455,"h":2.515,"l":2.455,"n":637,"o":2.475,"t":"2026-10-21T15:00:00Z","v":113526,"vw":2.4907},{"c":2.475,"h":2.475,"l":2.45,"n":185,"o":2.455,"t":"2026-10-21T15:05:00Z","v":14084,"vw":2.460723},{"c":2.48,"h":2.485,"l":2.475,"n":84,"o":2.48,"t":"2026-10-21T15:10:00Z","v":6484,"vw":2.480103},{"c":2.47,"h":2.48,"l":2.47,"n":80,"o":2.4739,"t":"2026-10-21T15:15:00Z","v":5995,"vw":2.475946},{"c":2.471,"h":2.48,"l":2.465,"n":104,"o":2.475,"t":"2026-10-21T15:20:00Z","v":10839,"vw":2.472865},{"c":2.465,"h":2.48,"l":2.46,"n":95,"o":2.48,"t":"2026-10-21T15:25:00Z","v":7014,"vw":2.472571},{"c":2.46,"h":2.47,"l":2.46,"n":83,"o":2.465,"t":"2026-10-21T15:30:00Z","v":5170,"vw":2.464035},{"c":2.45,"h":2.465,"l":2.45,"n":90,"o":2.465,"t":"2026-10-21T15:35:00Z","v":6370,"vw":2.456771},{"c":2.455,"h":2.46,"l":2.455,"n":69,"o":2.455,"t":"2026-10-21T15:40:00Z","v":6901,"vw":2.456863},{"c":2.455,"h":2.465,"l":2.45,"n":126,"o":2.455,"t":"2026-10-21T15:45:00Z","v":12429,"vw":2.460983},{"c":2.45,"h":2.455,"l":2.45,"n":45,"o":2.455,"t":"2026-10-21T15:50:00Z","v":1909,"vw":2.450617},{"c":2.455,"h":2.455,"l":2.45,"n":50,"o":2.455,"t":"2026-10-21T15:55:00Z","v":2490,"vw":2.452509},{"c":2.46,"h":2.46,"l":2.45,"n":72,"o":2.45,"t":"2026-10-21T16:00:00Z","v":4037,"vw":2.454398},{"c":2.45,"h":2.46,"l":2.45,"n":67,"o":2.455,"t":"2026-10-21T16:05:00Z","v":4144,"vw":2.454203},{"c":2.46,"h":2.46,"l":2.45,"n":158,"o":2.45,"t":"2026-10-21T16:10:00Z","v":23209,"vw":2.453862},{"c":2.475,"h":2.48,"l":2.47,"n":103,"o":2.47,"t":"2026-10-21T16:15:00Z","v":9551,"vw":2.470774},{"c":2.475,"h":2.48,"l":2.47,"n":143,"o":2.48,"t":"2026-10-21T16:20:00Z","v":13293,"vw":2.472089},{"c":2.475,"h":2.48,"l":2.47,"n":142,"o":2.475,"t":"2026-10-21T16:25:00Z","v":20441,"vw":2.472414},{"c":2.47,"h":2.479,"l":2.47,"n":41,"o":2.475,"t":"2026-10-21T16:30:00Z","v":3133,"vw":2.474822},{"c":2.475,"h":2.475,"l":2.465,"n":168,"o":2.47,"t":"2026-10-21T16:35:00Z","v":28520,"vw":2.470676},{"c":2.46,"h":2.475,"l":2.46,"n":80,"o":2.475,"t":"2026-10-21T16:40:00Z","v":9514,"vw":2.463885},{"c":2.465,"h":2.47,"l":2.465,"n":39,"o":2.465,"t":"2026-10-21T16:45:00Z","v":1988,"vw":2.465364},{"c":2.465,"h":2.47,"l":2.465,"n":65,"o":2.465,"t":"2026-10-21T16:50:00Z","v":5085,"vw":2.465249},{"c":2.465,"h":2.465,"l":2.46,"n":42,"o":2.465,"t":"2026-10-21T16:55:00Z","v":2766,"vw":2.463683},{"c":2.465,"h":2.47,"l":2.46,"n":44,"o":2.465,"t":"2026-10-21T17:00:00Z","v":3154,"vw":2.465},{"c":2.465,"h":2.475,"l":2.465,"n":103,"o":2.47,"t":"2026-10-21T17:05:00Z","v":8605,"vw":2.469885},{"c":2.465,"h":2.465,"l":2.46,"n":19,"o":2.465,"t":"2026-10-21T17:10:00Z","v":1457,"vw":2.463216},{"c":2.465,"h":2.465,"l":2.46,"n":46,"o":2.465,"t":"2026-10-21T17:15:00Z","v":2807,"vw":2.462785},{"c":2.455,"h":2.46,"l":2.455,"n":129,"o":2.46,"t":"2026-10-21T17:20:00Z","v":13938,"vw":2.459496},{"c":2.455,"h":2.455,"l":2.452,"n":19,"o":2.455,"t":"2026-10-21T17:25:00Z","v":1002,"vw":2.454571},{"c":2.455,"h":2.46,"l":2.45,"n":36,"o":2.455,"t":"2026-10-21T17:30:00Z","v":3003,"vw":2.454881},{"c":2.465,"h":2.465,"l":2.455,"n":68,"o":2.455,"t":"2026-10-21T17:35:00Z","v":6314,"vw":2.460027},{"c":2.47,"h":2.47,"l":2.46,"n":59,"o":2.465,"t":"2026-10-21T17:40:00Z","v":3571,"vw":2.466468},{"c":2.455,"h":2.47,"l":2.455,"n":137,"o":2.465,"t":"2026-10-21T17:45:00Z","v":11268,"vw":2.459685},{"c":2.455,"h":2.46,"l":2.455,"n":47,"o":2.46,"t":"2026-10-21T17:50:00Z","v":3179,"vw":2.456208},{"c":2.455,"h":2.46,"l":2.45,"n":60,"o":2.455,"t":"2026-10-21T17:55:00Z","v":3886,"vw":2.455896},{"c":2.45,"h":2.455,"l":2.45,"n":89,"o":2.45,"t":"2026-10-21T18:00:00Z","v":6113,"vw":2.45208},{"c":2.445,"h":2.455,"l":2.445,"n":120,"o":2.455,"t":"2026-10-21T18:05:00Z","v":9287,"vw":2.450879},{"c":2.45,"h":2.45,"l":2.44,"n":82,"o":2.445,"t":"2026-10-21T18:10:00Z","v":5204,"vw":2.446694},{"c":2.445,"h":2.46,"l":2.44,"n":128,"o":2.44,"t":"2026-10-21T18:15:00Z","v":12436,"vw":2.449501},{"c":2.44,"h":2.449,"l":2.44,"n":72,"o":2.44,"t":"2026-10-21T18:20:00Z","v":3387,"vw":2.444066},{"c":2.45,"h":2.45,"l":2.44,"n":94,"o":2.445,"t":"2026-10-21T18:25:00Z","v":7861,"vw":2.445287},{"c":2.445,"h":2.45,"l":2.445,"n":101,"o":2.445,"t":"2026-10-21T18:30:00Z","v":7904,"vw":2.446626},{"c":2.45,"h":2.45,"l":2.44,"n":103,"o":2.44,"t":"2026-10-21T18:35:00Z","v":5309,"vw":2.446467},{"c":2.44,"h":2.45,"l":2.44,"n":86,"o":2.445,"t":"2026-10-21T18:40:00Z","v":4686,"vw":2.445448},{"c":2.45,"h":2.45,"l":2.44,"n":80,"o":2.44,"t":"2026-10-21T18:45:00Z","v":4993,"vw":2.445434},{"c":2.4301,"h":2.445,"l":2.425,"n":204,"o":2.445,"t":"2026-10-21T18:50:00Z","v":34214,"vw":2.433842},{"c":2.425,"h":2.435,"l":2.42,"n":76,"o":2.435,"t":"2026-10-21T18:55:00Z","v":11163,"vw":2.427},{"c":2.435,"h":2.435,"l":2.42,"n":94,"o":2.425,"t":"2026-10-21T19:00:00Z","v":10330,"vw":2.428206},{"c":2.435,"h":2.44,"l":2.43,"n":62,"o":2.43,"t":"2026-10-21T19:05:00Z","v":4209,"vw":2.435328},{"c":2.42,"h":2.435,"l":2.42,"n":99,"o":2.43,"t":"2026-10-21T19:10:00Z","v":12195,"vw":2.42921},{"c":2.42,"h":2.43,"l":2.42,"n":85,"o":2.425,"t":"2026-10-21T19:15:00Z","v":6345,"vw":2.424685},{"c":2.4251,"h":2.4251,"l":2.42,"n":37,"o":2.42,"t":"2026-10-21T19:20:00Z","v":2580,"vw":2.423025},{"c":2.435,"h":2.44,"l":2.425,"n":103,"o":2.43,"t":"2026-10-21T19:25:00Z","v":11646,"vw":2.430725},{"c":2.435,"h":2.44,"l":2.43,"n":259,"o":2.435,"t":"2026-10-21T19:30:00Z","v":36837,"vw":2.43709},{"c":2.425,"h":2.445,"l":2.425,"n":314,"o":2.435,"t":"2026-10-21T19:35:00Z","v":70223,"vw":2.435459},{"c":2.39,"h":2.43,"l":2.39,"n":208,"o":2.425,"t":"2026-10-21T19:40:00Z","v":27000,"vw":2.413621},{"c":2.425,"h":2.425,"l":2.395,"n":375,"o":2.3995,"t":"2026-10-21T19:45:00Z","v":75524,"vw":2.407006},{"c":2.435,"h":2.44,"l":2.415,"n":244,"o":2.425,"t":"2026-10-21T19:50:00Z","v":57380,"vw":2.425084},{"c":2.41,"h":2.44,"l":2.4,"n":904,"o":2.43,"t":"2026-10-21T19:55:00Z","v":224423,"vw":2.421353},{"c":2.4,"h":2.42,"l":2.4,"n":11,"o":2.42,"t":"2026-10-21T20:00:00Z","v":92649,"vw":2.419899},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T20:25:00Z","v":2240,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-22T13:20:00Z","v":216,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T13:25:00Z","v":100,"vw":2.36},{"c":2.42,"h":2.43,"l":2.37,"n":61,"o":2.4,"t":"2026-10-22T13:30:00Z","v":14774,"vw":2.406677},{"c":2.45,"h":2.465,"l":2.43,"n":110,"o":2.43,"t":"2026-10-22T13:35:00Z","v":17211,"vw":2.45289},{"c":2.465,"h":2.469,"l":2.45,"n":25,"o":2.45,"t":"2026-10-22T13:40:00Z","v":5166,"vw":2.459164},{"c":2.44,"h":2.46,"l":2.421,"n":68,"o":2.46,"t":"2026-10-22T13:45:00Z","v":8646,"vw":2.441639},{"c":2.46,"h":2.46,"l":2.45,"n":38,"o":2.45,"t":"2026-10-22T13:50:00Z","v":2995,"vw":2.45396},{"c":2.485,"h":2.485,"l":2.455,"n":65,"o":2.455,"t":"2026-10-22T13:55:00Z","v":5711,"vw":2.473371},{"c":2.43,"h":2.5092,"l":2.425,"n":115,"o":2.48,"t":"2026-10-22T14:00:00Z","v":40445,"vw":2.461881},{"c":2.435,"h":2.435,"l":2.42,"n":105,"o":2.435,"t":"2026-10-22T14:05:00Z","v":11983,"vw":2.426685},{"c":2.42,"h":2.4382,"l":2.42,"n":83,"o":2.435,"t":"2026-10-22T14:10:00Z","v":15737,"vw":2.431718},{"c":2.415,"h":2.42,"l":2.41,"n":77,"o":2.42,"t":"2026-10-22T14:15:00Z","v":11905,"vw":2.417737},{"c":2.415,"h":2.425,"l":2.415,"n":93,"o":2.415,"t":"2026-10-22T14:20:00Z","v":12394,"vw":2.418825},{"c":2.415,"h":2.415,"l":2.405,"n":42,"o":2.415,"t":"2026-10-22T14:25:00Z","v":4426,"vw":2.410123},{"c":2.41,"h":2.42,"l":2.41,"n":38,"o":2.415,"t":"2026-10-22T14:30:00Z","v":2192,"vw":2.41213},{"c":2.425,"h":2.425,"l":2.41,"n":90,"o":2.415,"t":"2026-10-22T14:35:00Z","v":7182,"vw":2.417661},{"c":2.45,"h":2.45,"l":2.425,"n":74,"o":2.425,"t":"2026-10-22T14:40:00Z","v":10558,"vw":2.445335},{"c":2.415,"h":2.455,"l":2.415,"n":167,"o":2.45,"t":"2026-10-22T14:45:00Z","v":36567,"vw":2.439025},{"c":2.395,"h":2.415,"l":2.395,"n":82,"o":2.415,"t":"2026-10-22T14:50:00Z","v":14832,"vw":2.406451},{"c":2.395,"h":2.395,"l":2.38,"n":101,"o":2.39,"t":"2026-10-22T14:55:00Z","v":10417,"vw":2.389617},{"c":2.375,"h":2.395,"l":2.375,"n":38,"o":2.395,"t":"2026-10-22T15:00:00Z","v":7952,"vw":2.387918},{"c":2.355,"h":2.385,"l":2.355,"n":113,"o":2.375,"t":"2026-10-22T15:05:00Z","v":20403,"vw":2.369055},{"c":2.345,"h":2.355,"l":2.3401,"n":64,"o":2.35,"t":"2026-10-22T15:10:00Z","v":8251,"vw":2.349147},{"c":2.355,"h":2.355,"l":2.345,"n":39,"o":2.35,"t":"2026-10-22T15:15:00Z","v":4913,"vw":2.350423},{"c":2.35,"h":2.355,"l":2.345,"n":49,"o":2.355,"t":"2026-10-22T15:20:00Z","v":3092,"vw":2.349787},{"c":2.34,"h":2.355,"l":2.34,"n":124,"o":2.35,"t":"2026-10-22T15:25:00Z","v":31611,"vw":2.347354},{"c":2.355,"h":2.355,"l":2.34,"n":113,"o":2.345,"t":"2026-10-22T15:30:00Z","v":20382,"vw":2.345681},{"c":2.3515,"h":2.355,"l":2.35,"n":26,"o":2.355,"t":"2026-10-22T15:35:00Z","v":1309,"vw":2.35216},{"c":2.345,"h":2.355,"l":2.345,"n":104,"o":2.35,"t":"2026-10-22T15:40:00Z","v":17690,"vw":2.347294},{"c":2.34,"h":2.35,"l":2.34,"n":109,"o":2.35,"t":"2026-10-22T15:45:00Z","v":21965,"vw":2.345843},{"c":2.33,"h":2.345,"l":2.325,"n":235,"o":2.345,"t":"2026-10-22T15:50:00Z","v":39221,"vw":2.336786},{"c":2.34,"h":2.35,"l":2.33,"n":72,"o":2.33,"t":"2026-10-22T15:55:00Z","v":11477,"vw":2.335657},{"c":2.325,"h":2.345,"l":2.31,"n":216,"o":2.34,"t":"2026-10-22T16:00:00Z","v":53830,"vw":2.325752},{"c":2.31,"h":2.32,"l":2.31,"n":45,"o":2.32,"t":"2026-10-22T16:05:00Z","v":7341,"vw":2.316797},{"c":2.3,"h":2.31,"l":2.3,"n":48,"o":2.31,"t":"2026-10-22T16:10:00Z","v":10481,"vw":2.30703},{"c":2.302,"h":2.31,"l":2.3,"n":45,"o":2.305,"t":"2026-10-22T16:15:00Z","v":3055,"vw":2.304488},{"c":2.295,"h":2.3007,"l":2.295,"n":61,"o":2.3,"t":"2026-10-22T16:20:00Z","v":9868,"vw":2.299941},{"c":2.291,"h":2.295,"l":2.2801,"n":89,"o":2.29,"t":"2026-10-22T16:25:00Z","v":34716,"vw":2.288902},{"c":2.27,"h":2.3,"l":2.27,"n":64,"o":2.295,"t":"2026-10-22T16:30:00Z","v":18113,"vw":2.278235},{"c":2.265,"h":2.275,"l":2.265,"n":38,"o":2.275,"t":"2026-10-22T16:35:00Z","v":9994,"vw":2.2703},{"c":2.265,"h":2.27,"l":2.26,"n":45,"o":2.27,"t":"2026-10-22T16:40:00Z","v":8294,"vw":2.261783},{"c":2.265,"h":2.27,"l":2.255,"n":86,"o":2.26,"t":"2026-10-22T16:45:00Z","v":11587,"vw":2.261215},{"c":2.28,"h":2.28,"l":2.265,"n":71,"o":2.27,"t":"2026-10-22T16:50:00Z","v":4387,"vw":2.272764},{"c":2.28,"h":2.29,"l":2.28,"n":89,"o":2.29,"t":"2026-10-22T16:55:00Z","v":11465,"vw":2.280255},{"c":2.2601,"h":2.2899,"l":2.2601,"n":176,"o":2.2899,"t":"2026-10-22T17:00:00Z","v":15561,"vw":2.275292},{"c":2.265,"h":2.265,"l":2.25,"n":173,"o":2.26,"t":"2026-10-22T17:05:00Z","v":39365,"vw":2.254906},{"c":2.27,"h":2.2701,"l":2.265,"n":46,"o":2.265,"t":"2026-10-22T17:10:00Z","v":6256,"vw":2.269882},{"c":2.27,"h":2.275,"l":2.27,"n":39,"o":2.27,"t":"2026-10-22T17:15:00Z","v":3325,"vw":2.27111},{"c":2.27,"h":2.27,"l":2.265,"n":52,"o":2.27,"t":"2026-10-22T17:20:00Z","v":2795,"vw":2.266828},{"c":2.265,"h":2.265,"l":2.265,"n":54,"o":2.265,"t":"2026-10-22T17:25:00Z","v":1389,"vw":2.265},{"c":2.27,"h":2.27,"l":2.27,"n":24,"o":2.27,"t":"2026-10-22T17:30:00Z","v":1675,"vw":2.27},{"c":2.28,"h":2.28,"l":2.27,"n":69,"o":2.27,"t":"2026-10-22T17:35:00Z","v":3201,"vw":2.273677},{"c":2.275,"h":2.285,"l":2.275,"n":108,"o":2.285,"t":"2026-10-22T17:40:00Z","v":13512,"vw":2.280211},{"c":2.27,"h":2.28,"l":2.27,"n":38,"o":2.275,"t":"2026-10-22T17:45:00Z","v":2792,"vw":2.273755},{"c":2.3,"h":2.3,"l":2.27,"n":119,"o":2.27,"t":"2026-10-22T17:50:00Z","v":32615,"vw":2.27921},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-10-22T17:55:00Z","v":1329,"vw":2.3},{"c":2.29,"h":2.305,"l":2.285,"n":176,"o":2.3,"t":"2026-10-22T18:00:00Z","v":43877,"vw":2.298496},{"c":2.295,"h":2.295,"l":2.29,"n":46,"o":2.29,"t":"2026-10-22T18:05:00Z","v":2596,"vw":2.293257},{"c":2.29,"h":2.295,"l":2.29,"n":40,"o":2.295,"t":"2026-10-22T18:10:00Z","v":2959,"vw":2.292107},{"c":2.31,"h":2.31,"l":2.29,"n":90,"o":2.295,"t":"2026-10-22T18:15:00Z","v":6969,"vw":2.297473},{"c":2.31,"h":2.32,"l":2.31,"n":48,"o":2.31,"t":"2026-10-22T18:20:00Z","v":3796,"vw":2.312259},{"c":2.3,"h":2.31,"l":2.3,"n":66,"o":2.31,"t":"2026-10-22T18:25:00Z","v":3775,"vw":2.305674},{"c":2.295,"h":2.3,"l":2.29,"n":72,"o":2.3,"t":"2026-10-22T18:30:00Z","v":6017,"vw":2.295503},{"c":2.28,"h":2.295,"l":2.28,"n":220,"o":2.2901,"t":"2026-10-22T18:35:00Z","v":20379,"vw":2.288586},{"c":2.27,"h":2.28,"l":2.27,"n":88,"o":2.28,"t":"2026-10-22T18:40:00Z","v":7573,"vw":2.275643},{"c":2.265,"h":2.275,"l":2.26,"n":91,"o":2.275,"t":"2026-10-22T18:45:00Z","v":9163,"vw":2.266631},{"c":2.26,"h":2.265,"l":2.255,"n":86,"o":2.265,"t":"2026-10-22T18:50:00Z","v":3661,"vw":2.2605},{"c":2.255,"h":2.265,"l":2.25,"n":93,"o":2.265,"t":"2026-10-22T18:55:00Z","v":6344,"vw":2.2566},{"c":2.245,"h":2.255,"l":2.24,"n":102,"o":2.25,"t":"2026-10-22T19:00:00Z","v":9895,"vw":2.247201},{"c":2.235,"h":2.25,"l":2.235,"n":93,"o":2.245,"t":"2026-10-22T19:05:00Z","v":8183,"vw":2.240819},{"c":2.25,"h":2.255,"l":2.235,"n":130,"o":2.235,"t":"2026-10-22T19:10:00Z","v":13814,"vw":2.245387},{"c":2.24,"h":2.255,"l":2.24,"n":60,"o":2.25,"t":"2026-10-22T19:15:00Z","v":6419,"vw":2.248604},{"c":2.245,"h":2.25,"l":2.24,"n":108,"o":2.245,"t":"2026-10-22T19:20:00Z","v":9441,"vw":2.247681},{"c":2.26,"h":2.26,"l":2.24,"n":130,"o":2.245,"t":"2026-10-22T19:25:00Z","v":31085,"vw":2.246517},{"c":2.275,"h":2.28,"l":2.255,"n":216,"o":2.26,"t":"2026-10-22T19:30:00Z","v":28488,"vw":2.267406},{"c":2.26,"h":2.275,"l":2.255,"n":160,"o":2.275,"t":"2026-10-22T19:35:00Z","v":26174,"vw":2.262857},{"c":2.275,"h":2.285,"l":2.255,"n":370,"o":2.26,"t":"2026-10-22T19:40:00Z","v":94350,"vw":2.267007},{"c":2.26,"h":2.275,"l":2.245,"n":330,"o":2.27,"t":"2026-10-22T19:45:00Z","v":56714,"vw":2.257441},{"c":2.26,"h":2.27,"l":2.255,"n":179,"o":2.265,"t":"2026-10-22T19:50:00Z","v":31490,"vw":2.261049},{"c":2.265,"h":2.29,"l":2.255,"n":1964,"o":2.265,"t":"2026-10-22T19:55:00Z","v":456728,"vw":2.271906},{"c":2.27,"h":2.28,"l":2.27,"n":6,"o":2.27,"t":"2026-10-22T20:00:00Z","v":133282,"vw":2.27075}],"history":[{"c":7.53,"h":7.945,"l":7.39,"n":3462,"o":7.72,"t":"2024-10-21T04:00:00Z","v":256292,"vw":7.552406},{"c":7.53,"h":7.55,"l":7.17,"n":3425,"o":7.44,"t":"2024-10-22T04:00:00Z","v":339450,"vw":7.442469},{"c":7.35,"h":7.5,"l":7.2601,"n":5141,"o":7.45,"t":"2024-10-23T04:00:00Z","v":1728050,"vw":7.375573},{"c":7.96,"h":8.095,"l":7.29,"n":5623,"o":7.36,"t":"2024-10-24T04:00:00Z","v":471310,"vw":7.788971},{"c":8.01,"h":8.34,"l":7.85,"n":6333,"o":8,"t":"2024-10-25T04:00:00Z","v":526722,"vw":8.118806},{"c":8.01,"h":8.5,"l":7.86,"n":5336,"o":8.17,"t":"2024-10-28T04:00:00Z","v":436484,"vw":8.226097},{"c":7.78,"h":8.05,"l":7.735,"n":3824,"o":7.96,"t":"2024-10-29T04:00:00Z","v":254587,"vw":7.847361},{"c":8.46,"h":8.6839,"l":7.9,"n":8005,"o":8.19,"t":"2024-10-30T04:00:00Z","v":766128,"vw":8.402536},{"c":8.225,"h":8.77,"l":8.22,"n":7622,"o":8.47,"t":"2024-10-31T04:00:00Z","v":535592,"vw":8.424981},{"c":7.74,"h":8.36,"l":7.63,"n":6262,"o":8.23,"t":"2024-11-01T04:00:00Z","v":431681,"vw":7.856303},{"c":7.57,"h":7.82,"l":7.29,"n":12685,"o":7.75,"t":"2024-11-04T05:00:00Z","v":836910,"vw":7.622741},{"c":7.36,"h":7.59,"l":7.2,"n":11162,"o":7.49,"t":"2024-11-05T05:00:00Z","v":736044,"vw":7.347411},{"c":8.16,"h":8.25,"l":7.495,"n":16484,"o":7.69,"t":"2024-11-06T05:00:00Z","v":1127503,"vw":7.979944},{"c":9.12,"h":9.15,"l":8.19,"n":16426,"o":8.25,"t":"2024-11-07T05:00:00Z","v":2158996,"vw":8.805994},{"c":8.92,"h":9.33,"l":8.8,"n":6671,"o":9.2,"t":"2024-11-08T05:00:00Z","v":584149,"vw":9.053816},{"c":9.29,"h":9.5,"l":8.85,"n":7842,"o":9.19,"t":"2024-11-11T05:00:00Z","v":713490,"vw":9.246689},{"c":9.04,"h":9.395,"l":8.93,"n":7340,"o":9.35,"t":"2024-11-12T05:00:00Z","v":581902,"vw":9.101669},{"c":7.94,"h":9.1025,"l":7.76,"n":8857,"o":9.01,"t":"2024-11-13T05:00:00Z","v":948281,"vw":8.353807},{"c":7.57,"h":8.14,"l":7.525,"n":7240,"o":7.93,"t":"2024-11-14T05:00:00Z","v":489901,"vw":7.849001},{"c":6.69,"h":7.615,"l":6.511,"n":10835,"o":7.59,"t":"2024-11-15T05:00:00Z","v":945739,"vw":6.872311},{"c":6.16,"h":6.62,"l":5.9622,"n":10549,"o":6.53,"t":"2024-11-18T05:00:00Z","v":1119042,"vw":6.209345},{"c":6.38,"h":6.4594,"l":5.92,"n":7813,"o":6.05,"t":"2024-11-19T05:00:00Z","v":769075,"vw":6.256929},{"c":6.08,"h":6.6,"l":5.94,"n":7305,"o":6.4,"t":"2024-11-20T05:00:00Z","v":669472,"vw":6.172447},{"c":6.13,"h":6.29,"l":5.68,"n":6990,"o":6.12,"t":"2024-11-21T05:00:00Z","v":686926,"vw":6.063188},{"c":6.16,"h":6.34,"l":6.04,"n":5520,"o":6.16,"t":"2024-11-22T05:00:00Z","v":402091,"vw":6.195406},{"c":6.33,"h":6.53,"l":6.25,"n":5861,"o":6.28,"t":"2024-11-25T05:00:00Z","v":525358,"vw":6.374599},{"c":6.18,"h":6.53,"l":6.13,"n":7311,"o":6.53,"t":"2024-11-26T05:00:00Z","v":746386,"vw":6.21449},{"c":6.64,"h":6.66,"l":6.073,"n":7936,"o":6.26,"t":"2024-11-27T05:00:00Z","v":644583,"vw":6.454389},{"c":6.33,"h":6.685,"l":6.26,"n":4453,"o":6.66,"t":"2024-11-29T05:00:00Z","v":505903,"vw":6.366106},{"c":6.2,"h":6.505,"l":6.15,"n":9458,"o":6.35,"t":"2024-12-02T05:00:00Z","v":653975,"vw":6.252156},{"c":6.07,"h":6.36,"l":6,"n":7105,"o":6.15,"t":"2024-12-03T05:00:00Z","v":969814,"vw":6.150085},{"c":6.08,"h":6.29,"l":5.9047,"n":8033,"o":6.1,"t":"2024-12-04T05:00:00Z","v":786590,"vw":6.052075},{"c":6.02,"h":6.165,"l":5.935,"n":8868,"o":6.04,"t":"2024-12-05T05:00:00Z","v":586286,"vw":6.02972},{"c":6.46,"h":6.5,"l":6.01,"n":5715,"o":6.01,"t":"2024-12-06T05:00:00Z","v":573804,"vw":6.263973},{"c":6.76,"h":6.91,"l":6.45,"n":6895,"o":6.47,"t":"2024-12-09T05:00:00Z","v":514010,"vw":6.712232},{"c":6.57,"h":6.86,"l":6.33,"n":7737,"o":6.85,"t":"2024-12-10T05:00:00Z","v":676721,"vw":6.526042},{"c":6.5,"h":6.62,"l":6.06,"n":7359,"o":6.6,"t":"2024-12-11T05:00:00Z","v":641311,"vw":6.352163},{"c":6.11,"h":6.48,"l":5.81,"n":9710,"o":6.43,"t":"2024-12-12T05:00:00Z","v":1172127,"vw":6.049039},{"c":6.17,"h":6.3065,"l":6.01,"n":6222,"o":6.2,"t":"2024-12-13T05:00:00Z","v":436143,"vw":6.155612},{"c":4.83,"h":5.17,"l":3.01,"n":45151,"o":3.95,"t":"2024-12-16T05:00:00Z","v":6096841,"vw":4.250548},{"c":4.32,"h":4.77,"l":4.1349,"n":17412,"o":4.71,"t":"2024-12-17T05:00:00Z","v":2386289,"vw":4.317146},{"c":4.16,"h":4.4,"l":3.98,"n":12623,"o":4.29,"t":"2024-12-18T05:00:00Z","v":1167496,"vw":4.149342},{"c":3.98,"h":4.3,"l":3.825,"n":14240,"o":4.18,"t":"2024-12-19T05:00:00Z","v":1552559,"vw":3.985464},{"c":4.01,"h":4.17,"l":3.87,"n":7043,"o":3.95,"t":"2024-12-20T05:00:00Z","v":1139974,"vw":4.023983},{"c":3.96,"h":4.09,"l":3.815,"n":6292,"o":4.03,"t":"2024-12-23T05:00:00Z","v":748077,"vw":3.945011},{"c":3.78,"h":3.99,"l":3.73,"n":3435,"o":3.99,"t":"2024-12-24T05:00:00Z","v":445361,"vw":3.808206},{"c":3.995,"h":4.04,"l":3.65,"n":6217,"o":3.8,"t":"2024-12-26T05:00:00Z","v":859275,"vw":3.90694},{"c":3.96,"h":4.0268,"l":3.86,"n":6646,"o":3.95,"t":"2024-12-27T05:00:00Z","v":822624,"vw":3.946799},{"c":3.91,"h":3.97,"l":3.75,"n":5603,"o":3.89,"t":"2024-12-30T05:00:00Z","v":884894,"vw":3.865609},{"c":3.87,"h":3.99,"l":3.74,"n":5342,"o":3.91,"t":"2024-12-31T05:00:00Z","v":596375,"vw":3.8194},{"c":4.01,"h":4.103,"l":3.86,"n":6315,"o":3.95,"t":"2025-01-02T05:00:00Z","v":609537,"vw":3.98763},{"c":4.18,"h":4.27,"l":4.05,"n":6310,"o":4.07,"t":"2025-01-03T05:00:00Z","v":671800,"vw":4.207327},{"c":3.96,"h":4.245,"l":3.958,"n":6354,"o":4.2,"t":"2025-01-06T05:00:00Z","v":478693,"vw":4.036731},{"c":3.96,"h":4.11,"l":3.94,"n":5442,"o":3.98,"t":"2025-01-07T05:00:00Z","v":420759,"vw":3.999734},{"c":3.79,"h":3.98,"l":3.77,"n":5219,"o":3.94,"t":"2025-01-08T05:00:00Z","v":484074,"vw":3.833143},{"c":3.66,"h":3.75,"l":3.58,"n":6480,"o":3.75,"t":"2025-01-10T05:00:00Z","v":587709,"vw":3.64174},{"c":3.48,"h":3.6,"l":3.41,"n":5777,"o":3.6,"t":"2025-01-13T05:00:00Z","v":510975,"vw":3.479729},{"c":3.29,"h":3.53,"l":3.24,"n":4568,"o":3.53,"t":"2025-01-14T05:00:00Z","v":391474,"vw":3.323751},{"c":3.4,"h":3.54,"l":3.29,"n":4098,"o":3.4,"t":"2025-01-15T05:00:00Z","v":324084,"vw":3.382676},{"c":3.25,"h":3.4739,"l":3.23,"n":4826,"o":3.4,"t":"2025-01-16T05:00:00Z","v":354067,"vw":3.294245},{"c":3.34,"h":3.3888,"l":3.21,"n":5451,"o":3.32,"t":"2025-01-17T05:00:00Z","v":527356,"vw":3.285703},{"c":3.43,"h":3.5,"l":3.37,"n":5010,"o":3.37,"t":"2025-01-21T05:00:00Z","v":323701,"vw":3.438516},{"c":3.46,"h":3.59,"l":3.38,"n":4232,"o":3.41,"t":"2025-01-22T05:00:00Z","v":318352,"vw":3.453938},{"c":3.63,"h":3.63,"l":3.37,"n":3709,"o":3.41,"t":"2025-01-23T05:00:00Z","v":267553,"vw":3.526968},{"c":3.58,"h":3.7796,"l":3.54,"n":5771,"o":3.73,"t":"2025-01-24T05:00:00Z","v":1274304,"vw":3.679294},{"c":3.46,"h":3.59,"l":3.36,"n":4622,"o":3.54,"t":"2025-01-27T05:00:00Z","v":566996,"vw":3.46691},{"c":3.48,"h":3.5599,"l":3.35,"n":3765,"o":3.46,"t":"2025-01-28T05:00:00Z","v":411154,"vw":3.444494},{"c":3.71,"h":3.87,"l":3.56,"n":5101,"o":3.61,"t":"2025-01-29T05:00:00Z","v":652319,"vw":3.683572},{"c":3.97,"h":4.1,"l":3.74,"n":6541,"o":3.74,"t":"2025-01-30T05:00:00Z","v":805084,"vw":3.941331},{"c":3.84,"h":4.24,"l":3.815,"n":7881,"o":4.03,"t":"2025-01-31T05:00:00Z","v":899305,"vw":3.982565},{"c":3.55,"h":3.7616,"l":3.535,"n":7103,"o":3.72,"t":"2025-02-03T05:00:00Z","v":1170693,"vw":3.630134},{"c":3.67,"h":3.81,"l":3.55,"n":9639,"o":3.58,"t":"2025-02-04T05:00:00Z","v":1527991,"vw":3.652306},{"c":3.82,"h":3.86,"l":3.67,"n":4158,"o":3.67,"t":"2025-02-05T05:00:00Z","v":473916,"vw":3.808803},{"c":3.59,"h":3.8899,"l":3.59,"n":4494,"o":3.84,"t":"2025-02-06T05:00:00Z","v":460797,"vw":3.692481},{"c":3.46,"h":3.68,"l":3.42,"n":4074,"o":3.56,"t":"2025-02-07T05:00:00Z","v":452984,"vw":3.505697},{"c":3.37,"h":3.55,"l":3.35,"n":3815,"o":3.46,"t":"2025-02-10T05:00:00Z","v":393992,"vw":3.428022},{"c":3.15,"h":3.31,"l":3.12,"n":4859,"o":3.31,"t":"2025-02-11T05:00:00Z","v":505686,"vw":3.173071},{"c":3.23,"h":3.29,"l":3.06,"n":3388,"o":3.11,"t":"2025-02-12T05:00:00Z","v":451020,"vw":3.214378},{"c":3.27,"h":3.34,"l":3.195,"n":3583,"o":3.3,"t":"2025-02-13T05:00:00Z","v":390105,"vw":3.27231},{"c":3.34,"h":3.46,"l":3.3,"n":2899,"o":3.3,"t":"2025-02-14T05:00:00Z","v":329983,"vw":3.35375},{"c":3.28,"h":3.52,"l":3.275,"n":3600,"o":3.35,"t":"2025-02-18T05:00:00Z","v":429305,"vw":3.375259},{"c":3.31,"h":3.51,"l":3.24,"n":5131,"o":3.3,"t":"2025-02-19T05:00:00Z","v":761470,"vw":3.366006},{"c":3.27,"h":3.4099,"l":3.2,"n":2524,"o":3.35,"t":"2025-02-20T05:00:00Z","v":310104,"vw":3.280366},{"c":3.19,"h":3.35,"l":3.17,"n":3643,"o":3.33,"t":"2025-02-21T05:00:00Z","v":514331,"vw":3.222454},{"c":3.03,"h":3.22,"l":3.01,"n":4280,"o":3.2,"t":"2025-02-24T05:00:00Z","v":535397,"vw":3.064173},{"c":2.95,"h":3.12,"l":2.88,"n":4929,"o":3.03,"t":"2025-02-25T05:00:00Z","v":740778,"vw":2.954315},{"c":2.93,"h":3.09,"l":2.895,"n":4463,"o":2.96,"t":"2025-02-26T05:00:00Z","v":503367,"vw":2.95415},{"c":2.92,"h":3.0399,"l":2.87,"n":2805,"o":2.94,"t":"2025-02-27T05:00:00Z","v":412508,"vw":2.92669},{"c":3.03,"h":3.03,"l":2.8601,"n":2402,"o":2.88,"t":"2025-02-28T05:00:00Z","v":365276,"vw":2.974888},{"c":2.65,"h":3.0335,"l":2.63,"n":3837,"o":3.03,"t":"2025-03-03T05:00:00Z","v":440862,"vw":2.769448},{"c":2.79,"h":2.84,"l":2.522,"n":4147,"o":2.63,"t":"2025-03-04T05:00:00Z","v":647554,"vw":2.728765},{"c":3.18,"h":3.19,"l":2.8,"n":4078,"o":2.8,"t":"2025-03-05T05:00:00Z","v":565067,"vw":3.048117},{"c":3.06,"h":3.16,"l":3.02,"n":3246,"o":3.08,"t":"2025-03-06T05:00:00Z","v":349109,"vw":3.077418},{"c":3.03,"h":3.19,"l":3.01,"n":2891,"o":3.05,"t":"2025-03-07T05:00:00Z","v":285014,"vw":3.05833},{"c":2.88,"h":3.05,"l":2.82,"n":2501,"o":2.99,"t":"2025-03-10T04:00:00Z","v":291265,"vw":2.904038},{"c":2.65,"h":2.95,"l":2.595,"n":6959,"o":2.92,"t":"2025-03-11T04:00:00Z","v":1265323,"vw":2.679612},{"c":2.69,"h":2.76,"l":2.62,"n":5269,"o":2.69,"t":"2025-03-12T04:00:00Z","v":1095855,"vw":2.694597},{"c":2.61,"h":2.79,"l":2.5417,"n":4510,"o":2.71,"t":"2025-03-13T04:00:00Z","v":507499,"vw":2.629411},{"c":2.59,"h":2.7,"l":2.565,"n":3721,"o":2.65,"t":"2025-03-14T04:00:00Z","v":486215,"vw":2.605325},{"c":2.55,"h":2.6353,"l":2.5,"n":7069,"o":2.59,"t":"2025-03-17T04:00:00Z","v":1054291,"vw":2.549517},{"c":2.37,"h":2.55,"l":2.29,"n":6961,"o":2.55,"t":"2025-03-18T04:00:00Z","v":1634933,"vw":2.355823},{"c":2.57,"h":2.605,"l":2.39,"n":4918,"o":2.39,"t":"2025-03-19T04:00:00Z","v":1287418,"vw":2.483396},{"c":2.51,"h":2.6,"l":2.495,"n":5354,"o":2.52,"t":"2025-03-20T04:00:00Z","v":476007,"vw":2.534476},{"c":2.54,"h":2.558,"l":2.44,"n":3934,"o":2.47,"t":"2025-03-21T04:00:00Z","v":655389,"vw":2.514435},{"c":2.28,"h":2.61,"l":2.25,"n":8958,"o":2.6,"t":"2025-03-24T04:00:00Z","v":1374695,"vw":2.3666},{"c":2.31,"h":2.36,"l":2.2168,"n":9113,"o":2.28,"t":"2025-03-25T04:00:00Z","v":1517161,"vw":2.292351},{"c":2.25,"h":2.3211,"l":2.1901,"n":5823,"o":2.32,"t":"2025-03-26T04:00:00Z","v":975421,"vw":2.239375},{"c":2.4,"h":2.44,"l":2.21,"n":11517,"o":2.24,"t":"2025-03-27T04:00:00Z","v":2168323,"vw":2.371271},{"c":2.35,"h":2.37,"l":2.25,"n":5683,"o":2.37,"t":"2025-03-28T04:00:00Z","v":986346,"vw":2.320505},{"c":2.15,"h":2.26,"l":2.07,"n":7146,"o":2.26,"t":"2025-03-31T04:00:00Z","v":1020850,"vw":2.143674},{"c":2,"h":2.12,"l":1.9601,"n":6426,"o":2.12,"t":"2025-04-01T04:00:00Z","v":927925,"vw":2.019738},{"c":2.2,"h":2.2,"l":1.92,"n":6381,"o":2,"t":"2025-04-02T04:00:00Z","v":1631392,"vw":2.085674},{"c":1.98,"h":2.1289,"l":1.965,"n":4487,"o":2.08,"t":"2025-04-03T04:00:00Z","v":656348,"vw":2.004313},{"c":1.96,"h":1.97,"l":1.85,"n":6054,"o":1.95,"t":"2025-04-04T04:00:00Z","v":810008,"vw":1.929157},{"c":1.87,"h":1.98,"l":1.735,"n":6016,"o":1.87,"t":"2025-04-07T04:00:00Z","v":748594,"vw":1.835571},{"c":1.71,"h":1.99,"l":1.68,"n":3794,"o":1.97,"t":"2025-04-08T04:00:00Z","v":611473,"vw":1.779126},{"c":1.88,"h":1.925,"l":1.61,"n":8533,"o":1.65,"t":"2025-04-09T04:00:00Z","v":2206493,"vw":1.803193},{"c":1.78,"h":1.88,"l":1.715,"n":4577,"o":1.88,"t":"2025-04-10T04:00:00Z","v":601233,"vw":1.767332},{"c":1.81,"h":1.86,"l":1.73,"n":4300,"o":1.77,"t":"2025-04-11T04:00:00Z","v":544196,"vw":1.811944},{"c":1.87,"h":1.9,"l":1.815,"n":3939,"o":1.85,"t":"2025-04-14T04:00:00Z","v":565102,"vw":1.864438},{"c":1.88,"h":1.91,"l":1.845,"n":2965,"o":1.86,"t":"2025-04-15T04:00:00Z","v":438414,"vw":1.870732},{"c":1.84,"h":1.8678,"l":1.76,"n":3454,"o":1.84,"t":"2025-04-16T04:00:00Z","v":518942,"vw":1.798159},{"c":1.91,"h":1.97,"l":1.86,"n":5698,"o":1.86,"t":"2025-04-17T04:00:00Z","v":1094996,"vw":1.907832},{"c":2.01,"h":2.0589,"l":1.865,"n":5475,"o":1.88,"t":"2025-04-21T04:00:00Z","v":1159098,"vw":1.997232},{"c":2.38,"h":2.44,"l":2,"n":11095,"o":2.04,"t":"2025-04-22T04:00:00Z","v":2331948,"vw":2.297844},{"c":2.26,"h":2.51,"l":2.18,"n":8430,"o":2.47,"t":"2025-04-23T04:00:00Z","v":1416312,"vw":2.287447},{"c":2.37,"h":2.37,"l":2.23,"n":4497,"o":2.26,"t":"2025-04-24T04:00:00Z","v":676457,"vw":2.314558},{"c":2.33,"h":2.37,"l":2.265,"n":4421,"o":2.33,"t":"2025-04-25T04:00:00Z","v":628663,"vw":2.325778},{"c":2.35,"h":2.41,"l":2.23,"n":4821,"o":2.33,"t":"2025-04-28T04:00:00Z","v":692833,"vw":2.296033},{"c":2.39,"h":2.46,"l":2.275,"n":6081,"o":2.32,"t":"2025-04-29T04:00:00Z","v":786312,"vw":2.390315},{"c":2.65,"h":2.92,"l":2.395,"n":14629,"o":2.4,"t":"2025-04-30T04:00:00Z","v":3494913,"vw":2.684706},{"c":2.86,"h":2.86,"l":2.5205,"n":12524,"o":2.72,"t":"2025-05-01T04:00:00Z","v":3094605,"vw":2.765431},{"c":2.97,"h":3.07,"l":2.81,"n":13440,"o":2.86,"t":"2025-05-02T04:00:00Z","v":2154588,"vw":2.962736},{"c":2.69,"h":3,"l":2.655,"n":7330,"o":3,"t":"2025-05-05T04:00:00Z","v":1139237,"vw":2.751697},{"c":2.1,"h":2.7191,"l":2.085,"n":9785,"o":2.66,"t":"2025-05-06T04:00:00Z","v":2126295,"vw":2.358802},{"c":2.17,"h":2.2091,"l":2.03,"n":8231,"o":2.17,"t":"2025-05-07T04:00:00Z","v":1592463,"vw":2.131656},{"c":2.24,"h":2.33,"l":2.05,"n":13153,"o":2.19,"t":"2025-05-08T04:00:00Z","v":2535975,"vw":2.224231},{"c":2.12,"h":2.32,"l":2.12,"n":5427,"o":2.27,"t":"2025-05-09T04:00:00Z","v":786831,"vw":2.172174},{"c":2.08,"h":2.28,"l":2.07,"n":8294,"o":2.12,"t":"2025-05-12T04:00:00Z","v":1306779,"vw":2.148219},{"c":1.875,"h":2.1034,"l":1.85,"n":6547,"o":2.1,"t":"2025-05-13T04:00:00Z","v":1170365,"vw":1.919555},{"c":1.79,"h":1.89,"l":1.74,"n":7097,"o":1.87,"t":"2025-05-14T04:00:00Z","v":1064569,"vw":1.777488},{"c":1.87,"h":1.89,"l":1.73,"n":6821,"o":1.78,"t":"2025-05-15T04:00:00Z","v":984716,"vw":1.810026},{"c":1.98,"h":2.0292,"l":1.85,"n":7954,"o":1.9,"t":"2025-05-16T04:00:00Z","v":1237604,"vw":1.974168},{"c":1.945,"h":2.01,"l":1.85,"n":4794,"o":1.95,"t":"2025-05-19T04:00:00Z","v":726879,"vw":1.912728},{"c":2.06,"h":2.1,"l":1.91,"n":7580,"o":1.94,"t":"2025-05-20T04:00:00Z","v":1525674,"vw":2.020986},{"c":1.93,"h":2.08,"l":1.885,"n":6755,"o":2.08,"t":"2025-05-21T04:00:00Z","v":1117051,"vw":1.94809},{"c":1.93,"h":2,"l":1.9,"n":5415,"o":1.93,"t":"2025-05-22T04:00:00Z","v":908435,"vw":1.953623},{"c":1.87,"h":1.93,"l":1.86,"n":3206,"o":1.91,"t":"2025-05-23T04:00:00Z","v":442388,"vw":1.876266},{"c":1.83,"h":1.94,"l":1.82,"n":3553,"o":1.94,"t":"2025-05-27T04:00:00Z","v":665085,"vw":1.864008},{"c":1.99,"h":2.05,"l":1.8,"n":5660,"o":1.83,"t":"2025-05-28T04:00:00Z","v":1109351,"vw":1.98862},{"c":2.3,"h":2.33,"l":1.96,"n":13265,"o":2.04,"t":"2025-05-29T04:00:00Z","v":2345501,"vw":2.199734},{"c":2.25,"h":2.32,"l":2.13,"n":10571,"o":2.3,"t":"2025-05-30T04:00:00Z","v":1226550,"vw":2.230388},{"c":2.205,"h":2.33,"l":2.12,"n":10329,"o":2.29,"t":"2025-06-02T04:00:00Z","v":1022154,"vw":2.203301},{"c":2.41,"h":2.47,"l":2.15,"n":6847,"o":2.21,"t":"2025-06-03T04:00:00Z","v":1075297,"vw":2.386234},{"c":2.45,"h":2.56,"l":2.37,"n":4348,"o":2.42,"t":"2025-06-04T04:00:00Z","v":559206,"vw":2.479683},{"c":2.46,"h":2.55,"l":2.37,"n":5335,"o":2.45,"t":"2025-06-05T04:00:00Z","v":739807,"vw":2.47047},{"c":2.68,"h":2.775,"l":2.47,"n":8803,"o":2.51,"t":"2025-06-06T04:00:00Z","v":1230007,"vw":2.681872},{"c":2.66,"h":2.78,"l":2.485,"n":4833,"o":2.73,"t":"2025-06-09T04:00:00Z","v":831205,"vw":2.595252},{"c":2.91,"h":3.055,"l":2.65,"n":11109,"o":2.71,"t":"2025-06-10T04:00:00Z","v":1901646,"vw":2.908655},{"c":3.1,"h":3.23,"l":2.91,"n":9370,"o":2.97,"t":"2025-06-11T04:00:00Z","v":1353903,"vw":3.100971},{"c":2.91,"h":3.1997,"l":2.85,"n":8980,"o":3.12,"t":"2025-06-12T04:00:00Z","v":3599200,"vw":2.955141},{"c":2.88,"h":2.94,"l":2.75,"n":5900,"o":2.8,"t":"2025-06-13T04:00:00Z","v":900924,"vw":2.834005},{"c":2.89,"h":3.0244,"l":2.81,"n":3306,"o":2.9,"t":"2025-06-16T04:00:00Z","v":412281,"vw":2.876464},{"c":2.69,"h":2.897,"l":2.69,"n":5123,"o":2.85,"t":"2025-06-17T04:00:00Z","v":702207,"vw":2.77387},{"c":2.74,"h":2.84,"l":2.6001,"n":5568,"o":2.69,"t":"2025-06-18T04:00:00Z","v":722427,"vw":2.756784},{"c":2.59,"h":2.78,"l":2.58,"n":6392,"o":2.75,"t":"2025-06-20T04:00:00Z","v":1651688,"vw":2.638247},{"c":2.42,"h":2.96,"l":2.22,"n":17633,"o":2.42,"t":"2025-06-23T04:00:00Z","v":3065109,"vw":2.560304},{"c":2.99,"h":3.02,"l":2.55,"n":13412,"o":2.56,"t":"2025-06-24T04:00:00Z","v":2471749,"vw":2.877079},{"c":3.25,"h":3.33,"l":2.88,"n":12389,"o":3.04,"t":"2025-06-25T04:00:00Z","v":2036087,"vw":3.143463},{"c":3.08,"h":3.2596,"l":2.87,"n":9079,"o":3.23,"t":"2025-06-26T04:00:00Z","v":1564975,"vw":3.02006},{"c":3.03,"h":3.14,"l":2.925,"n":6101,"o":3.14,"t":"2025-06-27T04:00:00Z","v":1915021,"vw":3.021365},{"c":2.89,"h":3.0863,"l":2.85,"n":5203,"o":3,"t":"2025-06-30T04:00:00Z","v":653209,"vw":2.916072},{"c":2.88,"h":2.98,"l":2.81,"n":6278,"o":2.89,"t":"2025-07-01T04:00:00Z","v":666398,"vw":2.892028},{"c":3.11,"h":3.185,"l":2.8214,"n":6227,"o":2.88,"t":"2025-07-02T04:00:00Z","v":877346,"vw":3.096307},{"c":3.2,"h":3.22,"l":3.06,"n":3214,"o":3.15,"t":"2025-07-03T04:00:00Z","v":516014,"vw":3.166409},{"c":3.2,"h":3.22,"l":3.01,"n":7436,"o":3.16,"t":"2025-07-07T04:00:00Z","v":811473,"vw":3.127316},{"c":3.32,"h":3.485,"l":3.2,"n":5594,"o":3.2,"t":"2025-07-08T04:00:00Z","v":1046748,"vw":3.367915},{"c":3.46,"h":3.57,"l":3.37,"n":5071,"o":3.37,"t":"2025-07-09T04:00:00Z","v":720155,"vw":3.479094},{"c":3.48,"h":3.5017,"l":3.3,"n":5435,"o":3.48,"t":"2025-07-10T04:00:00Z","v":708582,"vw":3.427654},{"c":3.38,"h":3.48,"l":3.34,"n":4579,"o":3.4,"t":"2025-07-11T04:00:00Z","v":687184,"vw":3.3976},{"c":3.45,"h":3.6799,"l":3.36,"n":5205,"o":3.36,"t":"2025-07-14T04:00:00Z","v":898462,"vw":3.480173},{"c":3.16,"h":3.55,"l":3.105,"n":4529,"o":3.51,"t":"2025-07-15T04:00:00Z","v":855250,"vw":3.26297},{"c":3.2,"h":3.305,"l":3.12,"n":4913,"o":3.25,"t":"2025-07-16T04:00:00Z","v":835573,"vw":3.212731},{"c":3.32,"h":3.395,"l":3.13,"n":5400,"o":3.18,"t":"2025-07-17T04:00:00Z","v":750818,"vw":3.306109},{"c":3.21,"h":3.365,"l":3.14,"n":4442,"o":3.34,"t":"2025-07-18T04:00:00Z","v":480396,"vw":3.236023},{"c":3.26,"h":3.3452,"l":3.165,"n":5574,"o":3.25,"t":"2025-07-21T04:00:00Z","v":471112,"vw":3.25835},{"c":3.38,"h":3.53,"l":3.25,"n":6847,"o":3.27,"t":"2025-07-22T04:00:00Z","v":1122731,"vw":3.41003},{"c":3.76,"h":3.83,"l":3.37,"n":10533,"o":3.4,"t":"2025-07-23T04:00:00Z","v":1841186,"vw":3.696919},{"c":3.75,"h":4.01,"l":3.65,"n":9097,"o":3.75,"t":"2025-07-24T04:00:00Z","v":1258978,"vw":3.796307},{"c":3.88,"h":3.9052,"l":3.655,"n":5874,"o":3.78,"t":"2025-07-25T04:00:00Z","v":730193,"vw":3.802027},{"c":3.64,"h":3.91,"l":3.63,"n":5160,"o":3.88,"t":"2025-07-28T04:00:00Z","v":474500,"vw":3.754374},{"c":3.53,"h":3.72,"l":3.501,"n":6188,"o":3.68,"t":"2025-07-29T04:00:00Z","v":1415520,"vw":3.592633},{"c":3.57,"h":3.885,"l":3.27,"n":25084,"o":3.67,"t":"2025-07-30T04:00:00Z","v":4396016,"vw":3.586422},{"c":3.46,"h":3.69,"l":3.395,"n":13322,"o":3.56,"t":"2025-07-31T04:00:00Z","v":1745084,"vw":3.545149},{"c":3.44,"h":3.5499,"l":3.4,"n":9731,"o":3.515,"t":"2025-08-01T04:00:00Z","v":1162829,"vw":3.470443},{"c":3.31,"h":3.55,"l":3.175,"n":10273,"o":3.51,"t":"2025-08-04T04:00:00Z","v":1520671,"vw":3.291433},{"c":3.74,"h":4.2252,"l":3.66,"n":42266,"o":3.75,"t":"2025-08-05T04:00:00Z","v":7237754,"vw":3.913149},{"c":3.77,"h":3.855,"l":3.51,"n":13353,"o":3.74,"t":"2025-08-06T04:00:00Z","v":2000310,"vw":3.695971},{"c":3.66,"h":3.9733,"l":3.58,"n":9206,"o":3.85,"t":"2025-08-07T04:00:00Z","v":1056079,"vw":3.704675},{"c":3.58,"h":3.77,"l":3.415,"n":10287,"o":3.68,"t":"2025-08-08T04:00:00Z","v":1200329,"vw":3.550428},{"c":3.78,"h":3.79,"l":3.5113,"n":8355,"o":3.64,"t":"2025-08-11T04:00:00Z","v":1346367,"vw":3.689532},{"c":3.7,"h":3.81,"l":3.52,"n":8852,"o":3.79,"t":"2025-08-12T04:00:00Z","v":1175742,"vw":3.650158},{"c":3.72,"h":3.95,"l":3.61,"n":10809,"o":3.71,"t":"2025-08-13T04:00:00Z","v":1345686,"vw":3.794344},{"c":4.26,"h":4.33,"l":3.68,"n":17443,"o":3.71,"t":"2025-08-14T04:00:00Z","v":2586789,"vw":4.107636},{"c":4.01,"h":4.41,"l":3.965,"n":14660,"o":4.32,"t":"2025-08-15T04:00:00Z","v":1877724,"vw":4.137964},{"c":3.9,"h":4.12,"l":3.85,"n":9551,"o":4.05,"t":"2025-08-18T04:00:00Z","v":1109110,"vw":3.963217},{"c":3.65,"h":3.99,"l":3.625,"n":9802,"o":3.96,"t":"2025-08-19T04:00:00Z","v":1572709,"vw":3.726526},{"c":3.77,"h":3.86,"l":3.51,"n":9208,"o":3.62,"t":"2025-08-20T04:00:00Z","v":1610704,"vw":3.669657},{"c":3.69,"h":3.87,"l":3.6601,"n":7299,"o":3.78,"t":"2025-08-21T04:00:00Z","v":1004731,"vw":3.732556},{"c":3.91,"h":4.045,"l":3.7,"n":10217,"o":3.7,"t":"2025-08-22T04:00:00Z","v":1421898,"vw":3.925243},{"c":3.72,"h":3.95,"l":3.71,"n":9584,"o":3.89,"t":"2025-08-25T04:00:00Z","v":1277901,"vw":3.801344},{"c":3.87,"h":3.88,"l":3.68,"n":6712,"o":3.75,"t":"2025-08-26T04:00:00Z","v":939391,"vw":3.804317},{"c":3.9,"h":3.965,"l":3.8008,"n":6449,"o":3.85,"t":"2025-08-27T04:00:00Z","v":965817,"vw":3.88063},{"c":3.91,"h":4.17,"l":3.88,"n":9838,"o":3.94,"t":"2025-08-28T04:00:00Z","v":1441712,"vw":3.991173},{"c":3.62,"h":3.98,"l":3.59,"n":7259,"o":3.92,"t":"2025-08-29T04:00:00Z","v":1396184,"vw":3.699704},{"c":3.71,"h":4.05,"l":3.65,"n":12924,"o":3.66,"t":"2025-09-02T04:00:00Z","v":1746056,"vw":3.827072},{"c":3.94,"h":3.97,"l":3.71,"n":8445,"o":3.71,"t":"2025-09-03T04:00:00Z","v":1510253,"vw":3.863272},{"c":3.87,"h":3.95,"l":3.75,"n":8188,"o":3.94,"t":"2025-09-04T04:00:00Z","v":1021076,"vw":3.832159},{"c":3.94,"h":4.08,"l":3.82,"n":9447,"o":3.82,"t":"2025-09-05T04:00:00Z","v":1587287,"vw":3.977621},{"c":3.93,"h":4.03,"l":3.81,"n":7565,"o":3.94,"t":"2025-09-08T04:00:00Z","v":924466,"vw":3.921763},{"c":3.87,"h":3.97,"l":3.78,"n":5225,"o":3.93,"t":"2025-09-09T04:00:00Z","v":857035,"vw":3.85153},{"c":4,"h":4.22,"l":3.88,"n":11416,"o":3.9,"t":"2025-09-10T04:00:00Z","v":2014009,"vw":4.060567},{"c":4.17,"h":4.2606,"l":3.9418,"n":7016,"o":4,"t":"2025-09-11T04:00:00Z","v":1097640,"vw":4.122547},{"c":3.93,"h":4.17,"l":3.9,"n":8720,"o":4.16,"t":"2025-09-12T04:00:00Z","v":1350744,"vw":4.004909},{"c":3.96,"h":4.105,"l":3.835,"n":7243,"o":3.95,"t":"2025-09-15T04:00:00Z","v":1123805,"vw":3.926957},{"c":4,"h":4.06,"l":3.88,"n":7896,"o":3.915,"t":"2025-09-16T04:00:00Z","v":1272588,"vw":3.994766},{"c":4.08,"h":4.2792,"l":3.99,"n":10702,"o":4,"t":"2025-09-17T04:00:00Z","v":1533091,"vw":4.142571},{"c":4.28,"h":4.29,"l":4.125,"n":7031,"o":4.14,"t":"2025-09-18T04:00:00Z","v":861025,"vw":4.200464},{"c":4.2,"h":4.365,"l":4.13,"n":10077,"o":4.32,"t":"2025-09-19T04:00:00Z","v":2384657,"vw":4.22776},{"c":4.48,"h":4.58,"l":4.06,"n":15643,"o":4.16,"t":"2025-09-22T04:00:00Z","v":2715589,"vw":4.383434},{"c":4.44,"h":4.6288,"l":4.405,"n":15256,"o":4.47,"t":"2025-09-23T04:00:00Z","v":1904498,"vw":4.492399},{"c":5.1,"h":5.21,"l":4.26,"n":32707,"o":4.385,"t":"2025-09-24T04:00:00Z","v":7809139,"vw":4.975869},{"c":4.86,"h":5.17,"l":4.53,"n":18309,"o":5.08,"t":"2025-09-25T04:00:00Z","v":2955938,"vw":4.760838},{"c":5.095,"h":5.37,"l":4.89,"n":22880,"o":4.89,"t":"2025-09-26T04:00:00Z","v":3754693,"vw":5.21379},{"c":3.38,"h":4,"l":3.1,"n":128161,"o":3.56,"t":"2025-09-29T04:00:00Z","v":23784277,"vw":3.571236},{"c":3.23,"h":3.5,"l":3.17,"n":37275,"o":3.33,"t":"2025-09-30T04:00:00Z","v":6458169,"vw":3.263661},{"c":4.15,"h":4.4,"l":3.18,"n":68925,"o":3.23,"t":"2025-10-01T04:00:00Z","v":13787911,"vw":4.061316},{"c":4.28,"h":4.48,"l":4.18,"n":24760,"o":4.22,"t":"2025-10-02T04:00:00Z","v":4359550,"vw":4.299537},{"c":4.87,"h":4.88,"l":4.28,"n":30945,"o":4.28,"t":"2025-10-03T04:00:00Z","v":5730290,"vw":4.642549},{"c":4.81,"h":4.9967,"l":4.525,"n":20913,"o":4.91,"t":"2025-10-06T04:00:00Z","v":3648347,"vw":4.747398},{"c":4.72,"h":4.84,"l":4.515,"n":19400,"o":4.79,"t":"2025-10-07T04:00:00Z","v":4012440,"vw":4.701065},{"c":4.82,"h":4.99,"l":4.6,"n":17446,"o":4.77,"t":"2025-10-08T04:00:00Z","v":3420491,"vw":4.822538},{"c":4.55,"h":4.84,"l":4.55,"n":19958,"o":4.78,"t":"2025-10-09T04:00:00Z","v":3726895,"vw":4.675608},{"c":4.36,"h":4.54,"l":4.1728,"n":16412,"o":4.53,"t":"2025-10-10T04:00:00Z","v":2650197,"vw":4.308933},{"c":4.25,"h":4.41,"l":4.0401,"n":11980,"o":4.41,"t":"2025-10-13T04:00:00Z","v":2127248,"vw":4.180903},{"c":3.9,"h":4.21,"l":3.875,"n":11839,"o":4.16,"t":"2025-10-14T04:00:00Z","v":1880044,"vw":4.012475},{"c":4.24,"h":4.26,"l":3.9,"n":13219,"o":3.92,"t":"2025-10-15T04:00:00Z","v":1629539,"vw":4.146928},{"c":4.26,"h":4.53,"l":4.195,"n":17401,"o":4.28,"t":"2025-10-16T04:00:00Z","v":2029919,"vw":4.351216},{"c":4.2,"h":4.2985,"l":4.07,"n":8962,"o":4.22,"t":"2025-10-17T04:00:00Z","v":1276155,"vw":4.143574},{"c":4.35,"h":4.47,"l":4.195,"n":10177,"o":4.35,"t":"2025-10-20T04:00:00Z","v":1693029,"vw":4.304432},{"c":4.29,"h":4.46,"l":4.18,"n":11282,"o":4.4,"t":"2025-10-21T04:00:00Z","v":1880958,"vw":4.354144},{"c":3.93,"h":4.3,"l":3.8809,"n":13508,"o":4.24,"t":"2025-10-22T04:00:00Z","v":2415364,"vw":4.002328},{"c":3.95,"h":4.005,"l":3.865,"n":11690,"o":3.94,"t":"2025-10-23T04:00:00Z","v":1794404,"vw":3.942702},{"c":4.21,"h":4.33,"l":3.9801,"n":12090,"o":4,"t":"2025-10-24T04:00:00Z","v":1549162,"vw":4.204498},{"c":4.34,"h":4.36,"l":4.14,"n":8526,"o":4.26,"t":"2025-10-27T04:00:00Z","v":796207,"vw":4.262879},{"c":4.35,"h":4.48,"l":4.1968,"n":10656,"o":4.35,"t":"2025-10-28T04:00:00Z","v":1270534,"vw":4.361886},{"c":4.31,"h":4.495,"l":4.265,"n":13389,"o":4.36,"t":"2025-10-29T04:00:00Z","v":1372850,"vw":4.355177},{"c":4.04,"h":4.42,"l":4.01,"n":8658,"o":4.2,"t":"2025-10-30T04:00:00Z","v":1046169,"vw":4.141325},{"c":3.89,"h":4.16,"l":3.88,"n":9528,"o":4.04,"t":"2025-10-31T04:00:00Z","v":1134944,"vw":3.977076},{"c":3.88,"h":4.0596,"l":3.76,"n":11440,"o":3.86,"t":"2025-11-03T05:00:00Z","v":1055483,"vw":3.858207},{"c":3.8,"h":3.905,"l":3.71,"n":8347,"o":3.77,"t":"2025-11-04T05:00:00Z","v":1067457,"vw":3.813165},{"c":3.22,"h":3.638,"l":3.1645,"n":20130,"o":3.638,"t":"2025-11-05T05:00:00Z","v":4967085,"vw":3.31098},{"c":3.47,"h":3.565,"l":3.18,"n":16297,"o":3.19,"t":"2025-11-06T05:00:00Z","v":2333374,"vw":3.401123},{"c":3.46,"h":3.475,"l":3.215,"n":12796,"o":3.42,"t":"2025-11-07T05:00:00Z","v":1455702,"vw":3.344415},{"c":3.55,"h":3.62,"l":3.46,"n":11546,"o":3.57,"t":"2025-11-10T05:00:00Z","v":1187472,"vw":3.552406},{"c":3.63,"h":3.72,"l":3.39,"n":9070,"o":3.47,"t":"2025-11-11T05:00:00Z","v":1289942,"vw":3.598978},{"c":3.37,"h":3.69,"l":3.34,"n":14848,"o":3.62,"t":"2025-11-12T05:00:00Z","v":2068778,"vw":3.436323},{"c":3.29,"h":3.39,"l":3.225,"n":11080,"o":3.33,"t":"2025-11-13T05:00:00Z","v":1294883,"vw":3.277306},{"c":3.38,"h":3.455,"l":3.22,"n":6645,"o":3.25,"t":"2025-11-14T05:00:00Z","v":723333,"vw":3.384704},{"c":3.53,"h":3.62,"l":3.31,"n":7867,"o":3.38,"t":"2025-11-17T05:00:00Z","v":1103376,"vw":3.46684},{"c":3.39,"h":3.64,"l":3.37,"n":9833,"o":3.49,"t":"2025-11-18T05:00:00Z","v":1410600,"vw":3.443967},{"c":3.47,"h":3.52,"l":3.32,"n":12244,"o":3.38,"t":"2025-11-19T05:00:00Z","v":2617702,"vw":3.39682},{"c":3.37,"h":3.68,"l":3.33,"n":9742,"o":3.55,"t":"2025-11-20T05:00:00Z","v":1336048,"vw":3.485022},{"c":3.56,"h":3.635,"l":3.32,"n":9209,"o":3.34,"t":"2025-11-21T05:00:00Z","v":1153661,"vw":3.536234},{"c":3.66,"h":3.68,"l":3.51,"n":4653,"o":3.515,"t":"2025-11-24T05:00:00Z","v":520288,"vw":3.617303},{"c":3.67,"h":3.79,"l":3.6,"n":10371,"o":3.64,"t":"2025-11-25T05:00:00Z","v":1503405,"vw":3.677468},{"c":3.53,"h":3.73,"l":3.52,"n":16342,"o":3.68,"t":"2025-11-26T05:00:00Z","v":3072062,"vw":3.625609},{"c":3.54,"h":3.62,"l":3.515,"n":5217,"o":3.57,"t":"2025-11-28T05:00:00Z","v":813815,"vw":3.559426},{"c":3.55,"h":3.685,"l":3.4,"n":13095,"o":3.48,"t":"2025-12-01T05:00:00Z","v":3348914,"vw":3.605035},{"c":3.12,"h":3.56,"l":3.12,"n":10485,"o":3.56,"t":"2025-12-02T05:00:00Z","v":2726869,"vw":3.318025},{"c":3.47,"h":3.49,"l":3.135,"n":8408,"o":3.2,"t":"2025-12-03T05:00:00Z","v":1377085,"vw":3.383321},{"c":3.68,"h":3.745,"l":3.36,"n":8313,"o":3.43,"t":"2025-12-04T05:00:00Z","v":1012583,"vw":3.66653},{"c":3.7,"h":3.8,"l":3.66,"n":5968,"o":3.72,"t":"2025-12-05T05:00:00Z","v":623670,"vw":3.70847},{"c":3.82,"h":3.9199,"l":3.71,"n":8419,"o":3.76,"t":"2025-12-08T05:00:00Z","v":837548,"vw":3.818178},{"c":4.03,"h":4.04,"l":3.73,"n":7761,"o":3.73,"t":"2025-12-09T05:00:00Z","v":1102390,"vw":3.942347},{"c":3.94,"h":4.09,"l":3.815,"n":9185,"o":4.03,"t":"2025-12-10T05:00:00Z","v":1277080,"vw":3.937117},{"c":4.02,"h":4.0942,"l":3.89,"n":9360,"o":3.97,"t":"2025-12-11T05:00:00Z","v":1210690,"vw":4.03802},{"c":4.05,"h":4.09,"l":3.8901,"n":6132,"o":4.01,"t":"2025-12-12T05:00:00Z","v":682880,"vw":4.014994},{"c":3.92,"h":4.15,"l":3.9,"n":6984,"o":4.1,"t":"2025-12-15T05:00:00Z","v":943904,"vw":3.973026},{"c":3.74,"h":3.9,"l":3.73,"n":7612,"o":3.88,"t":"2025-12-16T05:00:00Z","v":928511,"vw":3.78733},{"c":3.46,"h":3.865,"l":3.34,"n":14410,"o":3.74,"t":"2025-12-17T05:00:00Z","v":2836270,"vw":3.596527},{"c":3.43,"h":3.605,"l":3.375,"n":10485,"o":3.5,"t":"2025-12-18T05:00:00Z","v":1773153,"vw":3.492783},{"c":3.65,"h":3.725,"l":3.38,"n":13509,"o":3.42,"t":"2025-12-19T05:00:00Z","v":1633852,"vw":3.579366},{"c":4,"h":4.05,"l":3.55,"n":11031,"o":3.64,"t":"2025-12-22T05:00:00Z","v":1533794,"vw":3.96555},{"c":3.91,"h":3.96,"l":3.79,"n":9157,"o":3.96,"t":"2025-12-23T05:00:00Z","v":1186478,"vw":3.870812},{"c":3.97,"h":4.035,"l":3.9,"n":4660,"o":3.91,"t":"2025-12-24T05:00:00Z","v":551105,"vw":3.979718},{"c":3.93,"h":4,"l":3.86,"n":5797,"o":3.95,"t":"2025-12-26T05:00:00Z","v":740419,"vw":3.946643},{"c":3.96,"h":4.005,"l":3.86,"n":4991,"o":3.89,"t":"2025-12-29T05:00:00Z","v":541729,"vw":3.956034},{"c":3.91,"h":3.98,"l":3.85,"n":4412,"o":3.98,"t":"2025-12-30T05:00:00Z","v":494091,"vw":3.903428},{"c":3.81,"h":3.94,"l":3.72,"n":7917,"o":3.89,"t":"2025-12-31T05:00:00Z","v":910401,"vw":3.805011},{"c":3.47,"h":3.765,"l":3.43,"n":11925,"o":3.76,"t":"2026-01-02T05:00:00Z","v":1429348,"vw":3.51842},{"c":3.36,"h":3.5201,"l":3.305,"n":7492,"o":3.49,"t":"2026-01-05T05:00:00Z","v":1272700,"vw":3.367532},{"c":3.37,"h":3.455,"l":3.345,"n":6405,"o":3.36,"t":"2026-01-06T05:00:00Z","v":872932,"vw":3.38842},{"c":3.42,"h":3.52,"l":3.31,"n":8302,"o":3.37,"t":"2026-01-07T05:00:00Z","v":1311480,"vw":3.403111},{"c":3.36,"h":3.45,"l":3.335,"n":4768,"o":3.39,"t":"2026-01-08T05:00:00Z","v":681806,"vw":3.36849},{"c":3.33,"h":3.5,"l":3.31,"n":4607,"o":3.4,"t":"2026-01-09T05:00:00Z","v":734030,"vw":3.353434},{"c":3.25,"h":3.35,"l":3.12,"n":9057,"o":3.35,"t":"2026-01-12T05:00:00Z","v":1764435,"vw":3.208444},{"c":3.33,"h":3.4,"l":3.215,"n":8006,"o":3.23,"t":"2026-01-13T05:00:00Z","v":882815,"vw":3.337716},{"c":3.41,"h":3.615,"l":3.3,"n":9107,"o":3.31,"t":"2026-01-14T05:00:00Z","v":1619972,"vw":3.477572},{"c":3.26,"h":3.47,"l":3.24,"n":6859,"o":3.42,"t":"2026-01-15T05:00:00Z","v":824576,"vw":3.308903},{"c":3.13,"h":3.39,"l":3.085,"n":9389,"o":3.27,"t":"2026-01-16T05:00:00Z","v":1617128,"vw":3.176785},{"c":3.2,"h":3.265,"l":3.05,"n":7024,"o":3.08,"t":"2026-01-20T05:00:00Z","v":853272,"vw":3.186538},{"c":3.32,"h":3.38,"l":3.2,"n":5155,"o":3.2,"t":"2026-01-21T05:00:00Z","v":571301,"vw":3.304814},{"c":3.45,"h":3.615,"l":3.31,"n":6918,"o":3.33,"t":"2026-01-22T05:00:00Z","v":1003502,"vw":3.511735},{"c":3.69,"h":3.72,"l":3.37,"n":13604,"o":3.43,"t":"2026-01-23T05:00:00Z","v":3036564,"vw":3.615595},{"c":3.6,"h":3.64,"l":3.44,"n":12971,"o":3.64,"t":"2026-01-26T05:00:00Z","v":3252932,"vw":3.565158},{"c":3.67,"h":3.72,"l":3.495,"n":5444,"o":3.58,"t":"2026-01-27T05:00:00Z","v":891810,"vw":3.627263},{"c":3.68,"h":3.76,"l":3.56,"n":7614,"o":3.7,"t":"2026-01-28T05:00:00Z","v":1307423,"vw":3.683322},{"c":3.57,"h":3.66,"l":3.52,"n":5762,"o":3.66,"t":"2026-01-29T05:00:00Z","v":724543,"vw":3.580739},{"c":3.54,"h":3.67,"l":3.47,"n":7555,"o":3.54,"t":"2026-01-30T05:00:00Z","v":853699,"vw":3.528463},{"c":3.51,"h":3.595,"l":3.425,"n":6132,"o":3.5,"t":"2026-02-02T05:00:00Z","v":727467,"vw":3.53326},{"c":3.45,"h":3.61,"l":3.385,"n":5378,"o":3.51,"t":"2026-02-03T05:00:00Z","v":657971,"vw":3.449335},{"c":3.28,"h":3.45,"l":3.22,"n":8510,"o":3.42,"t":"2026-02-04T05:00:00Z","v":1634783,"vw":3.302614},{"c":3.07,"h":3.32,"l":3.06,"n":9135,"o":3.26,"t":"2026-02-05T05:00:00Z","v":1502158,"vw":3.155109},{"c":3.37,"h":3.405,"l":3.11,"n":8001,"o":3.13,"t":"2026-02-06T05:00:00Z","v":1091614,"vw":3.320154},{"c":3.39,"h":3.465,"l":3.2468,"n":6103,"o":3.38,"t":"2026-02-09T05:00:00Z","v":666484,"vw":3.396778},{"c":3.33,"h":3.48,"l":3.305,"n":4820,"o":3.4,"t":"2026-02-10T05:00:00Z","v":562000,"vw":3.373857},{"c":3.34,"h":3.38,"l":3.2,"n":6915,"o":3.34,"t":"2026-02-11T05:00:00Z","v":770024,"vw":3.32642},{"c":3.21,"h":3.4,"l":3.18,"n":4357,"o":3.36,"t":"2026-02-12T05:00:00Z","v":446617,"vw":3.232415},{"c":3.15,"h":3.28,"l":3.145,"n":4104,"o":3.22,"t":"2026-02-13T05:00:00Z","v":442420,"vw":3.194891},{"c":3.03,"h":3.18,"l":2.96,"n":7385,"o":3.15,"t":"2026-02-17T05:00:00Z","v":1269246,"vw":3.02853},{"c":2.95,"h":3.1,"l":2.93,"n":5542,"o":3.01,"t":"2026-02-18T05:00:00Z","v":898691,"vw":3.002952},{"c":3.11,"h":3.12,"l":2.89,"n":5531,"o":2.92,"t":"2026-02-19T05:00:00Z","v":649452,"vw":3.00825},{"c":2.97,"h":3.07,"l":2.9,"n":6891,"o":3.06,"t":"2026-02-20T05:00:00Z","v":873855,"vw":2.969666},{"c":2.81,"h":3,"l":2.715,"n":6891,"o":2.96,"t":"2026-02-23T05:00:00Z","v":908346,"vw":2.802349},{"c":3.69,"h":4.01,"l":3.55,"n":392189,"o":3.59,"t":"2026-02-24T05:00:00Z","v":70425024,"vw":3.827638},{"c":5.95,"h":6.42,"l":3.6498,"n":371752,"o":3.66,"t":"2026-02-25T05:00:00Z","v":81030702,"vw":5.613213},{"c":5.52,"h":5.76,"l":5.2,"n":68782,"o":5.4,"t":"2026-02-26T05:00:00Z","v":12956202,"vw":5.486375},{"c":5.31,"h":5.6699,"l":5.19,"n":27785,"o":5.54,"t":"2026-02-27T05:00:00Z","v":4318345,"vw":5.40312},{"c":5.23,"h":5.35,"l":4.92,"n":16317,"o":5.026,"t":"2026-03-02T05:00:00Z","v":2360716,"vw":5.217814},{"c":5.51,"h":5.68,"l":5.2101,"n":23175,"o":5.58,"t":"2026-03-03T05:00:00Z","v":3494602,"vw":5.463245},{"c":5.45,"h":5.7265,"l":5.315,"n":18830,"o":5.53,"t":"2026-03-04T05:00:00Z","v":3093484,"vw":5.521654},{"c":5.22,"h":5.546,"l":5.185,"n":17714,"o":5.36,"t":"2026-03-05T05:00:00Z","v":2306325,"vw":5.273229},{"c":5.22,"h":5.26,"l":4.94,"n":18256,"o":5.08,"t":"2026-03-06T05:00:00Z","v":1851868,"vw":5.118564},{"c":5.69,"h":5.745,"l":5.16,"n":25221,"o":5.18,"t":"2026-03-09T04:00:00Z","v":3552952,"vw":5.543267},{"c":5.61,"h":6,"l":5.495,"n":19229,"o":5.81,"t":"2026-03-10T04:00:00Z","v":2502812,"vw":5.734955},{"c":5.42,"h":5.74,"l":5.395,"n":14473,"o":5.61,"t":"2026-03-11T04:00:00Z","v":1422134,"vw":5.51279},{"c":4.77,"h":5.41,"l":4.755,"n":17343,"o":5.41,"t":"2026-03-12T04:00:00Z","v":2725969,"vw":4.974964},{"c":4.595,"h":5.01,"l":4.45,"n":20881,"o":4.87,"t":"2026-03-13T04:00:00Z","v":3842034,"vw":4.61993},{"c":4.4,"h":4.775,"l":4.35,"n":16887,"o":4.69,"t":"2026-03-16T04:00:00Z","v":2329790,"vw":4.48874},{"c":4.38,"h":4.5,"l":4.2964,"n":14096,"o":4.4,"t":"2026-03-17T04:00:00Z","v":1422833,"vw":4.392941},{"c":4.3,"h":4.405,"l":4.24,"n":13074,"o":4.4,"t":"2026-03-18T04:00:00Z","v":1119714,"vw":4.314145},{"c":4.47,"h":4.675,"l":4.2,"n":19568,"o":4.27,"t":"2026-03-19T04:00:00Z","v":2445335,"vw":4.488692},{"c":4.49,"h":4.925,"l":4.41,"n":19534,"o":4.52,"t":"2026-03-20T04:00:00Z","v":2844364,"vw":4.626045},{"c":4.68,"h":4.79,"l":4.5,"n":16727,"o":4.56,"t":"2026-03-23T04:00:00Z","v":1925474,"vw":4.653421},{"c":4.57,"h":4.6666,"l":4.47,"n":13666,"o":4.59,"t":"2026-03-24T04:00:00Z","v":1932605,"vw":4.556063},{"c":4.68,"h":4.83,"l":4.57,"n":18368,"o":4.59,"t":"2026-03-25T04:00:00Z","v":4524773,"vw":4.66835},{"c":4.85,"h":4.85,"l":4.58,"n":12222,"o":4.59,"t":"2026-03-26T04:00:00Z","v":1200970,"vw":4.779595},{"c":4.62,"h":4.84,"l":4.56,"n":10587,"o":4.82,"t":"2026-03-27T04:00:00Z","v":1044857,"vw":4.643335},{"c":4.31,"h":4.63,"l":4.21,"n":10876,"o":4.58,"t":"2026-03-30T04:00:00Z","v":1153784,"vw":4.359682},{"c":4.5,"h":4.65,"l":4.4,"n":15223,"o":4.4,"t":"2026-03-31T04:00:00Z","v":1750933,"vw":4.512887},{"c":4.68,"h":4.82,"l":4.58,"n":13182,"o":4.58,"t":"2026-04-01T04:00:00Z","v":1842183,"vw":4.689881},{"c":4.79,"h":4.8,"l":4.51,"n":10370,"o":4.57,"t":"2026-04-02T04:00:00Z","v":994394,"vw":4.735335},{"c":5.05,"h":5.11,"l":4.72,"n":16060,"o":4.79,"t":"2026-04-06T04:00:00Z","v":2007152,"vw":5.009758},{"c":5.04,"h":5.155,"l":4.83,"n":9899,"o":4.99,"t":"2026-04-07T04:00:00Z","v":1087708,"vw":5.019443},{"c":5.09,"h":5.35,"l":5.05,"n":14124,"o":5.26,"t":"2026-04-08T04:00:00Z","v":1322397,"vw":5.133577},{"c":5.09,"h":5.18,"l":4.98,"n":10825,"o":5.09,"t":"2026-04-09T04:00:00Z","v":1401901,"vw":5.101928},{"c":4.85,"h":5.14,"l":4.775,"n":17681,"o":5.11,"t":"2026-04-10T04:00:00Z","v":1898884,"vw":4.886799},{"c":4.86,"h":5.045,"l":4.69,"n":12846,"o":4.85,"t":"2026-04-13T04:00:00Z","v":1438937,"vw":4.859948},{"c":4.87,"h":4.97,"l":4.825,"n":12472,"o":4.91,"t":"2026-04-14T04:00:00Z","v":1114662,"vw":4.890604},{"c":4.83,"h":5,"l":4.775,"n":14992,"o":4.87,"t":"2026-04-15T04:00:00Z","v":1767022,"vw":4.841279},{"c":4.72,"h":4.84,"l":4.665,"n":14908,"o":4.83,"t":"2026-04-16T04:00:00Z","v":1186970,"vw":4.732441},{"c":4.8,"h":4.87,"l":4.71,"n":8480,"o":4.81,"t":"2026-04-17T04:00:00Z","v":900349,"vw":4.811504},{"c":4.81,"h":4.82,"l":4.66,"n":11046,"o":4.77,"t":"2026-04-20T04:00:00Z","v":896599,"vw":4.779852},{"c":4.57,"h":4.835,"l":4.545,"n":9737,"o":4.82,"t":"2026-04-21T04:00:00Z","v":963326,"vw":4.658993},{"c":4.56,"h":4.665,"l":4.47,"n":11728,"o":4.6,"t":"2026-04-22T04:00:00Z","v":1000660,"vw":4.558533},{"c":4.5,"h":4.6,"l":4.365,"n":11168,"o":4.54,"t":"2026-04-23T04:00:00Z","v":1201932,"vw":4.457888},{"c":4.54,"h":4.575,"l":4.44,"n":10645,"o":4.5,"t":"2026-04-24T04:00:00Z","v":1107298,"vw":4.521202},{"c":4.44,"h":4.66,"l":4.365,"n":14438,"o":4.55,"t":"2026-04-27T04:00:00Z","v":1396028,"vw":4.448023},{"c":4.4,"h":4.47,"l":4.325,"n":13662,"o":4.45,"t":"2026-04-28T04:00:00Z","v":1406274,"vw":4.383036},{"c":4.34,"h":4.38,"l":4.19,"n":10964,"o":4.36,"t":"2026-04-29T04:00:00Z","v":1570480,"vw":4.269137},{"c":4.06,"h":4.37,"l":4.03,"n":12346,"o":4.33,"t":"2026-04-30T04:00:00Z","v":1484428,"vw":4.172211},{"c":3.94,"h":4.1199,"l":3.89,"n":16434,"o":4.04,"t":"2026-05-01T04:00:00Z","v":2193328,"vw":3.994006},{"c":4.22,"h":4.285,"l":3.88,"n":17906,"o":3.93,"t":"2026-05-04T04:00:00Z","v":2143495,"vw":4.154459},{"c":4.01,"h":4.285,"l":4,"n":13983,"o":4.23,"t":"2026-05-05T04:00:00Z","v":1952397,"vw":4.054763},{"c":4.15,"h":4.28,"l":4,"n":14243,"o":4.05,"t":"2026-05-06T04:00:00Z","v":2415169,"vw":4.178769},{"c":4,"h":4.12,"l":3.855,"n":12138,"o":4.12,"t":"2026-05-07T04:00:00Z","v":1557237,"vw":3.966834},{"c":3.97,"h":4.2,"l":3.945,"n":10862,"o":4.02,"t":"2026-05-08T04:00:00Z","v":1496809,"vw":4.043761},{"c":4.09,"h":4.215,"l":3.97,"n":11660,"o":4,"t":"2026-05-11T04:00:00Z","v":1826542,"vw":4.08942},{"c":4.13,"h":4.21,"l":4.04,"n":8788,"o":4.08,"t":"2026-05-12T04:00:00Z","v":912380,"vw":4.144734},{"c":4.1,"h":4.1647,"l":4.025,"n":8316,"o":4.09,"t":"2026-05-13T04:00:00Z","v":822754,"vw":4.082624},{"c":3.89,"h":4.15,"l":3.44,"n":21987,"o":4.14,"t":"2026-05-14T04:00:00Z","v":3647412,"vw":3.784764},{"c":3.58,"h":3.87,"l":3.55,"n":18417,"o":3.85,"t":"2026-05-15T04:00:00Z","v":3491983,"vw":3.690429},{"c":3.24,"h":3.65,"l":3.21,"n":17563,"o":3.58,"t":"2026-05-18T04:00:00Z","v":2391746,"vw":3.343224},{"c":3.33,"h":3.41,"l":3.21,"n":12861,"o":3.25,"t":"2026-05-19T04:00:00Z","v":1978813,"vw":3.323101},{"c":3.53,"h":3.53,"l":3.32,"n":15418,"o":3.35,"t":"2026-05-20T04:00:00Z","v":1927436,"vw":3.444348},{"c":3.57,"h":3.58,"l":3.4,"n":10961,"o":3.45,"t":"2026-05-21T04:00:00Z","v":1516783,"vw":3.509549},{"c":3.45,"h":3.6635,"l":3.425,"n":8691,"o":3.6,"t":"2026-05-22T04:00:00Z","v":1126339,"vw":3.481936},{"c":3.47,"h":3.565,"l":3.405,"n":10151,"o":3.49,"t":"2026-05-26T04:00:00Z","v":921018,"vw":3.483976},{"c":3.52,"h":3.67,"l":3.47,"n":13996,"o":3.61,"t":"2026-05-27T04:00:00Z","v":1709677,"vw":3.552677},{"c":3.49,"h":3.57,"l":3.43,"n":9845,"o":3.51,"t":"2026-05-28T04:00:00Z","v":999794,"vw":3.493322},{"c":3.48,"h":3.53,"l":3.425,"n":9413,"o":3.5,"t":"2026-05-29T04:00:00Z","v":1293755,"vw":3.469126},{"c":3.51,"h":3.6251,"l":3.425,"n":13697,"o":3.5,"t":"2026-06-01T04:00:00Z","v":2209632,"vw":3.516085},{"c":3.3,"h":3.48,"l":3.3,"n":10723,"o":3.47,"t":"2026-06-02T04:00:00Z","v":1827165,"vw":3.362847},{"c":3.2,"h":3.29,"l":3.18,"n":12099,"o":3.29,"t":"2026-06-03T04:00:00Z","v":1852449,"vw":3.221831},{"c":3.29,"h":3.35,"l":3.15,"n":13364,"o":3.23,"t":"2026-06-04T04:00:00Z","v":1693282,"vw":3.23838},{"c":3.17,"h":3.26,"l":3.12,"n":11212,"o":3.25,"t":"2026-06-05T04:00:00Z","v":1239649,"vw":3.16923},{"c":3.1,"h":3.25,"l":3.035,"n":10464,"o":3.21,"t":"2026-06-08T04:00:00Z","v":1467300,"vw":3.101271},{"c":3.5,"h":3.51,"l":3.125,"n":17279,"o":3.17,"t":"2026-06-09T04:00:00Z","v":3067861,"vw":3.382527},{"c":3.44,"h":3.675,"l":3.42,"n":18842,"o":3.47,"t":"2026-06-10T04:00:00Z","v":3228029,"vw":3.501255},{"c":3.6,"h":3.64,"l":3.44,"n":20552,"o":3.45,"t":"2026-06-11T04:00:00Z","v":3394865,"vw":3.577383},{"c":3.47,"h":3.73,"l":3.4275,"n":11753,"o":3.6,"t":"2026-06-12T04:00:00Z","v":1563056,"vw":3.570784},{"c":3.59,"h":3.64,"l":3.48,"n":10214,"o":3.52,"t":"2026-06-15T04:00:00Z","v":1670492,"vw":3.566113},{"c":3.4,"h":3.66,"l":3.39,"n":7934,"o":3.59,"t":"2026-06-16T04:00:00Z","v":926187,"vw":3.451191},{"c":3.54,"h":3.845,"l":3.4,"n":14801,"o":3.42,"t":"2026-06-17T04:00:00Z","v":2224272,"vw":3.646188},{"c":3.64,"h":3.76,"l":3.485,"n":12498,"o":3.62,"t":"2026-06-18T04:00:00Z","v":3301202,"vw":3.626131},{"c":3.66,"h":3.77,"l":3.61,"n":10093,"o":3.65,"t":"2026-06-22T04:00:00Z","v":1852903,"vw":3.675765},{"c":3.68,"h":3.8568,"l":3.61,"n":12611,"o":3.63,"t":"2026-06-23T04:00:00Z","v":1977838,"vw":3.710598},{"c":3.63,"h":3.795,"l":3.61,"n":11217,"o":3.69,"t":"2026-06-24T04:00:00Z","v":1568852,"vw":3.669692},{"c":3.5,"h":3.79,"l":3.49,"n":14152,"o":3.63,"t":"2026-06-25T04:00:00Z","v":1775203,"vw":3.608027},{"c":3.66,"h":3.665,"l":3.235,"n":21370,"o":3.52,"t":"2026-06-26T04:00:00Z","v":9106803,"vw":3.557717},{"c":3.2,"h":3.3,"l":2.92,"n":49583,"o":2.99,"t":"2026-06-29T04:00:00Z","v":13430012,"vw":3.098232},{"c":3.05,"h":3.2094,"l":2.96,"n":16015,"o":3.12,"t":"2026-06-30T04:00:00Z","v":3199782,"vw":3.064963},{"c":3.21,"h":3.25,"l":3.01,"n":15897,"o":3.04,"t":"2026-07-01T04:00:00Z","v":2610554,"vw":3.143544},{"c":3.26,"h":3.385,"l":3.15,"n":13395,"o":3.22,"t":"2026-07-02T04:00:00Z","v":2443997,"vw":3.259825},{"c":3.29,"h":3.375,"l":3.26,"n":11487,"o":3.29,"t":"2026-07-06T04:00:00Z","v":1750873,"vw":3.310835},{"c":3.41,"h":3.45,"l":3.21,"n":12891,"o":3.35,"t":"2026-07-07T04:00:00Z","v":1741723,"vw":3.330978},{"c":3.61,"h":3.64,"l":3.41,"n":11729,"o":3.42,"t":"2026-07-08T04:00:00Z","v":2063908,"vw":3.548822},{"c":4.13,"h":4.2791,"l":3.795,"n":20203,"o":3.84,"t":"2026-07-09T04:00:00Z","v":3824015,"vw":4.109175},{"c":4.28,"h":4.32,"l":3.85,"n":18175,"o":4.12,"t":"2026-07-10T04:00:00Z","v":3445631,"vw":4.131331},{"c":3.725,"h":4.22,"l":3.7,"n":13218,"o":4.19,"t":"2026-07-13T04:00:00Z","v":2297844,"vw":3.869427},{"c":3.72,"h":3.8177,"l":3.58,"n":13263,"o":3.74,"t":"2026-07-14T04:00:00Z","v":1842172,"vw":3.728796},{"c":3.81,"h":3.835,"l":3.5603,"n":7759,"o":3.735,"t":"2026-07-15T04:00:00Z","v":1269934,"vw":3.739068},{"c":3.67,"h":3.8,"l":3.535,"n":11026,"o":3.8,"t":"2026-07-16T04:00:00Z","v":1336217,"vw":3.649406},{"c":3.7,"h":3.785,"l":3.605,"n":10367,"o":3.61,"t":"2026-07-17T04:00:00Z","v":1389149,"vw":3.687849},{"c":3.83,"h":3.895,"l":3.73,"n":11125,"o":3.76,"t":"2026-07-20T04:00:00Z","v":1396478,"vw":3.803047},{"c":3.93,"h":3.985,"l":3.74,"n":9264,"o":3.83,"t":"2026-07-21T04:00:00Z","v":970103,"vw":3.906493},{"c":4.02,"h":4.17,"l":3.9,"n":13984,"o":3.9,"t":"2026-07-22T04:00:00Z","v":1311438,"vw":4.037605},{"c":4.01,"h":4.1,"l":3.9301,"n":9877,"o":4.01,"t":"2026-07-23T04:00:00Z","v":698887,"vw":4.0224},{"c":4,"h":4.16,"l":3.975,"n":10686,"o":4.03,"t":"2026-07-24T04:00:00Z","v":1231007,"vw":4.038731},{"c":3.83,"h":4.06,"l":3.805,"n":16228,"o":4,"t":"2026-07-27T04:00:00Z","v":1744085,"vw":3.897267},{"c":3.83,"h":3.86,"l":3.68,"n":13835,"o":3.84,"t":"2026-07-28T04:00:00Z","v":1778877,"vw":3.768704},{"c":3.63,"h":3.895,"l":3.615,"n":14760,"o":3.81,"t":"2026-07-29T04:00:00Z","v":1795119,"vw":3.678085},{"c":3.825,"h":3.895,"l":3.6,"n":10749,"o":3.65,"t":"2026-07-30T04:00:00Z","v":1033118,"vw":3.772344},{"c":3.82,"h":3.86,"l":3.715,"n":10858,"o":3.82,"t":"2026-07-31T04:00:00Z","v":1059303,"vw":3.78879},{"c":3.98,"h":4,"l":3.74,"n":8374,"o":3.83,"t":"2026-08-03T04:00:00Z","v":790942,"vw":3.912655},{"c":4.11,"h":4.1388,"l":3.82,"n":13232,"o":3.98,"t":"2026-08-04T04:00:00Z","v":1681544,"vw":4.053413},{"c":4.1,"h":4.29,"l":4.075,"n":11875,"o":4.11,"t":"2026-08-05T04:00:00Z","v":1281067,"vw":4.160888},{"c":4.2,"h":4.31,"l":4.14,"n":9068,"o":4.19,"t":"2026-08-06T04:00:00Z","v":753667,"vw":4.21681},{"c":4.16,"h":4.28,"l":4.08,"n":7455,"o":4.24,"t":"2026-08-07T04:00:00Z","v":629804,"vw":4.151594},{"c":4.01,"h":4.29,"l":4.005,"n":11793,"o":4.15,"t":"2026-08-10T04:00:00Z","v":1394849,"vw":4.105482},{"c":4.31,"h":4.385,"l":4.02,"n":12865,"o":4.04,"t":"2026-08-11T04:00:00Z","v":1647332,"vw":4.30547},{"c":4.37,"h":4.4,"l":4.275,"n":9409,"o":4.31,"t":"2026-08-12T04:00:00Z","v":1178564,"vw":4.34308},{"c":4.27,"h":4.465,"l":4.23,"n":9884,"o":4.38,"t":"2026-08-13T04:00:00Z","v":1478756,"vw":4.297513},{"c":4.36,"h":4.39,"l":4.17,"n":9626,"o":4.26,"t":"2026-08-14T04:00:00Z","v":1178812,"vw":4.312887},{"c":4.32,"h":4.4199,"l":4.3,"n":8784,"o":4.33,"t":"2026-08-17T04:00:00Z","v":881933,"vw":4.354466},{"c":4.06,"h":4.35,"l":4.05,"n":9324,"o":4.31,"t":"2026-08-18T04:00:00Z","v":868974,"vw":4.14593},{"c":4.25,"h":4.34,"l":4.17,"n":11878,"o":4.19,"t":"2026-08-19T04:00:00Z","v":1229373,"vw":4.247896},{"c":4.16,"h":4.21,"l":3.975,"n":10890,"o":4.21,"t":"2026-08-20T04:00:00Z","v":1152282,"vw":4.086459},{"c":4.18,"h":4.21,"l":4.085,"n":7150,"o":4.2,"t":"2026-08-21T04:00:00Z","v":698341,"vw":4.160164},{"c":4.05,"h":4.23,"l":3.93,"n":11420,"o":4.23,"t":"2026-08-24T04:00:00Z","v":945572,"vw":4.053067},{"c":4.16,"h":4.235,"l":4.08,"n":8800,"o":4.08,"t":"2026-08-25T04:00:00Z","v":1081914,"vw":4.158594},{"c":4.17,"h":4.18,"l":4.02,"n":6523,"o":4.14,"t":"2026-08-26T04:00:00Z","v":701346,"vw":4.131499},{"c":4.05,"h":4.16,"l":4.02,"n":5731,"o":4.16,"t":"2026-08-27T04:00:00Z","v":673600,"vw":4.062453},{"c":4.01,"h":4.08,"l":3.98,"n":6579,"o":4.03,"t":"2026-08-28T04:00:00Z","v":640821,"vw":4.01985},{"c":3.82,"h":4,"l":3.81,"n":6828,"o":3.98,"t":"2026-08-31T04:00:00Z","v":1066031,"vw":3.852977},{"c":3.94,"h":3.95,"l":3.77,"n":7476,"o":3.78,"t":"2026-09-01T04:00:00Z","v":755252,"vw":3.882934},{"c":3.87,"h":4.075,"l":3.8218,"n":6345,"o":3.96,"t":"2026-09-02T04:00:00Z","v":515364,"vw":3.888015},{"c":3.83,"h":3.9,"l":3.7741,"n":6056,"o":3.9,"t":"2026-09-03T04:00:00Z","v":683088,"vw":3.816643},{"c":3.83,"h":3.85,"l":3.79,"n":3715,"o":3.82,"t":"2026-09-04T04:00:00Z","v":392006,"vw":3.826751},{"c":4.075,"h":4.08,"l":3.72,"n":8585,"o":3.76,"t":"2026-09-08T04:00:00Z","v":1040162,"vw":3.954707},{"c":3.87,"h":4.17,"l":3.83,"n":8914,"o":4.03,"t":"2026-09-09T04:00:00Z","v":977993,"vw":3.909325},{"c":3.85,"h":3.86,"l":3.74,"n":10258,"o":3.82,"t":"2026-09-10T04:00:00Z","v":868851,"vw":3.809963},{"c":3.92,"h":4.07,"l":3.85,"n":11299,"o":3.91,"t":"2026-09-11T04:00:00Z","v":2127031,"vw":3.917537},{"c":3.78,"h":3.98,"l":3.74,"n":10071,"o":3.93,"t":"2026-09-14T04:00:00Z","v":1168486,"vw":3.850017},{"c":3.91,"h":3.94,"l":3.7,"n":8477,"o":3.86,"t":"2026-09-15T04:00:00Z","v":856633,"vw":3.824371},{"c":3.93,"h":3.97,"l":3.825,"n":11701,"o":3.93,"t":"2026-09-16T04:00:00Z","v":1956907,"vw":3.898968},{"c":3.8,"h":4.12,"l":3.8,"n":10011,"o":3.93,"t":"2026-09-17T04:00:00Z","v":1195854,"vw":3.947987},{"c":3.79,"h":3.88,"l":3.75,"n":9865,"o":3.81,"t":"2026-09-18T04:00:00Z","v":1638652,"vw":3.79583},{"c":3.83,"h":3.885,"l":3.78,"n":5244,"o":3.84,"t":"2026-09-21T04:00:00Z","v":578942,"vw":3.834415},{"c":3.82,"h":3.965,"l":3.815,"n":6045,"o":3.91,"t":"2026-09-22T04:00:00Z","v":702528,"vw":3.86565},{"c":3.865,"h":3.9,"l":3.71,"n":16082,"o":3.82,"t":"2026-09-23T04:00:00Z","v":2718362,"vw":3.801425},{"c":3.32,"h":3.86,"l":3.305,"n":18526,"o":3.85,"t":"2026-09-24T04:00:00Z","v":3627301,"vw":3.508626},{"c":3.075,"h":3.34,"l":3.02,"n":16197,"o":3.32,"t":"2026-09-25T04:00:00Z","v":3035154,"vw":3.120365},{"c":3.17,"h":3.2308,"l":3.03,"n":11461,"o":3.04,"t":"2026-09-28T04:00:00Z","v":1673188,"vw":3.144792},{"c":3.14,"h":3.2,"l":3.115,"n":7137,"o":3.13,"t":"2026-09-29T04:00:00Z","v":1041641,"vw":3.140924},{"c":3.195,"h":3.225,"l":3.075,"n":10566,"o":3.13,"t":"2026-09-30T04:00:00Z","v":1497007,"vw":3.167675},{"c":3.06,"h":3.2,"l":3.04,"n":6168,"o":3.2,"t":"2026-10-01T04:00:00Z","v":858326,"vw":3.078025},{"c":2.96,"h":3.11,"l":2.92,"n":7719,"o":3.11,"t":"2026-10-02T04:00:00Z","v":835040,"vw":2.973471},{"c":2.86,"h":3.04,"l":2.775,"n":8163,"o":2.96,"t":"2026-10-05T04:00:00Z","v":886159,"vw":2.850791},{"c":2.78,"h":2.9,"l":2.74,"n":7534,"o":2.88,"t":"2026-10-06T04:00:00Z","v":829245,"vw":2.806967},{"c":2.75,"h":2.835,"l":2.72,"n":6711,"o":2.77,"t":"2026-10-07T04:00:00Z","v":718000,"vw":2.761125},{"c":2.7,"h":2.74,"l":2.61,"n":4919,"o":2.72,"t":"2026-10-08T04:00:00Z","v":1190579,"vw":2.67939},{"c":2.67,"h":2.74,"l":2.62,"n":5480,"o":2.68,"t":"2026-10-09T04:00:00Z","v":868886,"vw":2.676935},{"c":2.53,"h":2.69,"l":2.53,"n":4947,"o":2.66,"t":"2026-10-12T04:00:00Z","v":952189,"vw":2.577128},{"c":2.16,"h":2.53,"l":2.13,"n":10876,"o":2.53,"t":"2026-10-13T04:00:00Z","v":2573156,"vw":2.227008},{"c":2.09,"h":2.22,"l":2.06,"n":10203,"o":2.15,"t":"2026-10-14T04:00:00Z","v":2257483,"vw":2.134421},{"c":1.99,"h":2.115,"l":1.95,"n":12231,"o":2.09,"t":"2026-10-15T04:00:00Z","v":6179750,"vw":2.006236},{"c":1.985,"h":2.07,"l":1.915,"n":10321,"o":2.05,"t":"2026-10-16T04:00:00Z","v":1691982,"vw":2.0011},{"c":2.12,"h":2.175,"l":1.96,"n":7738,"o":1.99,"t":"2026-10-19T04:00:00Z","v":1231383,"vw":2.068752},{"c":2.44,"h":2.49,"l":2.1,"n":11314,"o":2.12,"t":"2026-10-20T04:00:00Z","v":1810812,"vw":2.404712},{"c":2.42,"h":2.54,"l":2.39,"n":10183,"o":2.4,"t":"2026-10-21T04:00:00Z","v":1512927,"vw":2.450641},{"c":2.27,"h":2.5092,"l":2.235,"n":9614,"o":2.4,"t":"2026-10-22T04:00:00Z","v":1760957,"vw":2.303492}],"volatilityBars":[{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-08-24T08:00:00Z","v":200,"vw":4.16},{"c":4.06,"h":4.12,"l":4.06,"n":7,"o":4.12,"t":"2026-08-24T09:00:00Z","v":400,"vw":4.08027},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-08-24T09:15:00Z","v":200,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-24T10:00:00Z","v":100,"vw":4.04},{"c":4.08,"h":4.0907,"l":4.08,"n":4,"o":4.0907,"t":"2026-08-24T11:15:00Z","v":800,"vw":4.081338},{"c":4.18,"h":4.18,"l":4.08,"n":5,"o":4.08,"t":"2026-08-24T11:30:00Z","v":1502,"vw":4.149333},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-24T12:30:00Z","v":200,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-24T12:45:00Z","v":1000,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-24T13:00:00Z","v":500,"vw":4.08},{"c":4.18,"h":4.18,"l":4.08,"n":6,"o":4.08,"t":"2026-08-24T13:15:00Z","v":1600,"vw":4.114659},{"c":4.0212,"h":4.23,"l":4.02,"n":501,"o":4.23,"t":"2026-08-24T13:30:00Z","v":88292,"vw":4.131475},{"c":4,"h":4.03,"l":3.93,"n":487,"o":4.0217,"t":"2026-08-24T13:45:00Z","v":68642,"vw":3.981109},{"c":4.02,"h":4.02,"l":3.95,"n":576,"o":3.99,"t":"2026-08-24T14:00:00Z","v":47490,"vw":3.984994},{"c":4.02,"h":4.025,"l":4.005,"n":443,"o":4.015,"t":"2026-08-24T14:15:00Z","v":20380,"vw":4.01715},{"c":4.025,"h":4.04,"l":4.015,"n":419,"o":4.03,"t":"2026-08-24T14:30:00Z","v":19992,"vw":4.027419},{"c":4.0505,"h":4.055,"l":4.015,"n":198,"o":4.02,"t":"2026-08-24T14:45:00Z","v":13254,"vw":4.030479},{"c":4.075,"h":4.08,"l":4.045,"n":273,"o":4.05,"t":"2026-08-24T15:00:00Z","v":15478,"vw":4.067447},{"c":4.065,"h":4.085,"l":4.06,"n":220,"o":4.075,"t":"2026-08-24T15:15:00Z","v":13778,"vw":4.071641},{"c":4.065,"h":4.08,"l":4.06,"n":220,"o":4.065,"t":"2026-08-24T15:30:00Z","v":9836,"vw":4.069896},{"c":4.06,"h":4.07,"l":4.04,"n":300,"o":4.065,"t":"2026-08-24T15:45:00Z","v":18693,"vw":4.05569},{"c":4.035,"h":4.065,"l":4.03,"n":290,"o":4.06,"t":"2026-08-24T16:00:00Z","v":19070,"vw":4.043483},{"c":4.055,"h":4.06,"l":4.035,"n":160,"o":4.035,"t":"2026-08-24T16:15:00Z","v":9973,"vw":4.049001},{"c":4.055,"h":4.055,"l":4.04,"n":186,"o":4.0514,"t":"2026-08-24T16:30:00Z","v":10857,"vw":4.049484},{"c":4.055,"h":4.055,"l":4.05,"n":66,"o":4.055,"t":"2026-08-24T16:45:00Z","v":3177,"vw":4.052296},{"c":4.075,"h":4.08,"l":4.05,"n":206,"o":4.055,"t":"2026-08-24T17:00:00Z","v":11301,"vw":4.061182},{"c":4.055,"h":4.075,"l":4.055,"n":144,"o":4.07,"t":"2026-08-24T17:15:00Z","v":8212,"vw":4.062752},{"c":4.05,"h":4.055,"l":4.045,"n":74,"o":4.05,"t":"2026-08-24T17:30:00Z","v":3301,"vw":4.050309},{"c":4.035,"h":4.055,"l":4.03,"n":158,"o":4.055,"t":"2026-08-24T17:45:00Z","v":7136,"vw":4.044434},{"c":4.04,"h":4.05,"l":4.035,"n":199,"o":4.035,"t":"2026-08-24T18:00:00Z","v":8913,"vw":4.039182},{"c":4.06,"h":4.065,"l":4.035,"n":285,"o":4.04,"t":"2026-08-24T18:15:00Z","v":14934,"vw":4.04319},{"c":4.06,"h":4.07,"l":4.06,"n":210,"o":4.07,"t":"2026-08-24T18:30:00Z","v":7022,"vw":4.066027},{"c":4.075,"h":4.075,"l":4.04,"n":585,"o":4.06,"t":"2026-08-24T18:45:00Z","v":30123,"vw":4.050074},{"c":4.065,"h":4.085,"l":4.06,"n":308,"o":4.075,"t":"2026-08-24T19:00:00Z","v":24444,"vw":4.078029},{"c":4.06,"h":4.07,"l":4.055,"n":554,"o":4.065,"t":"2026-08-24T19:15:00Z","v":27156,"vw":4.061673},{"c":4.07,"h":4.07,"l":4.06,"n":637,"o":4.065,"t":"2026-08-24T19:30:00Z","v":23137,"vw":4.065187},{"c":4.05,"h":4.075,"l":4.03,"n":2377,"o":4.07,"t":"2026-08-24T19:45:00Z","v":229136,"vw":4.057979},{"c":4.09,"h":4.09,"l":4.05,"n":10,"o":4.05,"t":"2026-08-24T20:00:00Z","v":100555,"vw":4.050081},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-24T20:30:00Z","v":100,"vw":4.12},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-08-24T21:30:00Z","v":100,"vw":4.07},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-08-24T22:00:00Z","v":1000,"vw":3.93},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-08-25T11:00:00Z","v":222,"vw":4.04},{"c":4.22,"h":4.22,"l":4.08,"n":466,"o":4.08,"t":"2026-08-25T13:30:00Z","v":50907,"vw":4.167131},{"c":4.19,"h":4.23,"l":4.18,"n":595,"o":4.22,"t":"2026-08-25T13:45:00Z","v":46986,"vw":4.195655},{"c":4.175,"h":4.205,"l":4.17,"n":320,"o":4.18,"t":"2026-08-25T14:00:00Z","v":31923,"vw":4.194647},{"c":4.215,"h":4.235,"l":4.175,"n":391,"o":4.175,"t":"2026-08-25T14:15:00Z","v":19535,"vw":4.213276},{"c":4.2,"h":4.215,"l":4.17,"n":402,"o":4.215,"t":"2026-08-25T14:30:00Z","v":57418,"vw":4.19306},{"c":4.225,"h":4.225,"l":4.2,"n":218,"o":4.2,"t":"2026-08-25T14:45:00Z","v":13563,"vw":4.206373},{"c":4.195,"h":4.225,"l":4.1905,"n":256,"o":4.225,"t":"2026-08-25T15:00:00Z","v":23221,"vw":4.212145},{"c":4.215,"h":4.215,"l":4.195,"n":291,"o":4.195,"t":"2026-08-25T15:15:00Z","v":14553,"vw":4.206334},{"c":4.18,"h":4.215,"l":4.18,"n":193,"o":4.21,"t":"2026-08-25T15:30:00Z","v":14260,"vw":4.203098},{"c":4.155,"h":4.19,"l":4.15,"n":273,"o":4.18,"t":"2026-08-25T15:45:00Z","v":21158,"vw":4.158824},{"c":4.15,"h":4.155,"l":4.15,"n":210,"o":4.15,"t":"2026-08-25T16:00:00Z","v":6608,"vw":4.151031},{"c":4.135,"h":4.15,"l":4.13,"n":175,"o":4.15,"t":"2026-08-25T16:15:00Z","v":8947,"vw":4.134984},{"c":4.14,"h":4.15,"l":4.13,"n":185,"o":4.13,"t":"2026-08-25T16:30:00Z","v":11747,"vw":4.140791},{"c":4.14,"h":4.155,"l":4.14,"n":164,"o":4.145,"t":"2026-08-25T16:45:00Z","v":13271,"vw":4.148248},{"c":4.11,"h":4.14,"l":4.11,"n":190,"o":4.14,"t":"2026-08-25T17:00:00Z","v":10746,"vw":4.120919},{"c":4.12,"h":4.13,"l":4.11,"n":250,"o":4.115,"t":"2026-08-25T17:15:00Z","v":19126,"vw":4.120422},{"c":4.12,"h":4.13,"l":4.12,"n":135,"o":4.12,"t":"2026-08-25T17:30:00Z","v":8531,"vw":4.128334},{"c":4.12,"h":4.12,"l":4.11,"n":224,"o":4.12,"t":"2026-08-25T17:45:00Z","v":12385,"vw":4.117013},{"c":4.125,"h":4.135,"l":4.105,"n":285,"o":4.121,"t":"2026-08-25T18:00:00Z","v":58745,"vw":4.119294},{"c":4.13,"h":4.165,"l":4.125,"n":322,"o":4.13,"t":"2026-08-25T18:15:00Z","v":43507,"vw":4.140928},{"c":4.14,"h":4.165,"l":4.13,"n":348,"o":4.13,"t":"2026-08-25T18:30:00Z","v":42072,"vw":4.149535},{"c":4.12,"h":4.145,"l":4.12,"n":293,"o":4.145,"t":"2026-08-25T18:45:00Z","v":22682,"vw":4.137748},{"c":4.135,"h":4.135,"l":4.115,"n":240,"o":4.12,"t":"2026-08-25T19:00:00Z","v":19879,"vw":4.122715},{"c":4.145,"h":4.145,"l":4.13,"n":274,"o":4.13,"t":"2026-08-25T19:15:00Z","v":20346,"vw":4.137499},{"c":4.155,"h":4.155,"l":4.13,"n":400,"o":4.145,"t":"2026-08-25T19:30:00Z","v":80909,"vw":4.145859},{"c":4.16,"h":4.175,"l":4.13,"n":1201,"o":4.155,"t":"2026-08-25T19:45:00Z","v":154428,"vw":4.152492},{"c":4.16,"h":4.16,"l":4.16,"n":16,"o":4.16,"t":"2026-08-25T20:00:00Z","v":94971,"vw":4.16},{"c":4.16,"h":4.2294,"l":4.16,"n":2,"o":4.2294,"t":"2026-08-25T20:30:00Z","v":150100,"vw":4.160046},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-25T22:45:00Z","v":500,"vw":4.05},{"c":4.0202,"h":4.16,"l":4.02,"n":338,"o":4.14,"t":"2026-08-26T13:30:00Z","v":47333,"vw":4.07932},{"c":4.06,"h":4.06,"l":4.025,"n":140,"o":4.03,"t":"2026-08-26T13:45:00Z","v":18451,"vw":4.042155},{"c":4.09,"h":4.1,"l":4.06,"n":159,"o":4.065,"t":"2026-08-26T14:00:00Z","v":11340,"vw":4.082909},{"c":4.085,"h":4.11,"l":4.085,"n":218,"o":4.1,"t":"2026-08-26T14:15:00Z","v":15447,"vw":4.093891},{"c":4.065,"h":4.08,"l":4.065,"n":151,"o":4.08,"t":"2026-08-26T14:30:00Z","v":11532,"vw":4.072052},{"c":4.095,"h":4.1,"l":4.06,"n":172,"o":4.06,"t":"2026-08-26T14:45:00Z","v":12104,"vw":4.084808},{"c":4.075,"h":4.095,"l":4.075,"n":195,"o":4.095,"t":"2026-08-26T15:00:00Z","v":13419,"vw":4.084859},{"c":4.075,"h":4.09,"l":4.07,"n":163,"o":4.08,"t":"2026-08-26T15:15:00Z","v":14957,"vw":4.079756},{"c":4.075,"h":4.075,"l":4.06,"n":187,"o":4.075,"t":"2026-08-26T15:30:00Z","v":11541,"vw":4.068769},{"c":4.065,"h":4.075,"l":4.055,"n":243,"o":4.075,"t":"2026-08-26T15:45:00Z","v":18269,"vw":4.065273},{"c":4.08,"h":4.08,"l":4.065,"n":113,"o":4.065,"t":"2026-08-26T16:00:00Z","v":5095,"vw":4.072593},{"c":4.075,"h":4.09,"l":4.075,"n":123,"o":4.079,"t":"2026-08-26T16:15:00Z","v":11867,"vw":4.079137},{"c":4.085,"h":4.09,"l":4.075,"n":93,"o":4.075,"t":"2026-08-26T16:30:00Z","v":4541,"vw":4.083205},{"c":4.09,"h":4.09,"l":4.08,"n":136,"o":4.085,"t":"2026-08-26T16:45:00Z","v":6114,"vw":4.085287},{"c":4.105,"h":4.11,"l":4.0811,"n":149,"o":4.0811,"t":"2026-08-26T17:00:00Z","v":8286,"vw":4.098148},{"c":4.095,"h":4.1,"l":4.09,"n":138,"o":4.1,"t":"2026-08-26T17:15:00Z","v":6635,"vw":4.097523},{"c":4.105,"h":4.105,"l":4.09,"n":146,"o":4.095,"t":"2026-08-26T17:30:00Z","v":7934,"vw":4.096772},{"c":4.105,"h":4.105,"l":4.1,"n":162,"o":4.105,"t":"2026-08-26T17:45:00Z","v":6087,"vw":4.103599},{"c":4.12,"h":4.12,"l":4.11,"n":152,"o":4.11,"t":"2026-08-26T18:00:00Z","v":7087,"vw":4.113502},{"c":4.12,"h":4.13,"l":4.115,"n":215,"o":4.115,"t":"2026-08-26T18:15:00Z","v":10582,"vw":4.121531},{"c":4.115,"h":4.12,"l":4.11,"n":170,"o":4.12,"t":"2026-08-26T18:30:00Z","v":14844,"vw":4.113164},{"c":4.115,"h":4.12,"l":4.11,"n":90,"o":4.12,"t":"2026-08-26T18:45:00Z","v":4307,"vw":4.115714},{"c":4.115,"h":4.12,"l":4.115,"n":77,"o":4.12,"t":"2026-08-26T19:00:00Z","v":7404,"vw":4.115917},{"c":4.115,"h":4.125,"l":4.11,"n":227,"o":4.115,"t":"2026-08-26T19:15:00Z","v":16655,"vw":4.118545},{"c":4.12,"h":4.14,"l":4.115,"n":529,"o":4.115,"t":"2026-08-26T19:30:00Z","v":46642,"vw":4.125987},{"c":4.16,"h":4.18,"l":4.115,"n":1463,"o":4.12,"t":"2026-08-26T19:45:00Z","v":150158,"vw":4.156157},{"c":4.17,"h":4.17,"l":4.16,"n":8,"o":4.16,"t":"2026-08-26T20:00:00Z","v":198824,"vw":4.169985},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-27T09:00:00Z","v":250,"vw":4.12},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-27T11:00:00Z","v":150,"vw":4.17},{"c":4.135,"h":4.16,"l":4.09,"n":263,"o":4.16,"t":"2026-08-27T13:30:00Z","v":32660,"vw":4.134111},{"c":4.065,"h":4.13,"l":4.06,"n":121,"o":4.13,"t":"2026-08-27T13:45:00Z","v":29405,"vw":4.082029},{"c":4.045,"h":4.05,"l":4.02,"n":226,"o":4.05,"t":"2026-08-27T14:00:00Z","v":47668,"vw":4.037279},{"c":4.075,"h":4.08,"l":4.045,"n":240,"o":4.045,"t":"2026-08-27T14:15:00Z","v":43060,"vw":4.055876},{"c":4.075,"h":4.08,"l":4.06,"n":161,"o":4.075,"t":"2026-08-27T14:30:00Z","v":21088,"vw":4.074635},{"c":4.085,"h":4.095,"l":4.0742,"n":167,"o":4.075,"t":"2026-08-27T14:45:00Z","v":33345,"vw":4.076908},{"c":4.075,"h":4.095,"l":4.075,"n":97,"o":4.09,"t":"2026-08-27T15:00:00Z","v":4637,"vw":4.08456},{"c":4.06,"h":4.08,"l":4.06,"n":102,"o":4.08,"t":"2026-08-27T15:15:00Z","v":5943,"vw":4.069915},{"c":4.075,"h":4.075,"l":4.05,"n":89,"o":4.055,"t":"2026-08-27T15:30:00Z","v":16131,"vw":4.058607},{"c":4.07,"h":4.085,"l":4.07,"n":129,"o":4.07,"t":"2026-08-27T15:45:00Z","v":10766,"vw":4.076501},{"c":4.065,"h":4.07,"l":4.06,"n":129,"o":4.07,"t":"2026-08-27T16:00:00Z","v":8662,"vw":4.067251},{"c":4.08,"h":4.08,"l":4.06,"n":183,"o":4.065,"t":"2026-08-27T16:15:00Z","v":22957,"vw":4.065385},{"c":4.065,"h":4.085,"l":4.065,"n":130,"o":4.08,"t":"2026-08-27T16:30:00Z","v":7241,"vw":4.077372},{"c":4.075,"h":4.075,"l":4.06,"n":108,"o":4.065,"t":"2026-08-27T16:45:00Z","v":22897,"vw":4.065404},{"c":4.075,"h":4.075,"l":4.06,"n":172,"o":4.075,"t":"2026-08-27T17:00:00Z","v":9348,"vw":4.067068},{"c":4.075,"h":4.08,"l":4.07,"n":64,"o":4.075,"t":"2026-08-27T17:15:00Z","v":3013,"vw":4.076559},{"c":4.08,"h":4.095,"l":4.07,"n":153,"o":4.075,"t":"2026-08-27T17:30:00Z","v":15444,"vw":4.080675},{"c":4.075,"h":4.085,"l":4.07,"n":153,"o":4.08,"t":"2026-08-27T17:45:00Z","v":19716,"vw":4.07792},{"c":4.065,"h":4.075,"l":4.06,"n":133,"o":4.075,"t":"2026-08-27T18:00:00Z","v":7032,"vw":4.064561},{"c":4.06,"h":4.075,"l":4.06,"n":159,"o":4.065,"t":"2026-08-27T18:15:00Z","v":10580,"vw":4.066477},{"c":4.06,"h":4.07,"l":4.06,"n":106,"o":4.06,"t":"2026-08-27T18:30:00Z","v":7567,"vw":4.065502},{"c":4.055,"h":4.065,"l":4.055,"n":147,"o":4.065,"t":"2026-08-27T18:45:00Z","v":9567,"vw":4.059148},{"c":4.05,"h":4.07,"l":4.05,"n":225,"o":4.055,"t":"2026-08-27T19:00:00Z","v":28356,"vw":4.057498},{"c":4.055,"h":4.06,"l":4.05,"n":173,"o":4.05,"t":"2026-08-27T19:15:00Z","v":22192,"vw":4.054529},{"c":4.075,"h":4.075,"l":4.05,"n":286,"o":4.055,"t":"2026-08-27T19:30:00Z","v":25683,"vw":4.064872},{"c":4.045,"h":4.075,"l":4.04,"n":1204,"o":4.075,"t":"2026-08-27T19:45:00Z","v":126571,"vw":4.046004},{"c":4.05,"h":4.05,"l":4.05,"n":15,"o":4.05,"t":"2026-08-27T20:00:00Z","v":70473,"vw":4.05},{"c":4.0497,"h":4.05,"l":4.0497,"n":2,"o":4.05,"t":"2026-08-27T20:45:00Z","v":429,"vw":4.049839},{"c":4.05,"h":4.05,"l":4.0464,"n":2,"o":4.0464,"t":"2026-08-27T23:15:00Z","v":701,"vw":4.047432},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-08-28T08:15:00Z","v":298,"vw":4.01},{"c":4.05,"h":4.08,"l":4,"n":225,"o":4.03,"t":"2026-08-28T13:30:00Z","v":32916,"vw":4.033001},{"c":4.065,"h":4.07,"l":4.04,"n":163,"o":4.06,"t":"2026-08-28T13:45:00Z","v":11288,"vw":4.05283},{"c":4.02,"h":4.07,"l":4.01,"n":283,"o":4.06,"t":"2026-08-28T14:00:00Z","v":12910,"vw":4.037304},{"c":4.0099,"h":4.03,"l":4.005,"n":141,"o":4.03,"t":"2026-08-28T14:15:00Z","v":9480,"vw":4.01684},{"c":4.01,"h":4.03,"l":4.0099,"n":247,"o":4.01,"t":"2026-08-28T14:30:00Z","v":26359,"vw":4.020324},{"c":4.02,"h":4.02,"l":4.005,"n":156,"o":4.01,"t":"2026-08-28T14:45:00Z","v":15236,"vw":4.014203},{"c":4.01,"h":4.015,"l":4,"n":211,"o":4.015,"t":"2026-08-28T15:00:00Z","v":12734,"vw":4.007126},{"c":4.0299,"h":4.0299,"l":4.005,"n":162,"o":4.01,"t":"2026-08-28T15:15:00Z","v":15790,"vw":4.014714},{"c":4.055,"h":4.065,"l":4.005,"n":291,"o":4.02,"t":"2026-08-28T15:30:00Z","v":41857,"vw":4.041226},{"c":4.025,"h":4.08,"l":4.025,"n":368,"o":4.0599,"t":"2026-08-28T15:45:00Z","v":75609,"vw":4.051487},{"c":4.025,"h":4.03,"l":4.015,"n":118,"o":4.025,"t":"2026-08-28T16:00:00Z","v":5838,"vw":4.023782},{"c":4.02,"h":4.03,"l":4.02,"n":97,"o":4.021,"t":"2026-08-28T16:15:00Z","v":7421,"vw":4.02209},{"c":4.025,"h":4.03,"l":4.02,"n":148,"o":4.025,"t":"2026-08-28T16:30:00Z","v":6283,"vw":4.023098},{"c":4.025,"h":4.025,"l":4.025,"n":50,"o":4.025,"t":"2026-08-28T16:45:00Z","v":1094,"vw":4.025},{"c":4.035,"h":4.035,"l":4.015,"n":150,"o":4.025,"t":"2026-08-28T17:00:00Z","v":9491,"vw":4.021911},{"c":4.025,"h":4.03,"l":4.015,"n":121,"o":4.03,"t":"2026-08-28T17:15:00Z","v":9455,"vw":4.022125},{"c":4.01,"h":4.03,"l":4.01,"n":143,"o":4.025,"t":"2026-08-28T17:30:00Z","v":5510,"vw":4.021197},{"c":4.01,"h":4.015,"l":4.01,"n":72,"o":4.015,"t":"2026-08-28T17:45:00Z","v":2770,"vw":4.012108},{"c":4.015,"h":4.02,"l":4.005,"n":185,"o":4.015,"t":"2026-08-28T18:00:00Z","v":16238,"vw":4.011757},{"c":4.015,"h":4.025,"l":4.01,"n":145,"o":4.015,"t":"2026-08-28T18:15:00Z","v":11616,"vw":4.017598},{"c":4.005,"h":4.015,"l":4,"n":261,"o":4.01,"t":"2026-08-28T18:30:00Z","v":23808,"vw":4.007223},{"c":4.005,"h":4.01,"l":4,"n":142,"o":4,"t":"2026-08-28T18:45:00Z","v":17346,"vw":4.004696},{"c":3.98,"h":4.005,"l":3.98,"n":217,"o":4,"t":"2026-08-28T19:00:00Z","v":25308,"vw":3.990928},{"c":4.005,"h":4.015,"l":3.98,"n":233,"o":3.98,"t":"2026-08-28T19:15:00Z","v":23811,"vw":3.997509},{"c":4.015,"h":4.015,"l":3.99,"n":380,"o":4.005,"t":"2026-08-28T19:30:00Z","v":30204,"vw":4.003821},{"c":4,"h":4.02,"l":4,"n":1087,"o":4.01,"t":"2026-08-28T19:45:00Z","v":96417,"vw":4.007875},{"c":4.01,"h":4.01,"l":4.01,"n":14,"o":4.01,"t":"2026-08-28T20:00:00Z","v":83321,"vw":4.01},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-28T20:15:00Z","v":300,"vw":4.09},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-31T09:15:00Z","v":161,"vw":3.97},{"c":3.92,"h":4,"l":3.91,"n":335,"o":3.98,"t":"2026-08-31T13:30:00Z","v":28994,"vw":3.952897},{"c":3.85,"h":3.92,"l":3.85,"n":251,"o":3.915,"t":"2026-08-31T13:45:00Z","v":29478,"vw":3.885385},{"c":3.885,"h":3.9,"l":3.855,"n":300,"o":3.855,"t":"2026-08-31T14:00:00Z","v":34604,"vw":3.880825},{"c":3.865,"h":3.905,"l":3.86,"n":367,"o":3.885,"t":"2026-08-31T14:15:00Z","v":50343,"vw":3.886489},{"c":3.825,"h":3.88,"l":3.825,"n":215,"o":3.865,"t":"2026-08-31T14:30:00Z","v":32211,"vw":3.855016},{"c":3.88,"h":3.89,"l":3.825,"n":682,"o":3.825,"t":"2026-08-31T14:45:00Z","v":131037,"vw":3.872779},{"c":3.895,"h":3.895,"l":3.865,"n":147,"o":3.87,"t":"2026-08-31T15:00:00Z","v":11043,"vw":3.878599},{"c":3.9,"h":3.9053,"l":3.89,"n":142,"o":3.89,"t":"2026-08-31T15:15:00Z","v":7808,"vw":3.898294},{"c":3.895,"h":3.905,"l":3.895,"n":150,"o":3.9,"t":"2026-08-31T15:30:00Z","v":17237,"vw":3.90092},{"c":3.89,"h":3.9086,"l":3.885,"n":229,"o":3.895,"t":"2026-08-31T15:45:00Z","v":36269,"vw":3.897301},{"c":3.895,"h":3.905,"l":3.885,"n":172,"o":3.89,"t":"2026-08-31T16:00:00Z","v":39568,"vw":3.893312},{"c":3.875,"h":3.895,"l":3.875,"n":165,"o":3.895,"t":"2026-08-31T16:15:00Z","v":11555,"vw":3.885688},{"c":3.865,"h":3.88,"l":3.86,"n":113,"o":3.88,"t":"2026-08-31T16:30:00Z","v":8683,"vw":3.865788},{"c":3.845,"h":3.86,"l":3.84,"n":162,"o":3.86,"t":"2026-08-31T16:45:00Z","v":11671,"vw":3.846125},{"c":3.8301,"h":3.8424,"l":3.8301,"n":101,"o":3.8424,"t":"2026-08-31T17:00:00Z","v":8409,"vw":3.838502},{"c":3.815,"h":3.835,"l":3.81,"n":130,"o":3.835,"t":"2026-08-31T17:15:00Z","v":12066,"vw":3.823305},{"c":3.835,"h":3.84,"l":3.81,"n":161,"o":3.81,"t":"2026-08-31T17:30:00Z","v":22043,"vw":3.828172},{"c":3.83,"h":3.835,"l":3.83,"n":106,"o":3.83,"t":"2026-08-31T17:45:00Z","v":7005,"vw":3.834331},{"c":3.83,"h":3.835,"l":3.83,"n":47,"o":3.835,"t":"2026-08-31T18:00:00Z","v":3121,"vw":3.833458},{"c":3.82,"h":3.835,"l":3.82,"n":161,"o":3.835,"t":"2026-08-31T18:15:00Z","v":9312,"vw":3.8297},{"c":3.817,"h":3.835,"l":3.8101,"n":199,"o":3.825,"t":"2026-08-31T18:30:00Z","v":26195,"vw":3.82185},{"c":3.82,"h":3.835,"l":3.815,"n":162,"o":3.815,"t":"2026-08-31T18:45:00Z","v":12342,"vw":3.828704},{"c":3.825,"h":3.835,"l":3.815,"n":132,"o":3.82,"t":"2026-08-31T19:00:00Z","v":10700,"vw":3.826421},{"c":3.8391,"h":3.845,"l":3.82,"n":207,"o":3.83,"t":"2026-08-31T19:15:00Z","v":16429,"vw":3.835977},{"c":3.825,"h":3.84,"l":3.82,"n":198,"o":3.835,"t":"2026-08-31T19:30:00Z","v":12952,"vw":3.83227},{"c":3.815,"h":3.86,"l":3.81,"n":1316,"o":3.825,"t":"2026-08-31T19:45:00Z","v":153585,"vw":3.825322},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-08-31T20:00:00Z","v":203166,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-08-31T21:45:00Z","v":471,"vw":3.81},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-08-31T22:45:00Z","v":499,"vw":3.89},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-01T10:15:00Z","v":300,"vw":3.8},{"c":3.97,"h":3.97,"l":3.9,"n":2,"o":3.9,"t":"2026-09-01T12:00:00Z","v":365,"vw":3.919178},{"c":3.8487,"h":3.8487,"l":3.8487,"n":1,"o":3.8487,"t":"2026-09-01T12:30:00Z","v":550,"vw":3.8487},{"c":3.8329,"h":3.8329,"l":3.8329,"n":1,"o":3.8329,"t":"2026-09-01T12:45:00Z","v":1000,"vw":3.8329},{"c":3.78,"h":3.82,"l":3.7726,"n":315,"o":3.78,"t":"2026-09-01T13:30:00Z","v":38924,"vw":3.798299},{"c":3.77,"h":3.805,"l":3.77,"n":191,"o":3.78,"t":"2026-09-01T13:45:00Z","v":15336,"vw":3.786413},{"c":3.825,"h":3.829,"l":3.775,"n":208,"o":3.775,"t":"2026-09-01T14:00:00Z","v":20455,"vw":3.799867},{"c":3.805,"h":3.84,"l":3.8,"n":203,"o":3.825,"t":"2026-09-01T14:15:00Z","v":22079,"vw":3.818313},{"c":3.825,"h":3.835,"l":3.805,"n":218,"o":3.805,"t":"2026-09-01T14:30:00Z","v":31835,"vw":3.820244},{"c":3.825,"h":3.835,"l":3.82,"n":126,"o":3.825,"t":"2026-09-01T14:45:00Z","v":12867,"vw":3.828513},{"c":3.85,"h":3.85,"l":3.785,"n":344,"o":3.82,"t":"2026-09-01T15:00:00Z","v":46700,"vw":3.822591},{"c":3.825,"h":3.84,"l":3.82,"n":108,"o":3.84,"t":"2026-09-01T15:15:00Z","v":10536,"vw":3.827369},{"c":3.835,"h":3.839,"l":3.825,"n":60,"o":3.825,"t":"2026-09-01T15:30:00Z","v":4421,"vw":3.831503},{"c":3.885,"h":3.885,"l":3.83,"n":213,"o":3.835,"t":"2026-09-01T15:45:00Z","v":18186,"vw":3.860052},{"c":3.88,"h":3.885,"l":3.875,"n":160,"o":3.885,"t":"2026-09-01T16:00:00Z","v":17139,"vw":3.880682},{"c":3.865,"h":3.88,"l":3.86,"n":169,"o":3.88,"t":"2026-09-01T16:15:00Z","v":14198,"vw":3.872519},{"c":3.865,"h":3.869,"l":3.85,"n":170,"o":3.86,"t":"2026-09-01T16:30:00Z","v":12124,"vw":3.85885},{"c":3.875,"h":3.8791,"l":3.86,"n":147,"o":3.865,"t":"2026-09-01T16:45:00Z","v":12670,"vw":3.86946},{"c":3.905,"h":3.905,"l":3.875,"n":148,"o":3.875,"t":"2026-09-01T17:00:00Z","v":12934,"vw":3.891576},{"c":3.91,"h":3.92,"l":3.9,"n":217,"o":3.905,"t":"2026-09-01T17:15:00Z","v":15446,"vw":3.907363},{"c":3.915,"h":3.92,"l":3.91,"n":150,"o":3.915,"t":"2026-09-01T17:30:00Z","v":8013,"vw":3.913942},{"c":3.91,"h":3.92,"l":3.91,"n":142,"o":3.915,"t":"2026-09-01T17:45:00Z","v":4011,"vw":3.916075},{"c":3.9,"h":3.915,"l":3.9,"n":204,"o":3.915,"t":"2026-09-01T18:00:00Z","v":12806,"vw":3.908553},{"c":3.915,"h":3.915,"l":3.905,"n":138,"o":3.905,"t":"2026-09-01T18:15:00Z","v":7326,"vw":3.908503},{"c":3.905,"h":3.9199,"l":3.9,"n":240,"o":3.915,"t":"2026-09-01T18:30:00Z","v":26520,"vw":3.910296},{"c":3.915,"h":3.925,"l":3.905,"n":284,"o":3.905,"t":"2026-09-01T18:45:00Z","v":37897,"vw":3.914424},{"c":3.915,"h":3.915,"l":3.915,"n":91,"o":3.915,"t":"2026-09-01T19:00:00Z","v":4486,"vw":3.915},{"c":3.915,"h":3.925,"l":3.91,"n":106,"o":3.92,"t":"2026-09-01T19:15:00Z","v":9567,"vw":3.917998},{"c":3.915,"h":3.92,"l":3.91,"n":239,"o":3.91,"t":"2026-09-01T19:30:00Z","v":15288,"vw":3.914334},{"c":3.935,"h":3.95,"l":3.88,"n":1646,"o":3.915,"t":"2026-09-01T19:45:00Z","v":230733,"vw":3.915212},{"c":3.94,"h":3.94,"l":3.94,"n":12,"o":3.94,"t":"2026-09-01T20:00:00Z","v":56796,"vw":3.94},{"c":3.96,"h":3.99,"l":3.96,"n":16,"o":3.99,"t":"2026-09-01T20:45:00Z","v":353,"vw":3.975},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-02T13:15:00Z","v":193,"vw":3.91},{"c":4.04,"h":4.075,"l":3.96,"n":281,"o":3.96,"t":"2026-09-02T13:30:00Z","v":32918,"vw":4.01113},{"c":3.96,"h":4.04,"l":3.95,"n":107,"o":4.04,"t":"2026-09-02T13:45:00Z","v":10914,"vw":3.988147},{"c":3.915,"h":3.96,"l":3.915,"n":190,"o":3.96,"t":"2026-09-02T14:00:00Z","v":17764,"vw":3.94875},{"c":3.915,"h":3.955,"l":3.91,"n":189,"o":3.915,"t":"2026-09-02T14:15:00Z","v":12358,"vw":3.929562},{"c":3.875,"h":3.91,"l":3.865,"n":152,"o":3.91,"t":"2026-09-02T14:30:00Z","v":10752,"vw":3.880686},{"c":3.825,"h":3.87,"l":3.825,"n":166,"o":3.87,"t":"2026-09-02T14:45:00Z","v":23736,"vw":3.839138},{"c":3.825,"h":3.83,"l":3.825,"n":73,"o":3.825,"t":"2026-09-02T15:00:00Z","v":5902,"vw":3.82525},{"c":3.86,"h":3.875,"l":3.8218,"n":236,"o":3.822,"t":"2026-09-02T15:15:00Z","v":21317,"vw":3.852152},{"c":3.875,"h":3.875,"l":3.855,"n":148,"o":3.865,"t":"2026-09-02T15:30:00Z","v":9912,"vw":3.86361},{"c":3.885,"h":3.89,"l":3.865,"n":147,"o":3.8727,"t":"2026-09-02T15:45:00Z","v":9262,"vw":3.871514},{"c":3.905,"h":3.91,"l":3.89,"n":228,"o":3.89,"t":"2026-09-02T16:00:00Z","v":17017,"vw":3.897894},{"c":3.905,"h":3.91,"l":3.9,"n":95,"o":3.905,"t":"2026-09-02T16:15:00Z","v":4086,"vw":3.904585},{"c":3.89,"h":3.905,"l":3.89,"n":131,"o":3.9,"t":"2026-09-02T16:30:00Z","v":7349,"vw":3.898035},{"c":3.885,"h":3.9,"l":3.885,"n":125,"o":3.8962,"t":"2026-09-02T16:45:00Z","v":7395,"vw":3.892303},{"c":3.895,"h":3.895,"l":3.88,"n":164,"o":3.89,"t":"2026-09-02T17:00:00Z","v":6088,"vw":3.889564},{"c":3.885,"h":3.895,"l":3.88,"n":75,"o":3.895,"t":"2026-09-02T17:15:00Z","v":4941,"vw":3.889359},{"c":3.885,"h":3.9,"l":3.88,"n":231,"o":3.89,"t":"2026-09-02T17:30:00Z","v":18731,"vw":3.892259},{"c":3.885,"h":3.895,"l":3.88,"n":119,"o":3.885,"t":"2026-09-02T17:45:00Z","v":7342,"vw":3.887834},{"c":3.875,"h":3.88,"l":3.87,"n":134,"o":3.88,"t":"2026-09-02T18:00:00Z","v":7851,"vw":3.875604},{"c":3.875,"h":3.875,"l":3.87,"n":166,"o":3.87,"t":"2026-09-02T18:15:00Z","v":5696,"vw":3.873193},{"c":3.87,"h":3.88,"l":3.87,"n":187,"o":3.875,"t":"2026-09-02T18:30:00Z","v":6127,"vw":3.873339},{"c":3.885,"h":3.885,"l":3.87,"n":244,"o":3.87,"t":"2026-09-02T18:45:00Z","v":13703,"vw":3.878886},{"c":3.88,"h":3.885,"l":3.88,"n":218,"o":3.885,"t":"2026-09-02T19:00:00Z","v":11341,"vw":3.88228},{"c":3.885,"h":3.885,"l":3.88,"n":172,"o":3.885,"t":"2026-09-02T19:15:00Z","v":6594,"vw":3.883734},{"c":3.895,"h":3.91,"l":3.88,"n":556,"o":3.88,"t":"2026-09-02T19:30:00Z","v":43609,"vw":3.89806},{"c":3.855,"h":3.9,"l":3.84,"n":1024,"o":3.895,"t":"2026-09-02T19:45:00Z","v":89935,"vw":3.859233},{"c":3.87,"h":3.87,"l":3.87,"n":14,"o":3.87,"t":"2026-09-02T20:00:00Z","v":88568,"vw":3.87},{"c":3.94,"h":3.94,"l":3.818,"n":2,"o":3.818,"t":"2026-09-02T20:15:00Z","v":1100,"vw":3.928909},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-02T23:30:00Z","v":261,"vw":3.83},{"c":3.85,"h":3.9,"l":3.83,"n":181,"o":3.9,"t":"2026-09-03T13:30:00Z","v":32628,"vw":3.856448},{"c":3.84,"h":3.855,"l":3.84,"n":71,"o":3.85,"t":"2026-09-03T13:45:00Z","v":4819,"vw":3.847092},{"c":3.805,"h":3.84,"l":3.805,"n":211,"o":3.84,"t":"2026-09-03T14:00:00Z","v":13926,"vw":3.816963},{"c":3.795,"h":3.815,"l":3.79,"n":164,"o":3.81,"t":"2026-09-03T14:15:00Z","v":14609,"vw":3.802528},{"c":3.805,"h":3.805,"l":3.795,"n":132,"o":3.795,"t":"2026-09-03T14:30:00Z","v":9103,"vw":3.799427},{"c":3.815,"h":3.819,"l":3.805,"n":145,"o":3.805,"t":"2026-09-03T14:45:00Z","v":11270,"vw":3.807474},{"c":3.835,"h":3.835,"l":3.775,"n":345,"o":3.815,"t":"2026-09-03T15:00:00Z","v":41146,"vw":3.801653},{"c":3.845,"h":3.88,"l":3.8337,"n":282,"o":3.8337,"t":"2026-09-03T15:15:00Z","v":32079,"vw":3.857612},{"c":3.82,"h":3.845,"l":3.82,"n":193,"o":3.845,"t":"2026-09-03T15:30:00Z","v":27948,"vw":3.837366},{"c":3.83,"h":3.835,"l":3.815,"n":154,"o":3.82,"t":"2026-09-03T15:45:00Z","v":10274,"vw":3.823716},{"c":3.805,"h":3.82,"l":3.8,"n":74,"o":3.82,"t":"2026-09-03T16:00:00Z","v":5079,"vw":3.814287},{"c":3.805,"h":3.81,"l":3.795,"n":98,"o":3.805,"t":"2026-09-03T16:15:00Z","v":7853,"vw":3.801273},{"c":3.795,"h":3.805,"l":3.79,"n":101,"o":3.805,"t":"2026-09-03T16:30:00Z","v":11298,"vw":3.799612},{"c":3.795,"h":3.795,"l":3.79,"n":48,"o":3.795,"t":"2026-09-03T16:45:00Z","v":1459,"vw":3.79339},{"c":3.775,"h":3.79,"l":3.7741,"n":169,"o":3.79,"t":"2026-09-03T17:00:00Z","v":15501,"vw":3.78045},{"c":3.81,"h":3.81,"l":3.775,"n":192,"o":3.775,"t":"2026-09-03T17:15:00Z","v":15040,"vw":3.791052},{"c":3.82,"h":3.83,"l":3.805,"n":272,"o":3.805,"t":"2026-09-03T17:30:00Z","v":50704,"vw":3.822079},{"c":3.805,"h":3.825,"l":3.795,"n":258,"o":3.825,"t":"2026-09-03T17:45:00Z","v":32205,"vw":3.804211},{"c":3.805,"h":3.805,"l":3.8,"n":137,"o":3.805,"t":"2026-09-03T18:00:00Z","v":8962,"vw":3.804551},{"c":3.795,"h":3.805,"l":3.7901,"n":139,"o":3.805,"t":"2026-09-03T18:15:00Z","v":9060,"vw":3.797855},{"c":3.7899,"h":3.795,"l":3.78,"n":120,"o":3.795,"t":"2026-09-03T18:30:00Z","v":10574,"vw":3.78704},{"c":3.795,"h":3.795,"l":3.78,"n":138,"o":3.7851,"t":"2026-09-03T18:45:00Z","v":10376,"vw":3.788445},{"c":3.785,"h":3.795,"l":3.78,"n":97,"o":3.795,"t":"2026-09-03T19:00:00Z","v":7647,"vw":3.787248},{"c":3.785,"h":3.79,"l":3.785,"n":152,"o":3.785,"t":"2026-09-03T19:15:00Z","v":11741,"vw":3.785712},{"c":3.795,"h":3.805,"l":3.785,"n":312,"o":3.785,"t":"2026-09-03T19:30:00Z","v":26652,"vw":3.794092},{"c":3.84,"h":3.84,"l":3.79,"n":1160,"o":3.795,"t":"2026-09-03T19:45:00Z","v":153832,"vw":3.811869},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-09-03T20:00:00Z","v":94828,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-03T22:45:00Z","v":600,"vw":3.9},{"c":3.9897,"h":3.9897,"l":3.9897,"n":1,"o":3.9897,"t":"2026-09-04T11:30:00Z","v":250,"vw":3.9897},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-04T11:45:00Z","v":300,"vw":3.98},{"c":3.9,"h":3.98,"l":3.9,"n":6,"o":3.97,"t":"2026-09-04T12:00:00Z","v":2700,"vw":3.973333},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-09-04T13:00:00Z","v":300,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":9,"o":3.83,"t":"2026-09-04T13:15:00Z","v":1539,"vw":3.83},{"c":3.84,"h":3.85,"l":3.79,"n":222,"o":3.82,"t":"2026-09-04T13:30:00Z","v":18793,"vw":3.818314},{"c":3.81,"h":3.835,"l":3.81,"n":142,"o":3.835,"t":"2026-09-04T13:45:00Z","v":9578,"vw":3.819741},{"c":3.82,"h":3.825,"l":3.79,"n":181,"o":3.8,"t":"2026-09-04T14:00:00Z","v":22585,"vw":3.815078},{"c":3.835,"h":3.835,"l":3.81,"n":183,"o":3.825,"t":"2026-09-04T14:15:00Z","v":22433,"vw":3.819556},{"c":3.815,"h":3.835,"l":3.81,"n":93,"o":3.835,"t":"2026-09-04T14:30:00Z","v":18765,"vw":3.820968},{"c":3.815,"h":3.82,"l":3.805,"n":97,"o":3.815,"t":"2026-09-04T14:45:00Z","v":19450,"vw":3.811739},{"c":3.825,"h":3.835,"l":3.815,"n":116,"o":3.815,"t":"2026-09-04T15:00:00Z","v":7562,"vw":3.824957},{"c":3.825,"h":3.83,"l":3.815,"n":115,"o":3.8299,"t":"2026-09-04T15:15:00Z","v":12747,"vw":3.82199},{"c":3.835,"h":3.84,"l":3.825,"n":98,"o":3.825,"t":"2026-09-04T15:30:00Z","v":7348,"vw":3.830317},{"c":3.83,"h":3.835,"l":3.83,"n":68,"o":3.835,"t":"2026-09-04T15:45:00Z","v":4610,"vw":3.834272},{"c":3.835,"h":3.845,"l":3.83,"n":101,"o":3.835,"t":"2026-09-04T16:00:00Z","v":10273,"vw":3.83605},{"c":3.8323,"h":3.8499,"l":3.83,"n":113,"o":3.835,"t":"2026-09-04T16:15:00Z","v":7956,"vw":3.839893},{"c":3.835,"h":3.835,"l":3.83,"n":48,"o":3.8314,"t":"2026-09-04T16:30:00Z","v":2676,"vw":3.833576},{"c":3.835,"h":3.84,"l":3.83,"n":89,"o":3.835,"t":"2026-09-04T16:45:00Z","v":10302,"vw":3.83461},{"c":3.845,"h":3.845,"l":3.83,"n":69,"o":3.835,"t":"2026-09-04T17:00:00Z","v":6646,"vw":3.838362},{"c":3.8326,"h":3.845,"l":3.83,"n":60,"o":3.845,"t":"2026-09-04T17:15:00Z","v":9411,"vw":3.8404},{"c":3.83,"h":3.835,"l":3.83,"n":71,"o":3.83,"t":"2026-09-04T17:30:00Z","v":6271,"vw":3.830868},{"c":3.839,"h":3.839,"l":3.83,"n":56,"o":3.83,"t":"2026-09-04T17:45:00Z","v":4314,"vw":3.832012},{"c":3.845,"h":3.849,"l":3.83,"n":120,"o":3.8385,"t":"2026-09-04T18:00:00Z","v":12577,"vw":3.840904},{"c":3.835,"h":3.845,"l":3.83,"n":96,"o":3.84,"t":"2026-09-04T18:15:00Z","v":9918,"vw":3.838298},{"c":3.82,"h":3.8391,"l":3.82,"n":48,"o":3.8391,"t":"2026-09-04T18:30:00Z","v":7037,"vw":3.830644},{"c":3.825,"h":3.825,"l":3.82,"n":78,"o":3.825,"t":"2026-09-04T18:45:00Z","v":6534,"vw":3.823815},{"c":3.835,"h":3.835,"l":3.82,"n":80,"o":3.83,"t":"2026-09-04T19:00:00Z","v":5537,"vw":3.829539},{"c":3.835,"h":3.835,"l":3.83,"n":73,"o":3.835,"t":"2026-09-04T19:15:00Z","v":3580,"vw":3.833818},{"c":3.825,"h":3.835,"l":3.8205,"n":129,"o":3.832,"t":"2026-09-04T19:30:00Z","v":9885,"vw":3.82944},{"c":3.82,"h":3.835,"l":3.82,"n":646,"o":3.825,"t":"2026-09-04T19:45:00Z","v":69473,"vw":3.826837},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-04T20:00:00Z","v":51459,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-04T22:45:00Z","v":100,"vw":3.85},{"c":3.8292,"h":3.8292,"l":3.8292,"n":1,"o":3.8292,"t":"2026-09-08T11:00:00Z","v":100,"vw":3.8292},{"c":3.815,"h":3.815,"l":3.815,"n":2,"o":3.815,"t":"2026-09-08T11:45:00Z","v":305,"vw":3.815},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-08T12:00:00Z","v":200,"vw":3.82},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-08T12:15:00Z","v":489,"vw":3.72},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-09-08T13:00:00Z","v":2000,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-08T13:15:00Z","v":136,"vw":3.79},{"c":3.825,"h":3.835,"l":3.72,"n":569,"o":3.76,"t":"2026-09-08T13:30:00Z","v":85791,"vw":3.762793},{"c":3.825,"h":3.84,"l":3.78,"n":223,"o":3.8245,"t":"2026-09-08T13:45:00Z","v":22373,"vw":3.811446},{"c":3.825,"h":3.845,"l":3.82,"n":247,"o":3.83,"t":"2026-09-08T14:00:00Z","v":18305,"vw":3.834116},{"c":3.84,"h":3.84,"l":3.825,"n":205,"o":3.825,"t":"2026-09-08T14:15:00Z","v":14232,"vw":3.831919},{"c":3.845,"h":3.85,"l":3.83,"n":140,"o":3.835,"t":"2026-09-08T14:30:00Z","v":8069,"vw":3.838144},{"c":3.845,"h":3.87,"l":3.84,"n":347,"o":3.845,"t":"2026-09-08T14:45:00Z","v":22120,"vw":3.855908},{"c":3.815,"h":3.84,"l":3.8,"n":341,"o":3.84,"t":"2026-09-08T15:00:00Z","v":26510,"vw":3.817806},{"c":3.835,"h":3.84,"l":3.82,"n":189,"o":3.82,"t":"2026-09-08T15:15:00Z","v":10051,"vw":3.829352},{"c":3.875,"h":3.875,"l":3.835,"n":180,"o":3.835,"t":"2026-09-08T15:30:00Z","v":13700,"vw":3.855841},{"c":3.865,"h":3.8772,"l":3.835,"n":259,"o":3.8736,"t":"2026-09-08T15:45:00Z","v":28409,"vw":3.859143},{"c":3.875,"h":3.889,"l":3.8649,"n":197,"o":3.865,"t":"2026-09-08T16:00:00Z","v":17003,"vw":3.874913},{"c":3.875,"h":3.88,"l":3.86,"n":183,"o":3.87,"t":"2026-09-08T16:15:00Z","v":7995,"vw":3.870757},{"c":3.86,"h":3.875,"l":3.855,"n":146,"o":3.87,"t":"2026-09-08T16:30:00Z","v":19391,"vw":3.860182},{"c":3.865,"h":3.87,"l":3.86,"n":146,"o":3.86,"t":"2026-09-08T16:45:00Z","v":10635,"vw":3.864709},{"c":3.9,"h":3.9,"l":3.875,"n":254,"o":3.875,"t":"2026-09-08T17:00:00Z","v":22294,"vw":3.889362},{"c":3.9,"h":3.92,"l":3.89,"n":188,"o":3.895,"t":"2026-09-08T17:15:00Z","v":28700,"vw":3.909483},{"c":3.895,"h":3.905,"l":3.89,"n":83,"o":3.905,"t":"2026-09-08T17:30:00Z","v":4811,"vw":3.900315},{"c":3.895,"h":3.91,"l":3.88,"n":180,"o":3.89,"t":"2026-09-08T17:45:00Z","v":21449,"vw":3.889989},{"c":3.925,"h":3.925,"l":3.895,"n":161,"o":3.895,"t":"2026-09-08T18:00:00Z","v":14356,"vw":3.911972},{"c":3.9,"h":3.92,"l":3.9,"n":149,"o":3.92,"t":"2026-09-08T18:15:00Z","v":7485,"vw":3.911679},{"c":3.905,"h":3.91,"l":3.9,"n":71,"o":3.9,"t":"2026-09-08T18:30:00Z","v":5347,"vw":3.90354},{"c":3.955,"h":3.955,"l":3.905,"n":382,"o":3.91,"t":"2026-09-08T18:45:00Z","v":41482,"vw":3.925593},{"c":4.025,"h":4.025,"l":3.96,"n":695,"o":3.96,"t":"2026-09-08T19:00:00Z","v":155239,"vw":4.00751},{"c":4.005,"h":4.0299,"l":3.995,"n":378,"o":4.025,"t":"2026-09-08T19:15:00Z","v":62527,"vw":4.013286},{"c":4.015,"h":4.03,"l":4.005,"n":471,"o":4.005,"t":"2026-09-08T19:30:00Z","v":55312,"vw":4.019662},{"c":4.08,"h":4.08,"l":3.99,"n":1477,"o":4.01,"t":"2026-09-08T19:45:00Z","v":180771,"vw":4.039401},{"c":4.02,"h":4.08,"l":4.02,"n":12,"o":4.08,"t":"2026-09-08T20:00:00Z","v":124408,"vw":4.074962},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-09T11:00:00Z","v":250,"vw":4.06},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-09T11:15:00Z","v":131,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-09T12:30:00Z","v":1675,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-09T13:00:00Z","v":2000,"vw":4.02},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-09T13:15:00Z","v":111,"vw":4},{"c":4.055,"h":4.17,"l":4.02,"n":848,"o":4.03,"t":"2026-09-09T13:30:00Z","v":105205,"vw":4.089734},{"c":3.99,"h":4.065,"l":3.99,"n":219,"o":4.06,"t":"2026-09-09T13:45:00Z","v":17414,"vw":4.025567},{"c":3.985,"h":4.005,"l":3.965,"n":322,"o":3.985,"t":"2026-09-09T14:00:00Z","v":30720,"vw":3.983995},{"c":3.925,"h":3.995,"l":3.915,"n":344,"o":3.99,"t":"2026-09-09T14:15:00Z","v":38437,"vw":3.941564},{"c":3.89,"h":3.92,"l":3.885,"n":225,"o":3.92,"t":"2026-09-09T14:30:00Z","v":14797,"vw":3.899452},{"c":3.895,"h":3.9,"l":3.88,"n":233,"o":3.89,"t":"2026-09-09T14:45:00Z","v":11745,"vw":3.889501},{"c":3.875,"h":3.905,"l":3.87,"n":441,"o":3.9,"t":"2026-09-09T15:00:00Z","v":61015,"vw":3.881731},{"c":3.875,"h":3.875,"l":3.86,"n":226,"o":3.875,"t":"2026-09-09T15:15:00Z","v":20763,"vw":3.867103},{"c":3.875,"h":3.895,"l":3.87,"n":351,"o":3.875,"t":"2026-09-09T15:30:00Z","v":36580,"vw":3.887541},{"c":3.84,"h":3.88,"l":3.84,"n":172,"o":3.875,"t":"2026-09-09T15:45:00Z","v":21295,"vw":3.861567},{"c":3.855,"h":3.855,"l":3.83,"n":218,"o":3.845,"t":"2026-09-09T16:00:00Z","v":18899,"vw":3.843096},{"c":3.885,"h":3.885,"l":3.845,"n":378,"o":3.855,"t":"2026-09-09T16:15:00Z","v":39263,"vw":3.863776},{"c":3.895,"h":3.91,"l":3.885,"n":552,"o":3.885,"t":"2026-09-09T16:30:00Z","v":41108,"vw":3.897589},{"c":3.905,"h":3.91,"l":3.895,"n":173,"o":3.895,"t":"2026-09-09T16:45:00Z","v":8338,"vw":3.899658},{"c":3.885,"h":3.905,"l":3.885,"n":190,"o":3.905,"t":"2026-09-09T17:00:00Z","v":12459,"vw":3.896893},{"c":3.89,"h":3.89,"l":3.875,"n":175,"o":3.885,"t":"2026-09-09T17:15:00Z","v":11112,"vw":3.882013},{"c":3.895,"h":3.9,"l":3.885,"n":153,"o":3.895,"t":"2026-09-09T17:30:00Z","v":10905,"vw":3.892527},{"c":3.915,"h":3.95,"l":3.895,"n":534,"o":3.895,"t":"2026-09-09T17:45:00Z","v":61686,"vw":3.925343},{"c":3.88,"h":3.915,"l":3.875,"n":252,"o":3.915,"t":"2026-09-09T18:00:00Z","v":38205,"vw":3.903417},{"c":3.87,"h":3.885,"l":3.87,"n":136,"o":3.88,"t":"2026-09-09T18:15:00Z","v":7383,"vw":3.879907},{"c":3.875,"h":3.88,"l":3.87,"n":158,"o":3.875,"t":"2026-09-09T18:30:00Z","v":12178,"vw":3.874598},{"c":3.885,"h":3.89,"l":3.875,"n":268,"o":3.875,"t":"2026-09-09T18:45:00Z","v":17972,"vw":3.879956},{"c":3.885,"h":3.885,"l":3.87,"n":251,"o":3.88,"t":"2026-09-09T19:00:00Z","v":24637,"vw":3.876352},{"c":3.87,"h":3.9,"l":3.87,"n":274,"o":3.885,"t":"2026-09-09T19:15:00Z","v":16137,"vw":3.885603},{"c":3.86,"h":3.88,"l":3.855,"n":364,"o":3.875,"t":"2026-09-09T19:30:00Z","v":28387,"vw":3.862461},{"c":3.88,"h":3.88,"l":3.84,"n":1148,"o":3.8699,"t":"2026-09-09T19:45:00Z","v":174224,"vw":3.85793},{"c":3.87,"h":3.87,"l":3.87,"n":7,"o":3.87,"t":"2026-09-09T20:00:00Z","v":85826,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-09T22:45:00Z","v":300,"vw":3.88},{"c":4,"h":4,"l":3.93,"n":2,"o":3.93,"t":"2026-09-09T23:15:00Z","v":1050,"vw":3.98},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-09-10T11:00:00Z","v":1258,"vw":3.93},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-10T12:45:00Z","v":150,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-10T13:00:00Z","v":600,"vw":3.87},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-10T13:15:00Z","v":21001,"vw":3.83},{"c":3.82,"h":3.82,"l":3.74,"n":1133,"o":3.82,"t":"2026-09-10T13:30:00Z","v":99583,"vw":3.779735},{"c":3.8,"h":3.83,"l":3.8,"n":217,"o":3.815,"t":"2026-09-10T13:45:00Z","v":14091,"vw":3.814335},{"c":3.805,"h":3.8092,"l":3.78,"n":276,"o":3.8092,"t":"2026-09-10T14:00:00Z","v":15046,"vw":3.796651},{"c":3.815,"h":3.835,"l":3.79,"n":279,"o":3.8,"t":"2026-09-10T14:15:00Z","v":15264,"vw":3.807194},{"c":3.8,"h":3.81,"l":3.79,"n":302,"o":3.81,"t":"2026-09-10T14:30:00Z","v":12074,"vw":3.803445},{"c":3.835,"h":3.845,"l":3.805,"n":448,"o":3.805,"t":"2026-09-10T14:45:00Z","v":49632,"vw":3.827181},{"c":3.81,"h":3.83,"l":3.8,"n":219,"o":3.83,"t":"2026-09-10T15:00:00Z","v":10694,"vw":3.819856},{"c":3.785,"h":3.81,"l":3.785,"n":270,"o":3.805,"t":"2026-09-10T15:15:00Z","v":8147,"vw":3.793343},{"c":3.79,"h":3.79,"l":3.78,"n":241,"o":3.785,"t":"2026-09-10T15:30:00Z","v":10447,"vw":3.785365},{"c":3.785,"h":3.795,"l":3.78,"n":239,"o":3.7897,"t":"2026-09-10T15:45:00Z","v":8796,"vw":3.788039},{"c":3.785,"h":3.79,"l":3.78,"n":251,"o":3.785,"t":"2026-09-10T16:00:00Z","v":22678,"vw":3.78461},{"c":3.775,"h":3.79,"l":3.77,"n":306,"o":3.785,"t":"2026-09-10T16:15:00Z","v":30403,"vw":3.781098},{"c":3.78,"h":3.79,"l":3.775,"n":333,"o":3.775,"t":"2026-09-10T16:30:00Z","v":57895,"vw":3.785261},{"c":3.78,"h":3.79,"l":3.77,"n":309,"o":3.785,"t":"2026-09-10T16:45:00Z","v":21079,"vw":3.780926},{"c":3.8,"h":3.8,"l":3.78,"n":240,"o":3.78,"t":"2026-09-10T17:00:00Z","v":12343,"vw":3.790398},{"c":3.78,"h":3.799,"l":3.78,"n":156,"o":3.795,"t":"2026-09-10T17:15:00Z","v":7383,"vw":3.791093},{"c":3.78,"h":3.795,"l":3.78,"n":315,"o":3.785,"t":"2026-09-10T17:30:00Z","v":46066,"vw":3.787881},{"c":3.78,"h":3.79,"l":3.78,"n":203,"o":3.78,"t":"2026-09-10T17:45:00Z","v":17253,"vw":3.782999},{"c":3.8,"h":3.81,"l":3.78,"n":342,"o":3.785,"t":"2026-09-10T18:00:00Z","v":19323,"vw":3.79751},{"c":3.82,"h":3.82,"l":3.795,"n":282,"o":3.8,"t":"2026-09-10T18:15:00Z","v":22898,"vw":3.806063},{"c":3.81,"h":3.82,"l":3.8,"n":374,"o":3.815,"t":"2026-09-10T18:30:00Z","v":21782,"vw":3.811478},{"c":3.825,"h":3.825,"l":3.81,"n":222,"o":3.815,"t":"2026-09-10T18:45:00Z","v":15295,"vw":3.821866},{"c":3.82,"h":3.83,"l":3.805,"n":444,"o":3.825,"t":"2026-09-10T19:00:00Z","v":30876,"vw":3.815637},{"c":3.82,"h":3.83,"l":3.82,"n":350,"o":3.825,"t":"2026-09-10T19:15:00Z","v":14295,"vw":3.823805},{"c":3.845,"h":3.845,"l":3.82,"n":478,"o":3.83,"t":"2026-09-10T19:30:00Z","v":40654,"vw":3.83775},{"c":3.85,"h":3.86,"l":3.81,"n":1183,"o":3.845,"t":"2026-09-10T19:45:00Z","v":127181,"vw":3.835251},{"c":3.85,"h":3.85,"l":3.85,"n":8,"o":3.85,"t":"2026-09-10T20:00:00Z","v":82513,"vw":3.85},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-10T23:45:00Z","v":500,"vw":3.75},{"c":3.982,"h":3.982,"l":3.982,"n":1,"o":3.982,"t":"2026-09-11T09:15:00Z","v":290,"vw":3.982},{"c":3.9626,"h":3.9626,"l":3.9626,"n":1,"o":3.9626,"t":"2026-09-11T13:15:00Z","v":100,"vw":3.9626},{"c":4.004,"h":4.07,"l":3.91,"n":571,"o":3.91,"t":"2026-09-11T13:30:00Z","v":67868,"vw":3.989767},{"c":3.97,"h":4.03,"l":3.97,"n":263,"o":4.0005,"t":"2026-09-11T13:45:00Z","v":42986,"vw":4.006286},{"c":3.875,"h":3.985,"l":3.86,"n":575,"o":3.98,"t":"2026-09-11T14:00:00Z","v":130115,"vw":3.921446},{"c":3.92,"h":3.92,"l":3.85,"n":1074,"o":3.87,"t":"2026-09-11T14:15:00Z","v":584749,"vw":3.860544},{"c":3.89,"h":3.92,"l":3.885,"n":239,"o":3.915,"t":"2026-09-11T14:30:00Z","v":20151,"vw":3.905963},{"c":3.89,"h":3.9,"l":3.88,"n":354,"o":3.895,"t":"2026-09-11T14:45:00Z","v":18177,"vw":3.888903},{"c":3.875,"h":3.905,"l":3.875,"n":384,"o":3.9,"t":"2026-09-11T15:00:00Z","v":28871,"vw":3.89116},{"c":3.925,"h":3.93,"l":3.87,"n":244,"o":3.875,"t":"2026-09-11T15:15:00Z","v":48199,"vw":3.901979},{"c":3.9586,"h":4.005,"l":3.92,"n":868,"o":3.925,"t":"2026-09-11T15:30:00Z","v":128131,"vw":3.977073},{"c":3.95,"h":3.965,"l":3.945,"n":358,"o":3.955,"t":"2026-09-11T15:45:00Z","v":39809,"vw":3.954666},{"c":3.96,"h":3.96,"l":3.94,"n":252,"o":3.945,"t":"2026-09-11T16:00:00Z","v":14992,"vw":3.94944},{"c":3.945,"h":3.96,"l":3.945,"n":158,"o":3.955,"t":"2026-09-11T16:15:00Z","v":8633,"vw":3.951323},{"c":3.955,"h":3.965,"l":3.93,"n":255,"o":3.94,"t":"2026-09-11T16:30:00Z","v":36958,"vw":3.953625},{"c":3.94,"h":3.95,"l":3.935,"n":188,"o":3.95,"t":"2026-09-11T16:45:00Z","v":8870,"vw":3.941092},{"c":3.965,"h":3.965,"l":3.93,"n":161,"o":3.935,"t":"2026-09-11T17:00:00Z","v":13556,"vw":3.947745},{"c":3.955,"h":3.96,"l":3.95,"n":50,"o":3.96,"t":"2026-09-11T17:15:00Z","v":3612,"vw":3.954038},{"c":3.945,"h":3.951,"l":3.94,"n":215,"o":3.951,"t":"2026-09-11T17:30:00Z","v":13924,"vw":3.945878},{"c":3.965,"h":3.965,"l":3.94,"n":216,"o":3.945,"t":"2026-09-11T17:45:00Z","v":25344,"vw":3.957849},{"c":3.965,"h":3.97,"l":3.945,"n":324,"o":3.96,"t":"2026-09-11T18:00:00Z","v":32333,"vw":3.960277},{"c":3.985,"h":3.99,"l":3.965,"n":221,"o":3.965,"t":"2026-09-11T18:15:00Z","v":12403,"vw":3.976483},{"c":3.995,"h":3.995,"l":3.985,"n":232,"o":3.985,"t":"2026-09-11T18:30:00Z","v":30766,"vw":3.993035},{"c":4.005,"h":4.01,"l":3.995,"n":275,"o":3.995,"t":"2026-09-11T18:45:00Z","v":18367,"vw":4.002754},{"c":3.965,"h":4.0092,"l":3.965,"n":522,"o":4.005,"t":"2026-09-11T19:00:00Z","v":82414,"vw":3.988766},{"c":3.96,"h":3.975,"l":3.95,"n":376,"o":3.965,"t":"2026-09-11T19:15:00Z","v":34202,"vw":3.967858},{"c":3.95,"h":3.955,"l":3.93,"n":596,"o":3.95,"t":"2026-09-11T19:30:00Z","v":108807,"vw":3.943525},{"c":3.93,"h":3.95,"l":3.89,"n":1935,"o":3.94,"t":"2026-09-11T19:45:00Z","v":440148,"vw":3.918005},{"c":3.9203,"h":3.9203,"l":3.92,"n":13,"o":3.92,"t":"2026-09-11T20:00:00Z","v":123790,"vw":3.92},{"c":3.8825,"h":3.8825,"l":3.8825,"n":1,"o":3.8825,"t":"2026-09-11T20:30:00Z","v":100,"vw":3.8825},{"c":3.97,"h":3.97,"l":3.96,"n":17,"o":3.96,"t":"2026-09-11T21:30:00Z","v":2007,"vw":3.965088},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-11T23:30:00Z","v":264,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-14T08:00:00Z","v":100,"vw":3.94},{"c":3.92,"h":3.98,"l":3.84,"n":422,"o":3.93,"t":"2026-09-14T13:30:00Z","v":91258,"vw":3.934325},{"c":3.91,"h":3.95,"l":3.905,"n":349,"o":3.92,"t":"2026-09-14T13:45:00Z","v":46456,"vw":3.929308},{"c":3.91,"h":3.93,"l":3.9,"n":275,"o":3.914,"t":"2026-09-14T14:00:00Z","v":41845,"vw":3.917656},{"c":3.905,"h":3.91,"l":3.895,"n":179,"o":3.9,"t":"2026-09-14T14:15:00Z","v":12688,"vw":3.902831},{"c":3.915,"h":3.94,"l":3.895,"n":664,"o":3.905,"t":"2026-09-14T14:30:00Z","v":82721,"vw":3.921107},{"c":3.9192,"h":3.93,"l":3.9,"n":289,"o":3.91,"t":"2026-09-14T14:45:00Z","v":28652,"vw":3.915759},{"c":3.885,"h":3.915,"l":3.885,"n":303,"o":3.915,"t":"2026-09-14T15:00:00Z","v":20474,"vw":3.896232},{"c":3.905,"h":3.905,"l":3.875,"n":257,"o":3.89,"t":"2026-09-14T15:15:00Z","v":18898,"vw":3.887881},{"c":3.935,"h":3.935,"l":3.905,"n":399,"o":3.905,"t":"2026-09-14T15:30:00Z","v":52533,"vw":3.922025},{"c":3.935,"h":3.94,"l":3.93,"n":220,"o":3.93,"t":"2026-09-14T15:45:00Z","v":9011,"vw":3.934219},{"c":3.905,"h":3.935,"l":3.9006,"n":306,"o":3.935,"t":"2026-09-14T16:00:00Z","v":25201,"vw":3.917348},{"c":3.895,"h":3.92,"l":3.89,"n":347,"o":3.905,"t":"2026-09-14T16:15:00Z","v":24650,"vw":3.906532},{"c":3.885,"h":3.8999,"l":3.88,"n":303,"o":3.895,"t":"2026-09-14T16:30:00Z","v":12140,"vw":3.890886},{"c":3.8801,"h":3.905,"l":3.875,"n":274,"o":3.885,"t":"2026-09-14T16:45:00Z","v":20357,"vw":3.892311},{"c":3.9,"h":3.905,"l":3.87,"n":253,"o":3.88,"t":"2026-09-14T17:00:00Z","v":20593,"vw":3.884021},{"c":3.885,"h":3.91,"l":3.885,"n":172,"o":3.895,"t":"2026-09-14T17:15:00Z","v":8816,"vw":3.893212},{"c":3.885,"h":3.89,"l":3.88,"n":82,"o":3.89,"t":"2026-09-14T17:30:00Z","v":2522,"vw":3.882915},{"c":3.875,"h":3.885,"l":3.875,"n":136,"o":3.885,"t":"2026-09-14T17:45:00Z","v":10880,"vw":3.879183},{"c":3.875,"h":3.89,"l":3.87,"n":168,"o":3.885,"t":"2026-09-14T18:00:00Z","v":7000,"vw":3.878311},{"c":3.88,"h":3.885,"l":3.875,"n":220,"o":3.88,"t":"2026-09-14T18:15:00Z","v":8357,"vw":3.879554},{"c":3.875,"h":3.89,"l":3.8701,"n":342,"o":3.885,"t":"2026-09-14T18:30:00Z","v":29957,"vw":3.876902},{"c":3.825,"h":3.875,"l":3.815,"n":277,"o":3.875,"t":"2026-09-14T18:45:00Z","v":26824,"vw":3.845103},{"c":3.78,"h":3.825,"l":3.775,"n":341,"o":3.825,"t":"2026-09-14T19:00:00Z","v":28788,"vw":3.796754},{"c":3.78,"h":3.79,"l":3.77,"n":326,"o":3.7896,"t":"2026-09-14T19:15:00Z","v":40943,"vw":3.783148},{"c":3.84,"h":3.84,"l":3.785,"n":590,"o":3.788,"t":"2026-09-14T19:30:00Z","v":58613,"vw":3.810277},{"c":3.8,"h":3.84,"l":3.74,"n":1559,"o":3.84,"t":"2026-09-14T19:45:00Z","v":228795,"vw":3.784109},{"c":3.78,"h":3.78,"l":3.78,"n":9,"o":3.78,"t":"2026-09-14T20:00:00Z","v":182395,"vw":3.78},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-14T21:45:00Z","v":100,"vw":3.69},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-15T09:45:00Z","v":132,"vw":3.8},{"c":3.7486,"h":3.86,"l":3.71,"n":361,"o":3.86,"t":"2026-09-15T13:30:00Z","v":41917,"vw":3.753495},{"c":3.719,"h":3.745,"l":3.71,"n":488,"o":3.745,"t":"2026-09-15T13:45:00Z","v":69199,"vw":3.723045},{"c":3.72,"h":3.735,"l":3.7,"n":515,"o":3.73,"t":"2026-09-15T14:00:00Z","v":38675,"vw":3.718134},{"c":3.75,"h":3.75,"l":3.72,"n":303,"o":3.72,"t":"2026-09-15T14:15:00Z","v":26082,"vw":3.737117},{"c":3.75,"h":3.765,"l":3.745,"n":361,"o":3.75,"t":"2026-09-15T14:30:00Z","v":28889,"vw":3.754517},{"c":3.735,"h":3.765,"l":3.735,"n":288,"o":3.745,"t":"2026-09-15T14:45:00Z","v":16834,"vw":3.746894},{"c":3.76,"h":3.76,"l":3.73,"n":318,"o":3.735,"t":"2026-09-15T15:00:00Z","v":14331,"vw":3.743298},{"c":3.76,"h":3.78,"l":3.76,"n":145,"o":3.76,"t":"2026-09-15T15:15:00Z","v":14656,"vw":3.766606},{"c":3.775,"h":3.78,"l":3.76,"n":250,"o":3.76,"t":"2026-09-15T15:30:00Z","v":19219,"vw":3.77112},{"c":3.76,"h":3.77,"l":3.76,"n":117,"o":3.765,"t":"2026-09-15T15:45:00Z","v":3198,"vw":3.765719},{"c":3.765,"h":3.77,"l":3.76,"n":183,"o":3.765,"t":"2026-09-15T16:00:00Z","v":7557,"vw":3.762629},{"c":3.78,"h":3.78,"l":3.76,"n":186,"o":3.765,"t":"2026-09-15T16:15:00Z","v":11739,"vw":3.768817},{"c":3.78,"h":3.785,"l":3.78,"n":93,"o":3.785,"t":"2026-09-15T16:30:00Z","v":6595,"vw":3.783927},{"c":3.795,"h":3.7986,"l":3.785,"n":171,"o":3.785,"t":"2026-09-15T16:45:00Z","v":14792,"vw":3.791071},{"c":3.785,"h":3.795,"l":3.78,"n":129,"o":3.795,"t":"2026-09-15T17:00:00Z","v":6828,"vw":3.789306},{"c":3.7886,"h":3.79,"l":3.7803,"n":110,"o":3.785,"t":"2026-09-15T17:15:00Z","v":5316,"vw":3.785407},{"c":3.795,"h":3.8,"l":3.78,"n":225,"o":3.785,"t":"2026-09-15T17:30:00Z","v":14724,"vw":3.791791},{"c":3.815,"h":3.8186,"l":3.795,"n":209,"o":3.795,"t":"2026-09-15T17:45:00Z","v":29616,"vw":3.801908},{"c":3.815,"h":3.82,"l":3.81,"n":131,"o":3.815,"t":"2026-09-15T18:00:00Z","v":5720,"vw":3.815353},{"c":3.81,"h":3.82,"l":3.81,"n":139,"o":3.818,"t":"2026-09-15T18:15:00Z","v":9697,"vw":3.815586},{"c":3.8199,"h":3.82,"l":3.81,"n":190,"o":3.815,"t":"2026-09-15T18:30:00Z","v":15521,"vw":3.815422},{"c":3.815,"h":3.83,"l":3.805,"n":414,"o":3.81,"t":"2026-09-15T18:45:00Z","v":53691,"vw":3.814583},{"c":3.83,"h":3.83,"l":3.815,"n":184,"o":3.815,"t":"2026-09-15T19:00:00Z","v":11464,"vw":3.822825},{"c":3.845,"h":3.85,"l":3.82,"n":412,"o":3.83,"t":"2026-09-15T19:15:00Z","v":53588,"vw":3.838821},{"c":3.865,"h":3.87,"l":3.845,"n":459,"o":3.845,"t":"2026-09-15T19:30:00Z","v":50935,"vw":3.858354},{"c":3.925,"h":3.94,"l":3.86,"n":1342,"o":3.865,"t":"2026-09-15T19:45:00Z","v":155652,"vw":3.904429},{"c":3.84,"h":3.91,"l":3.84,"n":9,"o":3.91,"t":"2026-09-15T20:00:00Z","v":114421,"vw":3.909937},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-16T13:00:00Z","v":341,"vw":3.97},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-16T13:15:00Z","v":128,"vw":4.01},{"c":3.955,"h":3.965,"l":3.9,"n":296,"o":3.93,"t":"2026-09-16T13:30:00Z","v":80648,"vw":3.938735},{"c":3.9,"h":3.97,"l":3.86,"n":312,"o":3.96,"t":"2026-09-16T13:45:00Z","v":55302,"vw":3.913366},{"c":3.865,"h":3.93,"l":3.865,"n":322,"o":3.91,"t":"2026-09-16T14:00:00Z","v":29961,"vw":3.89999},{"c":3.845,"h":3.865,"l":3.825,"n":313,"o":3.865,"t":"2026-09-16T14:15:00Z","v":33234,"vw":3.843381},{"c":3.84,"h":3.855,"l":3.835,"n":271,"o":3.845,"t":"2026-09-16T14:30:00Z","v":25303,"vw":3.847548},{"c":3.85,"h":3.85,"l":3.8309,"n":247,"o":3.84,"t":"2026-09-16T14:45:00Z","v":22199,"vw":3.843726},{"c":3.905,"h":3.915,"l":3.85,"n":515,"o":3.85,"t":"2026-09-16T15:00:00Z","v":62719,"vw":3.891745},{"c":3.9,"h":3.9052,"l":3.9,"n":153,"o":3.905,"t":"2026-09-16T15:15:00Z","v":15727,"vw":3.90468},{"c":3.875,"h":3.905,"l":3.875,"n":409,"o":3.905,"t":"2026-09-16T15:30:00Z","v":65643,"vw":3.892703},{"c":3.875,"h":3.88,"l":3.87,"n":268,"o":3.87,"t":"2026-09-16T15:45:00Z","v":18106,"vw":3.874963},{"c":3.875,"h":3.88,"l":3.87,"n":215,"o":3.8709,"t":"2026-09-16T16:00:00Z","v":10995,"vw":3.875503},{"c":3.87,"h":3.875,"l":3.865,"n":268,"o":3.875,"t":"2026-09-16T16:15:00Z","v":11128,"vw":3.866783},{"c":3.87,"h":3.875,"l":3.865,"n":237,"o":3.87,"t":"2026-09-16T16:30:00Z","v":10556,"vw":3.868799},{"c":3.865,"h":3.87,"l":3.865,"n":170,"o":3.865,"t":"2026-09-16T16:45:00Z","v":5623,"vw":3.865498},{"c":3.85,"h":3.865,"l":3.84,"n":407,"o":3.865,"t":"2026-09-16T17:00:00Z","v":25841,"vw":3.853392},{"c":3.845,"h":3.85,"l":3.84,"n":170,"o":3.845,"t":"2026-09-16T17:15:00Z","v":4676,"vw":3.845536},{"c":3.845,"h":3.845,"l":3.835,"n":211,"o":3.845,"t":"2026-09-16T17:30:00Z","v":12856,"vw":3.842179},{"c":3.845,"h":3.85,"l":3.84,"n":248,"o":3.845,"t":"2026-09-16T17:45:00Z","v":6266,"vw":3.845575},{"c":3.865,"h":3.885,"l":3.845,"n":740,"o":3.845,"t":"2026-09-16T18:00:00Z","v":127430,"vw":3.869682},{"c":3.88,"h":3.88,"l":3.86,"n":357,"o":3.86,"t":"2026-09-16T18:15:00Z","v":25584,"vw":3.869215},{"c":3.885,"h":3.89,"l":3.86,"n":455,"o":3.88,"t":"2026-09-16T18:30:00Z","v":42772,"vw":3.876694},{"c":3.865,"h":3.89,"l":3.85,"n":454,"o":3.885,"t":"2026-09-16T18:45:00Z","v":57599,"vw":3.867405},{"c":3.91,"h":3.915,"l":3.855,"n":901,"o":3.865,"t":"2026-09-16T19:00:00Z","v":367948,"vw":3.889733},{"c":3.895,"h":3.92,"l":3.89,"n":685,"o":3.91,"t":"2026-09-16T19:15:00Z","v":371569,"vw":3.908334},{"c":3.915,"h":3.92,"l":3.89,"n":586,"o":3.89,"t":"2026-09-16T19:30:00Z","v":48788,"vw":3.9102},{"c":3.95,"h":3.95,"l":3.88,"n":1776,"o":3.915,"t":"2026-09-16T19:45:00Z","v":273081,"vw":3.922835},{"c":3.93,"h":3.93,"l":3.93,"n":12,"o":3.93,"t":"2026-09-16T20:00:00Z","v":122312,"vw":3.93},{"c":3.86,"h":3.87,"l":3.86,"n":4,"o":3.87,"t":"2026-09-16T22:15:00Z","v":4871,"vw":3.861279},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-09-16T22:30:00Z","v":763,"vw":3.9},{"c":3.93,"h":3.93,"l":3.92,"n":3,"o":3.92,"t":"2026-09-16T23:45:00Z","v":400,"vw":3.9275},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-17T08:45:00Z","v":237,"vw":3.93},{"c":3.93,"h":3.93,"l":3.88,"n":5,"o":3.88,"t":"2026-09-17T11:00:00Z","v":5145,"vw":3.889345},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-17T11:45:00Z","v":1358,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-17T12:00:00Z","v":396,"vw":3.93},{"c":3.904,"h":3.97,"l":3.904,"n":408,"o":3.94,"t":"2026-09-17T13:30:00Z","v":51459,"vw":3.936473},{"c":4.024,"h":4.035,"l":3.88,"n":512,"o":3.91,"t":"2026-09-17T13:45:00Z","v":72073,"vw":3.937448},{"c":4.065,"h":4.065,"l":3.995,"n":396,"o":4.03,"t":"2026-09-17T14:00:00Z","v":45647,"vw":4.021877},{"c":4.075,"h":4.09,"l":4.045,"n":366,"o":4.065,"t":"2026-09-17T14:15:00Z","v":55895,"vw":4.066483},{"c":4.075,"h":4.09,"l":4.0501,"n":306,"o":4.07,"t":"2026-09-17T14:30:00Z","v":37462,"vw":4.070348},{"c":4.12,"h":4.12,"l":4.07,"n":760,"o":4.08,"t":"2026-09-17T14:45:00Z","v":81629,"vw":4.10038},{"c":4.07,"h":4.115,"l":4.07,"n":375,"o":4.11,"t":"2026-09-17T15:00:00Z","v":59286,"vw":4.099953},{"c":4.065,"h":4.1,"l":4.05,"n":271,"o":4.07,"t":"2026-09-17T15:15:00Z","v":61939,"vw":4.068504},{"c":4.055,"h":4.075,"l":4.045,"n":372,"o":4.065,"t":"2026-09-17T15:30:00Z","v":21845,"vw":4.061198},{"c":4.03,"h":4.055,"l":4.025,"n":342,"o":4.055,"t":"2026-09-17T15:45:00Z","v":28702,"vw":4.043412},{"c":3.955,"h":4.0308,"l":3.95,"n":374,"o":4.0308,"t":"2026-09-17T16:00:00Z","v":34663,"vw":3.990796},{"c":3.93,"h":3.97,"l":3.93,"n":346,"o":3.96,"t":"2026-09-17T16:15:00Z","v":33146,"vw":3.957388},{"c":3.935,"h":3.945,"l":3.935,"n":158,"o":3.94,"t":"2026-09-17T16:30:00Z","v":11174,"vw":3.940738},{"c":3.9,"h":3.94,"l":3.89,"n":225,"o":3.935,"t":"2026-09-17T16:45:00Z","v":43110,"vw":3.908295},{"c":3.875,"h":3.915,"l":3.87,"n":367,"o":3.9,"t":"2026-09-17T17:00:00Z","v":50565,"vw":3.892302},{"c":3.885,"h":3.895,"l":3.8701,"n":251,"o":3.875,"t":"2026-09-17T17:15:00Z","v":24188,"vw":3.88457},{"c":3.85,"h":3.88,"l":3.85,"n":174,"o":3.88,"t":"2026-09-17T17:30:00Z","v":11969,"vw":3.868447},{"c":3.915,"h":3.92,"l":3.84,"n":271,"o":3.85,"t":"2026-09-17T17:45:00Z","v":36301,"vw":3.872897},{"c":3.885,"h":3.92,"l":3.885,"n":299,"o":3.915,"t":"2026-09-17T18:00:00Z","v":29108,"vw":3.896506},{"c":3.875,"h":3.89,"l":3.86,"n":315,"o":3.88,"t":"2026-09-17T18:15:00Z","v":35542,"vw":3.875217},{"c":3.885,"h":3.89,"l":3.87,"n":191,"o":3.87,"t":"2026-09-17T18:30:00Z","v":14310,"vw":3.879932},{"c":3.865,"h":3.89,"l":3.865,"n":422,"o":3.885,"t":"2026-09-17T18:45:00Z","v":48728,"vw":3.879876},{"c":3.86,"h":3.88,"l":3.86,"n":202,"o":3.87,"t":"2026-09-17T19:00:00Z","v":13359,"vw":3.869902},{"c":3.855,"h":3.865,"l":3.85,"n":357,"o":3.86,"t":"2026-09-17T19:15:00Z","v":39275,"vw":3.858938},{"c":3.865,"h":3.865,"l":3.845,"n":351,"o":3.855,"t":"2026-09-17T19:30:00Z","v":38271,"vw":3.854655},{"c":3.81,"h":3.905,"l":3.81,"n":1095,"o":3.865,"t":"2026-09-17T19:45:00Z","v":126845,"vw":3.851985},{"c":3.87,"h":3.87,"l":3.8,"n":13,"o":3.8,"t":"2026-09-17T20:00:00Z","v":73020,"vw":3.800206},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-17T21:00:00Z","v":194,"vw":3.82},{"c":3.8549,"h":3.8549,"l":3.8549,"n":1,"o":3.8549,"t":"2026-09-17T22:15:00Z","v":325,"vw":3.8549},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-18T08:15:00Z","v":236,"vw":3.71},{"c":3.784,"h":3.88,"l":3.764,"n":209,"o":3.81,"t":"2026-09-18T13:30:00Z","v":68474,"vw":3.789194},{"c":3.865,"h":3.88,"l":3.79,"n":336,"o":3.79,"t":"2026-09-18T13:45:00Z","v":31893,"vw":3.836513},{"c":3.855,"h":3.875,"l":3.82,"n":477,"o":3.86,"t":"2026-09-18T14:00:00Z","v":30565,"vw":3.851652},{"c":3.85,"h":3.86,"l":3.835,"n":273,"o":3.86,"t":"2026-09-18T14:15:00Z","v":11940,"vw":3.847631},{"c":3.865,"h":3.87,"l":3.844,"n":275,"o":3.85,"t":"2026-09-18T14:30:00Z","v":17203,"vw":3.854934},{"c":3.84,"h":3.88,"l":3.83,"n":216,"o":3.87,"t":"2026-09-18T14:45:00Z","v":10037,"vw":3.861233},{"c":3.83,"h":3.84,"l":3.825,"n":132,"o":3.835,"t":"2026-09-18T15:00:00Z","v":5782,"vw":3.829074},{"c":3.84,"h":3.84,"l":3.825,"n":141,"o":3.83,"t":"2026-09-18T15:15:00Z","v":5111,"vw":3.833027},{"c":3.81,"h":3.86,"l":3.81,"n":345,"o":3.83,"t":"2026-09-18T15:30:00Z","v":53380,"vw":3.832575},{"c":3.79,"h":3.81,"l":3.785,"n":414,"o":3.81,"t":"2026-09-18T15:45:00Z","v":44486,"vw":3.797585},{"c":3.77,"h":3.8,"l":3.75,"n":425,"o":3.785,"t":"2026-09-18T16:00:00Z","v":56918,"vw":3.7691},{"c":3.775,"h":3.79,"l":3.775,"n":157,"o":3.775,"t":"2026-09-18T16:15:00Z","v":24435,"vw":3.78041},{"c":3.795,"h":3.8,"l":3.78,"n":115,"o":3.78,"t":"2026-09-18T16:30:00Z","v":9523,"vw":3.787545},{"c":3.77,"h":3.795,"l":3.765,"n":146,"o":3.79,"t":"2026-09-18T16:45:00Z","v":14715,"vw":3.787417},{"c":3.78,"h":3.78,"l":3.76,"n":285,"o":3.77,"t":"2026-09-18T17:00:00Z","v":22967,"vw":3.769726},{"c":3.8,"h":3.815,"l":3.775,"n":683,"o":3.78,"t":"2026-09-18T17:15:00Z","v":98902,"vw":3.797572},{"c":3.8,"h":3.808,"l":3.79,"n":349,"o":3.8,"t":"2026-09-18T17:30:00Z","v":46016,"vw":3.801775},{"c":3.815,"h":3.82,"l":3.8,"n":140,"o":3.805,"t":"2026-09-18T17:45:00Z","v":14300,"vw":3.808161},{"c":3.8,"h":3.815,"l":3.8,"n":178,"o":3.81,"t":"2026-09-18T18:00:00Z","v":25371,"vw":3.803681},{"c":3.81,"h":3.81,"l":3.8,"n":160,"o":3.805,"t":"2026-09-18T18:15:00Z","v":16880,"vw":3.804063},{"c":3.8,"h":3.82,"l":3.79,"n":865,"o":3.81,"t":"2026-09-18T18:30:00Z","v":122913,"vw":3.800207},{"c":3.795,"h":3.81,"l":3.79,"n":115,"o":3.805,"t":"2026-09-18T18:45:00Z","v":159359,"vw":3.80004},{"c":3.76,"h":3.795,"l":3.76,"n":231,"o":3.795,"t":"2026-09-18T19:00:00Z","v":26917,"vw":3.77595},{"c":3.765,"h":3.795,"l":3.76,"n":463,"o":3.76,"t":"2026-09-18T19:15:00Z","v":57228,"vw":3.782631},{"c":3.785,"h":3.795,"l":3.755,"n":565,"o":3.765,"t":"2026-09-18T19:30:00Z","v":59083,"vw":3.77746},{"c":3.785,"h":3.815,"l":3.76,"n":1497,"o":3.785,"t":"2026-09-18T19:45:00Z","v":168442,"vw":3.783538},{"c":3.8546,"h":3.8546,"l":3.79,"n":4,"o":3.79,"t":"2026-09-18T20:00:00Z","v":315205,"vw":3.790082},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-18T22:00:00Z","v":130,"vw":3.81},{"c":3.7819,"h":3.7819,"l":3.7819,"n":1,"o":3.7819,"t":"2026-09-18T23:30:00Z","v":199,"vw":3.7819},{"c":3.79,"h":3.79,"l":3.787,"n":3,"o":3.7875,"t":"2026-09-21T11:00:00Z","v":1105,"vw":3.788055},{"c":3.835,"h":3.85,"l":3.78,"n":219,"o":3.84,"t":"2026-09-21T13:30:00Z","v":20549,"vw":3.818387},{"c":3.84,"h":3.86,"l":3.825,"n":212,"o":3.835,"t":"2026-09-21T13:45:00Z","v":24184,"vw":3.836481},{"c":3.86,"h":3.875,"l":3.84,"n":370,"o":3.845,"t":"2026-09-21T14:00:00Z","v":42847,"vw":3.862025},{"c":3.87,"h":3.875,"l":3.855,"n":152,"o":3.87,"t":"2026-09-21T14:15:00Z","v":11173,"vw":3.866787},{"c":3.88,"h":3.885,"l":3.87,"n":72,"o":3.87,"t":"2026-09-21T14:30:00Z","v":9521,"vw":3.878281},{"c":3.855,"h":3.88,"l":3.85,"n":136,"o":3.88,"t":"2026-09-21T14:45:00Z","v":14016,"vw":3.861115},{"c":3.855,"h":3.855,"l":3.845,"n":86,"o":3.85,"t":"2026-09-21T15:00:00Z","v":5697,"vw":3.848988},{"c":3.845,"h":3.865,"l":3.845,"n":90,"o":3.85,"t":"2026-09-21T15:15:00Z","v":5801,"vw":3.854904},{"c":3.855,"h":3.86,"l":3.82,"n":181,"o":3.845,"t":"2026-09-21T15:30:00Z","v":22408,"vw":3.840702},{"c":3.8397,"h":3.85,"l":3.835,"n":116,"o":3.85,"t":"2026-09-21T15:45:00Z","v":12776,"vw":3.84351},{"c":3.825,"h":3.845,"l":3.82,"n":633,"o":3.835,"t":"2026-09-21T16:00:00Z","v":81157,"vw":3.826073},{"c":3.82,"h":3.825,"l":3.8109,"n":167,"o":3.82,"t":"2026-09-21T16:15:00Z","v":14565,"vw":3.819633},{"c":3.815,"h":3.835,"l":3.815,"n":124,"o":3.8193,"t":"2026-09-21T16:30:00Z","v":10678,"vw":3.828477},{"c":3.815,"h":3.8199,"l":3.805,"n":144,"o":3.815,"t":"2026-09-21T16:45:00Z","v":18375,"vw":3.810456},{"c":3.83,"h":3.83,"l":3.815,"n":116,"o":3.815,"t":"2026-09-21T17:00:00Z","v":9490,"vw":3.823977},{"c":3.815,"h":3.83,"l":3.815,"n":57,"o":3.83,"t":"2026-09-21T17:15:00Z","v":4942,"vw":3.820736},{"c":3.815,"h":3.815,"l":3.8103,"n":55,"o":3.815,"t":"2026-09-21T17:30:00Z","v":3410,"vw":3.814749},{"c":3.825,"h":3.83,"l":3.82,"n":140,"o":3.82,"t":"2026-09-21T17:45:00Z","v":8502,"vw":3.822824},{"c":3.845,"h":3.845,"l":3.82,"n":132,"o":3.825,"t":"2026-09-21T18:00:00Z","v":10616,"vw":3.82994},{"c":3.825,"h":3.84,"l":3.825,"n":87,"o":3.84,"t":"2026-09-21T18:15:00Z","v":6890,"vw":3.834432},{"c":3.825,"h":3.825,"l":3.82,"n":61,"o":3.825,"t":"2026-09-21T18:30:00Z","v":4564,"vw":3.824602},{"c":3.825,"h":3.825,"l":3.82,"n":41,"o":3.825,"t":"2026-09-21T18:45:00Z","v":2675,"vw":3.824665},{"c":3.825,"h":3.83,"l":3.82,"n":130,"o":3.825,"t":"2026-09-21T19:00:00Z","v":11421,"vw":3.823734},{"c":3.84,"h":3.845,"l":3.83,"n":221,"o":3.83,"t":"2026-09-21T19:15:00Z","v":30633,"vw":3.835984},{"c":3.835,"h":3.855,"l":3.835,"n":241,"o":3.845,"t":"2026-09-21T19:30:00Z","v":24633,"vw":3.845155},{"c":3.835,"h":3.84,"l":3.815,"n":708,"o":3.835,"t":"2026-09-21T19:45:00Z","v":62883,"vw":3.825483},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-09-21T20:00:00Z","v":88968,"vw":3.83},{"c":3.7816,"h":3.7816,"l":3.7816,"n":1,"o":3.7816,"t":"2026-09-21T20:15:00Z","v":150,"vw":3.7816},{"c":3.7802,"h":3.7802,"l":3.7802,"n":1,"o":3.7802,"t":"2026-09-21T20:30:00Z","v":226,"vw":3.7802},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-21T23:30:00Z","v":1265,"vw":3.87},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-22T09:30:00Z","v":231,"vw":3.76},{"c":3.89,"h":3.89,"l":3.83,"n":4,"o":3.83,"t":"2026-09-22T13:15:00Z","v":600,"vw":3.840327},{"c":3.9,"h":3.935,"l":3.85,"n":106,"o":3.91,"t":"2026-09-22T13:30:00Z","v":37595,"vw":3.889783},{"c":3.945,"h":3.95,"l":3.89,"n":215,"o":3.9,"t":"2026-09-22T13:45:00Z","v":33956,"vw":3.924644},{"c":3.9476,"h":3.965,"l":3.93,"n":163,"o":3.945,"t":"2026-09-22T14:00:00Z","v":31622,"vw":3.951073},{"c":3.895,"h":3.94,"l":3.89,"n":102,"o":3.94,"t":"2026-09-22T14:15:00Z","v":8054,"vw":3.918447},{"c":3.88,"h":3.905,"l":3.88,"n":174,"o":3.895,"t":"2026-09-22T14:30:00Z","v":15369,"vw":3.893461},{"c":3.9,"h":3.9,"l":3.885,"n":141,"o":3.885,"t":"2026-09-22T14:45:00Z","v":9024,"vw":3.894146},{"c":3.895,"h":3.9,"l":3.88,"n":135,"o":3.89,"t":"2026-09-22T15:00:00Z","v":8172,"vw":3.887706},{"c":3.91,"h":3.91,"l":3.885,"n":156,"o":3.895,"t":"2026-09-22T15:15:00Z","v":15915,"vw":3.898231},{"c":3.875,"h":3.905,"l":3.87,"n":119,"o":3.905,"t":"2026-09-22T15:30:00Z","v":10877,"vw":3.884436},{"c":3.85,"h":3.875,"l":3.85,"n":183,"o":3.875,"t":"2026-09-22T15:45:00Z","v":10953,"vw":3.864929},{"c":3.855,"h":3.865,"l":3.85,"n":143,"o":3.8592,"t":"2026-09-22T16:00:00Z","v":9339,"vw":3.856615},{"c":3.855,"h":3.865,"l":3.855,"n":123,"o":3.855,"t":"2026-09-22T16:15:00Z","v":7932,"vw":3.857373},{"c":3.86,"h":3.86,"l":3.85,"n":110,"o":3.855,"t":"2026-09-22T16:30:00Z","v":6547,"vw":3.857868},{"c":3.865,"h":3.87,"l":3.8525,"n":288,"o":3.855,"t":"2026-09-22T16:45:00Z","v":17301,"vw":3.858963},{"c":3.865,"h":3.875,"l":3.86,"n":92,"o":3.868,"t":"2026-09-22T17:00:00Z","v":9794,"vw":3.867011},{"c":3.855,"h":3.905,"l":3.855,"n":468,"o":3.865,"t":"2026-09-22T17:15:00Z","v":53978,"vw":3.881184},{"c":3.85,"h":3.865,"l":3.845,"n":232,"o":3.855,"t":"2026-09-22T17:30:00Z","v":24779,"vw":3.854529},{"c":3.86,"h":3.86,"l":3.845,"n":197,"o":3.85,"t":"2026-09-22T17:45:00Z","v":14652,"vw":3.850265},{"c":3.865,"h":3.87,"l":3.855,"n":103,"o":3.865,"t":"2026-09-22T18:00:00Z","v":6133,"vw":3.861899},{"c":3.86,"h":3.88,"l":3.855,"n":169,"o":3.865,"t":"2026-09-22T18:15:00Z","v":14455,"vw":3.866168},{"c":3.855,"h":3.8686,"l":3.855,"n":173,"o":3.865,"t":"2026-09-22T18:30:00Z","v":13713,"vw":3.859722},{"c":3.865,"h":3.87,"l":3.855,"n":124,"o":3.855,"t":"2026-09-22T18:45:00Z","v":8422,"vw":3.857995},{"c":3.885,"h":3.885,"l":3.865,"n":156,"o":3.865,"t":"2026-09-22T19:00:00Z","v":13526,"vw":3.877608},{"c":3.875,"h":3.9,"l":3.875,"n":252,"o":3.885,"t":"2026-09-22T19:15:00Z","v":35381,"vw":3.884717},{"c":3.87,"h":3.89,"l":3.865,"n":393,"o":3.875,"t":"2026-09-22T19:30:00Z","v":42424,"vw":3.874914},{"c":3.83,"h":3.875,"l":3.815,"n":1215,"o":3.875,"t":"2026-09-22T19:45:00Z","v":122414,"vw":3.836255},{"c":3.82,"h":3.82,"l":3.82,"n":9,"o":3.82,"t":"2026-09-22T20:00:00Z","v":110814,"vw":3.82},{"c":3.79,"h":3.82,"l":3.77,"n":175,"o":3.82,"t":"2026-09-23T13:30:00Z","v":29080,"vw":3.79331},{"c":3.785,"h":3.8,"l":3.78,"n":285,"o":3.79,"t":"2026-09-23T13:45:00Z","v":24239,"vw":3.792592},{"c":3.77,"h":3.785,"l":3.75,"n":333,"o":3.775,"t":"2026-09-23T14:00:00Z","v":27486,"vw":3.766116},{"c":3.795,"h":3.8,"l":3.76,"n":351,"o":3.775,"t":"2026-09-23T14:15:00Z","v":35179,"vw":3.775306},{"c":3.795,"h":3.8,"l":3.78,"n":782,"o":3.795,"t":"2026-09-23T14:30:00Z","v":92920,"vw":3.794791},{"c":3.7601,"h":3.795,"l":3.75,"n":761,"o":3.795,"t":"2026-09-23T14:45:00Z","v":158734,"vw":3.763213},{"c":3.76,"h":3.77,"l":3.755,"n":251,"o":3.765,"t":"2026-09-23T15:00:00Z","v":22400,"vw":3.760264},{"c":3.78,"h":3.8,"l":3.765,"n":426,"o":3.765,"t":"2026-09-23T15:15:00Z","v":50243,"vw":3.779559},{"c":3.775,"h":3.78,"l":3.765,"n":290,"o":3.78,"t":"2026-09-23T15:30:00Z","v":22296,"vw":3.7708},{"c":3.755,"h":3.775,"l":3.73,"n":1198,"o":3.775,"t":"2026-09-23T15:45:00Z","v":344857,"vw":3.754581},{"c":3.745,"h":3.76,"l":3.74,"n":248,"o":3.755,"t":"2026-09-23T16:00:00Z","v":24363,"vw":3.751504},{"c":3.74,"h":3.75,"l":3.725,"n":580,"o":3.745,"t":"2026-09-23T16:15:00Z","v":67183,"vw":3.736062},{"c":3.775,"h":3.79,"l":3.734,"n":439,"o":3.74,"t":"2026-09-23T16:30:00Z","v":48233,"vw":3.754629},{"c":3.77,"h":3.78,"l":3.765,"n":256,"o":3.77,"t":"2026-09-23T16:45:00Z","v":20401,"vw":3.767682},{"c":3.73,"h":3.765,"l":3.71,"n":524,"o":3.765,"t":"2026-09-23T17:00:00Z","v":132871,"vw":3.723243},{"c":3.75,"h":3.755,"l":3.725,"n":347,"o":3.725,"t":"2026-09-23T17:15:00Z","v":37713,"vw":3.739188},{"c":3.755,"h":3.765,"l":3.745,"n":401,"o":3.75,"t":"2026-09-23T17:30:00Z","v":42505,"vw":3.75528},{"c":3.745,"h":3.765,"l":3.744,"n":336,"o":3.755,"t":"2026-09-23T17:45:00Z","v":43779,"vw":3.753006},{"c":3.724,"h":3.75,"l":3.72,"n":460,"o":3.745,"t":"2026-09-23T18:00:00Z","v":69222,"vw":3.73267},{"c":3.74,"h":3.74,"l":3.7247,"n":380,"o":3.725,"t":"2026-09-23T18:15:00Z","v":51223,"vw":3.73191},{"c":3.755,"h":3.755,"l":3.735,"n":346,"o":3.74,"t":"2026-09-23T18:30:00Z","v":21704,"vw":3.744212},{"c":3.765,"h":3.775,"l":3.755,"n":429,"o":3.755,"t":"2026-09-23T18:45:00Z","v":76691,"vw":3.762446},{"c":3.818,"h":3.82,"l":3.755,"n":825,"o":3.765,"t":"2026-09-23T19:00:00Z","v":102361,"vw":3.779105},{"c":3.84,"h":3.85,"l":3.81,"n":875,"o":3.82,"t":"2026-09-23T19:15:00Z","v":190012,"vw":3.832797},{"c":3.825,"h":3.85,"l":3.82,"n":738,"o":3.84,"t":"2026-09-23T19:30:00Z","v":177225,"vw":3.838681},{"c":3.87,"h":3.9,"l":3.81,"n":3643,"o":3.825,"t":"2026-09-23T19:45:00Z","v":612973,"vw":3.869973},{"c":3.87,"h":3.87,"l":3.865,"n":10,"o":3.865,"t":"2026-09-23T20:00:00Z","v":183434,"vw":3.865003},{"c":3.745,"h":3.86,"l":3.725,"n":967,"o":3.85,"t":"2026-09-24T13:30:00Z","v":146654,"vw":3.763782},{"c":3.65,"h":3.745,"l":3.62,"n":2316,"o":3.74,"t":"2026-09-24T13:45:00Z","v":620035,"vw":3.704413},{"c":3.565,"h":3.645,"l":3.56,"n":1706,"o":3.64,"t":"2026-09-24T14:00:00Z","v":213109,"vw":3.601332},{"c":3.55,"h":3.575,"l":3.545,"n":1025,"o":3.57,"t":"2026-09-24T14:15:00Z","v":149808,"vw":3.557567},{"c":3.515,"h":3.555,"l":3.51,"n":578,"o":3.55,"t":"2026-09-24T14:30:00Z","v":65661,"vw":3.536602},{"c":3.505,"h":3.52,"l":3.475,"n":1427,"o":3.515,"t":"2026-09-24T14:45:00Z","v":302420,"vw":3.503693},{"c":3.46,"h":3.515,"l":3.46,"n":384,"o":3.505,"t":"2026-09-24T15:00:00Z","v":45754,"vw":3.48952},{"c":3.465,"h":3.4791,"l":3.45,"n":530,"o":3.465,"t":"2026-09-24T15:15:00Z","v":97646,"vw":3.461609},{"c":3.475,"h":3.48,"l":3.4402,"n":428,"o":3.4691,"t":"2026-09-24T15:30:00Z","v":131501,"vw":3.453166},{"c":3.415,"h":3.47,"l":3.41,"n":388,"o":3.47,"t":"2026-09-24T15:45:00Z","v":68256,"vw":3.431612},{"c":3.41,"h":3.425,"l":3.4,"n":288,"o":3.415,"t":"2026-09-24T16:00:00Z","v":55036,"vw":3.412738},{"c":3.455,"h":3.505,"l":3.415,"n":779,"o":3.415,"t":"2026-09-24T16:15:00Z","v":303915,"vw":3.476878},{"c":3.465,"h":3.48,"l":3.425,"n":510,"o":3.46,"t":"2026-09-24T16:30:00Z","v":86386,"vw":3.451866},{"c":3.455,"h":3.465,"l":3.44,"n":301,"o":3.465,"t":"2026-09-24T16:45:00Z","v":38443,"vw":3.453924},{"c":3.465,"h":3.4792,"l":3.445,"n":284,"o":3.46,"t":"2026-09-24T17:00:00Z","v":46798,"vw":3.458393},{"c":3.45,"h":3.465,"l":3.445,"n":345,"o":3.455,"t":"2026-09-24T17:15:00Z","v":48858,"vw":3.454499},{"c":3.45,"h":3.455,"l":3.44,"n":390,"o":3.445,"t":"2026-09-24T17:30:00Z","v":47561,"vw":3.446379},{"c":3.445,"h":3.46,"l":3.445,"n":290,"o":3.445,"t":"2026-09-24T17:45:00Z","v":30072,"vw":3.448214},{"c":3.415,"h":3.45,"l":3.4,"n":573,"o":3.45,"t":"2026-09-24T18:00:00Z","v":89974,"vw":3.431634},{"c":3.425,"h":3.435,"l":3.405,"n":471,"o":3.41,"t":"2026-09-24T18:15:00Z","v":73313,"vw":3.419985},{"c":3.455,"h":3.47,"l":3.425,"n":551,"o":3.425,"t":"2026-09-24T18:30:00Z","v":95358,"vw":3.447044},{"c":3.455,"h":3.46,"l":3.44,"n":347,"o":3.455,"t":"2026-09-24T18:45:00Z","v":53650,"vw":3.452773},{"c":3.41,"h":3.455,"l":3.4,"n":579,"o":3.455,"t":"2026-09-24T19:00:00Z","v":156790,"vw":3.415045},{"c":3.375,"h":3.415,"l":3.37,"n":551,"o":3.41,"t":"2026-09-24T19:15:00Z","v":113366,"vw":3.384412},{"c":3.3885,"h":3.415,"l":3.365,"n":929,"o":3.375,"t":"2026-09-24T19:30:00Z","v":189188,"vw":3.387812},{"c":3.315,"h":3.385,"l":3.305,"n":1452,"o":3.385,"t":"2026-09-24T19:45:00Z","v":244418,"vw":3.327095},{"c":3.32,"h":3.32,"l":3.32,"n":12,"o":3.32,"t":"2026-09-24T20:00:00Z","v":106525,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-09-24T20:15:00Z","v":870,"vw":3.32},{"c":3.38,"h":3.38,"l":3.32,"n":8,"o":3.32,"t":"2026-09-24T20:30:00Z","v":417,"vw":3.34},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-24T20:45:00Z","v":200,"vw":3.38},{"c":3.3308,"h":3.3308,"l":3.3308,"n":2,"o":3.3308,"t":"2026-09-24T21:00:00Z","v":1418,"vw":3.3308},{"c":3.3853,"h":3.3853,"l":3.3853,"n":1,"o":3.3853,"t":"2026-09-24T21:15:00Z","v":300,"vw":3.3853},{"c":3.3852,"h":3.3852,"l":3.3852,"n":1,"o":3.3852,"t":"2026-09-24T21:30:00Z","v":250,"vw":3.3852},{"c":3.3853,"h":3.3853,"l":3.3853,"n":1,"o":3.3853,"t":"2026-09-24T21:45:00Z","v":294,"vw":3.3853},{"c":3.39,"h":3.39,"l":3.3856,"n":2,"o":3.3856,"t":"2026-09-24T22:45:00Z","v":700,"vw":3.386857},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-25T08:00:00Z","v":115,"vw":3.38},{"c":3.39,"h":3.39,"l":3.34,"n":7,"o":3.3799,"t":"2026-09-25T11:15:00Z","v":2907,"vw":3.37989},{"c":3.38,"h":3.383,"l":3.37,"n":9,"o":3.383,"t":"2026-09-25T12:00:00Z","v":2662,"vw":3.378733},{"c":3.383,"h":3.383,"l":3.383,"n":1,"o":3.383,"t":"2026-09-25T12:45:00Z","v":1400,"vw":3.383},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-25T13:00:00Z","v":500,"vw":3.37},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-25T13:15:00Z","v":397,"vw":3.39},{"c":3.234,"h":3.34,"l":3.23,"n":481,"o":3.32,"t":"2026-09-25T13:30:00Z","v":99874,"vw":3.293616},{"c":3.2283,"h":3.27,"l":3.2201,"n":470,"o":3.23,"t":"2026-09-25T13:45:00Z","v":62391,"vw":3.241833},{"c":3.2,"h":3.26,"l":3.1925,"n":423,"o":3.225,"t":"2026-09-25T14:00:00Z","v":56244,"vw":3.226169},{"c":3.175,"h":3.21,"l":3.175,"n":539,"o":3.195,"t":"2026-09-25T14:15:00Z","v":50312,"vw":3.193535},{"c":3.19,"h":3.1999,"l":3.1701,"n":429,"o":3.175,"t":"2026-09-25T14:30:00Z","v":64969,"vw":3.186156},{"c":3.1953,"h":3.21,"l":3.18,"n":516,"o":3.19,"t":"2026-09-25T14:45:00Z","v":83619,"vw":3.196293},{"c":3.195,"h":3.2156,"l":3.19,"n":310,"o":3.19,"t":"2026-09-25T15:00:00Z","v":31070,"vw":3.204799},{"c":3.18,"h":3.195,"l":3.175,"n":244,"o":3.195,"t":"2026-09-25T15:15:00Z","v":22974,"vw":3.183474},{"c":3.205,"h":3.205,"l":3.17,"n":340,"o":3.185,"t":"2026-09-25T15:30:00Z","v":35647,"vw":3.185453},{"c":3.21,"h":3.22,"l":3.195,"n":280,"o":3.2,"t":"2026-09-25T15:45:00Z","v":31832,"vw":3.206546},{"c":3.225,"h":3.25,"l":3.21,"n":369,"o":3.215,"t":"2026-09-25T16:00:00Z","v":32937,"vw":3.233967},{"c":3.1891,"h":3.2285,"l":3.18,"n":306,"o":3.225,"t":"2026-09-25T16:15:00Z","v":45519,"vw":3.191473},{"c":3.135,"h":3.185,"l":3.125,"n":612,"o":3.185,"t":"2026-09-25T16:30:00Z","v":116619,"vw":3.158148},{"c":3.11,"h":3.1393,"l":3.11,"n":295,"o":3.135,"t":"2026-09-25T16:45:00Z","v":32479,"vw":3.125222},{"c":3.125,"h":3.14,"l":3.105,"n":746,"o":3.11,"t":"2026-09-25T17:00:00Z","v":209876,"vw":3.118548},{"c":3.12,"h":3.1291,"l":3.12,"n":386,"o":3.125,"t":"2026-09-25T17:15:00Z","v":26533,"vw":3.122383},{"c":3.125,"h":3.13,"l":3.12,"n":989,"o":3.125,"t":"2026-09-25T17:30:00Z","v":187640,"vw":3.125058},{"c":3.12,"h":3.1292,"l":3.12,"n":365,"o":3.12,"t":"2026-09-25T17:45:00Z","v":43664,"vw":3.12165},{"c":3.035,"h":3.13,"l":3.03,"n":1070,"o":3.12,"t":"2026-09-25T18:00:00Z","v":255362,"vw":3.113221},{"c":3.105,"h":3.12,"l":3.02,"n":920,"o":3.03,"t":"2026-09-25T18:15:00Z","v":276197,"vw":3.070151},{"c":3.115,"h":3.12,"l":3.1,"n":555,"o":3.105,"t":"2026-09-25T18:30:00Z","v":70304,"vw":3.111682},{"c":3.095,"h":3.11,"l":3.08,"n":474,"o":3.11,"t":"2026-09-25T18:45:00Z","v":65044,"vw":3.097697},{"c":3.1001,"h":3.1383,"l":3.09,"n":450,"o":3.095,"t":"2026-09-25T19:00:00Z","v":79079,"vw":3.114966},{"c":3.08,"h":3.11,"l":3.0701,"n":937,"o":3.105,"t":"2026-09-25T19:15:00Z","v":191121,"vw":3.090983},{"c":3.075,"h":3.095,"l":3.06,"n":1372,"o":3.085,"t":"2026-09-25T19:30:00Z","v":268858,"vw":3.075515},{"c":3.075,"h":3.11,"l":3.06,"n":2069,"o":3.071,"t":"2026-09-25T19:45:00Z","v":467632,"vw":3.076554},{"c":3.075,"h":3.075,"l":3.075,"n":7,"o":3.075,"t":"2026-09-25T20:00:00Z","v":109291,"vw":3.075},{"c":3.08,"h":3.08,"l":3.08,"n":12,"o":3.08,"t":"2026-09-25T21:45:00Z","v":397,"vw":3.08},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-25T23:45:00Z","v":100,"vw":3.13},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-28T08:00:00Z","v":115,"vw":3.09},{"c":3.03,"h":3.09,"l":3.03,"n":3,"o":3.09,"t":"2026-09-28T08:30:00Z","v":664,"vw":3.058464},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-28T11:15:00Z","v":448,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-28T12:45:00Z","v":117,"vw":3.07},{"c":3.08,"h":3.08,"l":3.05,"n":3,"o":3.05,"t":"2026-09-28T13:00:00Z","v":3000,"vw":3.06},{"c":3.09,"h":3.18,"l":3.06,"n":19,"o":3.06,"t":"2026-09-28T13:15:00Z","v":4024,"vw":3.158204},{"c":3.065,"h":3.2308,"l":3.03,"n":748,"o":3.04,"t":"2026-09-28T13:30:00Z","v":214228,"vw":3.059359},{"c":3.115,"h":3.125,"l":3.05,"n":440,"o":3.065,"t":"2026-09-28T13:45:00Z","v":61961,"vw":3.086025},{"c":3.125,"h":3.145,"l":3.11,"n":353,"o":3.11,"t":"2026-09-28T14:00:00Z","v":33318,"vw":3.13208},{"c":3.145,"h":3.19,"l":3.115,"n":531,"o":3.13,"t":"2026-09-28T14:15:00Z","v":71162,"vw":3.155676},{"c":3.12,"h":3.145,"l":3.12,"n":333,"o":3.145,"t":"2026-09-28T14:30:00Z","v":19108,"vw":3.130629},{"c":3.125,"h":3.14,"l":3.12,"n":356,"o":3.12,"t":"2026-09-28T14:45:00Z","v":42527,"vw":3.131456},{"c":3.115,"h":3.125,"l":3.095,"n":316,"o":3.125,"t":"2026-09-28T15:00:00Z","v":38365,"vw":3.11406},{"c":3.13,"h":3.13,"l":3.1,"n":447,"o":3.115,"t":"2026-09-28T15:15:00Z","v":37738,"vw":3.112926},{"c":3.12,"h":3.13,"l":3.11,"n":255,"o":3.13,"t":"2026-09-28T15:30:00Z","v":23517,"vw":3.120877},{"c":3.12,"h":3.13,"l":3.11,"n":279,"o":3.125,"t":"2026-09-28T15:45:00Z","v":23637,"vw":3.119908},{"c":3.125,"h":3.13,"l":3.11,"n":397,"o":3.125,"t":"2026-09-28T16:00:00Z","v":41283,"vw":3.119754},{"c":3.155,"h":3.165,"l":3.12,"n":472,"o":3.13,"t":"2026-09-28T16:15:00Z","v":37243,"vw":3.145147},{"c":3.165,"h":3.17,"l":3.155,"n":241,"o":3.16,"t":"2026-09-28T16:30:00Z","v":14808,"vw":3.161138},{"c":3.18,"h":3.185,"l":3.165,"n":258,"o":3.165,"t":"2026-09-28T16:45:00Z","v":26347,"vw":3.175185},{"c":3.185,"h":3.195,"l":3.155,"n":426,"o":3.17,"t":"2026-09-28T17:00:00Z","v":39988,"vw":3.172537},{"c":3.175,"h":3.185,"l":3.17,"n":266,"o":3.185,"t":"2026-09-28T17:15:00Z","v":17644,"vw":3.176738},{"c":3.18,"h":3.19,"l":3.17,"n":296,"o":3.175,"t":"2026-09-28T17:30:00Z","v":27034,"vw":3.179671},{"c":3.175,"h":3.18,"l":3.17,"n":259,"o":3.175,"t":"2026-09-28T17:45:00Z","v":16068,"vw":3.174398},{"c":3.165,"h":3.18,"l":3.155,"n":617,"o":3.175,"t":"2026-09-28T18:00:00Z","v":79673,"vw":3.170635},{"c":3.155,"h":3.18,"l":3.15,"n":290,"o":3.165,"t":"2026-09-28T18:15:00Z","v":39971,"vw":3.162973},{"c":3.17,"h":3.17,"l":3.15,"n":537,"o":3.155,"t":"2026-09-28T18:30:00Z","v":80309,"vw":3.157624},{"c":3.195,"h":3.2,"l":3.16,"n":318,"o":3.16,"t":"2026-09-28T18:45:00Z","v":32245,"vw":3.17867},{"c":3.185,"h":3.21,"l":3.18,"n":347,"o":3.195,"t":"2026-09-28T19:00:00Z","v":44494,"vw":3.1979},{"c":3.205,"h":3.21,"l":3.185,"n":435,"o":3.185,"t":"2026-09-28T19:15:00Z","v":50169,"vw":3.194993},{"c":3.205,"h":3.21,"l":3.195,"n":400,"o":3.205,"t":"2026-09-28T19:30:00Z","v":33287,"vw":3.202111},{"c":3.175,"h":3.2,"l":3.15,"n":1648,"o":3.2,"t":"2026-09-28T19:45:00Z","v":213362,"vw":3.170194},{"c":3.17,"h":3.17,"l":3.17,"n":11,"o":3.17,"t":"2026-09-28T20:00:00Z","v":296991,"vw":3.17},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-28T20:15:00Z","v":250,"vw":3.11},{"c":3.174,"h":3.174,"l":3.174,"n":1,"o":3.174,"t":"2026-09-28T22:00:00Z","v":230,"vw":3.174},{"c":3.0735,"h":3.0735,"l":3.0735,"n":1,"o":3.0735,"t":"2026-09-29T09:45:00Z","v":100,"vw":3.0735},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-29T12:45:00Z","v":100,"vw":3.2},{"c":3.12,"h":3.19,"l":3.12,"n":23,"o":3.17,"t":"2026-09-29T13:15:00Z","v":2647,"vw":3.170323},{"c":3.18,"h":3.2,"l":3.1291,"n":204,"o":3.13,"t":"2026-09-29T13:30:00Z","v":119203,"vw":3.142016},{"c":3.15,"h":3.2,"l":3.15,"n":156,"o":3.18,"t":"2026-09-29T13:45:00Z","v":18428,"vw":3.18292},{"c":3.145,"h":3.155,"l":3.125,"n":180,"o":3.145,"t":"2026-09-29T14:00:00Z","v":24061,"vw":3.141248},{"c":3.14,"h":3.15,"l":3.125,"n":202,"o":3.15,"t":"2026-09-29T14:15:00Z","v":28846,"vw":3.138814},{"c":3.14,"h":3.14,"l":3.115,"n":364,"o":3.135,"t":"2026-09-29T14:30:00Z","v":40050,"vw":3.130917},{"c":3.1871,"h":3.19,"l":3.13,"n":262,"o":3.14,"t":"2026-09-29T14:45:00Z","v":24928,"vw":3.165018},{"c":3.155,"h":3.18,"l":3.15,"n":243,"o":3.18,"t":"2026-09-29T15:00:00Z","v":22271,"vw":3.164143},{"c":3.145,"h":3.16,"l":3.14,"n":260,"o":3.15,"t":"2026-09-29T15:15:00Z","v":27209,"vw":3.151863},{"c":3.145,"h":3.15,"l":3.145,"n":259,"o":3.145,"t":"2026-09-29T15:30:00Z","v":21656,"vw":3.148411},{"c":3.155,"h":3.16,"l":3.14,"n":353,"o":3.145,"t":"2026-09-29T15:45:00Z","v":27683,"vw":3.148992},{"c":3.14,"h":3.16,"l":3.14,"n":142,"o":3.155,"t":"2026-09-29T16:00:00Z","v":12724,"vw":3.151212},{"c":3.14,"h":3.15,"l":3.13,"n":300,"o":3.145,"t":"2026-09-29T16:15:00Z","v":34674,"vw":3.143305},{"c":3.135,"h":3.14,"l":3.13,"n":190,"o":3.135,"t":"2026-09-29T16:30:00Z","v":21868,"vw":3.134856},{"c":3.135,"h":3.145,"l":3.13,"n":222,"o":3.135,"t":"2026-09-29T16:45:00Z","v":28963,"vw":3.135486},{"c":3.115,"h":3.1399,"l":3.115,"n":221,"o":3.135,"t":"2026-09-29T17:00:00Z","v":23036,"vw":3.130688},{"c":3.121,"h":3.125,"l":3.115,"n":155,"o":3.115,"t":"2026-09-29T17:15:00Z","v":20233,"vw":3.121548},{"c":3.135,"h":3.135,"l":3.115,"n":211,"o":3.12,"t":"2026-09-29T17:30:00Z","v":27396,"vw":3.124329},{"c":3.13,"h":3.135,"l":3.13,"n":110,"o":3.135,"t":"2026-09-29T17:45:00Z","v":14737,"vw":3.133026},{"c":3.13,"h":3.158,"l":3.13,"n":293,"o":3.135,"t":"2026-09-29T18:00:00Z","v":35042,"vw":3.141179},{"c":3.135,"h":3.135,"l":3.13,"n":202,"o":3.135,"t":"2026-09-29T18:15:00Z","v":18480,"vw":3.132699},{"c":3.135,"h":3.14,"l":3.13,"n":264,"o":3.135,"t":"2026-09-29T18:30:00Z","v":26371,"vw":3.134529},{"c":3.135,"h":3.14,"l":3.13,"n":209,"o":3.135,"t":"2026-09-29T18:45:00Z","v":18315,"vw":3.134858},{"c":3.145,"h":3.145,"l":3.13,"n":236,"o":3.13,"t":"2026-09-29T19:00:00Z","v":23496,"vw":3.139863},{"c":3.145,"h":3.155,"l":3.14,"n":317,"o":3.145,"t":"2026-09-29T19:15:00Z","v":35024,"vw":3.148492},{"c":3.13,"h":3.145,"l":3.13,"n":361,"o":3.14,"t":"2026-09-29T19:30:00Z","v":38408,"vw":3.140487},{"c":3.145,"h":3.15,"l":3.12,"n":987,"o":3.13,"t":"2026-09-29T19:45:00Z","v":98735,"vw":3.134841},{"c":3.14,"h":3.14,"l":3.14,"n":8,"o":3.14,"t":"2026-09-29T20:00:00Z","v":196508,"vw":3.14},{"c":3.1737,"h":3.2,"l":3.1737,"n":2,"o":3.2,"t":"2026-09-30T12:15:00Z","v":416,"vw":3.193678},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-30T13:15:00Z","v":450,"vw":3.17},{"c":3.08,"h":3.17,"l":3.075,"n":176,"o":3.14,"t":"2026-09-30T13:30:00Z","v":108748,"vw":3.121635},{"c":3.105,"h":3.11,"l":3.08,"n":398,"o":3.09,"t":"2026-09-30T13:45:00Z","v":65209,"vw":3.093963},{"c":3.145,"h":3.145,"l":3.085,"n":317,"o":3.1,"t":"2026-09-30T14:00:00Z","v":46413,"vw":3.110383},{"c":3.13,"h":3.155,"l":3.13,"n":235,"o":3.145,"t":"2026-09-30T14:15:00Z","v":20200,"vw":3.145509},{"c":3.135,"h":3.145,"l":3.125,"n":244,"o":3.13,"t":"2026-09-30T14:30:00Z","v":24405,"vw":3.132624},{"c":3.1606,"h":3.165,"l":3.135,"n":315,"o":3.135,"t":"2026-09-30T14:45:00Z","v":26777,"vw":3.146756},{"c":3.17,"h":3.17,"l":3.1516,"n":300,"o":3.16,"t":"2026-09-30T15:00:00Z","v":24199,"vw":3.161057},{"c":3.19,"h":3.19,"l":3.165,"n":421,"o":3.165,"t":"2026-09-30T15:15:00Z","v":38181,"vw":3.172572},{"c":3.165,"h":3.225,"l":3.165,"n":629,"o":3.185,"t":"2026-09-30T15:30:00Z","v":79189,"vw":3.204753},{"c":3.175,"h":3.175,"l":3.155,"n":232,"o":3.165,"t":"2026-09-30T15:45:00Z","v":20203,"vw":3.165012},{"c":3.17,"h":3.175,"l":3.16,"n":235,"o":3.17,"t":"2026-09-30T16:00:00Z","v":24832,"vw":3.16791},{"c":3.17,"h":3.17,"l":3.1643,"n":233,"o":3.17,"t":"2026-09-30T16:15:00Z","v":20779,"vw":3.166067},{"c":3.16,"h":3.17,"l":3.155,"n":247,"o":3.165,"t":"2026-09-30T16:30:00Z","v":20335,"vw":3.161623},{"c":3.16,"h":3.16,"l":3.15,"n":268,"o":3.16,"t":"2026-09-30T16:45:00Z","v":32307,"vw":3.15603},{"c":3.155,"h":3.16,"l":3.15,"n":234,"o":3.16,"t":"2026-09-30T17:00:00Z","v":15891,"vw":3.155439},{"c":3.145,"h":3.16,"l":3.135,"n":345,"o":3.155,"t":"2026-09-30T17:15:00Z","v":40387,"vw":3.145167},{"c":3.165,"h":3.165,"l":3.145,"n":388,"o":3.145,"t":"2026-09-30T17:30:00Z","v":30935,"vw":3.156111},{"c":3.155,"h":3.165,"l":3.15,"n":313,"o":3.16,"t":"2026-09-30T17:45:00Z","v":19079,"vw":3.159391},{"c":3.155,"h":3.16,"l":3.145,"n":336,"o":3.155,"t":"2026-09-30T18:00:00Z","v":39691,"vw":3.150568},{"c":3.145,"h":3.16,"l":3.14,"n":271,"o":3.155,"t":"2026-09-30T18:15:00Z","v":27188,"vw":3.148116},{"c":3.145,"h":3.155,"l":3.14,"n":246,"o":3.145,"t":"2026-09-30T18:30:00Z","v":27132,"vw":3.148052},{"c":3.145,"h":3.15,"l":3.135,"n":288,"o":3.145,"t":"2026-09-30T18:45:00Z","v":26566,"vw":3.142028},{"c":3.155,"h":3.16,"l":3.14,"n":353,"o":3.145,"t":"2026-09-30T19:00:00Z","v":32133,"vw":3.146165},{"c":3.165,"h":3.165,"l":3.155,"n":248,"o":3.155,"t":"2026-09-30T19:15:00Z","v":20119,"vw":3.160488},{"c":3.175,"h":3.18,"l":3.16,"n":390,"o":3.165,"t":"2026-09-30T19:30:00Z","v":29567,"vw":3.172826},{"c":3.2,"h":3.215,"l":3.155,"n":2725,"o":3.175,"t":"2026-09-30T19:45:00Z","v":314809,"vw":3.194313},{"c":3.195,"h":3.195,"l":3.195,"n":7,"o":3.195,"t":"2026-09-30T20:00:00Z","v":288113,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-09-30T20:15:00Z","v":23761,"vw":3.195},{"c":3.16,"h":3.2,"l":3.16,"n":265,"o":3.2,"t":"2026-10-01T13:30:00Z","v":28572,"vw":3.182516},{"c":3.125,"h":3.16,"l":3.125,"n":193,"o":3.16,"t":"2026-10-01T13:45:00Z","v":16854,"vw":3.148527},{"c":3.125,"h":3.14,"l":3.105,"n":201,"o":3.125,"t":"2026-10-01T14:00:00Z","v":33756,"vw":3.120183},{"c":3.1,"h":3.13,"l":3.1,"n":135,"o":3.13,"t":"2026-10-01T14:15:00Z","v":16987,"vw":3.114505},{"c":3.09,"h":3.1,"l":3.0897,"n":190,"o":3.1,"t":"2026-10-01T14:30:00Z","v":19545,"vw":3.09375},{"c":3.075,"h":3.1,"l":3.07,"n":173,"o":3.095,"t":"2026-10-01T14:45:00Z","v":21692,"vw":3.087854},{"c":3.055,"h":3.08,"l":3.05,"n":128,"o":3.08,"t":"2026-10-01T15:00:00Z","v":21915,"vw":3.056716},{"c":3.055,"h":3.06,"l":3.045,"n":180,"o":3.05,"t":"2026-10-01T15:15:00Z","v":25322,"vw":3.053732},{"c":3.0585,"h":3.0692,"l":3.045,"n":207,"o":3.05,"t":"2026-10-01T15:30:00Z","v":26763,"vw":3.055633},{"c":3.05,"h":3.065,"l":3.05,"n":126,"o":3.05,"t":"2026-10-01T15:45:00Z","v":9437,"vw":3.054949},{"c":3.055,"h":3.065,"l":3.045,"n":204,"o":3.055,"t":"2026-10-01T16:00:00Z","v":32365,"vw":3.054747},{"c":3.1,"h":3.108,"l":3.055,"n":300,"o":3.06,"t":"2026-10-01T16:15:00Z","v":25892,"vw":3.078689},{"c":3.105,"h":3.11,"l":3.085,"n":233,"o":3.095,"t":"2026-10-01T16:30:00Z","v":23585,"vw":3.097814},{"c":3.08,"h":3.11,"l":3.08,"n":194,"o":3.105,"t":"2026-10-01T16:45:00Z","v":17898,"vw":3.095458},{"c":3.09,"h":3.105,"l":3.08,"n":191,"o":3.08,"t":"2026-10-01T17:00:00Z","v":15510,"vw":3.092345},{"c":3.105,"h":3.105,"l":3.095,"n":132,"o":3.095,"t":"2026-10-01T17:15:00Z","v":13162,"vw":3.101225},{"c":3.11,"h":3.12,"l":3.1,"n":173,"o":3.105,"t":"2026-10-01T17:30:00Z","v":17613,"vw":3.109966},{"c":3.08,"h":3.12,"l":3.08,"n":151,"o":3.12,"t":"2026-10-01T17:45:00Z","v":8624,"vw":3.09775},{"c":3.085,"h":3.09,"l":3.07,"n":141,"o":3.085,"t":"2026-10-01T18:00:00Z","v":10053,"vw":3.079669},{"c":3.085,"h":3.1,"l":3.08,"n":152,"o":3.09,"t":"2026-10-01T18:15:00Z","v":14543,"vw":3.087151},{"c":3.0873,"h":3.1,"l":3.08,"n":212,"o":3.08,"t":"2026-10-01T18:30:00Z","v":24847,"vw":3.087501},{"c":3.085,"h":3.09,"l":3.08,"n":243,"o":3.085,"t":"2026-10-01T18:45:00Z","v":26286,"vw":3.084138},{"c":3.075,"h":3.085,"l":3.07,"n":193,"o":3.085,"t":"2026-10-01T19:00:00Z","v":12470,"vw":3.077358},{"c":3.08,"h":3.085,"l":3.07,"n":199,"o":3.075,"t":"2026-10-01T19:15:00Z","v":17163,"vw":3.079466},{"c":3.075,"h":3.09,"l":3.07,"n":307,"o":3.075,"t":"2026-10-01T19:30:00Z","v":46441,"vw":3.075417},{"c":3.06,"h":3.075,"l":3.04,"n":851,"o":3.07,"t":"2026-10-01T19:45:00Z","v":142804,"vw":3.05738},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-10-01T20:00:00Z","v":175055,"vw":3.06},{"c":3.2113,"h":3.2113,"l":3.2113,"n":1,"o":3.2113,"t":"2026-10-01T21:30:00Z","v":500,"vw":3.2113},{"c":3.2032,"h":3.2032,"l":3.2032,"n":2,"o":3.2032,"t":"2026-10-02T12:30:00Z","v":298,"vw":3.2032},{"c":2.985,"h":3.11,"l":2.985,"n":456,"o":3.11,"t":"2026-10-02T13:30:00Z","v":56017,"vw":3.052349},{"c":2.985,"h":3.005,"l":2.965,"n":260,"o":2.985,"t":"2026-10-02T13:45:00Z","v":62611,"vw":2.982869},{"c":3.015,"h":3.02,"l":2.98,"n":140,"o":2.98,"t":"2026-10-02T14:00:00Z","v":18373,"vw":2.997133},{"c":3.01,"h":3.025,"l":3,"n":227,"o":3.015,"t":"2026-10-02T14:15:00Z","v":24663,"vw":3.008951},{"c":3,"h":3.015,"l":2.995,"n":258,"o":3.005,"t":"2026-10-02T14:30:00Z","v":40105,"vw":3.003642},{"c":3.005,"h":3.015,"l":3,"n":171,"o":3,"t":"2026-10-02T14:45:00Z","v":13047,"vw":3.008155},{"c":2.985,"h":3.015,"l":2.975,"n":405,"o":3.005,"t":"2026-10-02T15:00:00Z","v":35711,"vw":2.99271},{"c":2.98,"h":2.985,"l":2.96,"n":320,"o":2.985,"t":"2026-10-02T15:15:00Z","v":25493,"vw":2.972269},{"c":2.975,"h":2.985,"l":2.97,"n":202,"o":2.98,"t":"2026-10-02T15:30:00Z","v":13503,"vw":2.980021},{"c":2.98,"h":2.98,"l":2.975,"n":214,"o":2.975,"t":"2026-10-02T15:45:00Z","v":10856,"vw":2.977053},{"c":2.965,"h":2.98,"l":2.965,"n":194,"o":2.975,"t":"2026-10-02T16:00:00Z","v":14100,"vw":2.972878},{"c":2.965,"h":2.97,"l":2.96,"n":70,"o":2.97,"t":"2026-10-02T16:15:00Z","v":5662,"vw":2.96415},{"c":2.97,"h":2.98,"l":2.96,"n":230,"o":2.965,"t":"2026-10-02T16:30:00Z","v":15936,"vw":2.969523},{"c":2.965,"h":2.97,"l":2.96,"n":95,"o":2.97,"t":"2026-10-02T16:45:00Z","v":8071,"vw":2.966996},{"c":2.95,"h":2.97,"l":2.95,"n":126,"o":2.96,"t":"2026-10-02T17:00:00Z","v":14598,"vw":2.961929},{"c":2.95,"h":2.96,"l":2.95,"n":226,"o":2.955,"t":"2026-10-02T17:15:00Z","v":18033,"vw":2.953085},{"c":2.95,"h":2.96,"l":2.95,"n":265,"o":2.95,"t":"2026-10-02T17:30:00Z","v":15333,"vw":2.954453},{"c":2.955,"h":2.96,"l":2.95,"n":142,"o":2.955,"t":"2026-10-02T17:45:00Z","v":4879,"vw":2.954587},{"c":2.945,"h":2.955,"l":2.94,"n":417,"o":2.955,"t":"2026-10-02T18:00:00Z","v":52114,"vw":2.948128},{"c":2.94,"h":2.955,"l":2.94,"n":261,"o":2.945,"t":"2026-10-02T18:15:00Z","v":38374,"vw":2.945106},{"c":2.965,"h":2.97,"l":2.945,"n":204,"o":2.9499,"t":"2026-10-02T18:30:00Z","v":32851,"vw":2.956414},{"c":2.965,"h":2.97,"l":2.965,"n":134,"o":2.97,"t":"2026-10-02T18:45:00Z","v":14646,"vw":2.966508},{"c":2.96,"h":2.97,"l":2.955,"n":215,"o":2.9693,"t":"2026-10-02T19:00:00Z","v":25575,"vw":2.961235},{"c":2.94,"h":2.97,"l":2.92,"n":346,"o":2.965,"t":"2026-10-02T19:15:00Z","v":31274,"vw":2.940854},{"c":2.945,"h":2.95,"l":2.935,"n":207,"o":2.935,"t":"2026-10-02T19:30:00Z","v":12094,"vw":2.942739},{"c":2.97,"h":2.97,"l":2.94,"n":1094,"o":2.95,"t":"2026-10-02T19:45:00Z","v":90432,"vw":2.953445},{"c":2.96,"h":2.99,"l":2.96,"n":7,"o":2.96,"t":"2026-10-02T20:00:00Z","v":118399,"vw":2.961984},{"c":2.845,"h":3.04,"l":2.845,"n":848,"o":2.96,"t":"2026-10-05T13:30:00Z","v":141219,"vw":2.881284},{"c":2.845,"h":2.86,"l":2.83,"n":300,"o":2.845,"t":"2026-10-05T13:45:00Z","v":27796,"vw":2.84593},{"c":2.8304,"h":2.85,"l":2.8304,"n":250,"o":2.84,"t":"2026-10-05T14:00:00Z","v":49917,"vw":2.845403},{"c":2.807,"h":2.83,"l":2.805,"n":286,"o":2.83,"t":"2026-10-05T14:15:00Z","v":30793,"vw":2.818484},{"c":2.7985,"h":2.8094,"l":2.775,"n":309,"o":2.805,"t":"2026-10-05T14:30:00Z","v":26096,"vw":2.792922},{"c":2.81,"h":2.82,"l":2.79,"n":163,"o":2.7911,"t":"2026-10-05T14:45:00Z","v":18780,"vw":2.801297},{"c":2.8027,"h":2.815,"l":2.8,"n":246,"o":2.81,"t":"2026-10-05T15:00:00Z","v":32842,"vw":2.806551},{"c":2.84,"h":2.84,"l":2.805,"n":226,"o":2.805,"t":"2026-10-05T15:15:00Z","v":14082,"vw":2.823519},{"c":2.835,"h":2.84,"l":2.825,"n":178,"o":2.84,"t":"2026-10-05T15:30:00Z","v":12549,"vw":2.832325},{"c":2.845,"h":2.85,"l":2.831,"n":129,"o":2.835,"t":"2026-10-05T15:45:00Z","v":8051,"vw":2.840447},{"c":2.83,"h":2.85,"l":2.83,"n":164,"o":2.84,"t":"2026-10-05T16:00:00Z","v":12346,"vw":2.840533},{"c":2.845,"h":2.85,"l":2.82,"n":247,"o":2.835,"t":"2026-10-05T16:15:00Z","v":28145,"vw":2.832652},{"c":2.855,"h":2.86,"l":2.8425,"n":225,"o":2.845,"t":"2026-10-05T16:30:00Z","v":20888,"vw":2.850612},{"c":2.855,"h":2.86,"l":2.85,"n":127,"o":2.86,"t":"2026-10-05T16:45:00Z","v":4842,"vw":2.855696},{"c":2.845,"h":2.8599,"l":2.84,"n":226,"o":2.8599,"t":"2026-10-05T17:00:00Z","v":21299,"vw":2.846562},{"c":2.86,"h":2.86,"l":2.84,"n":181,"o":2.84,"t":"2026-10-05T17:15:00Z","v":15345,"vw":2.847632},{"c":2.855,"h":2.86,"l":2.85,"n":185,"o":2.855,"t":"2026-10-05T17:30:00Z","v":13919,"vw":2.855863},{"c":2.8699,"h":2.87,"l":2.855,"n":184,"o":2.855,"t":"2026-10-05T17:45:00Z","v":13663,"vw":2.863378},{"c":2.85,"h":2.86,"l":2.8401,"n":212,"o":2.86,"t":"2026-10-05T18:00:00Z","v":24554,"vw":2.850028},{"c":2.84,"h":2.86,"l":2.835,"n":185,"o":2.845,"t":"2026-10-05T18:15:00Z","v":19841,"vw":2.844043},{"c":2.85,"h":2.855,"l":2.845,"n":191,"o":2.845,"t":"2026-10-05T18:30:00Z","v":11995,"vw":2.850254},{"c":2.855,"h":2.86,"l":2.85,"n":213,"o":2.85,"t":"2026-10-05T18:45:00Z","v":12002,"vw":2.852355},{"c":2.86,"h":2.86,"l":2.855,"n":396,"o":2.855,"t":"2026-10-05T19:00:00Z","v":26944,"vw":2.859159},{"c":2.85,"h":2.86,"l":2.84,"n":293,"o":2.8591,"t":"2026-10-05T19:15:00Z","v":22793,"vw":2.85014},{"c":2.855,"h":2.855,"l":2.84,"n":371,"o":2.85,"t":"2026-10-05T19:30:00Z","v":31066,"vw":2.846795},{"c":2.88,"h":2.88,"l":2.84,"n":1232,"o":2.85,"t":"2026-10-05T19:45:00Z","v":132496,"vw":2.85663},{"c":2.8419,"h":2.86,"l":2.8401,"n":10,"o":2.86,"t":"2026-10-05T20:00:00Z","v":95482,"vw":2.859681},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T20:15:00Z","v":100,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-05T23:30:00Z","v":116,"vw":2.89},{"c":2.795,"h":2.9,"l":2.785,"n":239,"o":2.88,"t":"2026-10-06T13:30:00Z","v":31841,"vw":2.834684},{"c":2.805,"h":2.8099,"l":2.775,"n":360,"o":2.8,"t":"2026-10-06T13:45:00Z","v":72570,"vw":2.790016},{"c":2.77,"h":2.83,"l":2.765,"n":321,"o":2.805,"t":"2026-10-06T14:00:00Z","v":28025,"vw":2.794382},{"c":2.755,"h":2.765,"l":2.745,"n":275,"o":2.765,"t":"2026-10-06T14:15:00Z","v":34794,"vw":2.757319},{"c":2.7591,"h":2.76,"l":2.74,"n":175,"o":2.755,"t":"2026-10-06T14:30:00Z","v":21376,"vw":2.747039},{"c":2.7991,"h":2.8,"l":2.7591,"n":145,"o":2.76,"t":"2026-10-06T14:45:00Z","v":15759,"vw":2.780206},{"c":2.825,"h":2.825,"l":2.79,"n":251,"o":2.7991,"t":"2026-10-06T15:00:00Z","v":27576,"vw":2.8052},{"c":2.84,"h":2.845,"l":2.82,"n":195,"o":2.8294,"t":"2026-10-06T15:15:00Z","v":24849,"vw":2.834475},{"c":2.87,"h":2.88,"l":2.845,"n":718,"o":2.845,"t":"2026-10-06T15:30:00Z","v":80001,"vw":2.858837},{"c":2.845,"h":2.87,"l":2.835,"n":223,"o":2.87,"t":"2026-10-06T15:45:00Z","v":27696,"vw":2.853186},{"c":2.85,"h":2.85,"l":2.83,"n":185,"o":2.8409,"t":"2026-10-06T16:00:00Z","v":13447,"vw":2.83673},{"c":2.845,"h":2.86,"l":2.835,"n":212,"o":2.85,"t":"2026-10-06T16:15:00Z","v":24884,"vw":2.844143},{"c":2.83,"h":2.85,"l":2.825,"n":222,"o":2.85,"t":"2026-10-06T16:30:00Z","v":18117,"vw":2.837118},{"c":2.825,"h":2.84,"l":2.825,"n":128,"o":2.84,"t":"2026-10-06T16:45:00Z","v":8345,"vw":2.831099},{"c":2.805,"h":2.83,"l":2.805,"n":105,"o":2.825,"t":"2026-10-06T17:00:00Z","v":7576,"vw":2.814635},{"c":2.795,"h":2.81,"l":2.795,"n":170,"o":2.805,"t":"2026-10-06T17:15:00Z","v":6485,"vw":2.801711},{"c":2.805,"h":2.81,"l":2.795,"n":232,"o":2.795,"t":"2026-10-06T17:30:00Z","v":12931,"vw":2.802463},{"c":2.81,"h":2.81,"l":2.8,"n":241,"o":2.81,"t":"2026-10-06T17:45:00Z","v":11104,"vw":2.806483},{"c":2.81,"h":2.81,"l":2.805,"n":201,"o":2.81,"t":"2026-10-06T18:00:00Z","v":8795,"vw":2.808942},{"c":2.825,"h":2.83,"l":2.805,"n":288,"o":2.805,"t":"2026-10-06T18:15:00Z","v":36656,"vw":2.820035},{"c":2.81,"h":2.83,"l":2.8008,"n":213,"o":2.825,"t":"2026-10-06T18:30:00Z","v":16562,"vw":2.814531},{"c":2.82,"h":2.82,"l":2.805,"n":177,"o":2.81,"t":"2026-10-06T18:45:00Z","v":10640,"vw":2.813324},{"c":2.82,"h":2.82,"l":2.815,"n":242,"o":2.82,"t":"2026-10-06T19:00:00Z","v":15453,"vw":2.816234},{"c":2.795,"h":2.82,"l":2.79,"n":271,"o":2.815,"t":"2026-10-06T19:15:00Z","v":25353,"vw":2.808768},{"c":2.795,"h":2.805,"l":2.79,"n":351,"o":2.795,"t":"2026-10-06T19:30:00Z","v":42369,"vw":2.792799},{"c":2.785,"h":2.8,"l":2.78,"n":971,"o":2.795,"t":"2026-10-06T19:45:00Z","v":111967,"vw":2.791348},{"c":2.82,"h":2.82,"l":2.78,"n":6,"o":2.78,"t":"2026-10-06T20:00:00Z","v":80897,"vw":2.780122},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-06T21:15:00Z","v":500,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-06T22:45:00Z","v":115,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-06T23:45:00Z","v":1000,"vw":2.82},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-07T11:00:00Z","v":140,"vw":2.85},{"c":2.85,"h":2.97,"l":2.85,"n":2,"o":2.97,"t":"2026-10-07T11:30:00Z","v":5400,"vw":2.858889},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-07T11:45:00Z","v":1355,"vw":2.78},{"c":2.816,"h":2.816,"l":2.816,"n":1,"o":2.816,"t":"2026-10-07T13:00:00Z","v":6355,"vw":2.816},{"c":2.9431,"h":2.9431,"l":2.9431,"n":1,"o":2.9431,"t":"2026-10-07T13:15:00Z","v":200,"vw":2.9431},{"c":2.765,"h":2.7999,"l":2.74,"n":235,"o":2.77,"t":"2026-10-07T13:30:00Z","v":44926,"vw":2.764357},{"c":2.81,"h":2.815,"l":2.765,"n":261,"o":2.765,"t":"2026-10-07T13:45:00Z","v":36416,"vw":2.795269},{"c":2.81,"h":2.83,"l":2.81,"n":224,"o":2.81,"t":"2026-10-07T14:00:00Z","v":22072,"vw":2.818335},{"c":2.8,"h":2.815,"l":2.79,"n":176,"o":2.81,"t":"2026-10-07T14:15:00Z","v":9641,"vw":2.801032},{"c":2.815,"h":2.82,"l":2.795,"n":213,"o":2.795,"t":"2026-10-07T14:30:00Z","v":17259,"vw":2.808248},{"c":2.825,"h":2.835,"l":2.815,"n":154,"o":2.815,"t":"2026-10-07T14:45:00Z","v":15806,"vw":2.823327},{"c":2.795,"h":2.82,"l":2.79,"n":189,"o":2.82,"t":"2026-10-07T15:00:00Z","v":14837,"vw":2.805284},{"c":2.795,"h":2.805,"l":2.785,"n":232,"o":2.795,"t":"2026-10-07T15:15:00Z","v":14312,"vw":2.793708},{"c":2.785,"h":2.8,"l":2.785,"n":114,"o":2.795,"t":"2026-10-07T15:30:00Z","v":7871,"vw":2.794209},{"c":2.7999,"h":2.7999,"l":2.78,"n":253,"o":2.78,"t":"2026-10-07T15:45:00Z","v":16292,"vw":2.784272},{"c":2.78,"h":2.8,"l":2.78,"n":146,"o":2.8,"t":"2026-10-07T16:00:00Z","v":5783,"vw":2.795145},{"c":2.785,"h":2.79,"l":2.7711,"n":146,"o":2.785,"t":"2026-10-07T16:15:00Z","v":11502,"vw":2.780903},{"c":2.785,"h":2.785,"l":2.775,"n":168,"o":2.785,"t":"2026-10-07T16:30:00Z","v":6866,"vw":2.779203},{"c":2.785,"h":2.79,"l":2.78,"n":95,"o":2.79,"t":"2026-10-07T16:45:00Z","v":5159,"vw":2.785},{"c":2.76,"h":2.78,"l":2.76,"n":221,"o":2.78,"t":"2026-10-07T17:00:00Z","v":15383,"vw":2.773308},{"c":2.735,"h":2.76,"l":2.735,"n":213,"o":2.76,"t":"2026-10-07T17:15:00Z","v":33740,"vw":2.748558},{"c":2.7385,"h":2.74,"l":2.73,"n":237,"o":2.735,"t":"2026-10-07T17:30:00Z","v":15847,"vw":2.735283},{"c":2.725,"h":2.74,"l":2.725,"n":128,"o":2.7399,"t":"2026-10-07T17:45:00Z","v":14826,"vw":2.730675},{"c":2.72,"h":2.73,"l":2.72,"n":94,"o":2.72,"t":"2026-10-07T18:00:00Z","v":5389,"vw":2.724165},{"c":2.735,"h":2.7399,"l":2.72,"n":241,"o":2.72,"t":"2026-10-07T18:15:00Z","v":22620,"vw":2.729448},{"c":2.735,"h":2.745,"l":2.73,"n":238,"o":2.735,"t":"2026-10-07T18:30:00Z","v":19411,"vw":2.737269},{"c":2.745,"h":2.75,"l":2.73,"n":173,"o":2.735,"t":"2026-10-07T18:45:00Z","v":18859,"vw":2.739319},{"c":2.755,"h":2.76,"l":2.74,"n":238,"o":2.745,"t":"2026-10-07T19:00:00Z","v":52727,"vw":2.751287},{"c":2.735,"h":2.755,"l":2.73,"n":200,"o":2.75,"t":"2026-10-07T19:15:00Z","v":20000,"vw":2.747617},{"c":2.745,"h":2.75,"l":2.73,"n":359,"o":2.735,"t":"2026-10-07T19:30:00Z","v":34099,"vw":2.740481},{"c":2.75,"h":2.755,"l":2.74,"n":1004,"o":2.745,"t":"2026-10-07T19:45:00Z","v":96697,"vw":2.747293},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-07T20:00:00Z","v":107122,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T21:45:00Z","v":600,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-08T10:45:00Z","v":406,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-08T11:00:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-08T11:30:00Z","v":400,"vw":2.75},{"c":2.655,"h":2.74,"l":2.65,"n":310,"o":2.72,"t":"2026-10-08T13:30:00Z","v":53433,"vw":2.690879},{"c":2.6686,"h":2.67,"l":2.655,"n":107,"o":2.655,"t":"2026-10-08T13:45:00Z","v":10819,"vw":2.662829},{"c":2.661,"h":2.67,"l":2.655,"n":259,"o":2.665,"t":"2026-10-08T14:00:00Z","v":137855,"vw":2.661067},{"c":2.64,"h":2.6697,"l":2.64,"n":199,"o":2.6645,"t":"2026-10-08T14:15:00Z","v":37393,"vw":2.652036},{"c":2.65,"h":2.6591,"l":2.635,"n":136,"o":2.648,"t":"2026-10-08T14:30:00Z","v":20602,"vw":2.644841},{"c":2.635,"h":2.655,"l":2.635,"n":83,"o":2.65,"t":"2026-10-08T14:45:00Z","v":6351,"vw":2.64225},{"c":2.645,"h":2.645,"l":2.63,"n":145,"o":2.635,"t":"2026-10-08T15:00:00Z","v":22984,"vw":2.637202},{"c":2.64,"h":2.665,"l":2.64,"n":198,"o":2.65,"t":"2026-10-08T15:15:00Z","v":79139,"vw":2.656287},{"c":2.625,"h":2.64,"l":2.6225,"n":110,"o":2.64,"t":"2026-10-08T15:30:00Z","v":9627,"vw":2.631401},{"c":2.62,"h":2.63,"l":2.62,"n":119,"o":2.625,"t":"2026-10-08T15:45:00Z","v":16438,"vw":2.62496},{"c":2.621,"h":2.625,"l":2.61,"n":151,"o":2.62,"t":"2026-10-08T16:00:00Z","v":14886,"vw":2.617318},{"c":2.635,"h":2.645,"l":2.62,"n":151,"o":2.62,"t":"2026-10-08T16:15:00Z","v":20303,"vw":2.630528},{"c":2.625,"h":2.63,"l":2.625,"n":50,"o":2.63,"t":"2026-10-08T16:30:00Z","v":6572,"vw":2.627297},{"c":2.655,"h":2.66,"l":2.62,"n":164,"o":2.627,"t":"2026-10-08T16:45:00Z","v":18968,"vw":2.635284},{"c":2.665,"h":2.6688,"l":2.655,"n":125,"o":2.655,"t":"2026-10-08T17:00:00Z","v":22146,"vw":2.65861},{"c":2.675,"h":2.68,"l":2.67,"n":122,"o":2.67,"t":"2026-10-08T17:15:00Z","v":9135,"vw":2.674081},{"c":2.675,"h":2.68,"l":2.665,"n":175,"o":2.675,"t":"2026-10-08T17:30:00Z","v":16480,"vw":2.67345},{"c":2.69,"h":2.69,"l":2.6701,"n":261,"o":2.675,"t":"2026-10-08T17:45:00Z","v":25102,"vw":2.679947},{"c":2.7,"h":2.7,"l":2.665,"n":190,"o":2.685,"t":"2026-10-08T18:00:00Z","v":22917,"vw":2.677251},{"c":2.695,"h":2.7,"l":2.68,"n":116,"o":2.7,"t":"2026-10-08T18:15:00Z","v":22136,"vw":2.689569},{"c":2.69,"h":2.7,"l":2.68,"n":142,"o":2.7,"t":"2026-10-08T18:30:00Z","v":12441,"vw":2.692117},{"c":2.675,"h":2.695,"l":2.675,"n":146,"o":2.69,"t":"2026-10-08T18:45:00Z","v":17893,"vw":2.685608},{"c":2.685,"h":2.69,"l":2.675,"n":78,"o":2.675,"t":"2026-10-08T19:00:00Z","v":7502,"vw":2.679872},{"c":2.685,"h":2.69,"l":2.681,"n":111,"o":2.685,"t":"2026-10-08T19:15:00Z","v":11773,"vw":2.685035},{"c":2.695,"h":2.695,"l":2.68,"n":235,"o":2.685,"t":"2026-10-08T19:30:00Z","v":24703,"vw":2.687331},{"c":2.695,"h":2.7,"l":2.68,"n":697,"o":2.69,"t":"2026-10-08T19:45:00Z","v":71433,"vw":2.692531},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-08T20:00:00Z","v":456806,"vw":2.7},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-08T23:30:00Z","v":100,"vw":2.75},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-09T11:30:00Z","v":450,"vw":2.7},{"c":2.68,"h":2.75,"l":2.68,"n":4,"o":2.75,"t":"2026-10-09T13:15:00Z","v":342,"vw":2.708926},{"c":2.655,"h":2.729,"l":2.65,"n":143,"o":2.68,"t":"2026-10-09T13:30:00Z","v":56419,"vw":2.671104},{"c":2.715,"h":2.715,"l":2.655,"n":246,"o":2.66,"t":"2026-10-09T13:45:00Z","v":44017,"vw":2.690007},{"c":2.7,"h":2.74,"l":2.7,"n":206,"o":2.715,"t":"2026-10-09T14:00:00Z","v":36313,"vw":2.720701},{"c":2.685,"h":2.715,"l":2.685,"n":174,"o":2.705,"t":"2026-10-09T14:15:00Z","v":22476,"vw":2.691181},{"c":2.655,"h":2.685,"l":2.655,"n":125,"o":2.685,"t":"2026-10-09T14:30:00Z","v":36066,"vw":2.674354},{"c":2.65,"h":2.655,"l":2.62,"n":179,"o":2.655,"t":"2026-10-09T14:45:00Z","v":14752,"vw":2.638253},{"c":2.65,"h":2.655,"l":2.65,"n":83,"o":2.65,"t":"2026-10-09T15:00:00Z","v":7444,"vw":2.65103},{"c":2.65,"h":2.66,"l":2.65,"n":72,"o":2.65,"t":"2026-10-09T15:15:00Z","v":17763,"vw":2.655912},{"c":2.66,"h":2.67,"l":2.65,"n":171,"o":2.655,"t":"2026-10-09T15:30:00Z","v":13564,"vw":2.661068},{"c":2.665,"h":2.67,"l":2.655,"n":140,"o":2.66,"t":"2026-10-09T15:45:00Z","v":11930,"vw":2.661402},{"c":2.63,"h":2.66,"l":2.63,"n":285,"o":2.66,"t":"2026-10-09T16:00:00Z","v":42194,"vw":2.639837},{"c":2.665,"h":2.67,"l":2.63,"n":212,"o":2.635,"t":"2026-10-09T16:15:00Z","v":25630,"vw":2.649428},{"c":2.655,"h":2.67,"l":2.655,"n":76,"o":2.665,"t":"2026-10-09T16:30:00Z","v":8584,"vw":2.664643},{"c":2.685,"h":2.69,"l":2.655,"n":410,"o":2.6588,"t":"2026-10-09T16:45:00Z","v":122558,"vw":2.67261},{"c":2.695,"h":2.7,"l":2.685,"n":132,"o":2.69,"t":"2026-10-09T17:00:00Z","v":16788,"vw":2.69074},{"c":2.705,"h":2.715,"l":2.69,"n":227,"o":2.695,"t":"2026-10-09T17:15:00Z","v":62282,"vw":2.703607},{"c":2.7,"h":2.71,"l":2.695,"n":105,"o":2.705,"t":"2026-10-09T17:30:00Z","v":12233,"vw":2.70202},{"c":2.695,"h":2.7099,"l":2.685,"n":227,"o":2.7,"t":"2026-10-09T17:45:00Z","v":22357,"vw":2.697216},{"c":2.695,"h":2.705,"l":2.69,"n":165,"o":2.7,"t":"2026-10-09T18:00:00Z","v":12751,"vw":2.697936},{"c":2.7,"h":2.7,"l":2.69,"n":65,"o":2.695,"t":"2026-10-09T18:15:00Z","v":6421,"vw":2.694603},{"c":2.6901,"h":2.7,"l":2.69,"n":52,"o":2.695,"t":"2026-10-09T18:30:00Z","v":5485,"vw":2.694779},{"c":2.695,"h":2.71,"l":2.6901,"n":126,"o":2.7,"t":"2026-10-09T18:45:00Z","v":20280,"vw":2.697052},{"c":2.69,"h":2.695,"l":2.685,"n":132,"o":2.69,"t":"2026-10-09T19:00:00Z","v":13158,"vw":2.686425},{"c":2.685,"h":2.69,"l":2.675,"n":204,"o":2.685,"t":"2026-10-09T19:15:00Z","v":21145,"vw":2.681662},{"c":2.68,"h":2.685,"l":2.675,"n":308,"o":2.685,"t":"2026-10-09T19:30:00Z","v":27926,"vw":2.678812},{"c":2.665,"h":2.68,"l":2.66,"n":866,"o":2.68,"t":"2026-10-09T19:45:00Z","v":87631,"vw":2.665996},{"c":2.68,"h":2.68,"l":2.67,"n":6,"o":2.67,"t":"2026-10-09T20:00:00Z","v":86708,"vw":2.671054},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-09T23:30:00Z","v":1010,"vw":2.74},{"c":2.79,"h":2.79,"l":2.74,"n":13,"o":2.79,"t":"2026-10-12T08:00:00Z","v":2026,"vw":2.782797},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-12T11:45:00Z","v":250,"vw":2.73},{"c":2.7239,"h":2.7239,"l":2.7239,"n":4,"o":2.7239,"t":"2026-10-12T12:15:00Z","v":1946,"vw":2.7239},{"c":2.69,"h":2.69,"l":2.685,"n":3,"o":2.685,"t":"2026-10-12T13:15:00Z","v":500,"vw":2.688},{"c":2.656,"h":2.69,"l":2.63,"n":160,"o":2.66,"t":"2026-10-12T13:30:00Z","v":25169,"vw":2.652168},{"c":2.665,"h":2.666,"l":2.64,"n":102,"o":2.655,"t":"2026-10-12T13:45:00Z","v":9467,"vw":2.6551},{"c":2.64,"h":2.666,"l":2.635,"n":146,"o":2.665,"t":"2026-10-12T14:00:00Z","v":10687,"vw":2.646976},{"c":2.63,"h":2.645,"l":2.62,"n":110,"o":2.64,"t":"2026-10-12T14:15:00Z","v":8818,"vw":2.634923},{"c":2.62,"h":2.64,"l":2.62,"n":96,"o":2.64,"t":"2026-10-12T14:30:00Z","v":7820,"vw":2.624652},{"c":2.625,"h":2.63,"l":2.61,"n":139,"o":2.62,"t":"2026-10-12T14:45:00Z","v":14807,"vw":2.61856},{"c":2.65,"h":2.65,"l":2.62,"n":273,"o":2.625,"t":"2026-10-12T15:00:00Z","v":67038,"vw":2.62862},{"c":2.645,"h":2.655,"l":2.645,"n":69,"o":2.645,"t":"2026-10-12T15:15:00Z","v":7593,"vw":2.647816},{"c":2.64,"h":2.645,"l":2.64,"n":38,"o":2.645,"t":"2026-10-12T15:30:00Z","v":13504,"vw":2.642047},{"c":2.645,"h":2.65,"l":2.635,"n":150,"o":2.64,"t":"2026-10-12T15:45:00Z","v":17956,"vw":2.64151},{"c":2.61,"h":2.64,"l":2.61,"n":78,"o":2.64,"t":"2026-10-12T16:00:00Z","v":6748,"vw":2.628257},{"c":2.595,"h":2.61,"l":2.59,"n":154,"o":2.61,"t":"2026-10-12T16:15:00Z","v":48131,"vw":2.599211},{"c":2.595,"h":2.595,"l":2.5902,"n":25,"o":2.595,"t":"2026-10-12T16:30:00Z","v":11266,"vw":2.594806},{"c":2.585,"h":2.59,"l":2.57,"n":208,"o":2.59,"t":"2026-10-12T16:45:00Z","v":77127,"vw":2.581956},{"c":2.585,"h":2.59,"l":2.585,"n":43,"o":2.585,"t":"2026-10-12T17:00:00Z","v":8607,"vw":2.58519},{"c":2.585,"h":2.59,"l":2.58,"n":163,"o":2.585,"t":"2026-10-12T17:15:00Z","v":15508,"vw":2.58447},{"c":2.575,"h":2.59,"l":2.575,"n":156,"o":2.58,"t":"2026-10-12T17:30:00Z","v":20562,"vw":2.581842},{"c":2.57,"h":2.585,"l":2.57,"n":162,"o":2.58,"t":"2026-10-12T17:45:00Z","v":23002,"vw":2.576981},{"c":2.5891,"h":2.595,"l":2.575,"n":230,"o":2.5755,"t":"2026-10-12T18:00:00Z","v":83534,"vw":2.58863},{"c":2.575,"h":2.585,"l":2.57,"n":120,"o":2.58,"t":"2026-10-12T18:15:00Z","v":13014,"vw":2.579449},{"c":2.575,"h":2.58,"l":2.57,"n":161,"o":2.575,"t":"2026-10-12T18:30:00Z","v":15551,"vw":2.572994},{"c":2.575,"h":2.585,"l":2.565,"n":265,"o":2.5701,"t":"2026-10-12T18:45:00Z","v":60652,"vw":2.571962},{"c":2.565,"h":2.58,"l":2.5611,"n":126,"o":2.575,"t":"2026-10-12T19:00:00Z","v":19267,"vw":2.568675},{"c":2.555,"h":2.565,"l":2.55,"n":160,"o":2.56,"t":"2026-10-12T19:15:00Z","v":12108,"vw":2.558053},{"c":2.55,"h":2.565,"l":2.55,"n":255,"o":2.555,"t":"2026-10-12T19:30:00Z","v":31576,"vw":2.558512},{"c":2.535,"h":2.555,"l":2.53,"n":876,"o":2.555,"t":"2026-10-12T19:45:00Z","v":140641,"vw":2.539657},{"c":2.58,"h":2.58,"l":2.53,"n":5,"o":2.53,"t":"2026-10-12T20:00:00Z","v":162474,"vw":2.531223},{"c":2.5692,"h":2.5692,"l":2.5267,"n":2,"o":2.5267,"t":"2026-10-12T20:15:00Z","v":1400,"vw":2.561611},{"c":2.5346,"h":2.5346,"l":2.5346,"n":2,"o":2.5346,"t":"2026-10-12T21:30:00Z","v":119,"vw":2.5346},{"c":2.5383,"h":2.5383,"l":2.53,"n":2,"o":2.53,"t":"2026-10-12T22:15:00Z","v":400,"vw":2.53415},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T23:30:00Z","v":1555,"vw":2.57},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-10-13T09:45:00Z","v":100,"vw":2.535},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-13T13:00:00Z","v":900,"vw":2.55},{"c":2.485,"h":2.53,"l":2.475,"n":269,"o":2.53,"t":"2026-10-13T13:30:00Z","v":26562,"vw":2.494276},{"c":2.455,"h":2.485,"l":2.4502,"n":180,"o":2.485,"t":"2026-10-13T13:45:00Z","v":40645,"vw":2.460787},{"c":2.475,"h":2.495,"l":2.451,"n":345,"o":2.455,"t":"2026-10-13T14:00:00Z","v":49650,"vw":2.47647},{"c":2.43,"h":2.4788,"l":2.43,"n":290,"o":2.475,"t":"2026-10-13T14:15:00Z","v":47934,"vw":2.452528},{"c":2.44,"h":2.44,"l":2.425,"n":273,"o":2.435,"t":"2026-10-13T14:30:00Z","v":24327,"vw":2.431558},{"c":2.4,"h":2.44,"l":2.4,"n":232,"o":2.44,"t":"2026-10-13T14:45:00Z","v":26614,"vw":2.410834},{"c":2.385,"h":2.4,"l":2.38,"n":269,"o":2.4,"t":"2026-10-13T15:00:00Z","v":23559,"vw":2.391085},{"c":2.36,"h":2.39,"l":2.36,"n":188,"o":2.3811,"t":"2026-10-13T15:15:00Z","v":22101,"vw":2.374407},{"c":2.335,"h":2.36,"l":2.325,"n":364,"o":2.36,"t":"2026-10-13T15:30:00Z","v":80550,"vw":2.338307},{"c":2.315,"h":2.335,"l":2.3,"n":331,"o":2.33,"t":"2026-10-13T15:45:00Z","v":116245,"vw":2.321152},{"c":2.305,"h":2.325,"l":2.285,"n":575,"o":2.315,"t":"2026-10-13T16:00:00Z","v":111005,"vw":2.302291},{"c":2.28,"h":2.305,"l":2.27,"n":354,"o":2.3,"t":"2026-10-13T16:15:00Z","v":83889,"vw":2.283494},{"c":2.26,"h":2.28,"l":2.25,"n":412,"o":2.28,"t":"2026-10-13T16:30:00Z","v":136139,"vw":2.262951},{"c":2.255,"h":2.2688,"l":2.24,"n":236,"o":2.265,"t":"2026-10-13T16:45:00Z","v":40402,"vw":2.252233},{"c":2.235,"h":2.2699,"l":2.23,"n":188,"o":2.2588,"t":"2026-10-13T17:00:00Z","v":34308,"vw":2.255153},{"c":2.21,"h":2.23,"l":2.21,"n":177,"o":2.23,"t":"2026-10-13T17:15:00Z","v":31352,"vw":2.22068},{"c":2.175,"h":2.23,"l":2.16,"n":507,"o":2.219,"t":"2026-10-13T17:30:00Z","v":125014,"vw":2.190208},{"c":2.195,"h":2.2,"l":2.165,"n":324,"o":2.175,"t":"2026-10-13T17:45:00Z","v":80736,"vw":2.178012},{"c":2.215,"h":2.215,"l":2.18,"n":179,"o":2.19,"t":"2026-10-13T18:00:00Z","v":62071,"vw":2.196795},{"c":2.2,"h":2.22,"l":2.18,"n":317,"o":2.215,"t":"2026-10-13T18:15:00Z","v":97475,"vw":2.197365},{"c":2.16,"h":2.21,"l":2.16,"n":575,"o":2.205,"t":"2026-10-13T18:30:00Z","v":184954,"vw":2.186603},{"c":2.165,"h":2.18,"l":2.16,"n":430,"o":2.16,"t":"2026-10-13T18:45:00Z","v":82545,"vw":2.167498},{"c":2.185,"h":2.19,"l":2.16,"n":645,"o":2.17,"t":"2026-10-13T19:00:00Z","v":167996,"vw":2.175643},{"c":2.15,"h":2.1988,"l":2.15,"n":413,"o":2.185,"t":"2026-10-13T19:15:00Z","v":163865,"vw":2.177519},{"c":2.165,"h":2.19,"l":2.15,"n":828,"o":2.155,"t":"2026-10-13T19:30:00Z","v":185774,"vw":2.165025},{"c":2.155,"h":2.165,"l":2.13,"n":1602,"o":2.165,"t":"2026-10-13T19:45:00Z","v":424807,"vw":2.145133},{"c":2.2,"h":2.2,"l":2.16,"n":6,"o":2.16,"t":"2026-10-13T20:00:00Z","v":78755,"vw":2.160254},{"c":2.17,"h":2.17,"l":2.16,"n":2,"o":2.16,"t":"2026-10-13T20:15:00Z","v":700,"vw":2.162857},{"c":2.18,"h":2.2054,"l":2.18,"n":8,"o":2.2,"t":"2026-10-13T20:45:00Z","v":1442,"vw":2.20049},{"c":2.2081,"h":2.2081,"l":2.2081,"n":1,"o":2.2081,"t":"2026-10-13T21:00:00Z","v":100,"vw":2.2081},{"c":2.17,"h":2.17,"l":2.17,"n":35,"o":2.17,"t":"2026-10-13T21:15:00Z","v":1180,"vw":2.17},{"c":2.16,"h":2.19,"l":2.16,"n":2,"o":2.19,"t":"2026-10-13T21:45:00Z","v":520,"vw":2.165769},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-13T22:00:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.21,"l":2.2,"n":2,"o":2.21,"t":"2026-10-13T22:15:00Z","v":546,"vw":2.208168},{"c":2.2,"h":2.24,"l":2.2,"n":5,"o":2.24,"t":"2026-10-13T22:30:00Z","v":1150,"vw":2.231103},{"c":2.24,"h":2.24,"l":2.2,"n":5,"o":2.2,"t":"2026-10-13T23:00:00Z","v":800,"vw":2.210624},{"c":2.21,"h":2.23,"l":2.21,"n":36,"o":2.22,"t":"2026-10-13T23:45:00Z","v":5150,"vw":2.226111},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-14T08:15:00Z","v":250,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-14T09:15:00Z","v":1000,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-14T10:00:00Z","v":954,"vw":2.21},{"c":2.16,"h":2.17,"l":2.16,"n":2,"o":2.17,"t":"2026-10-14T12:45:00Z","v":4300,"vw":2.169302},{"c":2.166,"h":2.1694,"l":2.151,"n":9,"o":2.16,"t":"2026-10-14T13:00:00Z","v":13022,"vw":2.164423},{"c":2.1688,"h":2.17,"l":2.1688,"n":2,"o":2.17,"t":"2026-10-14T13:15:00Z","v":1180,"vw":2.169492},{"c":2.165,"h":2.17,"l":2.1,"n":554,"o":2.15,"t":"2026-10-14T13:30:00Z","v":126577,"vw":2.121496},{"c":2.175,"h":2.18,"l":2.155,"n":246,"o":2.165,"t":"2026-10-14T13:45:00Z","v":40198,"vw":2.166813},{"c":2.2,"h":2.22,"l":2.175,"n":439,"o":2.175,"t":"2026-10-14T14:00:00Z","v":132475,"vw":2.207632},{"c":2.16,"h":2.205,"l":2.155,"n":291,"o":2.2,"t":"2026-10-14T14:15:00Z","v":30799,"vw":2.172317},{"c":2.155,"h":2.165,"l":2.13,"n":325,"o":2.165,"t":"2026-10-14T14:30:00Z","v":78769,"vw":2.141741},{"c":2.135,"h":2.1588,"l":2.13,"n":216,"o":2.155,"t":"2026-10-14T14:45:00Z","v":29491,"vw":2.139809},{"c":2.115,"h":2.135,"l":2.115,"n":297,"o":2.135,"t":"2026-10-14T15:00:00Z","v":34499,"vw":2.12373},{"c":2.115,"h":2.13,"l":2.115,"n":206,"o":2.115,"t":"2026-10-14T15:15:00Z","v":32798,"vw":2.120381},{"c":2.1196,"h":2.135,"l":2.1,"n":337,"o":2.115,"t":"2026-10-14T15:30:00Z","v":124331,"vw":2.111018},{"c":2.115,"h":2.13,"l":2.1118,"n":116,"o":2.1118,"t":"2026-10-14T15:45:00Z","v":14248,"vw":2.1224},{"c":2.06,"h":2.115,"l":2.06,"n":374,"o":2.1109,"t":"2026-10-14T16:00:00Z","v":64699,"vw":2.08897},{"c":2.105,"h":2.1089,"l":2.061,"n":370,"o":2.061,"t":"2026-10-14T16:15:00Z","v":66732,"vw":2.081923},{"c":2.105,"h":2.1099,"l":2.09,"n":293,"o":2.1,"t":"2026-10-14T16:30:00Z","v":126130,"vw":2.10039},{"c":2.1388,"h":2.14,"l":2.11,"n":201,"o":2.11,"t":"2026-10-14T16:45:00Z","v":71649,"vw":2.122562},{"c":2.155,"h":2.16,"l":2.1397,"n":217,"o":2.1397,"t":"2026-10-14T17:00:00Z","v":27792,"vw":2.148262},{"c":2.155,"h":2.16,"l":2.15,"n":146,"o":2.16,"t":"2026-10-14T17:15:00Z","v":10402,"vw":2.155734},{"c":2.185,"h":2.195,"l":2.15,"n":363,"o":2.155,"t":"2026-10-14T17:30:00Z","v":55611,"vw":2.183022},{"c":2.2,"h":2.205,"l":2.185,"n":250,"o":2.185,"t":"2026-10-14T17:45:00Z","v":37227,"vw":2.19233},{"c":2.155,"h":2.22,"l":2.155,"n":810,"o":2.195,"t":"2026-10-14T18:00:00Z","v":129222,"vw":2.204831},{"c":2.145,"h":2.16,"l":2.14,"n":607,"o":2.155,"t":"2026-10-14T18:15:00Z","v":388343,"vw":2.15361},{"c":2.125,"h":2.145,"l":2.1208,"n":301,"o":2.145,"t":"2026-10-14T18:30:00Z","v":37731,"vw":2.130953},{"c":2.13,"h":2.13,"l":2.1201,"n":238,"o":2.125,"t":"2026-10-14T18:45:00Z","v":30203,"vw":2.126639},{"c":2.11,"h":2.125,"l":2.101,"n":361,"o":2.125,"t":"2026-10-14T19:00:00Z","v":39655,"vw":2.110855},{"c":2.115,"h":2.125,"l":2.1,"n":385,"o":2.11,"t":"2026-10-14T19:15:00Z","v":47814,"vw":2.114865},{"c":2.115,"h":2.13,"l":2.115,"n":499,"o":2.115,"t":"2026-10-14T19:30:00Z","v":64549,"vw":2.121001},{"c":2.09,"h":2.12,"l":2.08,"n":1399,"o":2.115,"t":"2026-10-14T19:45:00Z","v":235159,"vw":2.095557},{"c":2.11,"h":2.11,"l":2.09,"n":8,"o":2.09,"t":"2026-10-14T20:00:00Z","v":150844,"vw":2.091491},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-14T20:30:00Z","v":314,"vw":2.08},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-14T21:30:00Z","v":938,"vw":2.13},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-14T22:30:00Z","v":125,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-10-14T23:15:00Z","v":306,"vw":2.09},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-15T12:00:00Z","v":11062,"vw":2.11},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-15T12:15:00Z","v":501,"vw":2.08},{"c":2.095,"h":2.115,"l":2.06,"n":446,"o":2.09,"t":"2026-10-15T13:30:00Z","v":69582,"vw":2.083667},{"c":2.085,"h":2.115,"l":2.08,"n":266,"o":2.095,"t":"2026-10-15T13:45:00Z","v":26342,"vw":2.098856},{"c":2.085,"h":2.11,"l":2.075,"n":384,"o":2.09,"t":"2026-10-15T14:00:00Z","v":38662,"vw":2.094313},{"c":2.05,"h":2.0893,"l":2.04,"n":248,"o":2.085,"t":"2026-10-15T14:15:00Z","v":23724,"vw":2.066315},{"c":2.085,"h":2.09,"l":2.05,"n":372,"o":2.05,"t":"2026-10-15T14:30:00Z","v":80274,"vw":2.071878},{"c":2.07,"h":2.095,"l":2.07,"n":326,"o":2.09,"t":"2026-10-15T14:45:00Z","v":27714,"vw":2.079996},{"c":2.08,"h":2.09,"l":2.06,"n":341,"o":2.07,"t":"2026-10-15T15:00:00Z","v":47358,"vw":2.081058},{"c":2.075,"h":2.085,"l":2.07,"n":116,"o":2.085,"t":"2026-10-15T15:15:00Z","v":12616,"vw":2.075534},{"c":2.06,"h":2.08,"l":2.055,"n":188,"o":2.08,"t":"2026-10-15T15:30:00Z","v":44034,"vw":2.068048},{"c":2.05,"h":2.07,"l":2.04,"n":243,"o":2.055,"t":"2026-10-15T15:45:00Z","v":41623,"vw":2.057244},{"c":2.045,"h":2.055,"l":2.04,"n":242,"o":2.045,"t":"2026-10-15T16:00:00Z","v":87065,"vw":2.047099},{"c":2.025,"h":2.04,"l":2.01,"n":312,"o":2.04,"t":"2026-10-15T16:15:00Z","v":65669,"vw":2.024227},{"c":2.02,"h":2.03,"l":2.01,"n":184,"o":2.02,"t":"2026-10-15T16:30:00Z","v":33860,"vw":2.020625},{"c":2.03,"h":2.03,"l":2.02,"n":110,"o":2.02,"t":"2026-10-15T16:45:00Z","v":17511,"vw":2.023615},{"c":2.02,"h":2.0393,"l":2.02,"n":262,"o":2.025,"t":"2026-10-15T17:00:00Z","v":58870,"vw":2.029622},{"c":2.015,"h":2.02,"l":2.01,"n":166,"o":2.02,"t":"2026-10-15T17:15:00Z","v":24162,"vw":2.013091},{"c":2.015,"h":2.02,"l":2.01,"n":148,"o":2.015,"t":"2026-10-15T17:30:00Z","v":21165,"vw":2.015216},{"c":2.015,"h":2.035,"l":2.01,"n":446,"o":2.015,"t":"2026-10-15T17:45:00Z","v":125749,"vw":2.026479},{"c":1.97,"h":2.015,"l":1.97,"n":345,"o":2.015,"t":"2026-10-15T18:00:00Z","v":81018,"vw":1.993343},{"c":1.965,"h":1.985,"l":1.965,"n":554,"o":1.975,"t":"2026-10-15T18:15:00Z","v":118844,"vw":1.974332},{"c":1.965,"h":1.98,"l":1.96,"n":512,"o":1.965,"t":"2026-10-15T18:30:00Z","v":93542,"vw":1.970301},{"c":1.9705,"h":1.98,"l":1.96,"n":464,"o":1.9601,"t":"2026-10-15T18:45:00Z","v":57863,"vw":1.971255},{"c":1.965,"h":1.979,"l":1.95,"n":404,"o":1.975,"t":"2026-10-15T19:00:00Z","v":82411,"vw":1.963889},{"c":1.97,"h":1.98,"l":1.955,"n":597,"o":1.965,"t":"2026-10-15T19:15:00Z","v":135794,"vw":1.967345},{"c":1.985,"h":1.995,"l":1.965,"n":1374,"o":1.97,"t":"2026-10-15T19:30:00Z","v":285536,"vw":1.978483},{"c":2,"h":2.025,"l":1.965,"n":2927,"o":1.98,"t":"2026-10-15T19:45:00Z","v":705010,"vw":1.993643},{"c":2,"h":2,"l":1.99,"n":10,"o":1.99,"t":"2026-10-15T20:00:00Z","v":184822,"vw":1.990634},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T20:15:00Z","v":91450,"vw":1.99},{"c":2.01,"h":2.01,"l":1.99,"n":5,"o":1.99,"t":"2026-10-15T20:30:00Z","v":3279144,"vw":1.990001},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T20:45:00Z","v":465,"vw":2.02},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-15T22:00:00Z","v":516,"vw":2},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-15T23:15:00Z","v":400,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-15T23:30:00Z","v":3674,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-15T23:45:00Z","v":600,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-16T08:00:00Z","v":681,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T11:15:00Z","v":213,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T12:00:00Z","v":580,"vw":2.03},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T12:30:00Z","v":2000,"vw":2.01},{"c":2.05,"h":2.05,"l":2.02,"n":6,"o":2.02,"t":"2026-10-16T13:15:00Z","v":1137,"vw":2.04231},{"c":1.96,"h":2.055,"l":1.95,"n":407,"o":2.05,"t":"2026-10-16T13:30:00Z","v":146937,"vw":2.016561},{"c":1.94,"h":1.96,"l":1.925,"n":399,"o":1.96,"t":"2026-10-16T13:45:00Z","v":70616,"vw":1.937501},{"c":1.935,"h":1.95,"l":1.92,"n":337,"o":1.94,"t":"2026-10-16T14:00:00Z","v":61060,"vw":1.937774},{"c":1.93,"h":1.93,"l":1.915,"n":290,"o":1.93,"t":"2026-10-16T14:15:00Z","v":40902,"vw":1.925087},{"c":2.015,"h":2.025,"l":1.93,"n":589,"o":1.94,"t":"2026-10-16T14:30:00Z","v":115740,"vw":1.976921},{"c":2.02,"h":2.04,"l":2.015,"n":248,"o":2.015,"t":"2026-10-16T14:45:00Z","v":33697,"vw":2.025138},{"c":2.015,"h":2.015,"l":2,"n":220,"o":2.015,"t":"2026-10-16T15:00:00Z","v":22779,"vw":2.004691},{"c":2.015,"h":2.02,"l":2,"n":339,"o":2.01,"t":"2026-10-16T15:15:00Z","v":33398,"vw":2.011992},{"c":2.02,"h":2.025,"l":2.01,"n":237,"o":2.015,"t":"2026-10-16T15:30:00Z","v":23515,"vw":2.016317},{"c":2.035,"h":2.04,"l":2.01,"n":387,"o":2.01,"t":"2026-10-16T15:45:00Z","v":84788,"vw":2.02671},{"c":2.005,"h":2.035,"l":2,"n":341,"o":2.035,"t":"2026-10-16T16:00:00Z","v":38932,"vw":2.019181},{"c":2.025,"h":2.04,"l":2.005,"n":224,"o":2.005,"t":"2026-10-16T16:15:00Z","v":22230,"vw":2.022827},{"c":2.025,"h":2.025,"l":2.015,"n":208,"o":2.025,"t":"2026-10-16T16:30:00Z","v":26721,"vw":2.020533},{"c":2.01,"h":2.02,"l":2,"n":253,"o":2.02,"t":"2026-10-16T16:45:00Z","v":27635,"vw":2.010884},{"c":1.98,"h":2.01,"l":1.98,"n":262,"o":2.01,"t":"2026-10-16T17:00:00Z","v":29075,"vw":1.994813},{"c":2.025,"h":2.025,"l":1.98,"n":406,"o":1.985,"t":"2026-10-16T17:15:00Z","v":44496,"vw":2.007349},{"c":2.035,"h":2.04,"l":2.02,"n":312,"o":2.02,"t":"2026-10-16T17:30:00Z","v":41950,"vw":2.032148},{"c":2.045,"h":2.05,"l":2.03,"n":379,"o":2.035,"t":"2026-10-16T17:45:00Z","v":50358,"vw":2.043592},{"c":2.035,"h":2.05,"l":2.03,"n":461,"o":2.045,"t":"2026-10-16T18:00:00Z","v":49451,"vw":2.039402},{"c":2.05,"h":2.05,"l":2.03,"n":342,"o":2.04,"t":"2026-10-16T18:15:00Z","v":26642,"vw":2.036682},{"c":2.04,"h":2.07,"l":2.03,"n":600,"o":2.045,"t":"2026-10-16T18:30:00Z","v":91924,"vw":2.050778},{"c":2.025,"h":2.05,"l":2.02,"n":343,"o":2.045,"t":"2026-10-16T18:45:00Z","v":52107,"vw":2.031086},{"c":2.02,"h":2.035,"l":2.015,"n":304,"o":2.03,"t":"2026-10-16T19:00:00Z","v":31783,"vw":2.024531},{"c":2.015,"h":2.03,"l":2.015,"n":251,"o":2.025,"t":"2026-10-16T19:15:00Z","v":24264,"vw":2.025597},{"c":1.975,"h":2.025,"l":1.97,"n":723,"o":2.02,"t":"2026-10-16T19:30:00Z","v":113744,"vw":1.997633},{"c":1.99,"h":1.99,"l":1.97,"n":1204,"o":1.975,"t":"2026-10-16T19:45:00Z","v":172112,"vw":1.981914},{"c":1.97,"h":2.01,"l":1.97,"n":27,"o":1.985,"t":"2026-10-16T20:00:00Z","v":172072,"vw":1.984917},{"c":2.08,"h":2.08,"l":2.08,"n":11,"o":2.08,"t":"2026-10-19T08:00:00Z","v":1802,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T08:15:00Z","v":200,"vw":2.08},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-19T12:15:00Z","v":100,"vw":2.04},{"c":2.0601,"h":2.0601,"l":2.0601,"n":1,"o":2.0601,"t":"2026-10-19T12:45:00Z","v":200,"vw":2.0601},{"c":1.995,"h":2.015,"l":1.98,"n":255,"o":1.99,"t":"2026-10-19T13:30:00Z","v":41559,"vw":1.996777},{"c":1.965,"h":1.99,"l":1.96,"n":264,"o":1.99,"t":"2026-10-19T13:45:00Z","v":24350,"vw":1.967028},{"c":1.99,"h":2.015,"l":1.96,"n":448,"o":1.96,"t":"2026-10-19T14:00:00Z","v":73870,"vw":1.990496},{"c":2.005,"h":2.005,"l":1.98,"n":251,"o":1.99,"t":"2026-10-19T14:15:00Z","v":28814,"vw":1.994417},{"c":2,"h":2.015,"l":1.99,"n":182,"o":2,"t":"2026-10-19T14:30:00Z","v":26162,"vw":2.003608},{"c":1.995,"h":2.015,"l":1.99,"n":170,"o":2.01,"t":"2026-10-19T14:45:00Z","v":56536,"vw":2.001662},{"c":2.005,"h":2.015,"l":1.99,"n":165,"o":1.995,"t":"2026-10-19T15:00:00Z","v":31055,"vw":1.998618},{"c":2.01,"h":2.015,"l":2,"n":133,"o":2.005,"t":"2026-10-19T15:15:00Z","v":15022,"vw":2.00462},{"c":2.015,"h":2.02,"l":2.01,"n":90,"o":2.015,"t":"2026-10-19T15:30:00Z","v":7646,"vw":2.012331},{"c":2.015,"h":2.025,"l":2.01,"n":143,"o":2.015,"t":"2026-10-19T15:45:00Z","v":25263,"vw":2.018169},{"c":2.025,"h":2.025,"l":2,"n":174,"o":2.01,"t":"2026-10-19T16:00:00Z","v":16142,"vw":2.008619},{"c":2.045,"h":2.05,"l":2.01,"n":185,"o":2.02,"t":"2026-10-19T16:15:00Z","v":27704,"vw":2.027803},{"c":2.045,"h":2.055,"l":2.04,"n":122,"o":2.05,"t":"2026-10-19T16:30:00Z","v":10001,"vw":2.045524},{"c":2.04,"h":2.055,"l":2.04,"n":191,"o":2.04,"t":"2026-10-19T16:45:00Z","v":30367,"vw":2.045527},{"c":2.04,"h":2.05,"l":2.04,"n":92,"o":2.045,"t":"2026-10-19T17:00:00Z","v":8745,"vw":2.042875},{"c":2.04,"h":2.05,"l":2.02,"n":498,"o":2.04,"t":"2026-10-19T17:15:00Z","v":91899,"vw":2.034614},{"c":2.03,"h":2.0454,"l":2.03,"n":102,"o":2.04,"t":"2026-10-19T17:30:00Z","v":11244,"vw":2.039374},{"c":2.035,"h":2.04,"l":2.025,"n":207,"o":2.03,"t":"2026-10-19T17:45:00Z","v":29111,"vw":2.031566},{"c":2.035,"h":2.04,"l":2.03,"n":86,"o":2.03,"t":"2026-10-19T18:00:00Z","v":11584,"vw":2.032633},{"c":2.03,"h":2.045,"l":2.03,"n":158,"o":2.035,"t":"2026-10-19T18:15:00Z","v":14898,"vw":2.036077},{"c":2.045,"h":2.045,"l":2.03,"n":245,"o":2.0307,"t":"2026-10-19T18:30:00Z","v":25032,"vw":2.03774},{"c":2.115,"h":2.125,"l":2.045,"n":730,"o":2.045,"t":"2026-10-19T18:45:00Z","v":131985,"vw":2.09159},{"c":2.12,"h":2.135,"l":2.11,"n":603,"o":2.11,"t":"2026-10-19T19:00:00Z","v":96672,"vw":2.120901},{"c":2.14,"h":2.14,"l":2.125,"n":379,"o":2.125,"t":"2026-10-19T19:15:00Z","v":49854,"vw":2.135367},{"c":2.145,"h":2.175,"l":2.135,"n":589,"o":2.135,"t":"2026-10-19T19:30:00Z","v":91665,"vw":2.155158},{"c":2.125,"h":2.16,"l":2.12,"n":1083,"o":2.15,"t":"2026-10-19T19:45:00Z","v":156210,"vw":2.135557},{"c":2.12,"h":2.12,"l":2.12,"n":12,"o":2.12,"t":"2026-10-19T20:00:00Z","v":90495,"vw":2.12},{"c":2.2323,"h":2.3028,"l":2.18,"n":7,"o":2.3028,"t":"2026-10-19T20:30:00Z","v":2007,"vw":2.246613},{"c":2.0608,"h":2.0608,"l":2.0608,"n":2,"o":2.0608,"t":"2026-10-19T20:45:00Z","v":117,"vw":2.0608},{"c":2.205,"h":2.21,"l":2.1,"n":261,"o":2.12,"t":"2026-10-20T13:30:00Z","v":65727,"vw":2.157645},{"c":2.335,"h":2.3399,"l":2.195,"n":700,"o":2.2,"t":"2026-10-20T13:45:00Z","v":162714,"vw":2.288101},{"c":2.335,"h":2.34,"l":2.315,"n":343,"o":2.335,"t":"2026-10-20T14:00:00Z","v":51623,"vw":2.329831},{"c":2.365,"h":2.37,"l":2.335,"n":476,"o":2.34,"t":"2026-10-20T14:15:00Z","v":88896,"vw":2.347883},{"c":2.4112,"h":2.435,"l":2.365,"n":581,"o":2.365,"t":"2026-10-20T14:30:00Z","v":133933,"vw":2.405539},{"c":2.465,"h":2.49,"l":2.42,"n":688,"o":2.42,"t":"2026-10-20T14:45:00Z","v":157268,"vw":2.461303},{"c":2.44,"h":2.469,"l":2.425,"n":600,"o":2.465,"t":"2026-10-20T15:00:00Z","v":84572,"vw":2.440883},{"c":2.4314,"h":2.45,"l":2.4101,"n":492,"o":2.44,"t":"2026-10-20T15:15:00Z","v":82824,"vw":2.434338},{"c":2.4295,"h":2.45,"l":2.425,"n":276,"o":2.43,"t":"2026-10-20T15:30:00Z","v":30708,"vw":2.437914},{"c":2.435,"h":2.455,"l":2.425,"n":249,"o":2.425,"t":"2026-10-20T15:45:00Z","v":42579,"vw":2.44202},{"c":2.415,"h":2.435,"l":2.4,"n":213,"o":2.435,"t":"2026-10-20T16:00:00Z","v":49303,"vw":2.41856},{"c":2.43,"h":2.435,"l":2.41,"n":252,"o":2.415,"t":"2026-10-20T16:15:00Z","v":26169,"vw":2.42162},{"c":2.445,"h":2.445,"l":2.42,"n":250,"o":2.4388,"t":"2026-10-20T16:30:00Z","v":40819,"vw":2.433753},{"c":2.441,"h":2.449,"l":2.43,"n":230,"o":2.445,"t":"2026-10-20T16:45:00Z","v":38101,"vw":2.441576},{"c":2.44,"h":2.44,"l":2.43,"n":151,"o":2.44,"t":"2026-10-20T17:00:00Z","v":17859,"vw":2.436241},{"c":2.425,"h":2.4588,"l":2.425,"n":277,"o":2.45,"t":"2026-10-20T17:15:00Z","v":32437,"vw":2.441356},{"c":2.455,"h":2.465,"l":2.42,"n":277,"o":2.42,"t":"2026-10-20T17:30:00Z","v":38660,"vw":2.444914},{"c":2.45,"h":2.46,"l":2.45,"n":162,"o":2.455,"t":"2026-10-20T17:45:00Z","v":10048,"vw":2.452869},{"c":2.4625,"h":2.4625,"l":2.45,"n":219,"o":2.455,"t":"2026-10-20T18:00:00Z","v":20713,"vw":2.457502},{"c":2.445,"h":2.46,"l":2.44,"n":175,"o":2.46,"t":"2026-10-20T18:15:00Z","v":24093,"vw":2.452004},{"c":2.445,"h":2.45,"l":2.435,"n":185,"o":2.44,"t":"2026-10-20T18:30:00Z","v":16899,"vw":2.441511},{"c":2.44,"h":2.45,"l":2.44,"n":217,"o":2.45,"t":"2026-10-20T18:45:00Z","v":19617,"vw":2.44517},{"c":2.44,"h":2.46,"l":2.44,"n":313,"o":2.445,"t":"2026-10-20T19:00:00Z","v":38182,"vw":2.450514},{"c":2.435,"h":2.46,"l":2.42,"n":717,"o":2.44,"t":"2026-10-20T19:15:00Z","v":112587,"vw":2.443338},{"c":2.435,"h":2.46,"l":2.43,"n":625,"o":2.435,"t":"2026-10-20T19:30:00Z","v":62883,"vw":2.444963},{"c":2.45,"h":2.45,"l":2.41,"n":2036,"o":2.43,"t":"2026-10-20T19:45:00Z","v":232217,"vw":2.433288},{"c":2.44,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-10-20T20:00:00Z","v":102522,"vw":2.440016},{"c":2.4692,"h":2.4692,"l":2.4692,"n":1,"o":2.4692,"t":"2026-10-20T20:45:00Z","v":500,"vw":2.4692},{"c":2.44,"h":2.4751,"l":2.44,"n":2,"o":2.4751,"t":"2026-10-20T21:00:00Z","v":14758,"vw":2.440238},{"c":2.4754,"h":2.4754,"l":2.44,"n":3,"o":2.44,"t":"2026-10-20T22:00:00Z","v":2470,"vw":2.442167},{"c":2.4723,"h":2.4723,"l":2.4723,"n":1,"o":2.4723,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.4723},{"c":2.57,"h":2.57,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T08:00:00Z","v":300,"vw":2.53},{"c":2.58,"h":2.58,"l":2.57,"n":4,"o":2.57,"t":"2026-10-21T08:15:00Z","v":6904,"vw":2.570145},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T08:30:00Z","v":255,"vw":2.5},{"c":2.5,"h":2.5,"l":2.49,"n":6,"o":2.495,"t":"2026-10-21T09:45:00Z","v":1524,"vw":2.493333},{"c":2.5,"h":2.5001,"l":2.5,"n":7,"o":2.5001,"t":"2026-10-21T10:00:00Z","v":7051,"vw":2.500093},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-21T10:30:00Z","v":311,"vw":2.54},{"c":2.4968,"h":2.4968,"l":2.4968,"n":6,"o":2.4968,"t":"2026-10-21T11:00:00Z","v":207,"vw":2.4968},{"c":2.4746,"h":2.4746,"l":2.4746,"n":1,"o":2.4746,"t":"2026-10-21T11:30:00Z","v":241,"vw":2.4746},{"c":2.52,"h":2.53,"l":2.4,"n":500,"o":2.4,"t":"2026-10-21T13:30:00Z","v":99381,"vw":2.4878},{"c":2.455,"h":2.54,"l":2.45,"n":599,"o":2.52,"t":"2026-10-21T13:45:00Z","v":108440,"vw":2.508289},{"c":2.455,"h":2.47,"l":2.4201,"n":428,"o":2.455,"t":"2026-10-21T14:00:00Z","v":67802,"vw":2.443918},{"c":2.455,"h":2.465,"l":2.445,"n":302,"o":2.455,"t":"2026-10-21T14:15:00Z","v":31057,"vw":2.45457},{"c":2.475,"h":2.48,"l":2.455,"n":383,"o":2.455,"t":"2026-10-21T14:30:00Z","v":45322,"vw":2.466741},{"c":2.475,"h":2.48,"l":2.47,"n":166,"o":2.47,"t":"2026-10-21T14:45:00Z","v":12457,"vw":2.47479},{"c":2.48,"h":2.515,"l":2.45,"n":906,"o":2.475,"t":"2026-10-21T15:00:00Z","v":134094,"vw":2.487418},{"c":2.465,"h":2.48,"l":2.46,"n":279,"o":2.4739,"t":"2026-10-21T15:15:00Z","v":23848,"vw":2.473426},{"c":2.455,"h":2.47,"l":2.45,"n":242,"o":2.465,"t":"2026-10-21T15:30:00Z","v":18441,"vw":2.458795},{"c":2.455,"h":2.465,"l":2.45,"n":221,"o":2.455,"t":"2026-10-21T15:45:00Z","v":16828,"vw":2.458924},{"c":2.46,"h":2.46,"l":2.45,"n":297,"o":2.45,"t":"2026-10-21T16:00:00Z","v":31390,"vw":2.453965},{"c":2.475,"h":2.48,"l":2.47,"n":388,"o":2.47,"t":"2026-10-21T16:15:00Z","v":43285,"vw":2.47197},{"c":2.46,"h":2.479,"l":2.46,"n":289,"o":2.475,"t":"2026-10-21T16:30:00Z","v":41167,"vw":2.469401},{"c":2.465,"h":2.47,"l":2.46,"n":146,"o":2.465,"t":"2026-10-21T16:45:00Z","v":9839,"vw":2.464863},{"c":2.465,"h":2.475,"l":2.46,"n":166,"o":2.465,"t":"2026-10-21T17:00:00Z","v":13216,"vw":2.467875},{"c":2.455,"h":2.465,"l":2.452,"n":194,"o":2.465,"t":"2026-10-21T17:15:00Z","v":17747,"vw":2.45967},{"c":2.47,"h":2.47,"l":2.45,"n":163,"o":2.455,"t":"2026-10-21T17:30:00Z","v":12888,"vw":2.460692},{"c":2.455,"h":2.47,"l":2.45,"n":244,"o":2.465,"t":"2026-10-21T17:45:00Z","v":18333,"vw":2.458311},{"c":2.45,"h":2.455,"l":2.44,"n":291,"o":2.45,"t":"2026-10-21T18:00:00Z","v":20604,"vw":2.450205},{"c":2.45,"h":2.46,"l":2.44,"n":294,"o":2.44,"t":"2026-10-21T18:15:00Z","v":23684,"vw":2.447359},{"c":2.44,"h":2.45,"l":2.44,"n":290,"o":2.445,"t":"2026-10-21T18:30:00Z","v":17899,"vw":2.446294},{"c":2.425,"h":2.45,"l":2.42,"n":360,"o":2.44,"t":"2026-10-21T18:45:00Z","v":50370,"vw":2.433253},{"c":2.42,"h":2.44,"l":2.42,"n":255,"o":2.425,"t":"2026-10-21T19:00:00Z","v":26734,"vw":2.429634},{"c":2.435,"h":2.44,"l":2.42,"n":225,"o":2.425,"t":"2026-10-21T19:15:00Z","v":20571,"vw":2.427746},{"c":2.39,"h":2.445,"l":2.39,"n":781,"o":2.435,"t":"2026-10-21T19:30:00Z","v":134060,"vw":2.431634},{"c":2.41,"h":2.44,"l":2.395,"n":1523,"o":2.3995,"t":"2026-10-21T19:45:00Z","v":357327,"vw":2.41897},{"c":2.4,"h":2.42,"l":2.4,"n":11,"o":2.42,"t":"2026-10-21T20:00:00Z","v":92649,"vw":2.419899},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T20:15:00Z","v":2240,"vw":2.42},{"c":2.36,"h":2.4,"l":2.36,"n":2,"o":2.4,"t":"2026-10-22T13:15:00Z","v":316,"vw":2.387342},{"c":2.465,"h":2.469,"l":2.37,"n":196,"o":2.4,"t":"2026-10-22T13:30:00Z","v":37151,"vw":2.435067},{"c":2.485,"h":2.485,"l":2.421,"n":171,"o":2.46,"t":"2026-10-22T13:45:00Z","v":17352,"vw":2.453642},{"c":2.42,"h":2.5092,"l":2.42,"n":303,"o":2.48,"t":"2026-10-22T14:00:00Z","v":68165,"vw":2.449033},{"c":2.415,"h":2.425,"l":2.405,"n":212,"o":2.42,"t":"2026-10-22T14:15:00Z","v":28725,"vw":2.417033},{"c":2.45,"h":2.45,"l":2.41,"n":202,"o":2.415,"t":"2026-10-22T14:30:00Z","v":19932,"vw":2.432745},{"c":2.395,"h":2.455,"l":2.38,"n":350,"o":2.45,"t":"2026-10-22T14:45:00Z","v":61816,"vw":2.423246},{"c":2.345,"h":2.395,"l":2.3401,"n":215,"o":2.395,"t":"2026-10-22T15:00:00Z","v":36606,"vw":2.36921},{"c":2.34,"h":2.355,"l":2.34,"n":212,"o":2.35,"t":"2026-10-22T15:15:00Z","v":39616,"vw":2.347888},{"c":2.345,"h":2.355,"l":2.34,"n":243,"o":2.345,"t":"2026-10-22T15:30:00Z","v":39381,"vw":2.346584},{"c":2.34,"h":2.35,"l":2.325,"n":416,"o":2.35,"t":"2026-10-22T15:45:00Z","v":72663,"vw":2.339388},{"c":2.3,"h":2.345,"l":2.3,"n":309,"o":2.34,"t":"2026-10-22T16:00:00Z","v":71652,"vw":2.32223},{"c":2.291,"h":2.31,"l":2.2801,"n":195,"o":2.305,"t":"2026-10-22T16:15:00Z","v":47639,"vw":2.291642},{"c":2.265,"h":2.3,"l":2.26,"n":147,"o":2.295,"t":"2026-10-22T16:30:00Z","v":36401,"vw":2.272304},{"c":2.28,"h":2.29,"l":2.255,"n":246,"o":2.26,"t":"2026-10-22T16:45:00Z","v":27439,"vw":2.270956},{"c":2.27,"h":2.2899,"l":2.25,"n":395,"o":2.2899,"t":"2026-10-22T17:00:00Z","v":61182,"vw":2.261151},{"c":2.265,"h":2.275,"l":2.265,"n":145,"o":2.27,"t":"2026-10-22T17:15:00Z","v":7509,"vw":2.268926},{"c":2.275,"h":2.285,"l":2.27,"n":201,"o":2.27,"t":"2026-10-22T17:30:00Z","v":18388,"vw":2.278447},{"c":2.3,"h":2.3,"l":2.27,"n":170,"o":2.275,"t":"2026-10-22T17:45:00Z","v":36736,"vw":2.279516},{"c":2.29,"h":2.305,"l":2.285,"n":262,"o":2.3,"t":"2026-10-22T18:00:00Z","v":49432,"vw":2.297881},{"c":2.3,"h":2.32,"l":2.29,"n":204,"o":2.295,"t":"2026-10-22T18:15:00Z","v":14540,"vw":2.303449},{"c":2.27,"h":2.3,"l":2.27,"n":380,"o":2.3,"t":"2026-10-22T18:30:00Z","v":33969,"vw":2.287243},{"c":2.255,"h":2.275,"l":2.25,"n":270,"o":2.275,"t":"2026-10-22T18:45:00Z","v":19168,"vw":2.262426},{"c":2.25,"h":2.255,"l":2.235,"n":325,"o":2.25,"t":"2026-10-22T19:00:00Z","v":31892,"vw":2.244872},{"c":2.26,"h":2.26,"l":2.24,"n":298,"o":2.25,"t":"2026-10-22T19:15:00Z","v":46945,"vw":2.247004},{"c":2.275,"h":2.285,"l":2.255,"n":746,"o":2.26,"t":"2026-10-22T19:30:00Z","v":149012,"vw":2.266329},{"c":2.265,"h":2.29,"l":2.245,"n":2473,"o":2.27,"t":"2026-10-22T19:45:00Z","v":544932,"vw":2.269907},{"c":2.27,"h":2.28,"l":2.27,"n":6,"o":2.27,"t":"2026-10-22T20:00:00Z","v":133282,"vw":2.27075}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.6502985897036148,"strike":3.730165541779753,"iv":2.3530436094349403,"gamma":0.2506387158021974,"theta":-0.006128475794228797,"vega":0.0033519091110951033,"rho":0.001139134118144757,"breakevenPct":92.97198817107349},{"delta":0.65,"premium":0.8993436998645794,"strike":5.47785052536547,"iv":3.4783899239829115,"gamma":0.2071416674103502,"theta":-0.007821553669648412,"vega":0.0030989169071252137,"rho":0.0009782285559584143,"breakevenPct":180.93366630969382},{"delta":0.7,"premium":1.1483888100255435,"strike":7.225535508951183,"iv":4.60373623853088,"gamma":0.1636446190185031,"theta":-0.009514631545068021,"vega":0.0028459247031553244,"rho":0.0008173229937720719,"breakevenPct":268.89534444831395},{"delta":0.75,"premium":1.397433920186508,"strike":8.9732204925369,"iv":5.72908255307885,"gamma":0.12014757062665593,"theta":-0.011207709420487637,"vega":0.002592932499185435,"rho":0.0006564174315857294,"breakevenPct":356.8570225869343},{"delta":0.8,"premium":1.6464790303474728,"strike":10.720905476122617,"iv":6.8544288676268215,"gamma":0.0766505222348087,"theta":-0.012900787295907252,"vega":0.002339940295215545,"rho":0.0004955118693993866,"breakevenPct":444.81870072555466},{"delta":0.85,"premium":1.8955241405084369,"strike":12.468590459708329,"iv":7.979775182174789,"gamma":0.033153473842961634,"theta":-0.014593865171326862,"vega":0.002086948091245656,"rho":0.00033460630721304427,"breakevenPct":532.7803788641747}],"put":[{"delta":0.55,"premium":0.790003489469163,"strike":2.8186851532628165,"iv":1.0913281574278646,"gamma":0.3973973332020382,"theta":-0.0029260366225325376,"vega":0.0033849211399708938,"rho":-0.0032259495333693423,"breakevenPct":10.630763709530683},{"delta":0.6,"premium":1.118505810728315,"strike":3.1796767150860603,"iv":1.1557663609094797,"gamma":0.36041643653698113,"theta":-0.002791201596064986,"vega":0.0031674525528418156,"rho":-0.003918436703536423,"breakevenPct":9.199519631817381},{"delta":0.65,"premium":1.4470081319874675,"strike":3.540668276909305,"iv":1.220204564391095,"gamma":0.323435539871924,"theta":-0.0026563665695974346,"vega":0.0029499839657127374,"rho":-0.004610923873703505,"breakevenPct":7.768275554104076},{"delta":0.7,"premium":1.7755104532466197,"strike":3.901659838732549,"iv":1.2846427678727104,"gamma":0.286454643206867,"theta":-0.002521531543129883,"vega":0.0027325153785836597,"rho":-0.005303411043870585,"breakevenPct":6.337031476390774},{"delta":0.75,"premium":2.1040127745057724,"strike":4.262651400555794,"iv":1.3490809713543257,"gamma":0.24947374654180993,"theta":-0.0023866965166623316,"vega":0.0025150467914545815,"rho":-0.0059958982140376664,"breakevenPct":4.905787398677469},{"delta":0.8,"premium":2.432515095764925,"strike":4.623642962379039,"iv":1.413519174835941,"gamma":0.2124928498767528,"theta":-0.0022518614901947797,"vega":0.002297578204325503,"rho":-0.0066883853842047486,"breakevenPct":3.4745433209641625},{"delta":0.85,"premium":2.761017417024077,"strike":4.984634524202282,"iv":1.4779573783175564,"gamma":0.17551195321169577,"theta":-0.002117026463727228,"vega":0.002080109617196425,"rho":-0.007380872554371829,"breakevenPct":2.0432992432508605}]},"raw":{"call":[{"delta":0.6,"premium":0.6502985897036148,"strike":3.730165541779753,"iv":2.3530436094349403,"gamma":0.2506387158021974,"theta":-0.006128475794228797,"vega":0.0033519091110951033,"rho":0.001139134118144757,"breakevenPct":92.97198817107349},{"delta":0.65,"premium":0.8993436998645794,"strike":5.47785052536547,"iv":3.4783899239829115,"gamma":0.2071416674103502,"theta":-0.007821553669648412,"vega":0.0030989169071252137,"rho":0.0009782285559584143,"breakevenPct":180.93366630969382},{"delta":0.7,"premium":1.1483888100255435,"strike":7.225535508951183,"iv":4.60373623853088,"gamma":0.1636446190185031,"theta":-0.009514631545068021,"vega":0.0028459247031553244,"rho":0.0008173229937720719,"breakevenPct":268.89534444831395},{"delta":0.75,"premium":1.397433920186508,"strike":8.9732204925369,"iv":5.72908255307885,"gamma":0.12014757062665593,"theta":-0.011207709420487637,"vega":0.002592932499185435,"rho":0.0006564174315857294,"breakevenPct":356.8570225869343},{"delta":0.8,"premium":1.6464790303474728,"strike":10.720905476122617,"iv":6.8544288676268215,"gamma":0.0766505222348087,"theta":-0.012900787295907252,"vega":0.002339940295215545,"rho":0.0004955118693993866,"breakevenPct":444.81870072555466},{"delta":0.85,"premium":1.8955241405084369,"strike":12.468590459708329,"iv":7.979775182174789,"gamma":0.033153473842961634,"theta":-0.014593865171326862,"vega":0.002086948091245656,"rho":0.00033460630721304427,"breakevenPct":532.7803788641747}],"put":[{"delta":0.55,"premium":0.790003489469163,"strike":2.8186851532628165,"iv":1.0913281574278646,"gamma":0.3973973332020382,"theta":-0.0029260366225325376,"vega":0.0033849211399708938,"rho":-0.0032259495333693423,"breakevenPct":10.630763709530683},{"delta":0.6,"premium":1.118505810728315,"strike":3.1796767150860603,"iv":1.1557663609094797,"gamma":0.36041643653698113,"theta":-0.002791201596064986,"vega":0.0031674525528418156,"rho":-0.003918436703536423,"breakevenPct":9.199519631817381},{"delta":0.65,"premium":1.4470081319874675,"strike":3.540668276909305,"iv":1.220204564391095,"gamma":0.323435539871924,"theta":-0.0026563665695974346,"vega":0.0029499839657127374,"rho":-0.004610923873703505,"breakevenPct":7.768275554104076},{"delta":0.7,"premium":1.7755104532466197,"strike":3.901659838732549,"iv":1.2846427678727104,"gamma":0.286454643206867,"theta":-0.002521531543129883,"vega":0.0027325153785836597,"rho":-0.005303411043870585,"breakevenPct":6.337031476390774},{"delta":0.75,"premium":2.1040127745057724,"strike":4.262651400555794,"iv":1.3490809713543257,"gamma":0.24947374654180993,"theta":-0.0023866965166623316,"vega":0.0025150467914545815,"rho":-0.0059958982140376664,"breakevenPct":4.905787398677469},{"delta":0.8,"premium":2.432515095764925,"strike":4.623642962379039,"iv":1.413519174835941,"gamma":0.2124928498767528,"theta":-0.0022518614901947797,"vega":0.002297578204325503,"rho":-0.0066883853842047486,"breakevenPct":3.4745433209641625},{"delta":0.85,"premium":2.761017417024077,"strike":4.984634524202282,"iv":1.4779573783175564,"gamma":0.17551195321169577,"theta":-0.002117026463727228,"vega":0.002080109617196425,"rho":-0.007380872554371829,"breakevenPct":2.0432992432508605}]}},"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"}}