{"symbol":"MARO","url":"https://intraalpha.com/companies/MARO","capturedAt":"2026-10-23T02:22:04.244Z","state":"ready","quote":{"symbol":"MARO","last_price":2.45,"prev_close":2.62,"regular_close":2.45,"change":-0.17,"change_pct":-6.4885,"regular_change":-0.17,"regular_change_pct":-6.4885,"extended_change":0,"extended_change_pct":0,"bid":2.43,"ask":2.47,"bid_size":100,"ask_size":200,"volume":422583,"vwap":2.468384,"open":2.52,"high":2.56,"low":2.38,"close":2.45,"trade_count":2198,"last_trade_at":"2026-10-23T00:00:00.173136337Z","last_quote_at":"2026-10-22T23:55:44.369069336Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:02.500855495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":54700000,"net_expense_ratio":0.01,"portfolio_turnover":1,"dividend_yield":0.031,"inception_date":"2024-12-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:03.826158+00:00"},"optionObservedAt":"2026-10-22T19:49:55.392Z","bars":[{"c":2.82,"h":2.82,"l":2.82,"n":16,"o":2.82,"t":"2026-10-16T08:00:00Z","v":236,"vw":2.82},{"c":2.8463,"h":2.8463,"l":2.8463,"n":1,"o":2.8463,"t":"2026-10-16T08:30:00Z","v":151,"vw":2.8463},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T09:15:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T09:30:00Z","v":200,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-16T10:55:00Z","v":213,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":24,"o":2.8,"t":"2026-10-16T11:00:00Z","v":1514,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-16T11:45:00Z","v":1084,"vw":2.8},{"c":2.76,"h":2.79,"l":2.76,"n":3,"o":2.79,"t":"2026-10-16T12:10:00Z","v":293,"vw":2.771194},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T12:25:00Z","v":150,"vw":2.77},{"c":2.76,"h":2.77,"l":2.751,"n":14,"o":2.77,"t":"2026-10-16T12:30:00Z","v":3567,"vw":2.766715},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T12:35:00Z","v":230,"vw":2.76},{"c":2.75,"h":2.76,"l":2.75,"n":13,"o":2.76,"t":"2026-10-16T12:45:00Z","v":629,"vw":2.752857},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-16T12:50:00Z","v":184,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T13:00:00Z","v":843,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-16T13:05:00Z","v":569,"vw":2.75},{"c":2.74,"h":2.76,"l":2.74,"n":23,"o":2.76,"t":"2026-10-16T13:25:00Z","v":3124,"vw":2.753333},{"c":2.67,"h":2.7351,"l":2.66,"n":179,"o":2.71,"t":"2026-10-16T13:30:00Z","v":40817,"vw":2.704652},{"c":2.7,"h":2.715,"l":2.6692,"n":81,"o":2.6692,"t":"2026-10-16T13:35:00Z","v":9529,"vw":2.696363},{"c":2.715,"h":2.73,"l":2.69,"n":64,"o":2.73,"t":"2026-10-16T13:40:00Z","v":16086,"vw":2.707256},{"c":2.7,"h":2.72,"l":2.7,"n":41,"o":2.72,"t":"2026-10-16T13:45:00Z","v":10538,"vw":2.715559},{"c":2.74,"h":2.74,"l":2.71,"n":52,"o":2.71,"t":"2026-10-16T13:50:00Z","v":38703,"vw":2.71426},{"c":2.745,"h":2.75,"l":2.735,"n":21,"o":2.75,"t":"2026-10-16T13:55:00Z","v":6809,"vw":2.739162},{"c":2.73,"h":2.76,"l":2.73,"n":68,"o":2.75,"t":"2026-10-16T14:00:00Z","v":51885,"vw":2.74787},{"c":2.73,"h":2.74,"l":2.73,"n":10,"o":2.74,"t":"2026-10-16T14:05:00Z","v":3997,"vw":2.730267},{"c":2.7498,"h":2.75,"l":2.725,"n":20,"o":2.7332,"t":"2026-10-16T14:10:00Z","v":1324,"vw":2.742358},{"c":2.7493,"h":2.755,"l":2.745,"n":22,"o":2.75,"t":"2026-10-16T14:15:00Z","v":2196,"vw":2.749835},{"c":2.765,"h":2.765,"l":2.73,"n":19,"o":2.74,"t":"2026-10-16T14:20:00Z","v":4992,"vw":2.740377},{"c":2.7599,"h":2.7601,"l":2.7599,"n":14,"o":2.7601,"t":"2026-10-16T14:25:00Z","v":21839,"vw":2.760088},{"c":2.77,"h":2.78,"l":2.7599,"n":19,"o":2.76,"t":"2026-10-16T14:30:00Z","v":3088,"vw":2.764035},{"c":2.77,"h":2.77,"l":2.76,"n":14,"o":2.76,"t":"2026-10-16T14:35:00Z","v":6102,"vw":2.760498},{"c":2.75,"h":2.77,"l":2.74,"n":39,"o":2.77,"t":"2026-10-16T14:40:00Z","v":10667,"vw":2.753963},{"c":2.745,"h":2.7509,"l":2.7401,"n":16,"o":2.7509,"t":"2026-10-16T14:45:00Z","v":3778,"vw":2.746374},{"c":2.7099,"h":2.75,"l":2.7099,"n":32,"o":2.75,"t":"2026-10-16T14:50:00Z","v":23192,"vw":2.726612},{"c":2.71,"h":2.7151,"l":2.705,"n":28,"o":2.7093,"t":"2026-10-16T14:55:00Z","v":5691,"vw":2.710374},{"c":2.69,"h":2.7,"l":2.69,"n":16,"o":2.7,"t":"2026-10-16T15:00:00Z","v":1520,"vw":2.695478},{"c":2.67,"h":2.6909,"l":2.67,"n":52,"o":2.6909,"t":"2026-10-16T15:05:00Z","v":4422,"vw":2.684488},{"c":2.68,"h":2.68,"l":2.675,"n":12,"o":2.68,"t":"2026-10-16T15:10:00Z","v":1158,"vw":2.679537},{"c":2.68,"h":2.685,"l":2.68,"n":57,"o":2.685,"t":"2026-10-16T15:15:00Z","v":44931,"vw":2.680056},{"c":2.6608,"h":2.685,"l":2.6601,"n":54,"o":2.68,"t":"2026-10-16T15:20:00Z","v":22771,"vw":2.675911},{"c":2.6799,"h":2.68,"l":2.6692,"n":30,"o":2.6692,"t":"2026-10-16T15:25:00Z","v":13546,"vw":2.675947},{"c":2.6793,"h":2.685,"l":2.6793,"n":22,"o":2.6808,"t":"2026-10-16T15:30:00Z","v":3952,"vw":2.680151},{"c":2.6801,"h":2.685,"l":2.6701,"n":46,"o":2.68,"t":"2026-10-16T15:35:00Z","v":13846,"vw":2.679815},{"c":2.675,"h":2.68,"l":2.67,"n":24,"o":2.68,"t":"2026-10-16T15:40:00Z","v":4595,"vw":2.677929},{"c":2.6692,"h":2.6793,"l":2.6692,"n":26,"o":2.6793,"t":"2026-10-16T15:45:00Z","v":4343,"vw":2.670582},{"c":2.65,"h":2.66,"l":2.65,"n":79,"o":2.66,"t":"2026-10-16T15:50:00Z","v":14635,"vw":2.653118},{"c":2.64,"h":2.6515,"l":2.64,"n":36,"o":2.65,"t":"2026-10-16T15:55:00Z","v":7183,"vw":2.648919},{"c":2.635,"h":2.6443,"l":2.62,"n":47,"o":2.6443,"t":"2026-10-16T16:00:00Z","v":17221,"vw":2.634468},{"c":2.64,"h":2.645,"l":2.63,"n":41,"o":2.63,"t":"2026-10-16T16:05:00Z","v":14849,"vw":2.639028},{"c":2.65,"h":2.65,"l":2.64,"n":19,"o":2.645,"t":"2026-10-16T16:10:00Z","v":7758,"vw":2.645397},{"c":2.65,"h":2.655,"l":2.65,"n":17,"o":2.655,"t":"2026-10-16T16:15:00Z","v":2408,"vw":2.650394},{"c":2.65,"h":2.6579,"l":2.65,"n":36,"o":2.655,"t":"2026-10-16T16:20:00Z","v":15377,"vw":2.650566},{"c":2.65,"h":2.65,"l":2.64,"n":10,"o":2.6493,"t":"2026-10-16T16:25:00Z","v":3235,"vw":2.649105},{"c":2.65,"h":2.65,"l":2.6407,"n":10,"o":2.65,"t":"2026-10-16T16:30:00Z","v":2821,"vw":2.646252},{"c":2.655,"h":2.655,"l":2.64,"n":22,"o":2.645,"t":"2026-10-16T16:35:00Z","v":10609,"vw":2.648195},{"c":2.6492,"h":2.6501,"l":2.64,"n":21,"o":2.65,"t":"2026-10-16T16:40:00Z","v":4695,"vw":2.647713},{"c":2.6307,"h":2.645,"l":2.6307,"n":14,"o":2.645,"t":"2026-10-16T16:45:00Z","v":4986,"vw":2.639166},{"c":2.63,"h":2.635,"l":2.63,"n":8,"o":2.635,"t":"2026-10-16T16:50:00Z","v":3047,"vw":2.630167},{"c":2.625,"h":2.63,"l":2.625,"n":17,"o":2.63,"t":"2026-10-16T16:55:00Z","v":2775,"vw":2.627904},{"c":2.615,"h":2.625,"l":2.61,"n":16,"o":2.625,"t":"2026-10-16T17:00:00Z","v":3072,"vw":2.619343},{"c":2.6093,"h":2.6093,"l":2.6,"n":22,"o":2.6,"t":"2026-10-16T17:05:00Z","v":964,"vw":2.605653},{"c":2.6,"h":2.6101,"l":2.6,"n":32,"o":2.605,"t":"2026-10-16T17:10:00Z","v":2152,"vw":2.607283},{"c":2.57,"h":2.6,"l":2.57,"n":83,"o":2.6,"t":"2026-10-16T17:15:00Z","v":8816,"vw":2.588682},{"c":2.5793,"h":2.58,"l":2.575,"n":21,"o":2.5787,"t":"2026-10-16T17:20:00Z","v":4093,"vw":2.578305},{"c":2.59,"h":2.5999,"l":2.58,"n":20,"o":2.585,"t":"2026-10-16T17:25:00Z","v":6313,"vw":2.58328},{"c":2.59,"h":2.59,"l":2.585,"n":14,"o":2.59,"t":"2026-10-16T17:30:00Z","v":8835,"vw":2.586514},{"c":2.58,"h":2.59,"l":2.58,"n":25,"o":2.59,"t":"2026-10-16T17:35:00Z","v":4496,"vw":2.581975},{"c":2.595,"h":2.6,"l":2.58,"n":12,"o":2.58,"t":"2026-10-16T17:40:00Z","v":2587,"vw":2.590863},{"c":2.5892,"h":2.5994,"l":2.585,"n":24,"o":2.595,"t":"2026-10-16T17:45:00Z","v":7720,"vw":2.591915},{"c":2.59,"h":2.59,"l":2.5879,"n":9,"o":2.5899,"t":"2026-10-16T17:50:00Z","v":1760,"vw":2.589325},{"c":2.57,"h":2.5786,"l":2.57,"n":34,"o":2.575,"t":"2026-10-16T17:55:00Z","v":1161,"vw":2.572},{"c":2.5699,"h":2.5777,"l":2.56,"n":27,"o":2.575,"t":"2026-10-16T18:00:00Z","v":6550,"vw":2.571366},{"c":2.575,"h":2.58,"l":2.565,"n":13,"o":2.565,"t":"2026-10-16T18:05:00Z","v":3860,"vw":2.575534},{"c":2.57,"h":2.57,"l":2.57,"n":29,"o":2.57,"t":"2026-10-16T18:10:00Z","v":8610,"vw":2.57},{"c":2.5692,"h":2.57,"l":2.565,"n":19,"o":2.57,"t":"2026-10-16T18:15:00Z","v":1929,"vw":2.569635},{"c":2.5476,"h":2.56,"l":2.5476,"n":44,"o":2.56,"t":"2026-10-16T18:20:00Z","v":6227,"vw":2.550037},{"c":2.535,"h":2.545,"l":2.535,"n":17,"o":2.545,"t":"2026-10-16T18:25:00Z","v":3087,"vw":2.54},{"c":2.545,"h":2.55,"l":2.5307,"n":17,"o":2.5307,"t":"2026-10-16T18:30:00Z","v":4366,"vw":2.544392},{"c":2.535,"h":2.535,"l":2.535,"n":2,"o":2.535,"t":"2026-10-16T18:35:00Z","v":170,"vw":2.535},{"c":2.52,"h":2.535,"l":2.5134,"n":46,"o":2.535,"t":"2026-10-16T18:40:00Z","v":41335,"vw":2.522834},{"c":2.52,"h":2.52,"l":2.52,"n":9,"o":2.52,"t":"2026-10-16T18:45:00Z","v":1873,"vw":2.52},{"c":2.51,"h":2.52,"l":2.51,"n":29,"o":2.5198,"t":"2026-10-16T18:50:00Z","v":3039,"vw":2.512438},{"c":2.51,"h":2.52,"l":2.51,"n":23,"o":2.5193,"t":"2026-10-16T18:55:00Z","v":2037,"vw":2.516091},{"c":2.5179,"h":2.5199,"l":2.51,"n":12,"o":2.5108,"t":"2026-10-16T19:00:00Z","v":7134,"vw":2.516066},{"c":2.515,"h":2.5193,"l":2.51,"n":6,"o":2.51,"t":"2026-10-16T19:05:00Z","v":1356,"vw":2.515392},{"c":2.52,"h":2.52,"l":2.5108,"n":17,"o":2.52,"t":"2026-10-16T19:10:00Z","v":2129,"vw":2.517863},{"c":2.53,"h":2.53,"l":2.52,"n":12,"o":2.5266,"t":"2026-10-16T19:15:00Z","v":2375,"vw":2.528339},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-10-16T19:20:00Z","v":2591,"vw":2.53},{"c":2.54,"h":2.54,"l":2.521,"n":21,"o":2.521,"t":"2026-10-16T19:25:00Z","v":4641,"vw":2.52942},{"c":2.5284,"h":2.5284,"l":2.51,"n":29,"o":2.52,"t":"2026-10-16T19:30:00Z","v":7737,"vw":2.518126},{"c":2.51,"h":2.51,"l":2.51,"n":21,"o":2.51,"t":"2026-10-16T19:35:00Z","v":575,"vw":2.51},{"c":2.5183,"h":2.5183,"l":2.51,"n":16,"o":2.51,"t":"2026-10-16T19:40:00Z","v":1723,"vw":2.513435},{"c":2.52,"h":2.52,"l":2.5,"n":8,"o":2.5,"t":"2026-10-16T19:45:00Z","v":5289,"vw":2.501232},{"c":2.5201,"h":2.5282,"l":2.5201,"n":9,"o":2.5282,"t":"2026-10-16T19:50:00Z","v":1221,"vw":2.525161},{"c":2.53,"h":2.54,"l":2.525,"n":10,"o":2.5276,"t":"2026-10-16T19:55:00Z","v":3842,"vw":2.536045},{"c":2.55,"h":2.56,"l":2.52,"n":15,"o":2.52,"t":"2026-10-16T20:00:00Z","v":1810,"vw":2.54946},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.595},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-16T21:20:00Z","v":160,"vw":2.62},{"c":2.575,"h":2.575,"l":2.575,"n":4,"o":2.575,"t":"2026-10-16T21:50:00Z","v":149,"vw":2.575},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T22:10:00Z","v":176,"vw":2.57},{"c":2.6099,"h":2.6099,"l":2.6099,"n":3,"o":2.6099,"t":"2026-10-16T22:20:00Z","v":254,"vw":2.6099},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T22:30:00Z","v":156,"vw":2.57},{"c":2.57,"h":2.57,"l":2.5616,"n":12,"o":2.57,"t":"2026-10-16T22:40:00Z","v":874,"vw":2.568062},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-16T23:05:00Z","v":155,"vw":2.565},{"c":2.6093,"h":2.6093,"l":2.6093,"n":1,"o":2.6093,"t":"2026-10-16T23:15:00Z","v":630,"vw":2.6093},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-16T23:20:00Z","v":285,"vw":2.58},{"c":2.61,"h":2.61,"l":2.58,"n":40,"o":2.58,"t":"2026-10-19T08:00:00Z","v":5910,"vw":2.595785},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-19T08:05:00Z","v":119,"vw":2.57},{"c":2.585,"h":2.585,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T09:20:00Z","v":300,"vw":2.583333},{"c":2.57,"h":2.596,"l":2.57,"n":17,"o":2.596,"t":"2026-10-19T11:00:00Z","v":3180,"vw":2.575837},{"c":2.5706,"h":2.58,"l":2.5706,"n":17,"o":2.58,"t":"2026-10-19T11:15:00Z","v":20254,"vw":2.579855},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-19T11:45:00Z","v":425,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T12:00:00Z","v":500,"vw":2.61},{"c":2.6263,"h":2.6263,"l":2.6263,"n":3,"o":2.6263,"t":"2026-10-19T12:10:00Z","v":136,"vw":2.6263},{"c":2.6377,"h":2.6377,"l":2.6377,"n":1,"o":2.6377,"t":"2026-10-19T12:20:00Z","v":250,"vw":2.6377},{"c":2.63,"h":2.6318,"l":2.63,"n":2,"o":2.6318,"t":"2026-10-19T13:05:00Z","v":200,"vw":2.6309},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T13:20:00Z","v":100,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-19T13:25:00Z","v":310,"vw":2.64},{"c":2.615,"h":2.64,"l":2.61,"n":86,"o":2.63,"t":"2026-10-19T13:30:00Z","v":17299,"vw":2.626063},{"c":2.6,"h":2.6107,"l":2.6,"n":70,"o":2.61,"t":"2026-10-19T13:35:00Z","v":13055,"vw":2.606013},{"c":2.6076,"h":2.62,"l":2.59,"n":64,"o":2.6007,"t":"2026-10-19T13:40:00Z","v":21630,"vw":2.602142},{"c":2.605,"h":2.6101,"l":2.5909,"n":31,"o":2.6,"t":"2026-10-19T13:45:00Z","v":6306,"vw":2.605043},{"c":2.58,"h":2.605,"l":2.58,"n":38,"o":2.605,"t":"2026-10-19T13:50:00Z","v":3805,"vw":2.587025},{"c":2.58,"h":2.58,"l":2.5701,"n":15,"o":2.5799,"t":"2026-10-19T13:55:00Z","v":10790,"vw":2.572671},{"c":2.555,"h":2.57,"l":2.5501,"n":41,"o":2.57,"t":"2026-10-19T14:00:00Z","v":1229,"vw":2.561045},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-19T14:05:00Z","v":483,"vw":2.56},{"c":2.56,"h":2.56,"l":2.5401,"n":30,"o":2.5592,"t":"2026-10-19T14:10:00Z","v":1291,"vw":2.557537},{"c":2.5799,"h":2.58,"l":2.57,"n":48,"o":2.57,"t":"2026-10-19T14:15:00Z","v":23105,"vw":2.578111},{"c":2.575,"h":2.5792,"l":2.575,"n":16,"o":2.5792,"t":"2026-10-19T14:20:00Z","v":2212,"vw":2.577215},{"c":2.575,"h":2.575,"l":2.575,"n":3,"o":2.575,"t":"2026-10-19T14:25:00Z","v":121,"vw":2.575},{"c":2.56,"h":2.57,"l":2.5501,"n":40,"o":2.57,"t":"2026-10-19T14:30:00Z","v":4194,"vw":2.560866},{"c":2.575,"h":2.575,"l":2.56,"n":40,"o":2.565,"t":"2026-10-19T14:35:00Z","v":11741,"vw":2.566575},{"c":2.585,"h":2.5893,"l":2.585,"n":9,"o":2.585,"t":"2026-10-19T14:40:00Z","v":1666,"vw":2.586319},{"c":2.5991,"h":2.6186,"l":2.59,"n":32,"o":2.59,"t":"2026-10-19T14:45:00Z","v":10154,"vw":2.601846},{"c":2.596,"h":2.596,"l":2.59,"n":14,"o":2.59,"t":"2026-10-19T14:50:00Z","v":8357,"vw":2.590253},{"c":2.59,"h":2.59,"l":2.585,"n":26,"o":2.59,"t":"2026-10-19T14:55:00Z","v":27904,"vw":2.589942},{"c":2.59,"h":2.59,"l":2.585,"n":10,"o":2.59,"t":"2026-10-19T15:00:00Z","v":4102,"vw":2.585433},{"c":2.595,"h":2.598,"l":2.59,"n":13,"o":2.59,"t":"2026-10-19T15:05:00Z","v":5710,"vw":2.593345},{"c":2.5999,"h":2.5999,"l":2.5893,"n":16,"o":2.595,"t":"2026-10-19T15:10:00Z","v":2969,"vw":2.595585},{"c":2.6,"h":2.6,"l":2.5909,"n":9,"o":2.5909,"t":"2026-10-19T15:15:00Z","v":2057,"vw":2.595751},{"c":2.6,"h":2.6,"l":2.5921,"n":13,"o":2.5921,"t":"2026-10-19T15:20:00Z","v":755,"vw":2.598681},{"c":2.6001,"h":2.6001,"l":2.6001,"n":8,"o":2.6001,"t":"2026-10-19T15:25:00Z","v":748,"vw":2.6001},{"c":2.595,"h":2.6,"l":2.595,"n":21,"o":2.6,"t":"2026-10-19T15:30:00Z","v":24629,"vw":2.599887},{"c":2.5951,"h":2.6,"l":2.59,"n":22,"o":2.595,"t":"2026-10-19T15:35:00Z","v":16489,"vw":2.591031},{"c":2.5922,"h":2.6,"l":2.59,"n":16,"o":2.5993,"t":"2026-10-19T15:40:00Z","v":4564,"vw":2.592979},{"c":2.59,"h":2.595,"l":2.59,"n":26,"o":2.595,"t":"2026-10-19T15:45:00Z","v":15225,"vw":2.590033},{"c":2.59,"h":2.5951,"l":2.59,"n":6,"o":2.5951,"t":"2026-10-19T15:50:00Z","v":416,"vw":2.591812},{"c":2.5829,"h":2.59,"l":2.5829,"n":7,"o":2.5893,"t":"2026-10-19T15:55:00Z","v":961,"vw":2.586274},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-19T16:00:00Z","v":719,"vw":2.58},{"c":2.58,"h":2.5801,"l":2.58,"n":3,"o":2.5801,"t":"2026-10-19T16:05:00Z","v":4208,"vw":2.580098},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-19T16:10:00Z","v":131,"vw":2.58},{"c":2.57,"h":2.58,"l":2.57,"n":27,"o":2.58,"t":"2026-10-19T16:15:00Z","v":10395,"vw":2.578931},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-19T16:20:00Z","v":131,"vw":2.575},{"c":2.57,"h":2.57,"l":2.57,"n":7,"o":2.57,"t":"2026-10-19T16:25:00Z","v":2227,"vw":2.57},{"c":2.555,"h":2.575,"l":2.555,"n":23,"o":2.575,"t":"2026-10-19T16:30:00Z","v":12168,"vw":2.561018},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T16:40:00Z","v":540,"vw":2.55},{"c":2.5499,"h":2.5583,"l":2.545,"n":17,"o":2.5583,"t":"2026-10-19T16:45:00Z","v":1536,"vw":2.55141},{"c":2.5385,"h":2.54,"l":2.53,"n":9,"o":2.53,"t":"2026-10-19T16:50:00Z","v":2757,"vw":2.537646},{"c":2.5392,"h":2.5392,"l":2.5392,"n":2,"o":2.5392,"t":"2026-10-19T16:55:00Z","v":291,"vw":2.5392},{"c":2.535,"h":2.535,"l":2.535,"n":6,"o":2.535,"t":"2026-10-19T17:00:00Z","v":461,"vw":2.535},{"c":2.53,"h":2.535,"l":2.53,"n":4,"o":2.535,"t":"2026-10-19T17:05:00Z","v":309,"vw":2.533},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-19T17:10:00Z","v":553,"vw":2.53},{"c":2.53,"h":2.535,"l":2.53,"n":12,"o":2.53,"t":"2026-10-19T17:15:00Z","v":863,"vw":2.53069},{"c":2.535,"h":2.535,"l":2.53,"n":4,"o":2.53,"t":"2026-10-19T17:20:00Z","v":697,"vw":2.533682},{"c":2.5373,"h":2.5373,"l":2.5373,"n":1,"o":2.5373,"t":"2026-10-19T17:25:00Z","v":100,"vw":2.5373},{"c":2.53,"h":2.5399,"l":2.53,"n":13,"o":2.5379,"t":"2026-10-19T17:35:00Z","v":2515,"vw":2.531741},{"c":2.5379,"h":2.5379,"l":2.53,"n":6,"o":2.535,"t":"2026-10-19T17:40:00Z","v":2558,"vw":2.533795},{"c":2.5303,"h":2.535,"l":2.53,"n":8,"o":2.53,"t":"2026-10-19T17:45:00Z","v":3368,"vw":2.531201},{"c":2.53,"h":2.535,"l":2.53,"n":7,"o":2.53,"t":"2026-10-19T17:50:00Z","v":4391,"vw":2.530468},{"c":2.525,"h":2.53,"l":2.525,"n":14,"o":2.53,"t":"2026-10-19T17:55:00Z","v":509,"vw":2.528438},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-10-19T18:00:00Z","v":601,"vw":2.53},{"c":2.52,"h":2.53,"l":2.52,"n":33,"o":2.53,"t":"2026-10-19T18:05:00Z","v":671,"vw":2.525},{"c":2.51,"h":2.53,"l":2.51,"n":38,"o":2.53,"t":"2026-10-19T18:10:00Z","v":8325,"vw":2.513166},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-19T18:15:00Z","v":590,"vw":2.515},{"c":2.5,"h":2.51,"l":2.5,"n":27,"o":2.51,"t":"2026-10-19T18:20:00Z","v":1683,"vw":2.502158},{"c":2.5,"h":2.5001,"l":2.5,"n":8,"o":2.5001,"t":"2026-10-19T18:30:00Z","v":2331,"vw":2.500013},{"c":2.5,"h":2.5015,"l":2.5,"n":21,"o":2.5,"t":"2026-10-19T18:35:00Z","v":2300,"vw":2.500086},{"c":2.5099,"h":2.51,"l":2.5029,"n":7,"o":2.51,"t":"2026-10-19T18:40:00Z","v":1883,"vw":2.508245},{"c":2.5101,"h":2.5101,"l":2.51,"n":19,"o":2.51,"t":"2026-10-19T18:45:00Z","v":8951,"vw":2.510004},{"c":2.5101,"h":2.5186,"l":2.5101,"n":8,"o":2.5186,"t":"2026-10-19T18:50:00Z","v":440,"vw":2.514675},{"c":2.5171,"h":2.5171,"l":2.51,"n":9,"o":2.515,"t":"2026-10-19T18:55:00Z","v":2966,"vw":2.51288},{"c":2.5199,"h":2.5199,"l":2.5199,"n":3,"o":2.5199,"t":"2026-10-19T19:00:00Z","v":405,"vw":2.5199},{"c":2.545,"h":2.545,"l":2.515,"n":37,"o":2.515,"t":"2026-10-19T19:20:00Z","v":28784,"vw":2.538188},{"c":2.525,"h":2.54,"l":2.525,"n":14,"o":2.54,"t":"2026-10-19T19:25:00Z","v":6034,"vw":2.527836},{"c":2.52,"h":2.52,"l":2.52,"n":18,"o":2.52,"t":"2026-10-19T19:30:00Z","v":15800,"vw":2.52},{"c":2.525,"h":2.525,"l":2.52,"n":23,"o":2.52,"t":"2026-10-19T19:35:00Z","v":10473,"vw":2.520193},{"c":2.5221,"h":2.53,"l":2.5221,"n":13,"o":2.53,"t":"2026-10-19T19:40:00Z","v":5628,"vw":2.529289},{"c":2.52,"h":2.5292,"l":2.52,"n":22,"o":2.5237,"t":"2026-10-19T19:45:00Z","v":577,"vw":2.524188},{"c":2.5191,"h":2.52,"l":2.5191,"n":28,"o":2.52,"t":"2026-10-19T19:50:00Z","v":1696,"vw":2.519379},{"c":2.495,"h":2.51,"l":2.495,"n":136,"o":2.51,"t":"2026-10-19T19:55:00Z","v":27523,"vw":2.497168},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-19T20:00:00Z","v":763,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T20:05:00Z","v":148,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T20:10:00Z","v":3200,"vw":2.51},{"c":2.5095,"h":2.5095,"l":2.5095,"n":2,"o":2.5095,"t":"2026-10-19T20:15:00Z","v":166,"vw":2.5095},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-19T20:20:00Z","v":250,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T21:20:00Z","v":280,"vw":2.5},{"c":2.5372,"h":2.5372,"l":2.5372,"n":2,"o":2.5372,"t":"2026-10-19T21:35:00Z","v":352,"vw":2.5372},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T21:55:00Z","v":100,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T22:35:00Z","v":100,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T23:00:00Z","v":100,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T23:45:00Z","v":215,"vw":2.54},{"c":2.49,"h":2.51,"l":2.49,"n":54,"o":2.51,"t":"2026-10-20T08:00:00Z","v":3059,"vw":2.491958},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T08:05:00Z","v":380,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-20T08:50:00Z","v":1990,"vw":2.49},{"c":2.4821,"h":2.4821,"l":2.4821,"n":1,"o":2.4821,"t":"2026-10-20T09:20:00Z","v":110,"vw":2.4821},{"c":2.48,"h":2.48,"l":2.48,"n":17,"o":2.48,"t":"2026-10-20T09:45:00Z","v":640,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T10:00:00Z","v":2500,"vw":2.48},{"c":2.47,"h":2.5,"l":2.47,"n":11,"o":2.4762,"t":"2026-10-20T10:40:00Z","v":1365,"vw":2.490577},{"c":2.4796,"h":2.4796,"l":2.4754,"n":13,"o":2.4754,"t":"2026-10-20T11:00:00Z","v":912,"vw":2.479106},{"c":2.46,"h":2.46,"l":2.46,"n":10,"o":2.46,"t":"2026-10-20T11:10:00Z","v":233,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T11:15:00Z","v":111,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T11:25:00Z","v":110,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":21,"o":2.45,"t":"2026-10-20T11:30:00Z","v":1373,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T13:10:00Z","v":250,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-20T13:25:00Z","v":1309,"vw":2.46},{"c":2.43,"h":2.47,"l":2.43,"n":115,"o":2.44,"t":"2026-10-20T13:30:00Z","v":35540,"vw":2.442793},{"c":2.46,"h":2.47,"l":2.43,"n":74,"o":2.43,"t":"2026-10-20T13:35:00Z","v":22161,"vw":2.451774},{"c":2.44,"h":2.46,"l":2.44,"n":53,"o":2.46,"t":"2026-10-20T13:40:00Z","v":16039,"vw":2.448442},{"c":2.46,"h":2.46,"l":2.425,"n":35,"o":2.425,"t":"2026-10-20T13:45:00Z","v":11554,"vw":2.436387},{"c":2.46,"h":2.46,"l":2.44,"n":33,"o":2.445,"t":"2026-10-20T13:50:00Z","v":8090,"vw":2.444892},{"c":2.475,"h":2.475,"l":2.458,"n":42,"o":2.458,"t":"2026-10-20T13:55:00Z","v":9242,"vw":2.466215},{"c":2.49,"h":2.49,"l":2.47,"n":30,"o":2.475,"t":"2026-10-20T14:00:00Z","v":4715,"vw":2.480306},{"c":2.5186,"h":2.52,"l":2.49,"n":28,"o":2.49,"t":"2026-10-20T14:05:00Z","v":6889,"vw":2.50014},{"c":2.53,"h":2.532,"l":2.515,"n":33,"o":2.515,"t":"2026-10-20T14:10:00Z","v":27357,"vw":2.530043},{"c":2.56,"h":2.56,"l":2.54,"n":12,"o":2.54,"t":"2026-10-20T14:15:00Z","v":18401,"vw":2.548967},{"c":2.57,"h":2.57,"l":2.5505,"n":27,"o":2.5505,"t":"2026-10-20T14:20:00Z","v":23180,"vw":2.563689},{"c":2.59,"h":2.5907,"l":2.57,"n":28,"o":2.57,"t":"2026-10-20T14:25:00Z","v":9753,"vw":2.579323},{"c":2.5891,"h":2.6,"l":2.5891,"n":32,"o":2.59,"t":"2026-10-20T14:30:00Z","v":5096,"vw":2.593627},{"c":2.6027,"h":2.615,"l":2.59,"n":32,"o":2.59,"t":"2026-10-20T14:35:00Z","v":8130,"vw":2.594933},{"c":2.62,"h":2.63,"l":2.62,"n":7,"o":2.63,"t":"2026-10-20T14:40:00Z","v":1737,"vw":2.622941},{"c":2.615,"h":2.625,"l":2.605,"n":10,"o":2.625,"t":"2026-10-20T14:45:00Z","v":3311,"vw":2.613261},{"c":2.6142,"h":2.6142,"l":2.5999,"n":49,"o":2.6,"t":"2026-10-20T14:50:00Z","v":20866,"vw":2.600995},{"c":2.6193,"h":2.625,"l":2.615,"n":28,"o":2.615,"t":"2026-10-20T14:55:00Z","v":7246,"vw":2.620675},{"c":2.6,"h":2.6101,"l":2.595,"n":34,"o":2.61,"t":"2026-10-20T15:00:00Z","v":12550,"vw":2.604741},{"c":2.6,"h":2.6015,"l":2.6,"n":22,"o":2.6,"t":"2026-10-20T15:05:00Z","v":13482,"vw":2.60003},{"c":2.58,"h":2.585,"l":2.56,"n":39,"o":2.585,"t":"2026-10-20T15:10:00Z","v":17106,"vw":2.571302},{"c":2.59,"h":2.59,"l":2.5786,"n":50,"o":2.5786,"t":"2026-10-20T15:15:00Z","v":31787,"vw":2.584497},{"c":2.57,"h":2.58,"l":2.5693,"n":70,"o":2.57,"t":"2026-10-20T15:20:00Z","v":18653,"vw":2.570042},{"c":2.58,"h":2.585,"l":2.575,"n":8,"o":2.585,"t":"2026-10-20T15:25:00Z","v":953,"vw":2.579734},{"c":2.575,"h":2.58,"l":2.57,"n":24,"o":2.58,"t":"2026-10-20T15:30:00Z","v":6185,"vw":2.574268},{"c":2.5786,"h":2.58,"l":2.575,"n":38,"o":2.575,"t":"2026-10-20T15:35:00Z","v":16007,"vw":2.576084},{"c":2.58,"h":2.585,"l":2.575,"n":18,"o":2.5793,"t":"2026-10-20T15:40:00Z","v":8299,"vw":2.578689},{"c":2.565,"h":2.57,"l":2.565,"n":12,"o":2.57,"t":"2026-10-20T15:45:00Z","v":1316,"vw":2.567494},{"c":2.57,"h":2.57,"l":2.5693,"n":19,"o":2.57,"t":"2026-10-20T15:50:00Z","v":6344,"vw":2.569962},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-20T15:55:00Z","v":1016,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-20T16:00:00Z","v":937,"vw":2.58},{"c":2.58,"h":2.585,"l":2.5793,"n":7,"o":2.5793,"t":"2026-10-20T16:05:00Z","v":1206,"vw":2.58088},{"c":2.58,"h":2.58,"l":2.575,"n":19,"o":2.58,"t":"2026-10-20T16:10:00Z","v":16666,"vw":2.57997},{"c":2.57,"h":2.59,"l":2.57,"n":5,"o":2.59,"t":"2026-10-20T16:15:00Z","v":1582,"vw":2.578165},{"c":2.58,"h":2.58,"l":2.565,"n":13,"o":2.565,"t":"2026-10-20T16:20:00Z","v":18669,"vw":2.57014},{"c":2.58,"h":2.5801,"l":2.58,"n":4,"o":2.58,"t":"2026-10-20T16:25:00Z","v":1630,"vw":2.580032},{"c":2.59,"h":2.595,"l":2.5866,"n":8,"o":2.5899,"t":"2026-10-20T16:30:00Z","v":2650,"vw":2.59053},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-20T16:35:00Z","v":1844,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-20T16:40:00Z","v":4059,"vw":2.6},{"c":2.5993,"h":2.5993,"l":2.595,"n":3,"o":2.595,"t":"2026-10-20T16:45:00Z","v":885,"vw":2.597328},{"c":2.595,"h":2.6,"l":2.5921,"n":5,"o":2.6,"t":"2026-10-20T16:50:00Z","v":1023,"vw":2.596141},{"c":2.59,"h":2.6,"l":2.59,"n":23,"o":2.5907,"t":"2026-10-20T16:55:00Z","v":18503,"vw":2.590443},{"c":2.5899,"h":2.5899,"l":2.5899,"n":4,"o":2.5899,"t":"2026-10-20T17:00:00Z","v":598,"vw":2.5899},{"c":2.59,"h":2.59,"l":2.59,"n":9,"o":2.59,"t":"2026-10-20T17:05:00Z","v":2999,"vw":2.59},{"c":2.5979,"h":2.5979,"l":2.5979,"n":3,"o":2.5979,"t":"2026-10-20T17:10:00Z","v":503,"vw":2.5979},{"c":2.58,"h":2.595,"l":2.58,"n":20,"o":2.595,"t":"2026-10-20T17:15:00Z","v":11304,"vw":2.586831},{"c":2.575,"h":2.58,"l":2.575,"n":6,"o":2.58,"t":"2026-10-20T17:20:00Z","v":743,"vw":2.575754},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-20T17:25:00Z","v":852,"vw":2.57},{"c":2.565,"h":2.57,"l":2.565,"n":4,"o":2.57,"t":"2026-10-20T17:35:00Z","v":904,"vw":2.567222},{"c":2.5521,"h":2.57,"l":2.5521,"n":19,"o":2.57,"t":"2026-10-20T17:40:00Z","v":30543,"vw":2.558479},{"c":2.56,"h":2.56,"l":2.5599,"n":20,"o":2.56,"t":"2026-10-20T17:45:00Z","v":7493,"vw":2.559996},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T17:50:00Z","v":500,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-20T17:55:00Z","v":888,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T18:00:00Z","v":400,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":13,"o":2.55,"t":"2026-10-20T18:05:00Z","v":2509,"vw":2.55},{"c":2.55,"h":2.555,"l":2.55,"n":4,"o":2.5507,"t":"2026-10-20T18:10:00Z","v":778,"vw":2.551784},{"c":2.55,"h":2.55,"l":2.545,"n":34,"o":2.55,"t":"2026-10-20T18:15:00Z","v":13652,"vw":2.546648},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T18:20:00Z","v":102,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T18:25:00Z","v":1456,"vw":2.55},{"c":2.545,"h":2.55,"l":2.545,"n":22,"o":2.55,"t":"2026-10-20T18:30:00Z","v":15599,"vw":2.549968},{"c":2.55,"h":2.55,"l":2.5499,"n":18,"o":2.55,"t":"2026-10-20T18:35:00Z","v":7135,"vw":2.549996},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-20T18:45:00Z","v":160,"vw":2.55},{"c":2.555,"h":2.555,"l":2.55,"n":8,"o":2.55,"t":"2026-10-20T18:55:00Z","v":969,"vw":2.550567},{"c":2.5501,"h":2.5501,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T19:00:00Z","v":590,"vw":2.55005},{"c":2.555,"h":2.5553,"l":2.555,"n":6,"o":2.5553,"t":"2026-10-20T19:05:00Z","v":5772,"vw":2.555014},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-20T19:10:00Z","v":1802,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T19:15:00Z","v":564,"vw":2.55},{"c":2.55,"h":2.5593,"l":2.55,"n":15,"o":2.5593,"t":"2026-10-20T19:20:00Z","v":4189,"vw":2.550911},{"c":2.56,"h":2.56,"l":2.555,"n":3,"o":2.555,"t":"2026-10-20T19:25:00Z","v":5500,"vw":2.555091},{"c":2.57,"h":2.57,"l":2.56,"n":15,"o":2.56,"t":"2026-10-20T19:30:00Z","v":17489,"vw":2.566012},{"c":2.56,"h":2.5692,"l":2.5592,"n":29,"o":2.565,"t":"2026-10-20T19:35:00Z","v":14872,"vw":2.56031},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-20T19:40:00Z","v":824,"vw":2.57},{"c":2.565,"h":2.565,"l":2.565,"n":3,"o":2.565,"t":"2026-10-20T19:45:00Z","v":140,"vw":2.565},{"c":2.54,"h":2.56,"l":2.535,"n":28,"o":2.56,"t":"2026-10-20T19:55:00Z","v":16950,"vw":2.547671},{"c":2.61,"h":2.61,"l":2.54,"n":6,"o":2.54,"t":"2026-10-20T20:00:00Z","v":2152,"vw":2.605268},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T20:40:00Z","v":271,"vw":2.6},{"c":2.54,"h":2.6,"l":2.54,"n":5,"o":2.6,"t":"2026-10-20T21:30:00Z","v":420,"vw":2.566253},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T21:45:00Z","v":400,"vw":2.6},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T22:00:00Z","v":500,"vw":2.55},{"c":2.5346,"h":2.5346,"l":2.5346,"n":1,"o":2.5346,"t":"2026-10-20T23:40:00Z","v":100,"vw":2.5346},{"c":2.57,"h":2.58,"l":2.56,"n":41,"o":2.56,"t":"2026-10-21T08:00:00Z","v":1000,"vw":2.566693},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T08:10:00Z","v":190,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T08:40:00Z","v":299,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T09:45:00Z","v":1000,"vw":2.6},{"c":2.5967,"h":2.5967,"l":2.5967,"n":1,"o":2.5967,"t":"2026-10-21T09:50:00Z","v":100,"vw":2.5967},{"c":2.5973,"h":2.5973,"l":2.5973,"n":1,"o":2.5973,"t":"2026-10-21T10:00:00Z","v":500,"vw":2.5973},{"c":2.576,"h":2.576,"l":2.576,"n":1,"o":2.576,"t":"2026-10-21T10:25:00Z","v":100,"vw":2.576},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T11:10:00Z","v":105,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-21T11:20:00Z","v":502,"vw":2.592591},{"c":2.5985,"h":2.5985,"l":2.5985,"n":1,"o":2.5985,"t":"2026-10-21T11:30:00Z","v":100,"vw":2.5985},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-21T11:50:00Z","v":1031,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T11:55:00Z","v":1000,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T12:00:00Z","v":290,"vw":2.6},{"c":2.6135,"h":2.62,"l":2.6135,"n":3,"o":2.62,"t":"2026-10-21T12:25:00Z","v":1960,"vw":2.617148},{"c":2.61,"h":2.61,"l":2.6,"n":7,"o":2.6,"t":"2026-10-21T12:30:00Z","v":2255,"vw":2.601111},{"c":2.6189,"h":2.6189,"l":2.6189,"n":2,"o":2.6189,"t":"2026-10-21T12:35:00Z","v":101,"vw":2.6189},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-10-21T13:10:00Z","v":2054,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T13:20:00Z","v":100,"vw":2.65},{"c":2.6,"h":2.66,"l":2.6,"n":145,"o":2.66,"t":"2026-10-21T13:30:00Z","v":36500,"vw":2.61663},{"c":2.6,"h":2.6,"l":2.58,"n":49,"o":2.595,"t":"2026-10-21T13:35:00Z","v":3118,"vw":2.593196},{"c":2.56,"h":2.6,"l":2.56,"n":23,"o":2.6,"t":"2026-10-21T13:40:00Z","v":5270,"vw":2.561466},{"c":2.57,"h":2.585,"l":2.57,"n":29,"o":2.57,"t":"2026-10-21T13:45:00Z","v":9976,"vw":2.576141},{"c":2.5451,"h":2.58,"l":2.54,"n":37,"o":2.57,"t":"2026-10-21T13:50:00Z","v":7804,"vw":2.559171},{"c":2.565,"h":2.565,"l":2.55,"n":13,"o":2.55,"t":"2026-10-21T13:55:00Z","v":1158,"vw":2.555463},{"c":2.57,"h":2.57,"l":2.565,"n":30,"o":2.57,"t":"2026-10-21T14:00:00Z","v":4617,"vw":2.568923},{"c":2.56,"h":2.57,"l":2.56,"n":23,"o":2.57,"t":"2026-10-21T14:05:00Z","v":7980,"vw":2.569356},{"c":2.56,"h":2.56,"l":2.56,"n":12,"o":2.56,"t":"2026-10-21T14:10:00Z","v":1005,"vw":2.56},{"c":2.565,"h":2.565,"l":2.555,"n":36,"o":2.56,"t":"2026-10-21T14:15:00Z","v":9810,"vw":2.56},{"c":2.59,"h":2.5951,"l":2.565,"n":48,"o":2.565,"t":"2026-10-21T14:20:00Z","v":50253,"vw":2.571365},{"c":2.5897,"h":2.59,"l":2.5821,"n":26,"o":2.59,"t":"2026-10-21T14:25:00Z","v":7846,"vw":2.589606},{"c":2.61,"h":2.61,"l":2.6,"n":18,"o":2.6,"t":"2026-10-21T14:30:00Z","v":1575,"vw":2.600773},{"c":2.6,"h":2.61,"l":2.6,"n":19,"o":2.6014,"t":"2026-10-21T14:35:00Z","v":1703,"vw":2.606263},{"c":2.6101,"h":2.6101,"l":2.595,"n":16,"o":2.595,"t":"2026-10-21T14:40:00Z","v":8823,"vw":2.606416},{"c":2.63,"h":2.635,"l":2.61,"n":19,"o":2.61,"t":"2026-10-21T14:45:00Z","v":4036,"vw":2.620652},{"c":2.62,"h":2.6351,"l":2.62,"n":27,"o":2.62,"t":"2026-10-21T14:50:00Z","v":15493,"vw":2.624206},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-21T14:55:00Z","v":510,"vw":2.62},{"c":2.61,"h":2.62,"l":2.61,"n":24,"o":2.615,"t":"2026-10-21T15:00:00Z","v":27208,"vw":2.610208},{"c":2.62,"h":2.62,"l":2.61,"n":18,"o":2.61,"t":"2026-10-21T15:05:00Z","v":1548,"vw":2.61567},{"c":2.63,"h":2.64,"l":2.625,"n":25,"o":2.635,"t":"2026-10-21T15:10:00Z","v":12814,"vw":2.630206},{"c":2.615,"h":2.63,"l":2.615,"n":10,"o":2.63,"t":"2026-10-21T15:15:00Z","v":2092,"vw":2.62323},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-21T15:20:00Z","v":2323,"vw":2.610435},{"c":2.615,"h":2.62,"l":2.61,"n":21,"o":2.615,"t":"2026-10-21T15:25:00Z","v":6148,"vw":2.615747},{"c":2.63,"h":2.63,"l":2.62,"n":9,"o":2.62,"t":"2026-10-21T15:30:00Z","v":6436,"vw":2.620544},{"c":2.62,"h":2.63,"l":2.62,"n":7,"o":2.63,"t":"2026-10-21T15:35:00Z","v":5134,"vw":2.628194},{"c":2.625,"h":2.63,"l":2.625,"n":6,"o":2.63,"t":"2026-10-21T15:40:00Z","v":1762,"vw":2.626822},{"c":2.6299,"h":2.63,"l":2.625,"n":3,"o":2.625,"t":"2026-10-21T15:45:00Z","v":1376,"vw":2.626275},{"c":2.63,"h":2.635,"l":2.62,"n":17,"o":2.62,"t":"2026-10-21T15:50:00Z","v":2543,"vw":2.623584},{"c":2.6309,"h":2.635,"l":2.6309,"n":9,"o":2.635,"t":"2026-10-21T15:55:00Z","v":4522,"vw":2.634479},{"c":2.62,"h":2.63,"l":2.62,"n":13,"o":2.63,"t":"2026-10-21T16:00:00Z","v":9164,"vw":2.629889},{"c":2.62,"h":2.625,"l":2.615,"n":9,"o":2.625,"t":"2026-10-21T16:05:00Z","v":4176,"vw":2.62009},{"c":2.61,"h":2.61,"l":2.605,"n":18,"o":2.61,"t":"2026-10-21T16:10:00Z","v":2562,"vw":2.607151},{"c":2.612,"h":2.612,"l":2.61,"n":10,"o":2.61,"t":"2026-10-21T16:15:00Z","v":11042,"vw":2.610693},{"c":2.615,"h":2.62,"l":2.615,"n":4,"o":2.615,"t":"2026-10-21T16:20:00Z","v":2043,"vw":2.615245},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T16:25:00Z","v":251,"vw":2.61},{"c":2.61,"h":2.625,"l":2.61,"n":9,"o":2.62,"t":"2026-10-21T16:30:00Z","v":3088,"vw":2.619785},{"c":2.64,"h":2.64,"l":2.615,"n":13,"o":2.615,"t":"2026-10-21T16:35:00Z","v":8549,"vw":2.625482},{"c":2.6351,"h":2.64,"l":2.625,"n":29,"o":2.64,"t":"2026-10-21T16:40:00Z","v":15584,"vw":2.634884},{"c":2.64,"h":2.64,"l":2.635,"n":13,"o":2.635,"t":"2026-10-21T16:50:00Z","v":5633,"vw":2.63969},{"c":2.64,"h":2.64,"l":2.63,"n":5,"o":2.63,"t":"2026-10-21T16:55:00Z","v":516,"vw":2.637649},{"c":2.6301,"h":2.6301,"l":2.625,"n":23,"o":2.63,"t":"2026-10-21T17:00:00Z","v":11153,"vw":2.629932},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-21T17:05:00Z","v":100,"vw":2.635},{"c":2.63,"h":2.63,"l":2.625,"n":6,"o":2.63,"t":"2026-10-21T17:10:00Z","v":1588,"vw":2.629117},{"c":2.65,"h":2.65,"l":2.635,"n":36,"o":2.645,"t":"2026-10-21T17:15:00Z","v":31667,"vw":2.64038},{"c":2.65,"h":2.65,"l":2.645,"n":12,"o":2.645,"t":"2026-10-21T17:20:00Z","v":5499,"vw":2.648841},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-21T17:25:00Z","v":103,"vw":2.65},{"c":2.659,"h":2.659,"l":2.65,"n":8,"o":2.65,"t":"2026-10-21T17:30:00Z","v":1482,"vw":2.653219},{"c":2.655,"h":2.6593,"l":2.6523,"n":8,"o":2.655,"t":"2026-10-21T17:35:00Z","v":1242,"vw":2.655774},{"c":2.66,"h":2.665,"l":2.66,"n":13,"o":2.665,"t":"2026-10-21T17:40:00Z","v":1184,"vw":2.660508},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T17:45:00Z","v":542,"vw":2.65},{"c":2.665,"h":2.665,"l":2.66,"n":10,"o":2.6601,"t":"2026-10-21T17:50:00Z","v":1125,"vw":2.661533},{"c":2.6699,"h":2.6701,"l":2.665,"n":14,"o":2.67,"t":"2026-10-21T17:55:00Z","v":8190,"vw":2.669009},{"c":2.67,"h":2.67,"l":2.6671,"n":7,"o":2.6693,"t":"2026-10-21T18:00:00Z","v":5654,"vw":2.667342},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-21T18:05:00Z","v":2477,"vw":2.67},{"c":2.665,"h":2.665,"l":2.665,"n":3,"o":2.665,"t":"2026-10-21T18:10:00Z","v":321,"vw":2.665},{"c":2.665,"h":2.665,"l":2.665,"n":3,"o":2.665,"t":"2026-10-21T18:15:00Z","v":163,"vw":2.665},{"c":2.66,"h":2.665,"l":2.66,"n":18,"o":2.66,"t":"2026-10-21T18:20:00Z","v":4410,"vw":2.660237},{"c":2.65,"h":2.66,"l":2.65,"n":11,"o":2.66,"t":"2026-10-21T18:25:00Z","v":9463,"vw":2.659894},{"c":2.655,"h":2.655,"l":2.6501,"n":2,"o":2.6501,"t":"2026-10-21T18:30:00Z","v":600,"vw":2.654183},{"c":2.66,"h":2.66,"l":2.66,"n":8,"o":2.66,"t":"2026-10-21T18:35:00Z","v":5727,"vw":2.66},{"c":2.66,"h":2.67,"l":2.66,"n":4,"o":2.67,"t":"2026-10-21T18:40:00Z","v":290,"vw":2.663484},{"c":2.66,"h":2.6607,"l":2.66,"n":18,"o":2.6607,"t":"2026-10-21T18:45:00Z","v":11062,"vw":2.660026},{"c":2.65,"h":2.66,"l":2.65,"n":21,"o":2.65,"t":"2026-10-21T18:50:00Z","v":17377,"vw":2.651367},{"c":2.6473,"h":2.66,"l":2.64,"n":17,"o":2.66,"t":"2026-10-21T18:55:00Z","v":19260,"vw":2.649934},{"c":2.63,"h":2.65,"l":2.63,"n":44,"o":2.64,"t":"2026-10-21T19:00:00Z","v":34424,"vw":2.640401},{"c":2.64,"h":2.6401,"l":2.635,"n":7,"o":2.635,"t":"2026-10-21T19:05:00Z","v":2823,"vw":2.639672},{"c":2.63,"h":2.635,"l":2.63,"n":6,"o":2.63,"t":"2026-10-21T19:10:00Z","v":5153,"vw":2.634659},{"c":2.64,"h":2.65,"l":2.635,"n":19,"o":2.6393,"t":"2026-10-21T19:15:00Z","v":9731,"vw":2.642923},{"c":2.64,"h":2.645,"l":2.64,"n":25,"o":2.645,"t":"2026-10-21T19:20:00Z","v":4037,"vw":2.641309},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T19:25:00Z","v":1552,"vw":2.64},{"c":2.65,"h":2.65,"l":2.6499,"n":9,"o":2.6499,"t":"2026-10-21T19:30:00Z","v":5264,"vw":2.649991},{"c":2.65,"h":2.6546,"l":2.65,"n":4,"o":2.6546,"t":"2026-10-21T19:35:00Z","v":806,"vw":2.65345},{"c":2.655,"h":2.66,"l":2.655,"n":5,"o":2.6586,"t":"2026-10-21T19:40:00Z","v":802,"vw":2.657322},{"c":2.65,"h":2.65,"l":2.64,"n":46,"o":2.65,"t":"2026-10-21T19:45:00Z","v":22548,"vw":2.648497},{"c":2.6299,"h":2.6301,"l":2.625,"n":40,"o":2.63,"t":"2026-10-21T19:50:00Z","v":18864,"vw":2.628907},{"c":2.62,"h":2.62,"l":2.615,"n":15,"o":2.6199,"t":"2026-10-21T19:55:00Z","v":9366,"vw":2.619358},{"c":2.62,"h":2.62,"l":2.62,"n":5,"o":2.62,"t":"2026-10-21T20:00:00Z","v":122,"vw":2.62},{"c":2.6699,"h":2.6699,"l":2.6699,"n":2,"o":2.6699,"t":"2026-10-21T21:05:00Z","v":3151,"vw":2.6699},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-21T22:40:00Z","v":200,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T22:55:00Z","v":330,"vw":2.66},{"c":2.66,"h":2.66,"l":2.6514,"n":2,"o":2.6514,"t":"2026-10-21T23:40:00Z","v":900,"vw":2.652356},{"c":2.52,"h":2.52,"l":2.49,"n":29,"o":2.49,"t":"2026-10-22T08:00:00Z","v":1970,"vw":2.502763},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-10-22T08:05:00Z","v":219,"vw":2.52},{"c":2.53,"h":2.54,"l":2.53,"n":12,"o":2.54,"t":"2026-10-22T08:10:00Z","v":415,"vw":2.535},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T08:15:00Z","v":346,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T09:55:00Z","v":100,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-22T11:00:00Z","v":133,"vw":2.52},{"c":2.52,"h":2.53,"l":2.51,"n":24,"o":2.53,"t":"2026-10-22T11:05:00Z","v":1225,"vw":2.522222},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-22T11:10:00Z","v":266,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-22T11:15:00Z","v":276,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T11:20:00Z","v":100,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-22T11:25:00Z","v":427,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-22T12:00:00Z","v":124,"vw":2.51},{"c":2.4725,"h":2.4725,"l":2.4725,"n":1,"o":2.4725,"t":"2026-10-22T12:40:00Z","v":1100,"vw":2.4725},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-22T13:05:00Z","v":154,"vw":2.51},{"c":2.56,"h":2.56,"l":2.49,"n":100,"o":2.52,"t":"2026-10-22T13:30:00Z","v":34008,"vw":2.521148},{"c":2.535,"h":2.555,"l":2.535,"n":43,"o":2.555,"t":"2026-10-22T13:35:00Z","v":8395,"vw":2.542937},{"c":2.52,"h":2.5392,"l":2.515,"n":14,"o":2.53,"t":"2026-10-22T13:40:00Z","v":6088,"vw":2.528384},{"c":2.525,"h":2.525,"l":2.51,"n":28,"o":2.52,"t":"2026-10-22T13:45:00Z","v":9495,"vw":2.520149},{"c":2.505,"h":2.515,"l":2.505,"n":13,"o":2.515,"t":"2026-10-22T13:50:00Z","v":2330,"vw":2.507273},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-22T13:55:00Z","v":679,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":8,"o":2.53,"t":"2026-10-22T14:00:00Z","v":2137,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":12,"o":2.51,"t":"2026-10-22T14:05:00Z","v":216,"vw":2.51},{"c":2.51,"h":2.515,"l":2.5092,"n":26,"o":2.5092,"t":"2026-10-22T14:10:00Z","v":22014,"vw":2.510843},{"c":2.51,"h":2.515,"l":2.5,"n":33,"o":2.5,"t":"2026-10-22T14:15:00Z","v":15088,"vw":2.504402},{"c":2.505,"h":2.515,"l":2.505,"n":17,"o":2.515,"t":"2026-10-22T14:20:00Z","v":1585,"vw":2.512376},{"c":2.48,"h":2.5,"l":2.48,"n":24,"o":2.5,"t":"2026-10-22T14:25:00Z","v":3093,"vw":2.491182},{"c":2.4899,"h":2.49,"l":2.4723,"n":29,"o":2.4893,"t":"2026-10-22T14:30:00Z","v":11827,"vw":2.485837},{"c":2.49,"h":2.5001,"l":2.49,"n":35,"o":2.49,"t":"2026-10-22T14:35:00Z","v":23062,"vw":2.495165},{"c":2.495,"h":2.5,"l":2.4901,"n":16,"o":2.4932,"t":"2026-10-22T14:40:00Z","v":3320,"vw":2.495811},{"c":2.48,"h":2.495,"l":2.48,"n":12,"o":2.495,"t":"2026-10-22T14:45:00Z","v":1054,"vw":2.493212},{"c":2.48,"h":2.48,"l":2.4771,"n":10,"o":2.48,"t":"2026-10-22T14:50:00Z","v":6657,"vw":2.479913},{"c":2.4853,"h":2.49,"l":2.4853,"n":4,"o":2.49,"t":"2026-10-22T14:55:00Z","v":2315,"vw":2.485804},{"c":2.48,"h":2.49,"l":2.48,"n":20,"o":2.4893,"t":"2026-10-22T15:00:00Z","v":3663,"vw":2.484628},{"c":2.465,"h":2.48,"l":2.46,"n":38,"o":2.48,"t":"2026-10-22T15:05:00Z","v":11442,"vw":2.4748},{"c":2.46,"h":2.4601,"l":2.46,"n":9,"o":2.4601,"t":"2026-10-22T15:10:00Z","v":2142,"vw":2.460095},{"c":2.471,"h":2.471,"l":2.46,"n":21,"o":2.46,"t":"2026-10-22T15:15:00Z","v":3460,"vw":2.46519},{"c":2.471,"h":2.48,"l":2.471,"n":6,"o":2.48,"t":"2026-10-22T15:20:00Z","v":1792,"vw":2.473707},{"c":2.47,"h":2.486,"l":2.47,"n":7,"o":2.486,"t":"2026-10-22T15:25:00Z","v":1191,"vw":2.477644},{"c":2.48,"h":2.48,"l":2.465,"n":23,"o":2.47,"t":"2026-10-22T15:30:00Z","v":6801,"vw":2.472111},{"c":2.48,"h":2.4858,"l":2.48,"n":10,"o":2.48,"t":"2026-10-22T15:35:00Z","v":904,"vw":2.480739},{"c":2.4708,"h":2.48,"l":2.47,"n":19,"o":2.475,"t":"2026-10-22T15:40:00Z","v":12005,"vw":2.471008},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-22T15:45:00Z","v":301,"vw":2.47},{"c":2.4914,"h":2.495,"l":2.4793,"n":22,"o":2.4793,"t":"2026-10-22T15:50:00Z","v":5978,"vw":2.486697},{"c":2.4823,"h":2.4823,"l":2.4823,"n":4,"o":2.4823,"t":"2026-10-22T15:55:00Z","v":327,"vw":2.4823},{"c":2.49,"h":2.4901,"l":2.49,"n":6,"o":2.49,"t":"2026-10-22T16:00:00Z","v":2125,"vw":2.490026},{"c":2.485,"h":2.49,"l":2.4782,"n":11,"o":2.49,"t":"2026-10-22T16:05:00Z","v":2278,"vw":2.481314},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-22T16:10:00Z","v":2146,"vw":2.48},{"c":2.49,"h":2.49,"l":2.48,"n":7,"o":2.4838,"t":"2026-10-22T16:15:00Z","v":662,"vw":2.482229},{"c":2.48,"h":2.4891,"l":2.48,"n":7,"o":2.4891,"t":"2026-10-22T16:20:00Z","v":1838,"vw":2.484053},{"c":2.4899,"h":2.4899,"l":2.485,"n":8,"o":2.485,"t":"2026-10-22T16:25:00Z","v":5519,"vw":2.48692},{"c":2.475,"h":2.485,"l":2.475,"n":10,"o":2.485,"t":"2026-10-22T16:30:00Z","v":3701,"vw":2.480543},{"c":2.4791,"h":2.48,"l":2.475,"n":5,"o":2.475,"t":"2026-10-22T16:35:00Z","v":1151,"vw":2.478483},{"c":2.47,"h":2.47,"l":2.47,"n":7,"o":2.47,"t":"2026-10-22T16:40:00Z","v":604,"vw":2.47},{"c":2.455,"h":2.46,"l":2.455,"n":46,"o":2.46,"t":"2026-10-22T16:45:00Z","v":7366,"vw":2.459685},{"c":2.455,"h":2.4599,"l":2.455,"n":20,"o":2.4599,"t":"2026-10-22T16:50:00Z","v":5884,"vw":2.455845},{"c":2.46,"h":2.46,"l":2.46,"n":16,"o":2.46,"t":"2026-10-22T16:55:00Z","v":1115,"vw":2.46},{"c":2.455,"h":2.4692,"l":2.455,"n":22,"o":2.4692,"t":"2026-10-22T17:00:00Z","v":5132,"vw":2.460279},{"c":2.455,"h":2.455,"l":2.455,"n":4,"o":2.455,"t":"2026-10-22T17:05:00Z","v":288,"vw":2.455},{"c":2.4401,"h":2.4539,"l":2.4401,"n":56,"o":2.4539,"t":"2026-10-22T17:10:00Z","v":30975,"vw":2.443311},{"c":2.4501,"h":2.455,"l":2.444,"n":33,"o":2.4465,"t":"2026-10-22T17:15:00Z","v":8719,"vw":2.447534},{"c":2.45,"h":2.4592,"l":2.45,"n":37,"o":2.4592,"t":"2026-10-22T17:20:00Z","v":10964,"vw":2.450184},{"c":2.4467,"h":2.45,"l":2.4467,"n":6,"o":2.45,"t":"2026-10-22T17:25:00Z","v":3592,"vw":2.447262},{"c":2.44,"h":2.445,"l":2.44,"n":17,"o":2.445,"t":"2026-10-22T17:30:00Z","v":1100,"vw":2.442572},{"c":2.4393,"h":2.44,"l":2.43,"n":27,"o":2.44,"t":"2026-10-22T17:35:00Z","v":1222,"vw":2.438945},{"c":2.43,"h":2.4306,"l":2.4293,"n":31,"o":2.4299,"t":"2026-10-22T17:40:00Z","v":3851,"vw":2.429956},{"c":2.43,"h":2.43,"l":2.43,"n":7,"o":2.43,"t":"2026-10-22T17:45:00Z","v":562,"vw":2.43},{"c":2.4209,"h":2.4209,"l":2.42,"n":46,"o":2.42,"t":"2026-10-22T17:50:00Z","v":1716,"vw":2.420398},{"c":2.42,"h":2.4286,"l":2.42,"n":11,"o":2.4286,"t":"2026-10-22T17:55:00Z","v":1284,"vw":2.421133},{"c":2.4099,"h":2.425,"l":2.4086,"n":52,"o":2.425,"t":"2026-10-22T18:00:00Z","v":4854,"vw":2.4179},{"c":2.42,"h":2.42,"l":2.41,"n":10,"o":2.41,"t":"2026-10-22T18:05:00Z","v":1323,"vw":2.413125},{"c":2.4207,"h":2.4207,"l":2.42,"n":12,"o":2.42,"t":"2026-10-22T18:10:00Z","v":2879,"vw":2.420134},{"c":2.42,"h":2.4207,"l":2.42,"n":10,"o":2.42,"t":"2026-10-22T18:15:00Z","v":1303,"vw":2.420311},{"c":2.4299,"h":2.4299,"l":2.4294,"n":5,"o":2.4294,"t":"2026-10-22T18:20:00Z","v":1168,"vw":2.42965},{"c":2.4114,"h":2.42,"l":2.4114,"n":11,"o":2.42,"t":"2026-10-22T18:25:00Z","v":1260,"vw":2.418716},{"c":2.42,"h":2.42,"l":2.4159,"n":5,"o":2.4165,"t":"2026-10-22T18:30:00Z","v":2738,"vw":2.416285},{"c":2.4108,"h":2.415,"l":2.405,"n":21,"o":2.41,"t":"2026-10-22T18:40:00Z","v":2453,"vw":2.41081},{"c":2.415,"h":2.42,"l":2.415,"n":4,"o":2.42,"t":"2026-10-22T18:45:00Z","v":470,"vw":2.417353},{"c":2.41,"h":2.411,"l":2.41,"n":10,"o":2.41,"t":"2026-10-22T18:50:00Z","v":1110,"vw":2.410092},{"c":2.4093,"h":2.4199,"l":2.4093,"n":12,"o":2.41,"t":"2026-10-22T18:55:00Z","v":2688,"vw":2.414086},{"c":2.405,"h":2.41,"l":2.405,"n":3,"o":2.41,"t":"2026-10-22T19:00:00Z","v":507,"vw":2.406},{"c":2.405,"h":2.41,"l":2.4,"n":14,"o":2.41,"t":"2026-10-22T19:05:00Z","v":4985,"vw":2.403836},{"c":2.415,"h":2.415,"l":2.4,"n":11,"o":2.41,"t":"2026-10-22T19:10:00Z","v":3783,"vw":2.408979},{"c":2.415,"h":2.4209,"l":2.415,"n":3,"o":2.4209,"t":"2026-10-22T19:15:00Z","v":731,"vw":2.41927},{"c":2.435,"h":2.435,"l":2.4208,"n":15,"o":2.43,"t":"2026-10-22T19:20:00Z","v":12657,"vw":2.429581},{"c":2.4373,"h":2.4373,"l":2.43,"n":8,"o":2.43,"t":"2026-10-22T19:25:00Z","v":830,"vw":2.431039},{"c":2.42,"h":2.43,"l":2.42,"n":19,"o":2.43,"t":"2026-10-22T19:30:00Z","v":4381,"vw":2.423916},{"c":2.41,"h":2.41,"l":2.41,"n":12,"o":2.41,"t":"2026-10-22T19:35:00Z","v":4326,"vw":2.41},{"c":2.4094,"h":2.4094,"l":2.4094,"n":2,"o":2.4094,"t":"2026-10-22T19:40:00Z","v":425,"vw":2.4094},{"c":2.4093,"h":2.4093,"l":2.38,"n":101,"o":2.4,"t":"2026-10-22T19:45:00Z","v":23627,"vw":2.393529},{"c":2.435,"h":2.435,"l":2.41,"n":15,"o":2.41,"t":"2026-10-22T19:50:00Z","v":3112,"vw":2.417705},{"c":2.435,"h":2.445,"l":2.425,"n":34,"o":2.44,"t":"2026-10-22T19:55:00Z","v":13829,"vw":2.435054},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-22T20:00:00Z","v":1204,"vw":2.45},{"c":2.4227,"h":2.4227,"l":2.4227,"n":1,"o":2.4227,"t":"2026-10-22T20:20:00Z","v":300,"vw":2.4227},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T20:50:00Z","v":2001,"vw":2.42},{"c":2.44,"h":2.44,"l":2.43,"n":3,"o":2.43,"t":"2026-10-22T21:30:00Z","v":1015,"vw":2.435},{"c":2.4247,"h":2.4247,"l":2.4247,"n":1,"o":2.4247,"t":"2026-10-22T21:35:00Z","v":193,"vw":2.4247},{"c":2.4754,"h":2.4754,"l":2.46,"n":3,"o":2.46,"t":"2026-10-22T21:50:00Z","v":259,"vw":2.467814},{"c":2.4692,"h":2.4692,"l":2.4692,"n":1,"o":2.4692,"t":"2026-10-22T21:55:00Z","v":510,"vw":2.4692},{"c":2.4782,"h":2.4782,"l":2.4782,"n":1,"o":2.4782,"t":"2026-10-22T22:25:00Z","v":1000,"vw":2.4782},{"c":2.4419,"h":2.4419,"l":2.4419,"n":2,"o":2.4419,"t":"2026-10-22T22:50:00Z","v":126,"vw":2.4419}],"history":[{"c":47.1397,"h":50.06,"l":47.1397,"n":660,"o":49.62,"t":"2024-12-10T05:00:00Z","v":31474,"vw":49.274715},{"c":48.2832,"h":50.75,"l":48,"n":398,"o":48.7699,"t":"2024-12-11T05:00:00Z","v":16892,"vw":49.266206},{"c":47.1172,"h":49.71,"l":47.1172,"n":322,"o":49.55,"t":"2024-12-12T05:00:00Z","v":8285,"vw":48.793811},{"c":47.7034,"h":48.48,"l":47,"n":455,"o":47.74,"t":"2024-12-13T05:00:00Z","v":13071,"vw":47.770443},{"c":51.5478,"h":52.485,"l":49,"n":663,"o":49.29,"t":"2024-12-16T05:00:00Z","v":34620,"vw":50.998145},{"c":51.6663,"h":53.06,"l":51.45,"n":406,"o":53.06,"t":"2024-12-17T05:00:00Z","v":17254,"vw":52.284154},{"c":46.474,"h":52.055,"l":46.16,"n":635,"o":50.69,"t":"2024-12-18T05:00:00Z","v":30195,"vw":49.84028},{"c":43.9463,"h":47.835,"l":43.165,"n":600,"o":47.61,"t":"2024-12-19T05:00:00Z","v":13127,"vw":45.720302},{"c":43.4155,"h":44.47,"l":42.95,"n":640,"o":42.95,"t":"2024-12-20T05:00:00Z","v":32184,"vw":43.299129},{"c":41.96,"h":43.59,"l":41.4401,"n":600,"o":43.59,"t":"2024-12-23T05:00:00Z","v":32205,"vw":42.2146},{"c":43.3991,"h":43.52,"l":42.6,"n":209,"o":43.06,"t":"2024-12-24T05:00:00Z","v":3952,"vw":43.07356},{"c":42.4058,"h":43.06,"l":42.3901,"n":347,"o":42.3901,"t":"2024-12-26T05:00:00Z","v":8636,"vw":42.776613},{"c":40.78,"h":42.36,"l":40.78,"n":420,"o":42.36,"t":"2024-12-27T05:00:00Z","v":7817,"vw":41.218432},{"c":38.91,"h":40.43,"l":37.78,"n":782,"o":40.43,"t":"2024-12-30T05:00:00Z","v":40364,"vw":38.599989},{"c":37.8972,"h":39.64,"l":37.81,"n":470,"o":39.33,"t":"2024-12-31T05:00:00Z","v":11359,"vw":38.282733},{"c":38.785,"h":39.91,"l":38.41,"n":2319,"o":39.13,"t":"2025-01-02T05:00:00Z","v":182211,"vw":38.885929},{"c":39.41,"h":39.41,"l":36.38,"n":1287,"o":36.47,"t":"2025-01-03T05:00:00Z","v":124357,"vw":38.397972},{"c":40.6746,"h":40.6746,"l":39.1904,"n":824,"o":39.73,"t":"2025-01-06T05:00:00Z","v":49414,"vw":39.976337},{"c":38.5232,"h":40.59,"l":38.43,"n":837,"o":40.1,"t":"2025-01-07T05:00:00Z","v":55316,"vw":39.130858},{"c":37.2607,"h":38.01,"l":36,"n":647,"o":37.75,"t":"2025-01-08T05:00:00Z","v":22727,"vw":36.952432},{"c":36.4706,"h":36.7217,"l":35.7,"n":763,"o":36.5,"t":"2025-01-10T05:00:00Z","v":54182,"vw":36.104703},{"c":35.36,"h":35.4599,"l":34.1,"n":611,"o":35.28,"t":"2025-01-13T05:00:00Z","v":12682,"vw":34.985133},{"c":35.75,"h":36.9065,"l":35.15,"n":342,"o":36.7348,"t":"2025-01-14T05:00:00Z","v":9306,"vw":35.706391},{"c":37.3915,"h":37.89,"l":36.75,"n":428,"o":37.465,"t":"2025-01-15T05:00:00Z","v":16133,"vw":37.327715},{"c":37.547,"h":37.795,"l":36.6653,"n":247,"o":37.01,"t":"2025-01-16T05:00:00Z","v":4584,"vw":37.218427},{"c":39.8952,"h":41.62,"l":38.88,"n":882,"o":39.16,"t":"2025-01-17T05:00:00Z","v":36940,"vw":40.251628},{"c":39.25,"h":40.55,"l":37.5274,"n":977,"o":40.55,"t":"2025-01-21T05:00:00Z","v":740015,"vw":39.014121},{"c":38.9428,"h":38.966,"l":37.63,"n":615,"o":37.99,"t":"2025-01-22T05:00:00Z","v":32727,"vw":38.196426},{"c":39.32,"h":40.656,"l":38,"n":612,"o":38.18,"t":"2025-01-23T05:00:00Z","v":31029,"vw":39.335112},{"c":39.56,"h":41.16,"l":39.32,"n":863,"o":40.07,"t":"2025-01-24T05:00:00Z","v":44618,"vw":40.411297},{"c":36.93,"h":38.47,"l":35.425,"n":2004,"o":38.28,"t":"2025-01-27T05:00:00Z","v":156427,"vw":36.551578},{"c":36.96,"h":37.54,"l":36.345,"n":1208,"o":37.54,"t":"2025-01-28T05:00:00Z","v":88136,"vw":36.971204},{"c":37.4,"h":37.95,"l":36.2553,"n":2706,"o":37.88,"t":"2025-01-29T05:00:00Z","v":233998,"vw":37.115077},{"c":36.42,"h":36.8734,"l":35.57,"n":1276,"o":35.94,"t":"2025-01-30T05:00:00Z","v":101166,"vw":36.432503},{"c":35.18,"h":36.5697,"l":34.85,"n":1825,"o":36.19,"t":"2025-01-31T05:00:00Z","v":117810,"vw":36.008292},{"c":34.52,"h":35.3605,"l":32.45,"n":1219,"o":32.75,"t":"2025-02-03T05:00:00Z","v":60574,"vw":33.858042},{"c":34.37,"h":35.0329,"l":34.115,"n":665,"o":34.54,"t":"2025-02-04T05:00:00Z","v":29664,"vw":34.497182},{"c":33.36,"h":34.6,"l":33.36,"n":852,"o":34.53,"t":"2025-02-05T05:00:00Z","v":33884,"vw":33.724034},{"c":33.07,"h":33.965,"l":32.67,"n":726,"o":33.56,"t":"2025-02-06T05:00:00Z","v":23866,"vw":33.241755},{"c":33.12,"h":34.462,"l":32.72,"n":658,"o":33.9238,"t":"2025-02-07T05:00:00Z","v":29988,"vw":33.47374},{"c":33.22,"h":33.6459,"l":33.07,"n":602,"o":33.61,"t":"2025-02-10T05:00:00Z","v":33071,"vw":33.398029},{"c":31.8772,"h":33.1613,"l":31.8772,"n":772,"o":33.07,"t":"2025-02-11T05:00:00Z","v":22551,"vw":32.47403},{"c":32.36,"h":32.557,"l":31.3501,"n":624,"o":31.83,"t":"2025-02-12T05:00:00Z","v":26453,"vw":32.132261},{"c":33.42,"h":33.42,"l":31.67,"n":483,"o":31.9461,"t":"2025-02-13T05:00:00Z","v":20952,"vw":32.789582},{"c":33.31,"h":33.89,"l":33.08,"n":552,"o":33.53,"t":"2025-02-14T05:00:00Z","v":26444,"vw":33.568269},{"c":32.3,"h":33.49,"l":32.01,"n":1509,"o":33.49,"t":"2025-02-18T05:00:00Z","v":49037,"vw":32.790563},{"c":31.85,"h":32.73,"l":31.85,"n":751,"o":32.57,"t":"2025-02-19T05:00:00Z","v":32767,"vw":32.231722},{"c":32.3,"h":32.54,"l":31.58,"n":715,"o":32.46,"t":"2025-02-20T05:00:00Z","v":50503,"vw":32.08598},{"c":29.83,"h":33.24,"l":29.7629,"n":1768,"o":33.24,"t":"2025-02-21T05:00:00Z","v":88997,"vw":30.990238},{"c":28.66,"h":30.02,"l":28.2661,"n":1758,"o":30.02,"t":"2025-02-24T05:00:00Z","v":323941,"vw":28.901573},{"c":25.57,"h":27.7181,"l":24.9201,"n":1905,"o":27.19,"t":"2025-02-25T05:00:00Z","v":101697,"vw":26.364723},{"c":25.5352,"h":26.36,"l":25.2992,"n":1733,"o":25.55,"t":"2025-02-26T05:00:00Z","v":146632,"vw":25.813235},{"c":25.52,"h":27.73,"l":25.4817,"n":833,"o":26.98,"t":"2025-02-27T05:00:00Z","v":66301,"vw":26.392785},{"c":26.51,"h":27.08,"l":25.0309,"n":1247,"o":25.27,"t":"2025-02-28T05:00:00Z","v":204432,"vw":26.256866},{"c":25.76,"h":28.3018,"l":25.74,"n":943,"o":27.37,"t":"2025-03-03T05:00:00Z","v":79230,"vw":27.192536},{"c":26.41,"h":27.436,"l":25,"n":803,"o":25.03,"t":"2025-03-04T05:00:00Z","v":54046,"vw":26.037271},{"c":27.94,"h":27.99,"l":26.08,"n":475,"o":26.51,"t":"2025-03-05T05:00:00Z","v":26535,"vw":27.204144},{"c":27.76,"h":28.5299,"l":27.61,"n":308,"o":27.84,"t":"2025-03-06T05:00:00Z","v":28421,"vw":27.852243},{"c":29.1343,"h":29.2845,"l":27.29,"n":431,"o":27.374,"t":"2025-03-07T05:00:00Z","v":35994,"vw":28.887367},{"c":24.68,"h":28,"l":24.39,"n":727,"o":28,"t":"2025-03-10T04:00:00Z","v":37384,"vw":25.948403},{"c":24.53,"h":25.04,"l":23.45,"n":523,"o":24.85,"t":"2025-03-11T04:00:00Z","v":18441,"vw":24.423054},{"c":24.27,"h":25.4028,"l":24.06,"n":363,"o":25.14,"t":"2025-03-12T04:00:00Z","v":20549,"vw":24.767857},{"c":22.42,"h":24.4,"l":22.42,"n":598,"o":24.37,"t":"2025-03-13T04:00:00Z","v":21069,"vw":23.271196},{"c":24.2,"h":24.2964,"l":23.18,"n":895,"o":23.42,"t":"2025-03-14T04:00:00Z","v":106471,"vw":24.123807},{"c":23.94,"h":24.26,"l":23.3103,"n":553,"o":24.26,"t":"2025-03-17T04:00:00Z","v":37513,"vw":23.706818},{"c":22.59,"h":23.66,"l":22.59,"n":547,"o":23.66,"t":"2025-03-18T04:00:00Z","v":20493,"vw":22.961937},{"c":23.48,"h":23.78,"l":22.8,"n":360,"o":23.165,"t":"2025-03-19T04:00:00Z","v":19818,"vw":23.341987},{"c":23.4258,"h":24.12,"l":23.24,"n":395,"o":23.24,"t":"2025-03-20T04:00:00Z","v":24970,"vw":23.660279},{"c":23.06,"h":23.245,"l":22.68,"n":755,"o":23,"t":"2025-03-21T04:00:00Z","v":42466,"vw":23.002005},{"c":25.93,"h":26.02,"l":23.46,"n":927,"o":23.46,"t":"2025-03-24T04:00:00Z","v":81681,"vw":25.165361},{"c":25.57,"h":26,"l":25.15,"n":974,"o":25.97,"t":"2025-03-25T04:00:00Z","v":55802,"vw":25.530039},{"c":25.08,"h":25.64,"l":24.585,"n":1597,"o":25.64,"t":"2025-03-26T04:00:00Z","v":107691,"vw":25.04061},{"c":23.39,"h":23.9056,"l":22.75,"n":631,"o":23.38,"t":"2025-03-27T04:00:00Z","v":35536,"vw":23.242288},{"c":21.37,"h":22.87,"l":21.21,"n":1231,"o":22.87,"t":"2025-03-28T04:00:00Z","v":63121,"vw":22.120014},{"c":19.99,"h":20.97,"l":19.6013,"n":815,"o":20.97,"t":"2025-03-31T04:00:00Z","v":45783,"vw":20.08861},{"c":20.47,"h":20.53,"l":19.5,"n":574,"o":20.32,"t":"2025-04-01T04:00:00Z","v":28964,"vw":20.047631},{"c":21.44,"h":21.61,"l":20.33,"n":505,"o":20.33,"t":"2025-04-02T04:00:00Z","v":32761,"vw":21.263186},{"c":19.5,"h":20.34,"l":19.48,"n":705,"o":20.34,"t":"2025-04-03T04:00:00Z","v":39426,"vw":19.756358},{"c":19.17,"h":19.6199,"l":17.2896,"n":823,"o":18.83,"t":"2025-04-04T04:00:00Z","v":51190,"vw":18.973811},{"c":19.59,"h":20.5,"l":17.7642,"n":502,"o":17.89,"t":"2025-04-07T04:00:00Z","v":27284,"vw":18.881374},{"c":18.52,"h":20.39,"l":18.264,"n":472,"o":20.39,"t":"2025-04-08T04:00:00Z","v":19696,"vw":19.24766},{"c":20.88,"h":21,"l":18.52,"n":564,"o":18.685,"t":"2025-04-09T04:00:00Z","v":57109,"vw":20.283965},{"c":20.49,"h":20.58,"l":19.64,"n":407,"o":20.48,"t":"2025-04-10T04:00:00Z","v":15670,"vw":20.203423},{"c":21.56,"h":21.664,"l":20.75,"n":451,"o":20.77,"t":"2025-04-11T04:00:00Z","v":22794,"vw":21.272948},{"c":22.22,"h":22.7831,"l":21.84,"n":555,"o":22.5,"t":"2025-04-14T04:00:00Z","v":32651,"vw":22.23221},{"c":21.9,"h":22.45,"l":21.34,"n":580,"o":22.45,"t":"2025-04-15T04:00:00Z","v":44694,"vw":21.699704},{"c":21.65,"h":21.99,"l":21.19,"n":442,"o":21.59,"t":"2025-04-16T04:00:00Z","v":29631,"vw":21.645811},{"c":22.07,"h":22.07,"l":21.2967,"n":482,"o":21.72,"t":"2025-04-17T04:00:00Z","v":24075,"vw":21.673889},{"c":21.62,"h":22.63,"l":21.61,"n":877,"o":22.51,"t":"2025-04-21T04:00:00Z","v":64197,"vw":22.127604},{"c":23.91,"h":23.91,"l":22.36,"n":843,"o":22.36,"t":"2025-04-22T04:00:00Z","v":57427,"vw":23.206195},{"c":24.13,"h":24.8399,"l":23.87,"n":3145,"o":24.71,"t":"2025-04-23T04:00:00Z","v":299762,"vw":24.367909},{"c":22.15,"h":22.535,"l":21.92,"n":1236,"o":22.23,"t":"2025-04-24T04:00:00Z","v":86920,"vw":22.138419},{"c":22.72,"h":23,"l":22.265,"n":1084,"o":22.29,"t":"2025-04-25T04:00:00Z","v":68817,"vw":22.622746},{"c":22.39,"h":22.83,"l":21.6,"n":1303,"o":22.83,"t":"2025-04-28T04:00:00Z","v":93187,"vw":22.300719},{"c":22.7,"h":22.93,"l":22.365,"n":750,"o":22.39,"t":"2025-04-29T04:00:00Z","v":40496,"vw":22.67526},{"c":21.51,"h":22.46,"l":21.02,"n":1069,"o":22.46,"t":"2025-04-30T04:00:00Z","v":52682,"vw":21.523875},{"c":22.49,"h":23.3,"l":22,"n":761,"o":22.46,"t":"2025-05-01T04:00:00Z","v":44705,"vw":22.684487},{"c":23.27,"h":23.77,"l":22.65,"n":747,"o":22.74,"t":"2025-05-02T04:00:00Z","v":65398,"vw":23.376671},{"c":21.25,"h":22.86,"l":20.81,"n":1712,"o":22.86,"t":"2025-05-05T04:00:00Z","v":106964,"vw":21.367954},{"c":21.43,"h":21.58,"l":20.755,"n":555,"o":21,"t":"2025-05-06T04:00:00Z","v":29161,"vw":21.20812},{"c":21.73,"h":21.97,"l":21.35,"n":606,"o":21.69,"t":"2025-05-07T04:00:00Z","v":26919,"vw":21.621716},{"c":22.86,"h":23.04,"l":22.3078,"n":685,"o":22.67,"t":"2025-05-08T04:00:00Z","v":44926,"vw":22.74094},{"c":24.3,"h":24.339,"l":22.86,"n":1342,"o":22.94,"t":"2025-05-09T04:00:00Z","v":125413,"vw":23.564606},{"c":24.79,"h":25.5098,"l":24.28,"n":1293,"o":25.3,"t":"2025-05-12T04:00:00Z","v":99703,"vw":24.96091},{"c":25.2,"h":25.5182,"l":24.595,"n":925,"o":25.26,"t":"2025-05-13T04:00:00Z","v":60242,"vw":24.91392},{"c":24.74,"h":25.33,"l":24.51,"n":898,"o":25.33,"t":"2025-05-14T04:00:00Z","v":60237,"vw":24.813984},{"c":24.55,"h":24.782,"l":23.95,"n":1149,"o":24.41,"t":"2025-05-15T04:00:00Z","v":92267,"vw":24.434555},{"c":25.5,"h":25.78,"l":24.68,"n":1200,"o":24.98,"t":"2025-05-16T04:00:00Z","v":96133,"vw":25.497051},{"c":25.71,"h":25.77,"l":24.552,"n":2511,"o":25.1,"t":"2025-05-19T04:00:00Z","v":311955,"vw":25.289755},{"c":25.61,"h":25.6904,"l":24.94,"n":2503,"o":25.67,"t":"2025-05-20T04:00:00Z","v":291899,"vw":25.343123},{"c":25.2,"h":26.6058,"l":24.8376,"n":3890,"o":25.59,"t":"2025-05-21T04:00:00Z","v":459056,"vw":25.735154},{"c":22.92,"h":24.5967,"l":22.88,"n":2163,"o":24.24,"t":"2025-05-22T04:00:00Z","v":170847,"vw":23.449362},{"c":21.69,"h":22.24,"l":21.2749,"n":2275,"o":22.05,"t":"2025-05-23T04:00:00Z","v":219970,"vw":21.771168},{"c":23.03,"h":23.36,"l":22.06,"n":1515,"o":22.06,"t":"2025-05-27T04:00:00Z","v":185930,"vw":22.681208},{"c":22.01,"h":23.28,"l":21.82,"n":1129,"o":23.28,"t":"2025-05-28T04:00:00Z","v":60251,"vw":22.318861},{"c":21.75,"h":22.3,"l":21.61,"n":824,"o":22.3,"t":"2025-05-29T04:00:00Z","v":33989,"vw":21.927024},{"c":21.23,"h":21.85,"l":21.15,"n":1156,"o":21.64,"t":"2025-05-30T04:00:00Z","v":46578,"vw":21.366296},{"c":21.64,"h":21.64,"l":21.02,"n":1241,"o":21.23,"t":"2025-06-02T04:00:00Z","v":63857,"vw":21.275864},{"c":22.65,"h":22.7999,"l":21.46,"n":757,"o":21.84,"t":"2025-06-03T04:00:00Z","v":55549,"vw":22.369941},{"c":23.03,"h":23.05,"l":22.31,"n":664,"o":22.43,"t":"2025-06-04T04:00:00Z","v":37399,"vw":22.704584},{"c":22.2722,"h":23.19,"l":22,"n":783,"o":23.19,"t":"2025-06-05T04:00:00Z","v":74841,"vw":22.584801},{"c":23.02,"h":23.33,"l":22.6,"n":891,"o":22.68,"t":"2025-06-06T04:00:00Z","v":75715,"vw":23.150919},{"c":23.61,"h":23.64,"l":22.79,"n":1174,"o":23.64,"t":"2025-06-09T04:00:00Z","v":80791,"vw":23.169977},{"c":23.78,"h":24.03,"l":23.4,"n":862,"o":23.74,"t":"2025-06-10T04:00:00Z","v":88510,"vw":23.684897},{"c":23.79,"h":24.09,"l":23.4,"n":823,"o":24.09,"t":"2025-06-11T04:00:00Z","v":63872,"vw":23.795194},{"c":23.31,"h":23.99,"l":23,"n":932,"o":23.35,"t":"2025-06-12T04:00:00Z","v":88784,"vw":23.457467},{"c":22.2,"h":23.07,"l":21.635,"n":2703,"o":22.9,"t":"2025-06-13T04:00:00Z","v":188288,"vw":22.265733},{"c":22.43,"h":22.8,"l":22.27,"n":1931,"o":22.69,"t":"2025-06-16T04:00:00Z","v":189476,"vw":22.550173},{"c":22.16,"h":22.43,"l":21.385,"n":3065,"o":22.43,"t":"2025-06-17T04:00:00Z","v":249869,"vw":21.932142},{"c":21.72,"h":22.14,"l":21.55,"n":4473,"o":21.7,"t":"2025-06-18T04:00:00Z","v":570116,"vw":21.882551},{"c":20.14,"h":20.808,"l":20.01,"n":2623,"o":20.64,"t":"2025-06-20T04:00:00Z","v":170738,"vw":20.432062},{"c":20.17,"h":20.4,"l":19.22,"n":2680,"o":19.72,"t":"2025-06-23T04:00:00Z","v":491738,"vw":19.899918},{"c":20.99,"h":21.11,"l":20.39,"n":1424,"o":20.5,"t":"2025-06-24T04:00:00Z","v":157114,"vw":20.820071},{"c":20.86,"h":21.38,"l":20.86,"n":1348,"o":21.24,"t":"2025-06-25T04:00:00Z","v":223425,"vw":21.097213},{"c":21.49,"h":21.49,"l":20.705,"n":843,"o":20.9,"t":"2025-06-26T04:00:00Z","v":80686,"vw":21.177133},{"c":21.25,"h":21.6,"l":20.9815,"n":980,"o":21.46,"t":"2025-06-27T04:00:00Z","v":53012,"vw":21.362326},{"c":21.9,"h":21.9,"l":21.25,"n":849,"o":21.47,"t":"2025-06-30T04:00:00Z","v":84965,"vw":21.64984},{"c":21.75,"h":22.2,"l":21.4713,"n":973,"o":21.64,"t":"2025-07-01T04:00:00Z","v":77293,"vw":21.902895},{"c":23.69,"h":23.72,"l":22.16,"n":1785,"o":22.16,"t":"2025-07-02T04:00:00Z","v":168258,"vw":22.985628},{"c":23.67,"h":24.09,"l":23.56,"n":905,"o":23.68,"t":"2025-07-03T04:00:00Z","v":97532,"vw":23.711045},{"c":22.65,"h":23.5,"l":22.045,"n":1349,"o":23.5,"t":"2025-07-07T04:00:00Z","v":57726,"vw":22.566379},{"c":23.6,"h":23.6139,"l":22.8944,"n":757,"o":23.09,"t":"2025-07-08T04:00:00Z","v":49929,"vw":23.365803},{"c":24.75,"h":24.75,"l":23.5908,"n":887,"o":23.99,"t":"2025-07-09T04:00:00Z","v":126303,"vw":24.181541},{"c":25.13,"h":25.2198,"l":24.2,"n":1416,"o":24.74,"t":"2025-07-10T04:00:00Z","v":117729,"vw":24.864947},{"c":25.09,"h":25.61,"l":24.89,"n":2205,"o":25.51,"t":"2025-07-11T04:00:00Z","v":298334,"vw":25.301083},{"c":25.22,"h":27.06,"l":24.92,"n":3331,"o":25.85,"t":"2025-07-14T04:00:00Z","v":413471,"vw":25.801894},{"c":24.78,"h":25.31,"l":24.5,"n":3324,"o":25,"t":"2025-07-15T04:00:00Z","v":387783,"vw":24.945423},{"c":25.58,"h":26.0999,"l":25.45,"n":15908,"o":25.46,"t":"2025-07-16T04:00:00Z","v":3121656,"vw":25.741414},{"c":23.54,"h":23.79,"l":22.75,"n":5066,"o":23.1,"t":"2025-07-17T04:00:00Z","v":579360,"vw":23.402201},{"c":23.2,"h":24.3,"l":22.9,"n":5210,"o":23.77,"t":"2025-07-18T04:00:00Z","v":529575,"vw":23.544868},{"c":22.36,"h":23.625,"l":22.3,"n":5879,"o":23.2,"t":"2025-07-21T04:00:00Z","v":578606,"vw":22.806558},{"c":23.64,"h":23.69,"l":22.3121,"n":2518,"o":22.92,"t":"2025-07-22T04:00:00Z","v":350068,"vw":23.246551},{"c":21.11,"h":22.5,"l":20.4,"n":8021,"o":22.5,"t":"2025-07-23T04:00:00Z","v":679750,"vw":21.11314},{"c":20.77,"h":21.125,"l":20.57,"n":3534,"o":21.08,"t":"2025-07-24T04:00:00Z","v":334671,"vw":20.882625},{"c":20.72,"h":20.72,"l":20.05,"n":3720,"o":20.6,"t":"2025-07-25T04:00:00Z","v":287429,"vw":20.398413},{"c":20.7,"h":21.18,"l":20.4383,"n":3701,"o":21.18,"t":"2025-07-28T04:00:00Z","v":339411,"vw":20.663782},{"c":20.29,"h":20.8437,"l":19.9036,"n":3722,"o":20.7,"t":"2025-07-29T04:00:00Z","v":313321,"vw":20.272204},{"c":20.19,"h":21.48,"l":19.89,"n":2650,"o":20.96,"t":"2025-07-30T04:00:00Z","v":311277,"vw":20.58192},{"c":19.63,"h":20.21,"l":19.56,"n":3766,"o":20.09,"t":"2025-07-31T04:00:00Z","v":343970,"vw":19.939636},{"c":19.02,"h":19.45,"l":18.4,"n":4182,"o":19.05,"t":"2025-08-01T04:00:00Z","v":360052,"vw":18.963516},{"c":19.71,"h":19.8,"l":18.8324,"n":3443,"o":19.19,"t":"2025-08-04T04:00:00Z","v":297186,"vw":19.319475},{"c":19.22,"h":19.59,"l":18.85,"n":3202,"o":19.55,"t":"2025-08-05T04:00:00Z","v":214179,"vw":19.081648},{"c":19.52,"h":19.7453,"l":19,"n":1871,"o":19.22,"t":"2025-08-06T04:00:00Z","v":184200,"vw":19.26206},{"c":19.53,"h":20.0985,"l":19.2,"n":2539,"o":19.84,"t":"2025-08-07T04:00:00Z","v":223984,"vw":19.554532},{"c":19.09,"h":19.82,"l":18.925,"n":4719,"o":19.82,"t":"2025-08-08T04:00:00Z","v":531452,"vw":19.202982},{"c":19.41,"h":19.855,"l":19.31,"n":4157,"o":19.55,"t":"2025-08-11T04:00:00Z","v":667239,"vw":19.596689},{"c":19.52,"h":19.74,"l":19.34,"n":4129,"o":19.47,"t":"2025-08-12T04:00:00Z","v":580714,"vw":19.534952},{"c":19.65,"h":19.97,"l":19.3802,"n":5467,"o":19.54,"t":"2025-08-13T04:00:00Z","v":802376,"vw":19.651141},{"c":18.29,"h":18.45,"l":17.551,"n":5662,"o":18.24,"t":"2025-08-14T04:00:00Z","v":702752,"vw":17.950462},{"c":18.4,"h":18.615,"l":18.1101,"n":3576,"o":18.33,"t":"2025-08-15T04:00:00Z","v":505199,"vw":18.394667},{"c":18.88,"h":18.95,"l":18.04,"n":2995,"o":18.04,"t":"2025-08-18T04:00:00Z","v":534647,"vw":18.660369},{"c":18.04,"h":18.855,"l":17.82,"n":2360,"o":18.8,"t":"2025-08-19T04:00:00Z","v":231273,"vw":18.180865},{"c":18.1,"h":18.3,"l":17.23,"n":2283,"o":17.8,"t":"2025-08-20T04:00:00Z","v":300144,"vw":17.747889},{"c":18.32,"h":18.42,"l":17.9,"n":1316,"o":17.94,"t":"2025-08-21T04:00:00Z","v":128437,"vw":18.226092},{"c":18.78,"h":19.15,"l":18.3,"n":2046,"o":18.39,"t":"2025-08-22T04:00:00Z","v":248390,"vw":18.943378},{"c":18.14,"h":18.6,"l":17.7,"n":1957,"o":18.5,"t":"2025-08-25T04:00:00Z","v":187605,"vw":18.083937},{"c":18.4,"h":18.66,"l":17.9,"n":1626,"o":17.98,"t":"2025-08-26T04:00:00Z","v":160046,"vw":18.351686},{"c":18.62,"h":18.84,"l":18.465,"n":1455,"o":18.5,"t":"2025-08-27T04:00:00Z","v":142098,"vw":18.696309},{"c":18.79,"h":19.067,"l":18.65,"n":931,"o":18.79,"t":"2025-08-28T04:00:00Z","v":72774,"vw":18.846532},{"c":18.87,"h":18.92,"l":18.39,"n":1343,"o":18.69,"t":"2025-08-29T04:00:00Z","v":105270,"vw":18.691611},{"c":18.98,"h":19.3,"l":18.3292,"n":1817,"o":18.54,"t":"2025-09-02T04:00:00Z","v":156933,"vw":18.969324},{"c":18.91,"h":19.42,"l":18.62,"n":1156,"o":19,"t":"2025-09-03T04:00:00Z","v":66579,"vw":18.990274},{"c":18.1,"h":18.81,"l":18.01,"n":1436,"o":18.81,"t":"2025-09-04T04:00:00Z","v":87650,"vw":18.283578},{"c":18,"h":18.63,"l":17.5137,"n":1736,"o":18.39,"t":"2025-09-05T04:00:00Z","v":113509,"vw":17.953196},{"c":18.25,"h":18.3341,"l":17.9138,"n":1431,"o":18.24,"t":"2025-09-08T04:00:00Z","v":123322,"vw":18.168626},{"c":18.88,"h":18.92,"l":18.36,"n":1384,"o":18.48,"t":"2025-09-09T04:00:00Z","v":146001,"vw":18.617182},{"c":18.86,"h":19.23,"l":18.7535,"n":3144,"o":19.05,"t":"2025-09-10T04:00:00Z","v":449787,"vw":19.041393},{"c":17.69,"h":18.22,"l":17.69,"n":1766,"o":17.83,"t":"2025-09-11T04:00:00Z","v":183539,"vw":17.950642},{"c":18.2,"h":18.44,"l":17.7,"n":2058,"o":17.77,"t":"2025-09-12T04:00:00Z","v":262714,"vw":18.112668},{"c":18.05,"h":18.2,"l":17.54,"n":2417,"o":18.1,"t":"2025-09-15T04:00:00Z","v":228183,"vw":17.870309},{"c":19.09,"h":19.13,"l":18.11,"n":1929,"o":18.11,"t":"2025-09-16T04:00:00Z","v":304653,"vw":18.752086},{"c":18.99,"h":19.3,"l":18.61,"n":1359,"o":18.95,"t":"2025-09-17T04:00:00Z","v":142355,"vw":19.035148},{"c":19.69,"h":20.17,"l":19.11,"n":5781,"o":19.19,"t":"2025-09-18T04:00:00Z","v":815125,"vw":19.876805},{"c":19.44,"h":19.8,"l":19.44,"n":1095,"o":19.57,"t":"2025-09-19T04:00:00Z","v":122360,"vw":19.583425},{"c":19.5,"h":19.55,"l":18.3,"n":1355,"o":19.01,"t":"2025-09-22T04:00:00Z","v":242316,"vw":19.211453},{"c":19.01,"h":20.15,"l":18.88,"n":1191,"o":19.68,"t":"2025-09-23T04:00:00Z","v":98337,"vw":19.733922},{"c":18.88,"h":20.2,"l":18.86,"n":1293,"o":19.29,"t":"2025-09-24T04:00:00Z","v":178258,"vw":19.587493},{"c":17.37,"h":18.65,"l":17.035,"n":2336,"o":18.65,"t":"2025-09-25T04:00:00Z","v":176718,"vw":17.652052},{"c":17.37,"h":17.6568,"l":17,"n":1431,"o":17.4,"t":"2025-09-26T04:00:00Z","v":80568,"vw":17.262571},{"c":19.04,"h":19.1,"l":17.52,"n":1402,"o":17.52,"t":"2025-09-29T04:00:00Z","v":111252,"vw":18.686616},{"c":18.86,"h":19.04,"l":18.75,"n":731,"o":18.93,"t":"2025-09-30T04:00:00Z","v":45653,"vw":18.863455},{"c":19.11,"h":19.5,"l":18.86,"n":1001,"o":19.05,"t":"2025-10-01T04:00:00Z","v":128600,"vw":19.060224},{"c":19.15,"h":19.6723,"l":19.1175,"n":842,"o":19.36,"t":"2025-10-02T04:00:00Z","v":86039,"vw":19.35793},{"c":19.05,"h":19.71,"l":18.79,"n":1341,"o":19.23,"t":"2025-10-03T04:00:00Z","v":150460,"vw":19.283993},{"c":20.46,"h":20.46,"l":19.52,"n":2252,"o":19.84,"t":"2025-10-06T04:00:00Z","v":248160,"vw":19.957556},{"c":20.35,"h":20.69,"l":19.49,"n":1964,"o":20.6,"t":"2025-10-07T04:00:00Z","v":200397,"vw":20.113618},{"c":20.38,"h":20.7796,"l":20.25,"n":3523,"o":20.51,"t":"2025-10-08T04:00:00Z","v":553599,"vw":20.489667},{"c":18.9,"h":19.19,"l":18.35,"n":2101,"o":19,"t":"2025-10-09T04:00:00Z","v":239741,"vw":18.796365},{"c":17.52,"h":19.73,"l":17.2804,"n":3360,"o":19.12,"t":"2025-10-10T04:00:00Z","v":357278,"vw":18.883363},{"c":18.8,"h":19.0991,"l":17.96,"n":1464,"o":18.11,"t":"2025-10-13T04:00:00Z","v":119750,"vw":18.610982},{"c":19.94,"h":20.38,"l":17.97,"n":2163,"o":18.28,"t":"2025-10-14T04:00:00Z","v":277730,"vw":19.615157},{"c":20.04,"h":20.62,"l":19.95,"n":1982,"o":20.22,"t":"2025-10-15T04:00:00Z","v":295869,"vw":20.311036},{"c":18.19,"h":20.175,"l":17.9,"n":1919,"o":20.07,"t":"2025-10-16T04:00:00Z","v":144455,"vw":18.810027},{"c":17.68,"h":18.12,"l":17.1794,"n":2337,"o":17.79,"t":"2025-10-17T04:00:00Z","v":154487,"vw":17.501361},{"c":18.53,"h":19.38,"l":18.04,"n":1636,"o":18.43,"t":"2025-10-20T04:00:00Z","v":404019,"vw":18.701162},{"c":18.15,"h":18.7699,"l":17.835,"n":1364,"o":18.48,"t":"2025-10-21T04:00:00Z","v":122045,"vw":18.238924},{"c":17.44,"h":18.069,"l":16.77,"n":3024,"o":18.06,"t":"2025-10-22T04:00:00Z","v":336166,"vw":17.309569},{"c":17.2,"h":17.66,"l":17.0637,"n":1055,"o":17.38,"t":"2025-10-23T04:00:00Z","v":119584,"vw":17.254634},{"c":17.42,"h":17.77,"l":17.2,"n":1758,"o":17.58,"t":"2025-10-24T04:00:00Z","v":149122,"vw":17.523035},{"c":17.47,"h":18,"l":17.47,"n":1616,"o":17.95,"t":"2025-10-27T04:00:00Z","v":154003,"vw":17.741724},{"c":17.04,"h":17.91,"l":16.86,"n":1870,"o":17.67,"t":"2025-10-28T04:00:00Z","v":152109,"vw":17.407869},{"c":17.09,"h":17.31,"l":16.44,"n":2056,"o":17.21,"t":"2025-10-29T04:00:00Z","v":271624,"vw":17.070062},{"c":15.92,"h":16.46,"l":15.8688,"n":2767,"o":16.46,"t":"2025-10-30T04:00:00Z","v":270020,"vw":16.152397},{"c":16.27,"h":16.27,"l":15.79,"n":2070,"o":16.26,"t":"2025-10-31T04:00:00Z","v":124313,"vw":16.030639},{"c":15.84,"h":16.5,"l":15.68,"n":2203,"o":16.42,"t":"2025-11-03T05:00:00Z","v":219683,"vw":16.025649},{"c":15.02,"h":15.92,"l":14.93,"n":2209,"o":15.6,"t":"2025-11-04T05:00:00Z","v":154255,"vw":15.37553},{"c":15.41,"h":16.0801,"l":15.39,"n":1688,"o":15.42,"t":"2025-11-05T05:00:00Z","v":197281,"vw":15.678653},{"c":14.16,"h":15.1101,"l":14.15,"n":2078,"o":15.1,"t":"2025-11-06T05:00:00Z","v":177519,"vw":14.591298},{"c":14.1,"h":14.12,"l":13.23,"n":2258,"o":13.64,"t":"2025-11-07T05:00:00Z","v":201729,"vw":13.584168},{"c":13.92,"h":14.5867,"l":13.86,"n":1650,"o":14.55,"t":"2025-11-10T05:00:00Z","v":145193,"vw":14.196622},{"c":13.22,"h":13.63,"l":13.08,"n":1789,"o":13.63,"t":"2025-11-11T05:00:00Z","v":101603,"vw":13.354895},{"c":12.98,"h":13.4844,"l":12.66,"n":2363,"o":13.35,"t":"2025-11-12T05:00:00Z","v":221595,"vw":12.887194},{"c":11.53,"h":12.5799,"l":11.26,"n":2604,"o":12.57,"t":"2025-11-13T05:00:00Z","v":236148,"vw":11.885407},{"c":10.89,"h":11.25,"l":10.68,"n":2733,"o":10.92,"t":"2025-11-14T05:00:00Z","v":200789,"vw":10.990929},{"c":10.33,"h":10.94,"l":9.98,"n":2596,"o":10.72,"t":"2025-11-17T05:00:00Z","v":257205,"vw":10.484649},{"c":10.63,"h":10.8419,"l":10.15,"n":1438,"o":10.15,"t":"2025-11-18T05:00:00Z","v":165526,"vw":10.501395},{"c":9.99,"h":10.669,"l":9.822,"n":1808,"o":10.6,"t":"2025-11-19T05:00:00Z","v":117799,"vw":10.100666},{"c":9.12,"h":10.31,"l":9.08,"n":1733,"o":10.06,"t":"2025-11-20T05:00:00Z","v":158319,"vw":9.694229},{"c":8.94,"h":9.3,"l":8.671,"n":2122,"o":8.95,"t":"2025-11-21T05:00:00Z","v":227684,"vw":8.923741},{"c":9.85,"h":9.87,"l":9.1,"n":1493,"o":9.1,"t":"2025-11-24T05:00:00Z","v":1002339,"vw":9.725823},{"c":9.88,"h":9.88,"l":9.4775,"n":1404,"o":9.78,"t":"2025-11-25T05:00:00Z","v":146610,"vw":9.638483},{"c":9.82,"h":10.04,"l":9.745,"n":1515,"o":9.77,"t":"2025-11-26T05:00:00Z","v":176062,"vw":9.885394},{"c":10.08,"h":10.14,"l":9.88,"n":923,"o":9.95,"t":"2025-11-28T05:00:00Z","v":81755,"vw":10.006707},{"c":9.86,"h":9.9,"l":9.25,"n":2107,"o":9.6,"t":"2025-12-01T05:00:00Z","v":215059,"vw":9.570962},{"c":10.09,"h":10.373,"l":9.97,"n":1639,"o":10,"t":"2025-12-02T05:00:00Z","v":180791,"vw":10.156493},{"c":10.4,"h":10.484,"l":10.07,"n":1727,"o":10.2,"t":"2025-12-03T05:00:00Z","v":244572,"vw":10.20565},{"c":10.1,"h":10.1897,"l":9.99,"n":1481,"o":10.12,"t":"2025-12-04T05:00:00Z","v":190995,"vw":10.12046},{"c":9.74,"h":10.02,"l":9.63,"n":3309,"o":10.02,"t":"2025-12-05T05:00:00Z","v":372544,"vw":9.859438},{"c":9.87,"h":9.98,"l":9.6,"n":1901,"o":9.82,"t":"2025-12-08T05:00:00Z","v":186185,"vw":9.787658},{"c":10.09,"h":10.3905,"l":9.73,"n":1384,"o":9.8,"t":"2025-12-09T05:00:00Z","v":124079,"vw":10.057413},{"c":9.88,"h":10.145,"l":9.76,"n":2107,"o":10.01,"t":"2025-12-10T05:00:00Z","v":264678,"vw":9.954222},{"c":9.69,"h":9.69,"l":9.17,"n":1953,"o":9.58,"t":"2025-12-11T05:00:00Z","v":207877,"vw":9.415545},{"c":9.44,"h":9.9,"l":9.35,"n":1868,"o":9.62,"t":"2025-12-12T05:00:00Z","v":151915,"vw":9.58051},{"c":8.9,"h":9.46,"l":8.82,"n":2182,"o":9.46,"t":"2025-12-15T05:00:00Z","v":186920,"vw":9.044043},{"c":8.96,"h":9.1001,"l":8.78,"n":1508,"o":8.91,"t":"2025-12-16T05:00:00Z","v":245701,"vw":8.916049},{"c":8.29,"h":9.08,"l":8.29,"n":2094,"o":8.95,"t":"2025-12-17T05:00:00Z","v":241796,"vw":8.692866},{"c":8.06,"h":8.58,"l":8.0307,"n":1867,"o":8.4,"t":"2025-12-18T05:00:00Z","v":219971,"vw":8.291297},{"c":8.42,"h":8.451,"l":8.19,"n":1902,"o":8.19,"t":"2025-12-19T05:00:00Z","v":170488,"vw":8.326652},{"c":8.45,"h":8.75,"l":8.34,"n":1601,"o":8.51,"t":"2025-12-22T05:00:00Z","v":397736,"vw":8.502725},{"c":8.29,"h":8.3659,"l":8.15,"n":1285,"o":8.32,"t":"2025-12-23T05:00:00Z","v":109014,"vw":8.249989},{"c":8.28,"h":8.32,"l":8.1638,"n":891,"o":8.24,"t":"2025-12-24T05:00:00Z","v":117468,"vw":8.241869},{"c":7.95,"h":8.185,"l":7.87,"n":1337,"o":8.16,"t":"2025-12-26T05:00:00Z","v":71962,"vw":7.955005},{"c":7.92,"h":8.15,"l":7.85,"n":1794,"o":7.87,"t":"2025-12-29T05:00:00Z","v":216500,"vw":7.956556},{"c":7.81,"h":8.05,"l":7.8,"n":1564,"o":7.93,"t":"2025-12-30T05:00:00Z","v":154677,"vw":7.958851},{"c":7.61,"h":7.8511,"l":7.56,"n":1797,"o":7.85,"t":"2025-12-31T05:00:00Z","v":298074,"vw":7.723106},{"c":7.97,"h":8.04,"l":7.48,"n":2004,"o":7.62,"t":"2026-01-02T05:00:00Z","v":280250,"vw":7.822223},{"c":8.29,"h":8.41,"l":8.152,"n":1709,"o":8.24,"t":"2026-01-05T05:00:00Z","v":154429,"vw":8.272761},{"c":8.15,"h":8.3799,"l":8.03,"n":1275,"o":8.33,"t":"2026-01-06T05:00:00Z","v":95523,"vw":8.177064},{"c":8.1,"h":8.2,"l":7.97,"n":1558,"o":8.2,"t":"2026-01-07T05:00:00Z","v":278208,"vw":8.112612},{"c":8.08,"h":8.2256,"l":7.81,"n":1153,"o":7.81,"t":"2026-01-08T05:00:00Z","v":195026,"vw":8.06065},{"c":8.01,"h":8.2,"l":7.885,"n":1646,"o":8.18,"t":"2026-01-09T05:00:00Z","v":136487,"vw":8.033114},{"c":8.2,"h":8.32,"l":7.94,"n":1385,"o":7.94,"t":"2026-01-12T05:00:00Z","v":158450,"vw":8.204002},{"c":8.44,"h":8.44,"l":8.23,"n":1337,"o":8.35,"t":"2026-01-13T05:00:00Z","v":225699,"vw":8.345163},{"c":8.49,"h":8.605,"l":8.37,"n":1687,"o":8.5,"t":"2026-01-14T05:00:00Z","v":310464,"vw":8.496109},{"c":8.17,"h":8.4,"l":8.1492,"n":1328,"o":8.4,"t":"2026-01-15T05:00:00Z","v":192070,"vw":8.296841},{"c":8.45,"h":8.55,"l":8.13,"n":1476,"o":8.2,"t":"2026-01-16T05:00:00Z","v":142022,"vw":8.415017},{"c":7.9,"h":8.265,"l":7.76,"n":2190,"o":8.18,"t":"2026-01-20T05:00:00Z","v":205175,"vw":7.981704},{"c":8.04,"h":8.4,"l":7.8,"n":1743,"o":7.93,"t":"2026-01-21T05:00:00Z","v":356498,"vw":8.05522},{"c":7.7,"h":7.9983,"l":7.63,"n":1914,"o":7.92,"t":"2026-01-22T05:00:00Z","v":155549,"vw":7.758093},{"c":7.85,"h":8.0725,"l":7.52,"n":2454,"o":7.71,"t":"2026-01-23T05:00:00Z","v":230143,"vw":7.746114},{"c":7.51,"h":7.7714,"l":7.47,"n":2191,"o":7.71,"t":"2026-01-26T05:00:00Z","v":267436,"vw":7.602691},{"c":7.85,"h":7.8707,"l":7.49,"n":1779,"o":7.63,"t":"2026-01-27T05:00:00Z","v":2241393,"vw":7.734425},{"c":7.81,"h":7.96,"l":7.739,"n":1453,"o":7.89,"t":"2026-01-28T05:00:00Z","v":232063,"vw":7.833917},{"c":7.38,"h":7.56,"l":7.19,"n":2611,"o":7.56,"t":"2026-01-29T05:00:00Z","v":287557,"vw":7.382865},{"c":7.1,"h":7.31,"l":7.015,"n":2063,"o":7.25,"t":"2026-01-30T05:00:00Z","v":243818,"vw":7.143921},{"c":6.9,"h":7.065,"l":6.755,"n":2043,"o":6.86,"t":"2026-02-02T05:00:00Z","v":231960,"vw":6.953579},{"c":6.83,"h":7.11,"l":6.45,"n":1496,"o":6.9,"t":"2026-02-03T05:00:00Z","v":181651,"vw":6.781004},{"c":6.27,"h":6.8,"l":6.02,"n":1797,"o":6.8,"t":"2026-02-04T05:00:00Z","v":152592,"vw":6.293347},{"c":5.12,"h":6,"l":5.05,"n":2706,"o":5.89,"t":"2026-02-05T05:00:00Z","v":322416,"vw":5.467013},{"c":6.05,"h":6.18,"l":5.46,"n":2188,"o":5.49,"t":"2026-02-06T05:00:00Z","v":274241,"vw":5.967712},{"c":6.11,"h":6.27,"l":5.92,"n":1351,"o":5.97,"t":"2026-02-09T05:00:00Z","v":126518,"vw":6.117389},{"c":5.9,"h":6.1153,"l":5.88,"n":1292,"o":6.09,"t":"2026-02-10T05:00:00Z","v":122844,"vw":5.985792},{"c":5.86,"h":6.02,"l":5.63,"n":1283,"o":5.9,"t":"2026-02-11T05:00:00Z","v":97481,"vw":5.809702},{"c":5.53,"h":5.8,"l":5.48,"n":1269,"o":5.8,"t":"2026-02-12T05:00:00Z","v":166444,"vw":5.620208},{"c":5.87,"h":5.97,"l":5.58,"n":1259,"o":5.67,"t":"2026-02-13T05:00:00Z","v":126373,"vw":5.80139},{"c":5.72,"h":5.84,"l":5.615,"n":1306,"o":5.8,"t":"2026-02-17T05:00:00Z","v":109268,"vw":5.723019},{"c":5.73,"h":5.817,"l":5.61,"n":1246,"o":5.67,"t":"2026-02-18T05:00:00Z","v":171795,"vw":5.729569},{"c":5.81,"h":5.82,"l":5.56,"n":938,"o":5.65,"t":"2026-02-19T05:00:00Z","v":93013,"vw":5.708251},{"c":5.8,"h":5.96,"l":5.68,"n":1493,"o":5.79,"t":"2026-02-20T05:00:00Z","v":126584,"vw":5.783877},{"c":5.77,"h":5.87,"l":5.6,"n":1355,"o":5.71,"t":"2026-02-23T05:00:00Z","v":132026,"vw":5.704462},{"c":5.77,"h":5.88,"l":5.5817,"n":883,"o":5.71,"t":"2026-02-24T05:00:00Z","v":108128,"vw":5.732424},{"c":6.15,"h":6.28,"l":5.92,"n":1220,"o":6.01,"t":"2026-02-25T05:00:00Z","v":137531,"vw":6.163633},{"c":5.95,"h":6.096,"l":5.8201,"n":1566,"o":6.01,"t":"2026-02-26T05:00:00Z","v":92525,"vw":5.978302},{"c":6.23,"h":6.81,"l":6.23,"n":1779,"o":6.64,"t":"2026-02-27T05:00:00Z","v":175666,"vw":6.544727},{"c":6.56,"h":6.7799,"l":5.98,"n":1847,"o":6.12,"t":"2026-03-02T05:00:00Z","v":326022,"vw":6.604399},{"c":6.14,"h":6.414,"l":6.08,"n":1157,"o":6.34,"t":"2026-03-03T05:00:00Z","v":160721,"vw":6.269023},{"c":6.5,"h":6.7465,"l":6.27,"n":1301,"o":6.36,"t":"2026-03-04T05:00:00Z","v":185003,"vw":6.46561},{"c":6.12,"h":6.35,"l":5.935,"n":1365,"o":6.35,"t":"2026-03-05T05:00:00Z","v":158928,"vw":6.108285},{"c":5.64,"h":5.975,"l":5.56,"n":2082,"o":5.93,"t":"2026-03-06T05:00:00Z","v":182897,"vw":5.758646},{"c":5.99,"h":6,"l":5.6,"n":1243,"o":5.69,"t":"2026-03-09T04:00:00Z","v":141027,"vw":5.847641},{"c":5.97,"h":6.075,"l":5.93,"n":996,"o":6.07,"t":"2026-03-10T04:00:00Z","v":93123,"vw":5.99366},{"c":5.97,"h":6.05,"l":5.81,"n":1314,"o":6.01,"t":"2026-03-11T04:00:00Z","v":150847,"vw":5.914243},{"c":5.99,"h":5.99,"l":5.7545,"n":900,"o":5.84,"t":"2026-03-12T04:00:00Z","v":90453,"vw":5.852925},{"c":6.07,"h":6.33,"l":6.07,"n":1589,"o":6.15,"t":"2026-03-13T04:00:00Z","v":254221,"vw":6.171128},{"c":6.07,"h":6.35,"l":6.01,"n":1548,"o":6.35,"t":"2026-03-16T04:00:00Z","v":146783,"vw":6.179612},{"c":6.11,"h":6.2,"l":5.99,"n":1978,"o":6.08,"t":"2026-03-17T04:00:00Z","v":3846096,"vw":6.107212},{"c":5.8,"h":6.1,"l":5.8,"n":1512,"o":6.02,"t":"2026-03-18T04:00:00Z","v":251762,"vw":5.979448},{"c":5.98,"h":5.98,"l":5.44,"n":1389,"o":5.62,"t":"2026-03-19T04:00:00Z","v":148772,"vw":5.704658},{"c":5.55,"h":5.92,"l":5.49,"n":2049,"o":5.92,"t":"2026-03-20T04:00:00Z","v":158337,"vw":5.646687},{"c":5.79,"h":5.92,"l":5.56,"n":1514,"o":5.56,"t":"2026-03-23T04:00:00Z","v":174939,"vw":5.766571},{"c":5.43,"h":5.7994,"l":5.36,"n":1425,"o":5.76,"t":"2026-03-24T04:00:00Z","v":156572,"vw":5.515183},{"c":5.46,"h":5.68,"l":5.3201,"n":1542,"o":5.64,"t":"2026-03-25T04:00:00Z","v":173692,"vw":5.491687},{"c":5.48,"h":5.84,"l":5.46,"n":1253,"o":5.46,"t":"2026-03-26T04:00:00Z","v":217357,"vw":5.644864},{"c":5.29,"h":5.45,"l":5.06,"n":1938,"o":5.45,"t":"2026-03-27T04:00:00Z","v":189439,"vw":5.178887},{"c":5.15,"h":5.34,"l":5.04,"n":1892,"o":5.32,"t":"2026-03-30T04:00:00Z","v":302844,"vw":5.215706},{"c":5.34,"h":5.46,"l":5.0666,"n":1510,"o":5.2,"t":"2026-03-31T04:00:00Z","v":385695,"vw":5.244125},{"c":5.32,"h":5.4,"l":5.2908,"n":991,"o":5.38,"t":"2026-04-01T04:00:00Z","v":90383,"vw":5.350818},{"c":5.55,"h":5.56,"l":5.037,"n":1246,"o":5.12,"t":"2026-04-02T04:00:00Z","v":256466,"vw":5.215451},{"c":5.6,"h":5.74,"l":5.59,"n":1619,"o":5.59,"t":"2026-04-06T04:00:00Z","v":185737,"vw":5.673657},{"c":5.67,"h":5.67,"l":5.34,"n":1186,"o":5.59,"t":"2026-04-07T04:00:00Z","v":135057,"vw":5.538506},{"c":5.92,"h":6.0151,"l":5.77,"n":1661,"o":5.91,"t":"2026-04-08T04:00:00Z","v":276401,"vw":5.87166},{"c":5.84,"h":5.97,"l":5.67,"n":975,"o":5.77,"t":"2026-04-09T04:00:00Z","v":141374,"vw":5.819245},{"c":5.75,"h":5.9087,"l":5.688,"n":1316,"o":5.84,"t":"2026-04-10T04:00:00Z","v":95287,"vw":5.796735},{"c":6.12,"h":6.12,"l":5.61,"n":1475,"o":5.68,"t":"2026-04-13T04:00:00Z","v":242246,"vw":5.926303},{"c":6.18,"h":6.36,"l":6.14,"n":1391,"o":6.23,"t":"2026-04-14T04:00:00Z","v":176459,"vw":6.232151},{"c":6.18,"h":6.2,"l":6.0548,"n":1556,"o":6.2,"t":"2026-04-15T04:00:00Z","v":268088,"vw":6.119739},{"c":6.48,"h":6.52,"l":6.01,"n":1449,"o":6.11,"t":"2026-04-16T04:00:00Z","v":260234,"vw":6.175436},{"c":6.46,"h":6.7206,"l":6.42,"n":1928,"o":6.56,"t":"2026-04-17T04:00:00Z","v":306245,"vw":6.552856},{"c":6.49,"h":6.5899,"l":6.28,"n":1937,"o":6.4,"t":"2026-04-20T04:00:00Z","v":322801,"vw":6.396964},{"c":6.31,"h":6.52,"l":6.24,"n":1326,"o":6.52,"t":"2026-04-21T04:00:00Z","v":540391,"vw":6.348664},{"c":6.61,"h":6.73,"l":6.54,"n":1679,"o":6.56,"t":"2026-04-22T04:00:00Z","v":371027,"vw":6.632412},{"c":6.5,"h":6.58,"l":6.35,"n":1160,"o":6.45,"t":"2026-04-23T04:00:00Z","v":185558,"vw":6.490273},{"c":6.4,"h":6.55,"l":6.23,"n":1962,"o":6.55,"t":"2026-04-24T04:00:00Z","v":196888,"vw":6.36714},{"c":6.2,"h":6.39,"l":6.135,"n":2035,"o":6.36,"t":"2026-04-27T04:00:00Z","v":249186,"vw":6.257274},{"c":6.14,"h":6.14,"l":5.915,"n":1588,"o":6.05,"t":"2026-04-28T04:00:00Z","v":186162,"vw":6.016221},{"c":5.99,"h":6.1,"l":5.75,"n":2376,"o":6.1,"t":"2026-04-29T04:00:00Z","v":332396,"vw":5.869027},{"c":6.43,"h":6.55,"l":6,"n":1634,"o":6.03,"t":"2026-04-30T04:00:00Z","v":328175,"vw":6.382701},{"c":6.19,"h":6.57,"l":6.16,"n":2170,"o":6.57,"t":"2026-05-01T04:00:00Z","v":338333,"vw":6.352857},{"c":6.35,"h":6.35,"l":6.11,"n":1685,"o":6.19,"t":"2026-05-04T04:00:00Z","v":260089,"vw":6.239642},{"c":6.5,"h":6.51,"l":6.36,"n":1589,"o":6.45,"t":"2026-05-05T04:00:00Z","v":379905,"vw":6.413375},{"c":6.74,"h":6.8,"l":6.53,"n":2592,"o":6.59,"t":"2026-05-06T04:00:00Z","v":583763,"vw":6.653105},{"c":6.61,"h":6.6339,"l":6.41,"n":1588,"o":6.56,"t":"2026-05-07T04:00:00Z","v":232491,"vw":6.546687},{"c":6.63,"h":6.6934,"l":6.3983,"n":4105,"o":6.52,"t":"2026-05-08T04:00:00Z","v":573597,"vw":6.571559},{"c":6.77,"h":6.9099,"l":6.425,"n":2785,"o":6.6,"t":"2026-05-11T04:00:00Z","v":574623,"vw":6.737979},{"c":6.47,"h":6.58,"l":6.08,"n":3300,"o":6.58,"t":"2026-05-12T04:00:00Z","v":694505,"vw":6.350963},{"c":6.48,"h":6.64,"l":6.3349,"n":2108,"o":6.49,"t":"2026-05-13T04:00:00Z","v":508882,"vw":6.533047},{"c":6.62,"h":6.7353,"l":6.295,"n":1807,"o":6.4,"t":"2026-05-14T04:00:00Z","v":490801,"vw":6.520256},{"c":6.33,"h":6.5,"l":6.1601,"n":2412,"o":6.445,"t":"2026-05-15T04:00:00Z","v":385314,"vw":6.306331},{"c":6.16,"h":6.24,"l":5.97,"n":2801,"o":6.13,"t":"2026-05-18T04:00:00Z","v":452839,"vw":6.089423},{"c":6.33,"h":6.36,"l":5.93,"n":1854,"o":6.1,"t":"2026-05-19T04:00:00Z","v":462944,"vw":6.15224},{"c":6.55,"h":6.66,"l":6.34,"n":2216,"o":6.42,"t":"2026-05-20T04:00:00Z","v":552670,"vw":6.541885},{"c":6.55,"h":6.55,"l":6.42,"n":1290,"o":6.42,"t":"2026-05-21T04:00:00Z","v":337749,"vw":6.501111},{"c":6.64,"h":6.72,"l":6.5026,"n":1994,"o":6.57,"t":"2026-05-22T04:00:00Z","v":385820,"vw":6.626333},{"c":6.8,"h":6.9899,"l":6.72,"n":2214,"o":6.76,"t":"2026-05-26T04:00:00Z","v":446376,"vw":6.867165},{"c":6.82,"h":6.87,"l":6.67,"n":2293,"o":6.79,"t":"2026-05-27T04:00:00Z","v":668227,"vw":6.782848},{"c":6.66,"h":6.7099,"l":6.4799,"n":1744,"o":6.63,"t":"2026-05-28T04:00:00Z","v":267888,"vw":6.607571},{"c":6.76,"h":6.8,"l":6.51,"n":2348,"o":6.64,"t":"2026-05-29T04:00:00Z","v":453692,"vw":6.659872},{"c":6.897,"h":7.02,"l":6.51,"n":2688,"o":6.67,"t":"2026-06-01T04:00:00Z","v":513819,"vw":6.81956},{"c":6.77,"h":6.9557,"l":6.655,"n":2787,"o":6.83,"t":"2026-06-02T04:00:00Z","v":576578,"vw":6.798118},{"c":6.62,"h":6.7081,"l":6.5,"n":3028,"o":6.64,"t":"2026-06-03T04:00:00Z","v":517528,"vw":6.609022},{"c":6.39,"h":6.5799,"l":6.215,"n":2004,"o":6.31,"t":"2026-06-04T04:00:00Z","v":349637,"vw":6.329938},{"c":5.8,"h":6.29,"l":5.5701,"n":5204,"o":6.28,"t":"2026-06-05T04:00:00Z","v":1011087,"vw":5.825752},{"c":6.28,"h":6.32,"l":5.89,"n":2788,"o":5.95,"t":"2026-06-08T04:00:00Z","v":623714,"vw":6.054162},{"c":6.12,"h":6.45,"l":5.89,"n":2210,"o":6.35,"t":"2026-06-09T04:00:00Z","v":421559,"vw":6.113139},{"c":5.91,"h":6.1991,"l":5.9,"n":2376,"o":6.1,"t":"2026-06-10T04:00:00Z","v":499748,"vw":5.96944},{"c":6.1,"h":6.1,"l":5.78,"n":1488,"o":5.84,"t":"2026-06-11T04:00:00Z","v":324431,"vw":5.934747},{"c":6.21,"h":6.4137,"l":6.07,"n":2426,"o":6.07,"t":"2026-06-12T04:00:00Z","v":416960,"vw":6.202556},{"c":6.4,"h":6.58,"l":6.4,"n":1968,"o":6.45,"t":"2026-06-15T04:00:00Z","v":405856,"vw":6.489405},{"c":6.36,"h":6.6,"l":6.35,"n":1383,"o":6.42,"t":"2026-06-16T04:00:00Z","v":292323,"vw":6.481639},{"c":6.22,"h":6.5,"l":6.2099,"n":1920,"o":6.33,"t":"2026-06-17T04:00:00Z","v":451630,"vw":6.363891},{"c":6.23,"h":6.28,"l":6.025,"n":1921,"o":6.28,"t":"2026-06-18T04:00:00Z","v":413391,"vw":6.155683},{"c":6.41,"h":6.935,"l":6.295,"n":4977,"o":6.31,"t":"2026-06-22T04:00:00Z","v":1352721,"vw":6.624306},{"c":6.37,"h":6.5901,"l":6.13,"n":4252,"o":6.2,"t":"2026-06-23T04:00:00Z","v":961738,"vw":6.375166},{"c":6.17,"h":6.51,"l":5.96,"n":6497,"o":6.41,"t":"2026-06-24T04:00:00Z","v":1683527,"vw":6.219451},{"c":5.97,"h":6.2512,"l":5.68,"n":5079,"o":6.15,"t":"2026-06-25T04:00:00Z","v":852687,"vw":5.906411},{"c":6.3,"h":6.373,"l":5.85,"n":3930,"o":5.96,"t":"2026-06-26T04:00:00Z","v":948002,"vw":6.129085},{"c":6.14,"h":6.37,"l":5.86,"n":4125,"o":6.33,"t":"2026-06-29T04:00:00Z","v":942367,"vw":6.13169},{"c":6.12,"h":6.12,"l":5.89,"n":4846,"o":6.04,"t":"2026-06-30T04:00:00Z","v":785957,"vw":5.995289},{"c":6.03,"h":6.14,"l":5.86,"n":3438,"o":6.05,"t":"2026-07-01T04:00:00Z","v":737456,"vw":5.999245},{"c":5.4,"h":6.085,"l":5.33,"n":5200,"o":5.95,"t":"2026-07-02T04:00:00Z","v":802978,"vw":5.625545},{"c":5.68,"h":5.85,"l":5.525,"n":2760,"o":5.53,"t":"2026-07-06T04:00:00Z","v":527434,"vw":5.741751},{"c":5.33,"h":5.61,"l":5.212,"n":3859,"o":5.58,"t":"2026-07-07T04:00:00Z","v":779980,"vw":5.438807},{"c":5.34,"h":5.3697,"l":5.155,"n":3548,"o":5.23,"t":"2026-07-08T04:00:00Z","v":623329,"vw":5.266052},{"c":5.7,"h":6.005,"l":5.46,"n":2891,"o":5.49,"t":"2026-07-09T04:00:00Z","v":689789,"vw":5.776957},{"c":5.45,"h":5.8,"l":5.37,"n":3573,"o":5.79,"t":"2026-07-10T04:00:00Z","v":500979,"vw":5.527116},{"c":5.32,"h":5.465,"l":5.24,"n":2812,"o":5.4,"t":"2026-07-13T04:00:00Z","v":388954,"vw":5.327177},{"c":5.31,"h":5.47,"l":5.16,"n":2291,"o":5.4,"t":"2026-07-14T04:00:00Z","v":336408,"vw":5.275927},{"c":5.4,"h":5.45,"l":5.14,"n":2450,"o":5.37,"t":"2026-07-15T04:00:00Z","v":440159,"vw":5.287262},{"c":4.97,"h":5.2706,"l":4.93,"n":2755,"o":5.24,"t":"2026-07-16T04:00:00Z","v":356415,"vw":5.052611},{"c":4.72,"h":4.83,"l":4.655,"n":3580,"o":4.79,"t":"2026-07-17T04:00:00Z","v":468358,"vw":4.723527},{"c":5.06,"h":5.16,"l":4.84,"n":2704,"o":4.85,"t":"2026-07-20T04:00:00Z","v":642904,"vw":4.987602},{"c":5.22,"h":5.37,"l":5.1,"n":2162,"o":5.15,"t":"2026-07-21T04:00:00Z","v":412874,"vw":5.249058},{"c":5.27,"h":5.39,"l":5.11,"n":1697,"o":5.11,"t":"2026-07-22T04:00:00Z","v":325186,"vw":5.289937},{"c":5.26,"h":5.35,"l":5.12,"n":1491,"o":5.13,"t":"2026-07-23T04:00:00Z","v":270627,"vw":5.257943},{"c":5.08,"h":5.23,"l":5.05,"n":1897,"o":5.21,"t":"2026-07-24T04:00:00Z","v":265210,"vw":5.152193},{"c":4.92,"h":5.12,"l":4.825,"n":2394,"o":5.08,"t":"2026-07-27T04:00:00Z","v":344345,"vw":4.967035},{"c":4.82,"h":4.845,"l":4.535,"n":2289,"o":4.77,"t":"2026-07-28T04:00:00Z","v":335601,"vw":4.679719},{"c":4.31,"h":4.815,"l":4.29,"n":2822,"o":4.76,"t":"2026-07-29T04:00:00Z","v":403199,"vw":4.446945},{"c":4.78,"h":4.92,"l":4.425,"n":1891,"o":4.44,"t":"2026-07-30T04:00:00Z","v":365316,"vw":4.823513},{"c":4.68,"h":4.9,"l":4.605,"n":2059,"o":4.87,"t":"2026-07-31T04:00:00Z","v":228072,"vw":4.736558},{"c":4.8,"h":4.835,"l":4.53,"n":2683,"o":4.61,"t":"2026-08-03T04:00:00Z","v":512273,"vw":4.737106},{"c":4.81,"h":4.84,"l":4.66,"n":2845,"o":4.78,"t":"2026-08-04T04:00:00Z","v":408580,"vw":4.767249},{"c":4.69,"h":4.895,"l":4.67,"n":1877,"o":4.81,"t":"2026-08-05T04:00:00Z","v":320828,"vw":4.757895},{"c":4.44,"h":4.59,"l":4.4,"n":1885,"o":4.55,"t":"2026-08-06T04:00:00Z","v":222289,"vw":4.514385},{"c":4.21,"h":4.52,"l":4.035,"n":5781,"o":4.52,"t":"2026-08-07T04:00:00Z","v":690423,"vw":4.189673},{"c":4.03,"h":4.18,"l":3.98,"n":4619,"o":4.18,"t":"2026-08-10T04:00:00Z","v":562570,"vw":4.043156},{"c":4.07,"h":4.2,"l":4.06,"n":1576,"o":4.18,"t":"2026-08-11T04:00:00Z","v":174125,"vw":4.111867},{"c":4.07,"h":4.2501,"l":4.05,"n":3495,"o":4.2,"t":"2026-08-12T04:00:00Z","v":459804,"vw":4.111233},{"c":3.87,"h":4.07,"l":3.8401,"n":3021,"o":3.98,"t":"2026-08-13T04:00:00Z","v":325266,"vw":3.915022},{"c":3.86,"h":3.865,"l":3.79,"n":2590,"o":3.81,"t":"2026-08-14T04:00:00Z","v":335067,"vw":3.822944},{"c":3.99,"h":4.02,"l":3.86,"n":1423,"o":3.86,"t":"2026-08-17T04:00:00Z","v":294305,"vw":3.943537},{"c":3.79,"h":3.95,"l":3.77,"n":1692,"o":3.93,"t":"2026-08-18T04:00:00Z","v":256513,"vw":3.840508},{"c":4,"h":4.055,"l":3.705,"n":1945,"o":3.8,"t":"2026-08-19T04:00:00Z","v":328122,"vw":3.933615},{"c":4.25,"h":4.2988,"l":4.01,"n":1966,"o":4.05,"t":"2026-08-20T04:00:00Z","v":554271,"vw":4.152296},{"c":4.31,"h":4.71,"l":4.225,"n":3024,"o":4.46,"t":"2026-08-21T04:00:00Z","v":678937,"vw":4.405604},{"c":4.28,"h":4.54,"l":4.245,"n":1735,"o":4.28,"t":"2026-08-24T04:00:00Z","v":390908,"vw":4.356694},{"c":4.45,"h":4.55,"l":4.228,"n":1392,"o":4.26,"t":"2026-08-25T04:00:00Z","v":207987,"vw":4.426844},{"c":4.29,"h":4.41,"l":4.225,"n":1680,"o":4.37,"t":"2026-08-26T04:00:00Z","v":242891,"vw":4.318821},{"c":4.39,"h":4.505,"l":4.26,"n":1325,"o":4.3,"t":"2026-08-27T04:00:00Z","v":253726,"vw":4.410159},{"c":4.02,"h":4.305,"l":4.02,"n":4108,"o":4.3,"t":"2026-08-28T04:00:00Z","v":859123,"vw":4.130883},{"c":4.1,"h":4.1,"l":3.955,"n":2118,"o":4.1,"t":"2026-08-31T04:00:00Z","v":309867,"vw":4.015219},{"c":3.92,"h":4.01,"l":3.875,"n":2010,"o":4.01,"t":"2026-09-01T04:00:00Z","v":256651,"vw":3.934143},{"c":3.98,"h":4.005,"l":3.82,"n":1620,"o":3.85,"t":"2026-09-02T04:00:00Z","v":202716,"vw":3.900595},{"c":4.3,"h":4.38,"l":3.94,"n":1967,"o":3.98,"t":"2026-09-03T04:00:00Z","v":595043,"vw":4.264385},{"c":4.22,"h":4.2599,"l":4.173,"n":1597,"o":4.2,"t":"2026-09-04T04:00:00Z","v":240461,"vw":4.213386},{"c":4.35,"h":4.4193,"l":4.11,"n":1855,"o":4.15,"t":"2026-09-08T04:00:00Z","v":415989,"vw":4.304651},{"c":4.38,"h":4.4442,"l":4.3051,"n":1260,"o":4.42,"t":"2026-09-09T04:00:00Z","v":228414,"vw":4.35708},{"c":4.21,"h":4.28,"l":4.13,"n":1473,"o":4.22,"t":"2026-09-10T04:00:00Z","v":312846,"vw":4.209006},{"c":4.32,"h":4.415,"l":4.22,"n":1862,"o":4.27,"t":"2026-09-11T04:00:00Z","v":462655,"vw":4.3202},{"c":4.13,"h":4.255,"l":3.96,"n":2410,"o":4.03,"t":"2026-09-14T04:00:00Z","v":491976,"vw":4.134648},{"c":4.05,"h":4.1101,"l":3.95,"n":1732,"o":4.09,"t":"2026-09-15T04:00:00Z","v":281679,"vw":4.043525},{"c":3.99,"h":4.13,"l":3.9,"n":1862,"o":4.07,"t":"2026-09-16T04:00:00Z","v":418152,"vw":4.012692},{"c":4.12,"h":4.17,"l":3.87,"n":2101,"o":4,"t":"2026-09-17T04:00:00Z","v":767848,"vw":3.998392},{"c":4.52,"h":4.54,"l":4.22,"n":2631,"o":4.22,"t":"2026-09-18T04:00:00Z","v":744651,"vw":4.397913},{"c":4.5,"h":4.68,"l":4.48,"n":2282,"o":4.68,"t":"2026-09-21T04:00:00Z","v":529895,"vw":4.568224},{"c":4.61,"h":4.69,"l":4.435,"n":1859,"o":4.52,"t":"2026-09-22T04:00:00Z","v":588176,"vw":4.609812},{"c":4.54,"h":4.6051,"l":4.51,"n":2034,"o":4.58,"t":"2026-09-23T04:00:00Z","v":670357,"vw":4.562733},{"c":4.36,"h":4.51,"l":4.335,"n":1888,"o":4.41,"t":"2026-09-24T04:00:00Z","v":503353,"vw":4.398823},{"c":4.26,"h":4.4,"l":4.135,"n":3193,"o":4.4,"t":"2026-09-25T04:00:00Z","v":839062,"vw":4.202823},{"c":4.14,"h":4.305,"l":4.12,"n":3199,"o":4.26,"t":"2026-09-28T04:00:00Z","v":1328631,"vw":4.189162},{"c":4.095,"h":4.216,"l":4.0893,"n":1812,"o":4.21,"t":"2026-09-29T04:00:00Z","v":467737,"vw":4.136801},{"c":3.91,"h":4.2,"l":3.9,"n":4222,"o":4.2,"t":"2026-09-30T04:00:00Z","v":1038525,"vw":3.999184},{"c":3.8,"h":3.85,"l":3.7,"n":3485,"o":3.84,"t":"2026-10-01T04:00:00Z","v":771367,"vw":3.764517},{"c":3.84,"h":4.1215,"l":3.75,"n":4166,"o":3.95,"t":"2026-10-02T04:00:00Z","v":1237348,"vw":3.885924},{"c":3.82,"h":3.87,"l":3.705,"n":4417,"o":3.87,"t":"2026-10-05T04:00:00Z","v":1052018,"vw":3.744292},{"c":3.76,"h":3.855,"l":3.7494,"n":2454,"o":3.81,"t":"2026-10-06T04:00:00Z","v":557308,"vw":3.788605},{"c":3.56,"h":3.7,"l":3.5,"n":4135,"o":3.66,"t":"2026-10-07T04:00:00Z","v":1132434,"vw":3.551103},{"c":3.36,"h":3.46,"l":3.26,"n":3454,"o":3.46,"t":"2026-10-08T04:00:00Z","v":976561,"vw":3.349335},{"c":3.25,"h":3.4,"l":3.21,"n":2951,"o":3.37,"t":"2026-10-09T04:00:00Z","v":647550,"vw":3.259451},{"c":3.18,"h":3.265,"l":3.17,"n":2355,"o":3.24,"t":"2026-10-12T04:00:00Z","v":449808,"vw":3.215072},{"c":3.1,"h":3.15,"l":3.06,"n":2227,"o":3.15,"t":"2026-10-13T04:00:00Z","v":619196,"vw":3.099894},{"c":2.82,"h":3.03,"l":2.79,"n":3511,"o":3.01,"t":"2026-10-14T04:00:00Z","v":1068942,"vw":2.899096},{"c":2.81,"h":2.82,"l":2.57,"n":3584,"o":2.68,"t":"2026-10-15T04:00:00Z","v":934252,"vw":2.679534},{"c":2.52,"h":2.78,"l":2.5,"n":2987,"o":2.71,"t":"2026-10-16T04:00:00Z","v":688576,"vw":2.658828},{"c":2.49,"h":2.64,"l":2.49,"n":2068,"o":2.63,"t":"2026-10-19T04:00:00Z","v":465887,"vw":2.565679},{"c":2.54,"h":2.63,"l":2.425,"n":1975,"o":2.44,"t":"2026-10-20T04:00:00Z","v":633555,"vw":2.548827},{"c":2.62,"h":2.6701,"l":2.54,"n":1833,"o":2.66,"t":"2026-10-21T04:00:00Z","v":592329,"vw":2.622396},{"c":2.45,"h":2.56,"l":2.38,"n":2198,"o":2.52,"t":"2026-10-22T04:00:00Z","v":422583,"vw":2.468384}],"volatilityBars":[{"c":4.46,"h":4.5,"l":4.46,"n":37,"o":4.5,"t":"2026-09-22T08:00:00Z","v":3423,"vw":4.485248},{"c":4.54,"h":4.54,"l":4.49,"n":4,"o":4.53,"t":"2026-09-22T08:15:00Z","v":1100,"vw":4.521418},{"c":4.49,"h":4.5,"l":4.49,"n":5,"o":4.49,"t":"2026-09-22T09:00:00Z","v":517,"vw":4.492},{"c":4.4318,"h":4.4318,"l":4.4318,"n":1,"o":4.4318,"t":"2026-09-22T09:30:00Z","v":150,"vw":4.4318},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T10:00:00Z","v":124,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T11:30:00Z","v":100,"vw":4.53},{"c":4.46,"h":4.5,"l":4.46,"n":2,"o":4.5,"t":"2026-09-22T12:15:00Z","v":312,"vw":4.485641},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T12:45:00Z","v":389,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T13:00:00Z","v":1000,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-09-22T13:15:00Z","v":134,"vw":4.46},{"c":4.53,"h":4.57,"l":4.435,"n":193,"o":4.52,"t":"2026-09-22T13:30:00Z","v":73694,"vw":4.487028},{"c":4.6,"h":4.6,"l":4.52,"n":108,"o":4.53,"t":"2026-09-22T13:45:00Z","v":46771,"vw":4.569481},{"c":4.69,"h":4.69,"l":4.5606,"n":143,"o":4.575,"t":"2026-09-22T14:00:00Z","v":31696,"vw":4.645522},{"c":4.6604,"h":4.69,"l":4.6532,"n":83,"o":4.69,"t":"2026-09-22T14:15:00Z","v":28423,"vw":4.673654},{"c":4.64,"h":4.6801,"l":4.63,"n":73,"o":4.68,"t":"2026-09-22T14:30:00Z","v":35912,"vw":4.651111},{"c":4.61,"h":4.6383,"l":4.61,"n":35,"o":4.62,"t":"2026-09-22T14:45:00Z","v":20604,"vw":4.622746},{"c":4.61,"h":4.6201,"l":4.595,"n":56,"o":4.62,"t":"2026-09-22T15:00:00Z","v":15346,"vw":4.607015},{"c":4.645,"h":4.65,"l":4.61,"n":78,"o":4.6116,"t":"2026-09-22T15:15:00Z","v":33595,"vw":4.631409},{"c":4.67,"h":4.67,"l":4.63,"n":64,"o":4.64,"t":"2026-09-22T15:30:00Z","v":25240,"vw":4.6487},{"c":4.66,"h":4.6781,"l":4.655,"n":39,"o":4.675,"t":"2026-09-22T15:45:00Z","v":10777,"vw":4.66887},{"c":4.625,"h":4.65,"l":4.62,"n":49,"o":4.65,"t":"2026-09-22T16:00:00Z","v":31746,"vw":4.62627},{"c":4.61,"h":4.6301,"l":4.61,"n":68,"o":4.625,"t":"2026-09-22T16:15:00Z","v":29124,"vw":4.615736},{"c":4.62,"h":4.63,"l":4.61,"n":50,"o":4.615,"t":"2026-09-22T16:30:00Z","v":23471,"vw":4.618413},{"c":4.63,"h":4.6451,"l":4.615,"n":56,"o":4.615,"t":"2026-09-22T16:45:00Z","v":22012,"vw":4.628946},{"c":4.635,"h":4.65,"l":4.6299,"n":31,"o":4.63,"t":"2026-09-22T17:00:00Z","v":7376,"vw":4.637199},{"c":4.635,"h":4.645,"l":4.63,"n":29,"o":4.64,"t":"2026-09-22T17:15:00Z","v":3154,"vw":4.638695},{"c":4.65,"h":4.65,"l":4.63,"n":25,"o":4.63,"t":"2026-09-22T17:30:00Z","v":8423,"vw":4.642137},{"c":4.64,"h":4.6499,"l":4.63,"n":25,"o":4.6499,"t":"2026-09-22T17:45:00Z","v":9548,"vw":4.632538},{"c":4.645,"h":4.65,"l":4.63,"n":30,"o":4.645,"t":"2026-09-22T18:00:00Z","v":5879,"vw":4.641519},{"c":4.66,"h":4.6704,"l":4.6489,"n":34,"o":4.6489,"t":"2026-09-22T18:15:00Z","v":10010,"vw":4.661514},{"c":4.65,"h":4.66,"l":4.65,"n":19,"o":4.65,"t":"2026-09-22T18:30:00Z","v":10657,"vw":4.652534},{"c":4.64,"h":4.6586,"l":4.63,"n":29,"o":4.6586,"t":"2026-09-22T18:45:00Z","v":9818,"vw":4.645253},{"c":4.63,"h":4.655,"l":4.625,"n":18,"o":4.64,"t":"2026-09-22T19:00:00Z","v":9189,"vw":4.644509},{"c":4.62,"h":4.6315,"l":4.62,"n":31,"o":4.63,"t":"2026-09-22T19:15:00Z","v":13525,"vw":4.626784},{"c":4.61,"h":4.625,"l":4.61,"n":25,"o":4.615,"t":"2026-09-22T19:30:00Z","v":10798,"vw":4.614225},{"c":4.595,"h":4.63,"l":4.59,"n":97,"o":4.61,"t":"2026-09-22T19:45:00Z","v":42284,"vw":4.6029},{"c":4.62,"h":4.62,"l":4.61,"n":7,"o":4.61,"t":"2026-09-22T20:00:00Z","v":1217,"vw":4.610831},{"c":4.58,"h":4.66,"l":4.58,"n":6,"o":4.6562,"t":"2026-09-22T20:30:00Z","v":2100,"vw":4.62081},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-22T21:30:00Z","v":1300,"vw":4.63},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-22T22:45:00Z","v":100,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-09-22T23:00:00Z","v":3100,"vw":4.66},{"c":4.6545,"h":4.6545,"l":4.6545,"n":1,"o":4.6545,"t":"2026-09-22T23:15:00Z","v":280,"vw":4.6545},{"c":4.64,"h":4.64,"l":4.62,"n":31,"o":4.64,"t":"2026-09-23T08:00:00Z","v":5216,"vw":4.632624},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-23T09:00:00Z","v":100,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-23T09:15:00Z","v":111,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-09-23T09:30:00Z","v":1144,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-23T10:00:00Z","v":107,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-09-23T11:00:00Z","v":450,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":15,"o":4.58,"t":"2026-09-23T11:15:00Z","v":4925,"vw":4.58},{"c":4.57,"h":4.5818,"l":4.57,"n":25,"o":4.58,"t":"2026-09-23T11:30:00Z","v":1403,"vw":4.577421},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-23T12:15:00Z","v":1000,"vw":4.61},{"c":4.59,"h":4.59,"l":4.5701,"n":2,"o":4.5701,"t":"2026-09-23T12:30:00Z","v":1046,"vw":4.576435},{"c":4.6,"h":4.6,"l":4.595,"n":4,"o":4.595,"t":"2026-09-23T12:45:00Z","v":1680,"vw":4.596434},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-09-23T13:00:00Z","v":707,"vw":4.58},{"c":4.56,"h":4.642,"l":4.56,"n":17,"o":4.59,"t":"2026-09-23T13:15:00Z","v":5146,"vw":4.618903},{"c":4.58,"h":4.59,"l":4.55,"n":233,"o":4.58,"t":"2026-09-23T13:30:00Z","v":83215,"vw":4.573359},{"c":4.575,"h":4.59,"l":4.55,"n":85,"o":4.59,"t":"2026-09-23T13:45:00Z","v":35884,"vw":4.574906},{"c":4.535,"h":4.6,"l":4.53,"n":127,"o":4.5768,"t":"2026-09-23T14:00:00Z","v":39232,"vw":4.577573},{"c":4.54,"h":4.55,"l":4.51,"n":90,"o":4.55,"t":"2026-09-23T14:15:00Z","v":23650,"vw":4.526384},{"c":4.57,"h":4.58,"l":4.52,"n":34,"o":4.52,"t":"2026-09-23T14:30:00Z","v":11327,"vw":4.556053},{"c":4.57,"h":4.575,"l":4.55,"n":49,"o":4.575,"t":"2026-09-23T14:45:00Z","v":22099,"vw":4.561719},{"c":4.575,"h":4.585,"l":4.55,"n":63,"o":4.57,"t":"2026-09-23T15:00:00Z","v":9265,"vw":4.57113},{"c":4.55,"h":4.5701,"l":4.55,"n":51,"o":4.5701,"t":"2026-09-23T15:15:00Z","v":25215,"vw":4.562469},{"c":4.56,"h":4.56,"l":4.5405,"n":43,"o":4.55,"t":"2026-09-23T15:30:00Z","v":11671,"vw":4.549344},{"c":4.54,"h":4.5699,"l":4.54,"n":64,"o":4.5699,"t":"2026-09-23T15:45:00Z","v":20682,"vw":4.542776},{"c":4.55,"h":4.5502,"l":4.525,"n":74,"o":4.54,"t":"2026-09-23T16:00:00Z","v":23823,"vw":4.536414},{"c":4.55,"h":4.5651,"l":4.55,"n":23,"o":4.55,"t":"2026-09-23T16:15:00Z","v":10047,"vw":4.552037},{"c":4.545,"h":4.56,"l":4.545,"n":36,"o":4.559,"t":"2026-09-23T16:30:00Z","v":19009,"vw":4.549684},{"c":4.55,"h":4.555,"l":4.539,"n":22,"o":4.55,"t":"2026-09-23T16:45:00Z","v":5138,"vw":4.543981},{"c":4.56,"h":4.575,"l":4.55,"n":36,"o":4.5595,"t":"2026-09-23T17:00:00Z","v":18507,"vw":4.563319},{"c":4.6,"h":4.6,"l":4.57,"n":23,"o":4.57,"t":"2026-09-23T17:15:00Z","v":17703,"vw":4.582456},{"c":4.585,"h":4.6051,"l":4.58,"n":43,"o":4.6,"t":"2026-09-23T17:30:00Z","v":21166,"vw":4.594639},{"c":4.59,"h":4.6,"l":4.585,"n":27,"o":4.59,"t":"2026-09-23T17:45:00Z","v":14744,"vw":4.593868},{"c":4.565,"h":4.59,"l":4.56,"n":49,"o":4.59,"t":"2026-09-23T18:00:00Z","v":21263,"vw":4.573077},{"c":4.58,"h":4.5906,"l":4.575,"n":39,"o":4.58,"t":"2026-09-23T18:15:00Z","v":20131,"vw":4.580505},{"c":4.575,"h":4.5801,"l":4.56,"n":35,"o":4.5801,"t":"2026-09-23T18:30:00Z","v":4659,"vw":4.573827},{"c":4.56,"h":4.575,"l":4.5599,"n":64,"o":4.57,"t":"2026-09-23T18:45:00Z","v":47426,"vw":4.566765},{"c":4.56,"h":4.56,"l":4.55,"n":38,"o":4.555,"t":"2026-09-23T19:00:00Z","v":8979,"vw":4.555598},{"c":4.57,"h":4.575,"l":4.555,"n":38,"o":4.56,"t":"2026-09-23T19:15:00Z","v":11036,"vw":4.567135},{"c":4.545,"h":4.57,"l":4.545,"n":37,"o":4.56,"t":"2026-09-23T19:30:00Z","v":6385,"vw":4.557706},{"c":4.53,"h":4.545,"l":4.52,"n":132,"o":4.54,"t":"2026-09-23T19:45:00Z","v":51502,"vw":4.531676},{"c":4.54,"h":4.54,"l":4.54,"n":45,"o":4.54,"t":"2026-09-23T20:00:00Z","v":35952,"vw":4.54},{"c":4.5687,"h":4.57,"l":4.56,"n":9,"o":4.562,"t":"2026-09-23T20:15:00Z","v":6737,"vw":4.569548},{"c":4.55,"h":4.56,"l":4.55,"n":16,"o":4.56,"t":"2026-09-23T20:30:00Z","v":4750,"vw":4.559789},{"c":4.55,"h":4.56,"l":4.55,"n":8,"o":4.56,"t":"2026-09-23T20:45:00Z","v":2151,"vw":4.551905},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-23T21:30:00Z","v":120,"vw":4.53},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T22:00:00Z","v":100,"vw":4.56},{"c":4.5314,"h":4.5314,"l":4.5314,"n":4,"o":4.5314,"t":"2026-09-23T22:15:00Z","v":10250,"vw":4.5314},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T22:45:00Z","v":150,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T23:15:00Z","v":100,"vw":4.56},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-24T08:00:00Z","v":329,"vw":4.44},{"c":4.42,"h":4.44,"l":4.42,"n":13,"o":4.44,"t":"2026-09-24T08:15:00Z","v":840,"vw":4.422581},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-24T08:45:00Z","v":100,"vw":4.42},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-09-24T09:30:00Z","v":137,"vw":4.4},{"c":4.43,"h":4.46,"l":4.43,"n":4,"o":4.46,"t":"2026-09-24T11:00:00Z","v":1527,"vw":4.456003},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-24T11:15:00Z","v":300,"vw":4.46},{"c":4.45,"h":4.45,"l":4.43,"n":3,"o":4.43,"t":"2026-09-24T11:45:00Z","v":402,"vw":4.4375},{"c":4.4,"h":4.4,"l":4.4,"n":13,"o":4.4,"t":"2026-09-24T12:00:00Z","v":3641,"vw":4.4},{"c":4.3609,"h":4.3612,"l":4.3609,"n":3,"o":4.3612,"t":"2026-09-24T12:30:00Z","v":2000,"vw":4.36105},{"c":4.42,"h":4.43,"l":4.4,"n":12,"o":4.42,"t":"2026-09-24T13:15:00Z","v":1245,"vw":4.415},{"c":4.44,"h":4.51,"l":4.4028,"n":152,"o":4.41,"t":"2026-09-24T13:30:00Z","v":44997,"vw":4.470119},{"c":4.41,"h":4.46,"l":4.3905,"n":73,"o":4.45,"t":"2026-09-24T13:45:00Z","v":23219,"vw":4.42308},{"c":4.4305,"h":4.435,"l":4.41,"n":55,"o":4.42,"t":"2026-09-24T14:00:00Z","v":39115,"vw":4.423165},{"c":4.46,"h":4.46,"l":4.42,"n":86,"o":4.425,"t":"2026-09-24T14:15:00Z","v":51158,"vw":4.446242},{"c":4.41,"h":4.465,"l":4.4,"n":53,"o":4.46,"t":"2026-09-24T14:30:00Z","v":23937,"vw":4.437524},{"c":4.38,"h":4.4101,"l":4.365,"n":65,"o":4.4101,"t":"2026-09-24T14:45:00Z","v":16521,"vw":4.398683},{"c":4.3699,"h":4.3905,"l":4.365,"n":45,"o":4.39,"t":"2026-09-24T15:00:00Z","v":6663,"vw":4.376285},{"c":4.3406,"h":4.3806,"l":4.34,"n":91,"o":4.38,"t":"2026-09-24T15:15:00Z","v":21350,"vw":4.364277},{"c":4.3501,"h":4.3601,"l":4.3499,"n":73,"o":4.35,"t":"2026-09-24T15:30:00Z","v":31084,"vw":4.357177},{"c":4.37,"h":4.38,"l":4.35,"n":62,"o":4.37,"t":"2026-09-24T15:45:00Z","v":17595,"vw":4.367387},{"c":4.36,"h":4.37,"l":4.3429,"n":45,"o":4.37,"t":"2026-09-24T16:00:00Z","v":9305,"vw":4.354793},{"c":4.3806,"h":4.4,"l":4.36,"n":79,"o":4.36,"t":"2026-09-24T16:15:00Z","v":39103,"vw":4.386925},{"c":4.36,"h":4.3806,"l":4.355,"n":48,"o":4.3699,"t":"2026-09-24T16:30:00Z","v":6197,"vw":4.36537},{"c":4.365,"h":4.37,"l":4.35,"n":43,"o":4.35,"t":"2026-09-24T16:45:00Z","v":5426,"vw":4.360046},{"c":4.38,"h":4.3806,"l":4.3699,"n":28,"o":4.37,"t":"2026-09-24T17:00:00Z","v":7922,"vw":4.377738},{"c":4.3699,"h":4.38,"l":4.36,"n":31,"o":4.38,"t":"2026-09-24T17:15:00Z","v":8308,"vw":4.367212},{"c":4.36,"h":4.385,"l":4.3599,"n":31,"o":4.3701,"t":"2026-09-24T17:30:00Z","v":9079,"vw":4.378406},{"c":4.3401,"h":4.3689,"l":4.335,"n":64,"o":4.355,"t":"2026-09-24T17:45:00Z","v":9405,"vw":4.348383},{"c":4.37,"h":4.37,"l":4.34,"n":39,"o":4.3405,"t":"2026-09-24T18:00:00Z","v":8763,"vw":4.356312},{"c":4.4,"h":4.4001,"l":4.37,"n":37,"o":4.37,"t":"2026-09-24T18:15:00Z","v":11085,"vw":4.390409},{"c":4.3799,"h":4.39,"l":4.37,"n":21,"o":4.38,"t":"2026-09-24T18:30:00Z","v":10983,"vw":4.379684},{"c":4.4022,"h":4.41,"l":4.38,"n":25,"o":4.38,"t":"2026-09-24T18:45:00Z","v":7305,"vw":4.391078},{"c":4.39,"h":4.4097,"l":4.385,"n":52,"o":4.4,"t":"2026-09-24T19:00:00Z","v":12101,"vw":4.391787},{"c":4.375,"h":4.4,"l":4.375,"n":29,"o":4.4,"t":"2026-09-24T19:15:00Z","v":23960,"vw":4.385791},{"c":4.36,"h":4.37,"l":4.345,"n":72,"o":4.37,"t":"2026-09-24T19:30:00Z","v":29064,"vw":4.35658},{"c":4.34,"h":4.38,"l":4.34,"n":56,"o":4.37,"t":"2026-09-24T19:45:00Z","v":14017,"vw":4.35291},{"c":4.36,"h":4.36,"l":4.3,"n":17,"o":4.36,"t":"2026-09-24T20:00:00Z","v":1154,"vw":4.354737},{"c":4.431,"h":4.431,"l":4.431,"n":1,"o":4.431,"t":"2026-09-24T20:15:00Z","v":240,"vw":4.431},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-24T20:45:00Z","v":500,"vw":4.38},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-24T22:00:00Z","v":100,"vw":4.46},{"c":4.35,"h":4.37,"l":4.35,"n":47,"o":4.37,"t":"2026-09-25T08:00:00Z","v":948,"vw":4.366515},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-25T09:30:00Z","v":123,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-25T10:00:00Z","v":200,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-09-25T11:00:00Z","v":1001,"vw":4.38},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-25T11:45:00Z","v":622,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-25T12:00:00Z","v":100,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-25T12:15:00Z","v":232,"vw":4.42},{"c":4.3997,"h":4.3997,"l":4.3997,"n":1,"o":4.3997,"t":"2026-09-25T13:00:00Z","v":208,"vw":4.3997},{"c":4.38,"h":4.4,"l":4.38,"n":12,"o":4.4,"t":"2026-09-25T13:15:00Z","v":1371,"vw":4.393659},{"c":4.255,"h":4.4,"l":4.255,"n":303,"o":4.4,"t":"2026-09-25T13:30:00Z","v":29906,"vw":4.315202},{"c":4.2199,"h":4.29,"l":4.205,"n":243,"o":4.28,"t":"2026-09-25T13:45:00Z","v":50382,"vw":4.242242},{"c":4.155,"h":4.23,"l":4.135,"n":329,"o":4.22,"t":"2026-09-25T14:00:00Z","v":94289,"vw":4.176039},{"c":4.16,"h":4.2,"l":4.15,"n":175,"o":4.1599,"t":"2026-09-25T14:15:00Z","v":58695,"vw":4.163395},{"c":4.17,"h":4.19,"l":4.1599,"n":128,"o":4.17,"t":"2026-09-25T14:30:00Z","v":48971,"vw":4.171009},{"c":4.2,"h":4.23,"l":4.18,"n":86,"o":4.1851,"t":"2026-09-25T14:45:00Z","v":16420,"vw":4.20984},{"c":4.22,"h":4.22,"l":4.18,"n":118,"o":4.19,"t":"2026-09-25T15:00:00Z","v":38891,"vw":4.194508},{"c":4.215,"h":4.23,"l":4.21,"n":70,"o":4.22,"t":"2026-09-25T15:15:00Z","v":14490,"vw":4.217767},{"c":4.195,"h":4.23,"l":4.185,"n":84,"o":4.215,"t":"2026-09-25T15:30:00Z","v":37203,"vw":4.211593},{"c":4.2064,"h":4.2099,"l":4.155,"n":132,"o":4.195,"t":"2026-09-25T15:45:00Z","v":53509,"vw":4.182953},{"c":4.21,"h":4.23,"l":4.2017,"n":103,"o":4.2017,"t":"2026-09-25T16:00:00Z","v":81038,"vw":4.214924},{"c":4.1805,"h":4.2295,"l":4.18,"n":89,"o":4.22,"t":"2026-09-25T16:15:00Z","v":24857,"vw":4.1961},{"c":4.1801,"h":4.19,"l":4.16,"n":77,"o":4.19,"t":"2026-09-25T16:30:00Z","v":23645,"vw":4.183917},{"c":4.17,"h":4.185,"l":4.17,"n":112,"o":4.185,"t":"2026-09-25T16:45:00Z","v":83874,"vw":4.179609},{"c":4.1799,"h":4.1801,"l":4.1744,"n":38,"o":4.175,"t":"2026-09-25T17:00:00Z","v":5315,"vw":4.178917},{"c":4.1799,"h":4.185,"l":4.175,"n":30,"o":4.175,"t":"2026-09-25T17:15:00Z","v":3845,"vw":4.17992},{"c":4.21,"h":4.21,"l":4.17,"n":45,"o":4.175,"t":"2026-09-25T17:30:00Z","v":9998,"vw":4.182214},{"c":4.2,"h":4.23,"l":4.1999,"n":72,"o":4.2099,"t":"2026-09-25T17:45:00Z","v":26908,"vw":4.212823},{"c":4.21,"h":4.215,"l":4.204,"n":33,"o":4.2101,"t":"2026-09-25T18:00:00Z","v":7370,"vw":4.209567},{"c":4.2375,"h":4.2375,"l":4.215,"n":57,"o":4.2168,"t":"2026-09-25T18:15:00Z","v":14793,"vw":4.22595},{"c":4.225,"h":4.24,"l":4.22,"n":27,"o":4.24,"t":"2026-09-25T18:30:00Z","v":8094,"vw":4.227545},{"c":4.22,"h":4.2399,"l":4.22,"n":26,"o":4.235,"t":"2026-09-25T18:45:00Z","v":7166,"vw":4.230761},{"c":4.25,"h":4.25,"l":4.225,"n":32,"o":4.225,"t":"2026-09-25T19:00:00Z","v":11803,"vw":4.24093},{"c":4.255,"h":4.2599,"l":4.25,"n":38,"o":4.25,"t":"2026-09-25T19:15:00Z","v":4973,"vw":4.251652},{"c":4.24,"h":4.25,"l":4.24,"n":45,"o":4.25,"t":"2026-09-25T19:30:00Z","v":7666,"vw":4.246751},{"c":4.25,"h":4.27,"l":4.24,"n":85,"o":4.255,"t":"2026-09-25T19:45:00Z","v":37258,"vw":4.255775},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-09-25T20:00:00Z","v":326,"vw":4.26},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-25T20:15:00Z","v":150,"vw":4.32},{"c":4.34,"h":4.34,"l":4.3,"n":121,"o":4.34,"t":"2026-09-25T21:00:00Z","v":22197,"vw":4.325239},{"c":4.3,"h":4.33,"l":4.3,"n":4,"o":4.33,"t":"2026-09-25T21:15:00Z","v":729,"vw":4.307015},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-25T21:30:00Z","v":705,"vw":4.29},{"c":4.32,"h":4.34,"l":4.3183,"n":4,"o":4.34,"t":"2026-09-25T21:45:00Z","v":1990,"vw":4.329538},{"c":4.28,"h":4.29,"l":4.28,"n":6,"o":4.29,"t":"2026-09-25T22:15:00Z","v":1322,"vw":4.285902},{"c":4.2799,"h":4.2799,"l":4.2799,"n":1,"o":4.2799,"t":"2026-09-25T23:30:00Z","v":600,"vw":4.2799},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-09-25T23:45:00Z","v":334,"vw":4.28},{"c":4.2,"h":4.21,"l":4.1579,"n":97,"o":4.1579,"t":"2026-09-28T08:00:00Z","v":9098,"vw":4.198057},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-28T08:15:00Z","v":350,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-28T08:45:00Z","v":105,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-28T09:00:00Z","v":200,"vw":4.21},{"c":4.2,"h":4.23,"l":4.2,"n":14,"o":4.2288,"t":"2026-09-28T11:00:00Z","v":6176,"vw":4.201697},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-28T11:45:00Z","v":2235,"vw":4.22},{"c":4.22,"h":4.22,"l":4.21,"n":5,"o":4.21,"t":"2026-09-28T12:00:00Z","v":206,"vw":4.215},{"c":4.2254,"h":4.2254,"l":4.2051,"n":3,"o":4.2051,"t":"2026-09-28T12:15:00Z","v":4421,"vw":4.215365},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-28T12:30:00Z","v":101,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-09-28T12:45:00Z","v":2042,"vw":4.23},{"c":4.2199,"h":4.22,"l":4.2199,"n":8,"o":4.22,"t":"2026-09-28T13:00:00Z","v":1733,"vw":4.219994},{"c":4.2,"h":4.22,"l":4.2,"n":21,"o":4.21,"t":"2026-09-28T13:15:00Z","v":3709,"vw":4.211353},{"c":4.28,"h":4.305,"l":4.22,"n":252,"o":4.26,"t":"2026-09-28T13:30:00Z","v":66885,"vw":4.27016},{"c":4.28,"h":4.29,"l":4.23,"n":88,"o":4.285,"t":"2026-09-28T13:45:00Z","v":35801,"vw":4.261853},{"c":4.23,"h":4.28,"l":4.23,"n":87,"o":4.27,"t":"2026-09-28T14:00:00Z","v":39666,"vw":4.258167},{"c":4.22,"h":4.25,"l":4.215,"n":91,"o":4.23,"t":"2026-09-28T14:15:00Z","v":45109,"vw":4.236961},{"c":4.18,"h":4.23,"l":4.18,"n":150,"o":4.23,"t":"2026-09-28T14:30:00Z","v":117352,"vw":4.200344},{"c":4.1699,"h":4.19,"l":4.15,"n":203,"o":4.18,"t":"2026-09-28T14:45:00Z","v":181068,"vw":4.167484},{"c":4.17,"h":4.19,"l":4.16,"n":351,"o":4.17,"t":"2026-09-28T15:00:00Z","v":266664,"vw":4.174203},{"c":4.17,"h":4.18,"l":4.16,"n":83,"o":4.175,"t":"2026-09-28T15:15:00Z","v":25642,"vw":4.175796},{"c":4.15,"h":4.16,"l":4.1467,"n":157,"o":4.16,"t":"2026-09-28T15:30:00Z","v":62779,"vw":4.156856},{"c":4.165,"h":4.17,"l":4.145,"n":86,"o":4.15,"t":"2026-09-28T15:45:00Z","v":41565,"vw":4.158859},{"c":4.16,"h":4.175,"l":4.16,"n":63,"o":4.17,"t":"2026-09-28T16:00:00Z","v":35248,"vw":4.162981},{"c":4.22,"h":4.22,"l":4.15,"n":44,"o":4.15,"t":"2026-09-28T16:15:00Z","v":12840,"vw":4.193208},{"c":4.18,"h":4.23,"l":4.18,"n":121,"o":4.22,"t":"2026-09-28T16:30:00Z","v":76752,"vw":4.208412},{"c":4.1799,"h":4.185,"l":4.17,"n":43,"o":4.18,"t":"2026-09-28T16:45:00Z","v":28236,"vw":4.178434},{"c":4.2,"h":4.21,"l":4.165,"n":84,"o":4.17,"t":"2026-09-28T17:00:00Z","v":47593,"vw":4.18886},{"c":4.19,"h":4.22,"l":4.19,"n":38,"o":4.2,"t":"2026-09-28T17:15:00Z","v":8928,"vw":4.211527},{"c":4.22,"h":4.22,"l":4.2,"n":52,"o":4.21,"t":"2026-09-28T17:30:00Z","v":11892,"vw":4.20721},{"c":4.2295,"h":4.2295,"l":4.21,"n":39,"o":4.21,"t":"2026-09-28T17:45:00Z","v":5761,"vw":4.21774},{"c":4.21,"h":4.2201,"l":4.21,"n":23,"o":4.22,"t":"2026-09-28T18:00:00Z","v":13820,"vw":4.219124},{"c":4.2,"h":4.205,"l":4.1999,"n":10,"o":4.205,"t":"2026-09-28T18:15:00Z","v":6170,"vw":4.200078},{"c":4.2,"h":4.21,"l":4.2,"n":17,"o":4.2,"t":"2026-09-28T18:30:00Z","v":3514,"vw":4.202117},{"c":4.21,"h":4.215,"l":4.2,"n":47,"o":4.2,"t":"2026-09-28T18:45:00Z","v":35311,"vw":4.209296},{"c":4.18,"h":4.21,"l":4.18,"n":33,"o":4.21,"t":"2026-09-28T19:00:00Z","v":13722,"vw":4.202394},{"c":4.16,"h":4.18,"l":4.16,"n":69,"o":4.18,"t":"2026-09-28T19:15:00Z","v":24623,"vw":4.17258},{"c":4.1299,"h":4.155,"l":4.125,"n":162,"o":4.155,"t":"2026-09-28T19:30:00Z","v":28333,"vw":4.138567},{"c":4.13,"h":4.145,"l":4.12,"n":163,"o":4.13,"t":"2026-09-28T19:45:00Z","v":54207,"vw":4.132577},{"c":4.14,"h":4.145,"l":4.14,"n":16,"o":4.14,"t":"2026-09-28T20:00:00Z","v":1894,"vw":4.14212},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-28T20:45:00Z","v":124,"vw":4.14},{"c":4.14,"h":4.14,"l":4.138,"n":7,"o":4.138,"t":"2026-09-28T21:15:00Z","v":610,"vw":4.139667},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-28T21:45:00Z","v":100,"vw":4.15},{"c":4.16,"h":4.17,"l":4.16,"n":17,"o":4.17,"t":"2026-09-28T22:45:00Z","v":514,"vw":4.165},{"c":4.1785,"h":4.1785,"l":4.1785,"n":1,"o":4.1785,"t":"2026-09-28T23:15:00Z","v":135,"vw":4.1785},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-09-28T23:30:00Z","v":400,"vw":4.15},{"c":4.13,"h":4.13,"l":4.12,"n":44,"o":4.13,"t":"2026-09-29T08:00:00Z","v":3730,"vw":4.127524},{"c":4.16,"h":4.17,"l":4.16,"n":3,"o":4.17,"t":"2026-09-29T10:00:00Z","v":250,"vw":4.164386},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-29T10:15:00Z","v":200,"vw":4.16},{"c":4.224,"h":4.224,"l":4.2031,"n":4,"o":4.2031,"t":"2026-09-29T11:00:00Z","v":388,"vw":4.218529},{"c":4.208,"h":4.21,"l":4.208,"n":3,"o":4.21,"t":"2026-09-29T11:15:00Z","v":1110,"vw":4.208182},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-29T11:30:00Z","v":1000,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":5,"o":4.19,"t":"2026-09-29T11:45:00Z","v":2205,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-29T12:30:00Z","v":100,"vw":4.21},{"c":4.2147,"h":4.2147,"l":4.2147,"n":1,"o":4.2147,"t":"2026-09-29T12:45:00Z","v":100,"vw":4.2147},{"c":4.189,"h":4.19,"l":4.189,"n":4,"o":4.19,"t":"2026-09-29T13:00:00Z","v":2196,"vw":4.1895},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-09-29T13:15:00Z","v":503,"vw":4.19},{"c":4.155,"h":4.216,"l":4.0893,"n":323,"o":4.21,"t":"2026-09-29T13:30:00Z","v":53410,"vw":4.120606},{"c":4.155,"h":4.17,"l":4.14,"n":69,"o":4.16,"t":"2026-09-29T13:45:00Z","v":13548,"vw":4.150363},{"c":4.13,"h":4.14,"l":4.12,"n":65,"o":4.14,"t":"2026-09-29T14:00:00Z","v":44126,"vw":4.130145},{"c":4.2,"h":4.21,"l":4.12,"n":102,"o":4.125,"t":"2026-09-29T14:15:00Z","v":39327,"vw":4.143748},{"c":4.19,"h":4.2,"l":4.18,"n":35,"o":4.1899,"t":"2026-09-29T14:30:00Z","v":28734,"vw":4.189863},{"c":4.17,"h":4.205,"l":4.16,"n":43,"o":4.2,"t":"2026-09-29T14:45:00Z","v":17156,"vw":4.186383},{"c":4.1599,"h":4.165,"l":4.145,"n":43,"o":4.165,"t":"2026-09-29T15:00:00Z","v":10438,"vw":4.156078},{"c":4.13,"h":4.1696,"l":4.13,"n":58,"o":4.16,"t":"2026-09-29T15:15:00Z","v":29196,"vw":4.139971},{"c":4.1299,"h":4.14,"l":4.125,"n":29,"o":4.13,"t":"2026-09-29T15:30:00Z","v":18207,"vw":4.130132},{"c":4.12,"h":4.14,"l":4.12,"n":47,"o":4.13,"t":"2026-09-29T15:45:00Z","v":5280,"vw":4.133744},{"c":4.12,"h":4.13,"l":4.12,"n":19,"o":4.13,"t":"2026-09-29T16:00:00Z","v":3667,"vw":4.126475},{"c":4.13,"h":4.13,"l":4.12,"n":32,"o":4.13,"t":"2026-09-29T16:15:00Z","v":6430,"vw":4.128625},{"c":4.1262,"h":4.1351,"l":4.12,"n":16,"o":4.1351,"t":"2026-09-29T16:30:00Z","v":2765,"vw":4.128817},{"c":4.12,"h":4.13,"l":4.115,"n":67,"o":4.13,"t":"2026-09-29T16:45:00Z","v":37411,"vw":4.120952},{"c":4.13,"h":4.1351,"l":4.12,"n":25,"o":4.12,"t":"2026-09-29T17:00:00Z","v":6003,"vw":4.128856},{"c":4.145,"h":4.15,"l":4.13,"n":17,"o":4.13,"t":"2026-09-29T17:15:00Z","v":7961,"vw":4.13509},{"c":4.15,"h":4.155,"l":4.145,"n":30,"o":4.155,"t":"2026-09-29T17:30:00Z","v":11118,"vw":4.150087},{"c":4.14,"h":4.16,"l":4.135,"n":33,"o":4.15,"t":"2026-09-29T17:45:00Z","v":7064,"vw":4.145869},{"c":4.145,"h":4.1501,"l":4.144,"n":28,"o":4.145,"t":"2026-09-29T18:00:00Z","v":16601,"vw":4.147343},{"c":4.13,"h":4.15,"l":4.13,"n":34,"o":4.15,"t":"2026-09-29T18:15:00Z","v":9128,"vw":4.145609},{"c":4.1401,"h":4.1501,"l":4.12,"n":23,"o":4.12,"t":"2026-09-29T18:30:00Z","v":7755,"vw":4.130297},{"c":4.145,"h":4.155,"l":4.135,"n":29,"o":4.135,"t":"2026-09-29T18:45:00Z","v":14121,"vw":4.147963},{"c":4.14,"h":4.15,"l":4.14,"n":12,"o":4.145,"t":"2026-09-29T19:00:00Z","v":983,"vw":4.147105},{"c":4.13,"h":4.145,"l":4.13,"n":28,"o":4.145,"t":"2026-09-29T19:15:00Z","v":19616,"vw":4.133104},{"c":4.095,"h":4.12,"l":4.09,"n":111,"o":4.12,"t":"2026-09-29T19:30:00Z","v":8516,"vw":4.101493},{"c":4.095,"h":4.105,"l":4.09,"n":113,"o":4.09,"t":"2026-09-29T19:45:00Z","v":32723,"vw":4.095094},{"c":4.1291,"h":4.1291,"l":4.1291,"n":1,"o":4.1291,"t":"2026-09-29T20:15:00Z","v":500,"vw":4.1291},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-09-29T21:30:00Z","v":312,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-09-29T22:00:00Z","v":325,"vw":4.13},{"c":4.09,"h":4.11,"l":4.08,"n":82,"o":4.08,"t":"2026-09-30T08:00:00Z","v":9265,"vw":4.090622},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-30T09:15:00Z","v":200,"vw":4.15},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-30T11:15:00Z","v":121,"vw":4.12},{"c":4.12,"h":4.1279,"l":4.12,"n":9,"o":4.1279,"t":"2026-09-30T11:30:00Z","v":8807,"vw":4.120551},{"c":4.1295,"h":4.1295,"l":4.1295,"n":1,"o":4.1295,"t":"2026-09-30T11:45:00Z","v":1000,"vw":4.1295},{"c":4.1295,"h":4.1295,"l":4.12,"n":7,"o":4.12,"t":"2026-09-30T12:00:00Z","v":1420,"vw":4.126075},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-30T12:15:00Z","v":117,"vw":4.13},{"c":4.17,"h":4.17,"l":4.16,"n":16,"o":4.16,"t":"2026-09-30T12:30:00Z","v":4409,"vw":4.165339},{"c":4.19,"h":4.19,"l":4.16,"n":3,"o":4.16,"t":"2026-09-30T12:45:00Z","v":3340,"vw":4.17018},{"c":4.174,"h":4.1891,"l":4.17,"n":17,"o":4.1861,"t":"2026-09-30T13:00:00Z","v":4905,"vw":4.177864},{"c":4.21,"h":4.21,"l":4.1993,"n":22,"o":4.1993,"t":"2026-09-30T13:15:00Z","v":24939,"vw":4.201282},{"c":4.055,"h":4.2,"l":4.015,"n":369,"o":4.2,"t":"2026-09-30T13:30:00Z","v":76667,"vw":4.130057},{"c":4.055,"h":4.065,"l":4.02,"n":237,"o":4.05,"t":"2026-09-30T13:45:00Z","v":44057,"vw":4.041698},{"c":4.045,"h":4.07,"l":4.03,"n":218,"o":4.0627,"t":"2026-09-30T14:00:00Z","v":39635,"vw":4.044215},{"c":3.995,"h":4.04,"l":3.995,"n":298,"o":4.04,"t":"2026-09-30T14:15:00Z","v":72515,"vw":4.007852},{"c":4,"h":4.02,"l":3.98,"n":158,"o":3.995,"t":"2026-09-30T14:30:00Z","v":37307,"vw":4.002787},{"c":4.0247,"h":4.025,"l":4.005,"n":67,"o":4.005,"t":"2026-09-30T14:45:00Z","v":12556,"vw":4.017241},{"c":4.01,"h":4.045,"l":4.01,"n":102,"o":4.0199,"t":"2026-09-30T15:00:00Z","v":23029,"vw":4.025064},{"c":3.995,"h":4.0099,"l":3.99,"n":121,"o":4,"t":"2026-09-30T15:15:00Z","v":39842,"vw":3.999218},{"c":3.99,"h":4.01,"l":3.99,"n":104,"o":3.99,"t":"2026-09-30T15:30:00Z","v":38545,"vw":4.002627},{"c":3.98,"h":3.99,"l":3.975,"n":172,"o":3.99,"t":"2026-09-30T15:45:00Z","v":27686,"vw":3.983652},{"c":3.985,"h":3.995,"l":3.98,"n":137,"o":3.985,"t":"2026-09-30T16:00:00Z","v":76698,"vw":3.985139},{"c":4.02,"h":4.025,"l":3.97,"n":75,"o":3.985,"t":"2026-09-30T16:15:00Z","v":30082,"vw":4.000497},{"c":4.03,"h":4.03,"l":4.02,"n":41,"o":4.02,"t":"2026-09-30T16:30:00Z","v":6827,"vw":4.022304},{"c":4.01,"h":4.035,"l":4.01,"n":36,"o":4.03,"t":"2026-09-30T16:45:00Z","v":6140,"vw":4.024659},{"c":4,"h":4.01,"l":4,"n":40,"o":4.01,"t":"2026-09-30T17:00:00Z","v":12597,"vw":4.004062},{"c":4.005,"h":4.0081,"l":3.995,"n":42,"o":4.0081,"t":"2026-09-30T17:15:00Z","v":7457,"vw":4.000429},{"c":3.9994,"h":4.0073,"l":3.99,"n":48,"o":4.0073,"t":"2026-09-30T17:30:00Z","v":9260,"vw":3.997218},{"c":3.99,"h":4,"l":3.987,"n":70,"o":4,"t":"2026-09-30T17:45:00Z","v":20648,"vw":3.992982},{"c":3.98,"h":3.995,"l":3.98,"n":35,"o":3.99,"t":"2026-09-30T18:00:00Z","v":12308,"vw":3.987888},{"c":3.9688,"h":3.9882,"l":3.965,"n":134,"o":3.985,"t":"2026-09-30T18:15:00Z","v":56877,"vw":3.976122},{"c":3.985,"h":3.99,"l":3.96,"n":50,"o":3.9694,"t":"2026-09-30T18:30:00Z","v":9584,"vw":3.972632},{"c":3.985,"h":3.99,"l":3.98,"n":54,"o":3.985,"t":"2026-09-30T18:45:00Z","v":14911,"vw":3.987535},{"c":3.97,"h":3.985,"l":3.965,"n":99,"o":3.985,"t":"2026-09-30T19:00:00Z","v":42479,"vw":3.974782},{"c":3.955,"h":3.97,"l":3.9501,"n":160,"o":3.965,"t":"2026-09-30T19:15:00Z","v":43939,"vw":3.958211},{"c":3.96,"h":3.96,"l":3.945,"n":205,"o":3.955,"t":"2026-09-30T19:30:00Z","v":77771,"vw":3.953099},{"c":3.9,"h":3.97,"l":3.9,"n":397,"o":3.965,"t":"2026-09-30T19:45:00Z","v":79134,"vw":3.929674},{"c":3.92,"h":3.92,"l":3.91,"n":22,"o":3.91,"t":"2026-09-30T20:00:00Z","v":4332,"vw":3.916488},{"c":3.93,"h":3.93,"l":3.92,"n":5,"o":3.92,"t":"2026-09-30T20:15:00Z","v":1233,"vw":3.920814},{"c":3.929,"h":3.93,"l":3.929,"n":6,"o":3.93,"t":"2026-09-30T20:30:00Z","v":1632,"vw":3.92966},{"c":3.928,"h":3.93,"l":3.926,"n":9,"o":3.93,"t":"2026-09-30T20:45:00Z","v":3436,"vw":3.928953},{"c":3.9299,"h":3.9299,"l":3.92,"n":7,"o":3.92,"t":"2026-09-30T21:00:00Z","v":1670,"vw":3.921547},{"c":3.92,"h":3.93,"l":3.92,"n":18,"o":3.93,"t":"2026-09-30T21:15:00Z","v":40519,"vw":3.923356},{"c":3.93,"h":3.93,"l":3.9299,"n":5,"o":3.9299,"t":"2026-09-30T22:00:00Z","v":1044,"vw":3.92995},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-30T22:15:00Z","v":100,"vw":3.97},{"c":3.93,"h":3.9651,"l":3.93,"n":7,"o":3.9651,"t":"2026-09-30T22:30:00Z","v":409,"vw":3.94755},{"c":3.974,"h":3.974,"l":3.974,"n":1,"o":3.974,"t":"2026-09-30T23:00:00Z","v":100,"vw":3.974},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-30T23:15:00Z","v":228,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-30T23:30:00Z","v":500,"vw":3.97},{"c":3.98,"h":3.98,"l":3.97,"n":6,"o":3.97,"t":"2026-09-30T23:45:00Z","v":314,"vw":3.975261},{"c":3.87,"h":3.91,"l":3.86,"n":67,"o":3.89,"t":"2026-10-01T08:00:00Z","v":6128,"vw":3.891918},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-01T08:30:00Z","v":402,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-01T09:00:00Z","v":679,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-01T10:30:00Z","v":250,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":18,"o":3.87,"t":"2026-10-01T11:00:00Z","v":1500,"vw":3.87},{"c":3.91,"h":3.93,"l":3.91,"n":5,"o":3.91,"t":"2026-10-01T11:45:00Z","v":548,"vw":3.91996},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-01T12:15:00Z","v":293,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-01T12:30:00Z","v":388,"vw":3.89},{"c":3.8694,"h":3.88,"l":3.86,"n":24,"o":3.88,"t":"2026-10-01T12:45:00Z","v":10709,"vw":3.878165},{"c":3.85,"h":3.87,"l":3.85,"n":28,"o":3.87,"t":"2026-10-01T13:00:00Z","v":3494,"vw":3.850724},{"c":3.81,"h":3.84,"l":3.81,"n":58,"o":3.84,"t":"2026-10-01T13:15:00Z","v":8514,"vw":3.816142},{"c":3.8281,"h":3.85,"l":3.805,"n":315,"o":3.84,"t":"2026-10-01T13:30:00Z","v":123426,"vw":3.817446},{"c":3.805,"h":3.83,"l":3.78,"n":265,"o":3.825,"t":"2026-10-01T13:45:00Z","v":38124,"vw":3.803578},{"c":3.75,"h":3.8,"l":3.735,"n":303,"o":3.8,"t":"2026-10-01T14:00:00Z","v":72444,"vw":3.75938},{"c":3.74,"h":3.75,"l":3.71,"n":196,"o":3.75,"t":"2026-10-01T14:15:00Z","v":70511,"vw":3.73503},{"c":3.76,"h":3.78,"l":3.737,"n":144,"o":3.74,"t":"2026-10-01T14:30:00Z","v":27018,"vw":3.755855},{"c":3.75,"h":3.77,"l":3.75,"n":116,"o":3.76,"t":"2026-10-01T14:45:00Z","v":29506,"vw":3.754124},{"c":3.7262,"h":3.75,"l":3.72,"n":80,"o":3.745,"t":"2026-10-01T15:00:00Z","v":16783,"vw":3.74075},{"c":3.74,"h":3.745,"l":3.715,"n":103,"o":3.725,"t":"2026-10-01T15:15:00Z","v":37513,"vw":3.725622},{"c":3.75,"h":3.75,"l":3.72,"n":68,"o":3.7319,"t":"2026-10-01T15:30:00Z","v":13870,"vw":3.727685},{"c":3.74,"h":3.745,"l":3.725,"n":80,"o":3.73,"t":"2026-10-01T15:45:00Z","v":27668,"vw":3.733949},{"c":3.715,"h":3.7468,"l":3.715,"n":95,"o":3.74,"t":"2026-10-01T16:00:00Z","v":12125,"vw":3.732687},{"c":3.71,"h":3.72,"l":3.71,"n":129,"o":3.715,"t":"2026-10-01T16:15:00Z","v":19054,"vw":3.711965},{"c":3.715,"h":3.715,"l":3.7,"n":60,"o":3.71,"t":"2026-10-01T16:30:00Z","v":10559,"vw":3.706581},{"c":3.715,"h":3.72,"l":3.705,"n":78,"o":3.71,"t":"2026-10-01T16:45:00Z","v":24151,"vw":3.711793},{"c":3.715,"h":3.73,"l":3.715,"n":48,"o":3.72,"t":"2026-10-01T17:00:00Z","v":13529,"vw":3.720138},{"c":3.825,"h":3.83,"l":3.72,"n":70,"o":3.72,"t":"2026-10-01T17:15:00Z","v":23375,"vw":3.753453},{"c":3.785,"h":3.83,"l":3.78,"n":104,"o":3.83,"t":"2026-10-01T17:30:00Z","v":28372,"vw":3.812802},{"c":3.8,"h":3.805,"l":3.79,"n":51,"o":3.795,"t":"2026-10-01T17:45:00Z","v":8431,"vw":3.797603},{"c":3.78,"h":3.805,"l":3.765,"n":66,"o":3.805,"t":"2026-10-01T18:00:00Z","v":9508,"vw":3.782233},{"c":3.775,"h":3.785,"l":3.775,"n":22,"o":3.78,"t":"2026-10-01T18:15:00Z","v":5111,"vw":3.779814},{"c":3.79,"h":3.7907,"l":3.77,"n":58,"o":3.77,"t":"2026-10-01T18:30:00Z","v":9720,"vw":3.783133},{"c":3.775,"h":3.79,"l":3.77,"n":25,"o":3.79,"t":"2026-10-01T18:45:00Z","v":4995,"vw":3.779069},{"c":3.78,"h":3.78,"l":3.77,"n":19,"o":3.78,"t":"2026-10-01T19:00:00Z","v":3721,"vw":3.777095},{"c":3.76,"h":3.785,"l":3.76,"n":44,"o":3.78,"t":"2026-10-01T19:15:00Z","v":7695,"vw":3.777874},{"c":3.74,"h":3.7687,"l":3.73,"n":110,"o":3.7687,"t":"2026-10-01T19:30:00Z","v":36639,"vw":3.755593},{"c":3.8,"h":3.805,"l":3.75,"n":84,"o":3.75,"t":"2026-10-01T19:45:00Z","v":44326,"vw":3.770744},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-01T20:00:00Z","v":955,"vw":3.8},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-01T21:30:00Z","v":611,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T21:45:00Z","v":200,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-01T22:00:00Z","v":450,"vw":3.84},{"c":3.81,"h":3.82,"l":3.81,"n":6,"o":3.82,"t":"2026-10-01T22:45:00Z","v":12300,"vw":3.810081},{"c":3.9,"h":3.9,"l":3.83,"n":68,"o":3.87,"t":"2026-10-02T08:00:00Z","v":2811,"vw":3.869432},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-02T08:30:00Z","v":110,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-02T09:30:00Z","v":192,"vw":3.89},{"c":3.89,"h":3.9,"l":3.89,"n":6,"o":3.9,"t":"2026-10-02T11:30:00Z","v":3274,"vw":3.89957},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T11:45:00Z","v":700,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T12:00:00Z","v":994,"vw":3.9},{"c":3.9,"h":3.9,"l":3.89,"n":5,"o":3.89,"t":"2026-10-02T12:15:00Z","v":1363,"vw":3.899195},{"c":3.95,"h":3.95,"l":3.91,"n":21,"o":3.91,"t":"2026-10-02T12:30:00Z","v":4911,"vw":3.947889},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T12:45:00Z","v":603,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-02T13:00:00Z","v":387,"vw":3.95},{"c":3.94,"h":3.94,"l":3.93,"n":6,"o":3.93,"t":"2026-10-02T13:15:00Z","v":3406,"vw":3.934416},{"c":4.0951,"h":4.1215,"l":3.905,"n":395,"o":3.95,"t":"2026-10-02T13:30:00Z","v":137321,"vw":4.054733},{"c":4.05,"h":4.095,"l":4.02,"n":197,"o":4.09,"t":"2026-10-02T13:45:00Z","v":48296,"vw":4.068625},{"c":4.04,"h":4.11,"l":4.03,"n":147,"o":4.03,"t":"2026-10-02T14:00:00Z","v":89490,"vw":4.075528},{"c":4.03,"h":4.04,"l":4.01,"n":79,"o":4.04,"t":"2026-10-02T14:15:00Z","v":45376,"vw":4.026492},{"c":3.98,"h":4.03,"l":3.9794,"n":125,"o":4.03,"t":"2026-10-02T14:30:00Z","v":27724,"vw":3.993426},{"c":3.885,"h":3.975,"l":3.88,"n":276,"o":3.975,"t":"2026-10-02T14:45:00Z","v":97693,"vw":3.908971},{"c":3.87,"h":3.8975,"l":3.865,"n":155,"o":3.89,"t":"2026-10-02T15:00:00Z","v":86711,"vw":3.876077},{"c":3.85,"h":3.87,"l":3.835,"n":172,"o":3.87,"t":"2026-10-02T15:15:00Z","v":12742,"vw":3.849741},{"c":3.83,"h":3.87,"l":3.83,"n":124,"o":3.85,"t":"2026-10-02T15:30:00Z","v":34643,"vw":3.848176},{"c":3.81,"h":3.8282,"l":3.77,"n":245,"o":3.82,"t":"2026-10-02T15:45:00Z","v":115119,"vw":3.792672},{"c":3.805,"h":3.82,"l":3.79,"n":111,"o":3.79,"t":"2026-10-02T16:00:00Z","v":11980,"vw":3.805156},{"c":3.79,"h":3.805,"l":3.785,"n":70,"o":3.805,"t":"2026-10-02T16:15:00Z","v":28498,"vw":3.79112},{"c":3.7699,"h":3.79,"l":3.76,"n":129,"o":3.785,"t":"2026-10-02T16:30:00Z","v":31955,"vw":3.781495},{"c":3.76,"h":3.7799,"l":3.75,"n":102,"o":3.775,"t":"2026-10-02T16:45:00Z","v":16637,"vw":3.765504},{"c":3.765,"h":3.78,"l":3.755,"n":135,"o":3.76,"t":"2026-10-02T17:00:00Z","v":50652,"vw":3.767791},{"c":3.79,"h":3.79,"l":3.755,"n":79,"o":3.765,"t":"2026-10-02T17:15:00Z","v":42634,"vw":3.769967},{"c":3.795,"h":3.81,"l":3.78,"n":59,"o":3.785,"t":"2026-10-02T17:30:00Z","v":8531,"vw":3.790024},{"c":3.8,"h":3.8,"l":3.79,"n":53,"o":3.799,"t":"2026-10-02T17:45:00Z","v":13998,"vw":3.799335},{"c":3.805,"h":3.81,"l":3.79,"n":65,"o":3.8,"t":"2026-10-02T18:00:00Z","v":12557,"vw":3.802364},{"c":3.79,"h":3.81,"l":3.79,"n":61,"o":3.805,"t":"2026-10-02T18:15:00Z","v":11413,"vw":3.799493},{"c":3.76,"h":3.79,"l":3.755,"n":92,"o":3.79,"t":"2026-10-02T18:30:00Z","v":11513,"vw":3.774125},{"c":3.79,"h":3.795,"l":3.755,"n":167,"o":3.7599,"t":"2026-10-02T18:45:00Z","v":87228,"vw":3.77334},{"c":3.78,"h":3.795,"l":3.78,"n":62,"o":3.78,"t":"2026-10-02T19:00:00Z","v":13589,"vw":3.789314},{"c":3.8199,"h":3.8201,"l":3.78,"n":161,"o":3.78,"t":"2026-10-02T19:15:00Z","v":60562,"vw":3.812908},{"c":3.8301,"h":3.84,"l":3.8173,"n":90,"o":3.82,"t":"2026-10-02T19:30:00Z","v":33792,"vw":3.827918},{"c":3.83,"h":3.8452,"l":3.815,"n":130,"o":3.835,"t":"2026-10-02T19:45:00Z","v":77514,"vw":3.830167},{"c":3.86,"h":3.87,"l":3.84,"n":16,"o":3.84,"t":"2026-10-02T20:00:00Z","v":4070,"vw":3.850186},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-02T20:30:00Z","v":650,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T23:30:00Z","v":100,"vw":3.9},{"c":3.87,"h":3.91,"l":3.87,"n":73,"o":3.91,"t":"2026-10-05T08:00:00Z","v":10059,"vw":3.890043},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-05T08:15:00Z","v":653,"vw":3.88},{"c":3.87,"h":3.88,"l":3.87,"n":16,"o":3.88,"t":"2026-10-05T08:30:00Z","v":959,"vw":3.876656},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-05T08:45:00Z","v":504,"vw":3.88},{"c":3.86,"h":3.89,"l":3.86,"n":15,"o":3.88,"t":"2026-10-05T10:15:00Z","v":2612,"vw":3.874605},{"c":3.8954,"h":3.8969,"l":3.8954,"n":6,"o":3.8969,"t":"2026-10-05T11:00:00Z","v":1211,"vw":3.895608},{"c":3.8899,"h":3.9,"l":3.8899,"n":5,"o":3.9,"t":"2026-10-05T12:00:00Z","v":917,"vw":3.898367},{"c":3.87,"h":3.87,"l":3.87,"n":11,"o":3.87,"t":"2026-10-05T12:15:00Z","v":1983,"vw":3.87},{"c":3.8595,"h":3.8885,"l":3.84,"n":10,"o":3.8885,"t":"2026-10-05T12:30:00Z","v":700,"vw":3.850692},{"c":3.84,"h":3.85,"l":3.84,"n":4,"o":3.85,"t":"2026-10-05T12:45:00Z","v":1445,"vw":3.845017},{"c":3.8799,"h":3.8799,"l":3.8778,"n":3,"o":3.8778,"t":"2026-10-05T13:00:00Z","v":1507,"vw":3.8785},{"c":3.87,"h":3.875,"l":3.87,"n":3,"o":3.875,"t":"2026-10-05T13:15:00Z","v":671,"vw":3.872981},{"c":3.74,"h":3.87,"l":3.71,"n":655,"o":3.87,"t":"2026-10-05T13:30:00Z","v":99752,"vw":3.766937},{"c":3.7124,"h":3.745,"l":3.71,"n":427,"o":3.73,"t":"2026-10-05T13:45:00Z","v":105627,"vw":3.719465},{"c":3.765,"h":3.775,"l":3.705,"n":263,"o":3.72,"t":"2026-10-05T14:00:00Z","v":79580,"vw":3.75354},{"c":3.745,"h":3.76,"l":3.7299,"n":171,"o":3.76,"t":"2026-10-05T14:15:00Z","v":22129,"vw":3.742958},{"c":3.745,"h":3.76,"l":3.725,"n":144,"o":3.74,"t":"2026-10-05T14:30:00Z","v":26948,"vw":3.740872},{"c":3.76,"h":3.76,"l":3.74,"n":124,"o":3.75,"t":"2026-10-05T14:45:00Z","v":16359,"vw":3.7493},{"c":3.74,"h":3.76,"l":3.74,"n":122,"o":3.76,"t":"2026-10-05T15:00:00Z","v":10709,"vw":3.754477},{"c":3.74,"h":3.7499,"l":3.73,"n":94,"o":3.7481,"t":"2026-10-05T15:15:00Z","v":22217,"vw":3.739803},{"c":3.745,"h":3.755,"l":3.73,"n":115,"o":3.74,"t":"2026-10-05T15:30:00Z","v":35453,"vw":3.740451},{"c":3.74,"h":3.75,"l":3.74,"n":61,"o":3.748,"t":"2026-10-05T15:45:00Z","v":3833,"vw":3.746197},{"c":3.74,"h":3.745,"l":3.735,"n":85,"o":3.74,"t":"2026-10-05T16:00:00Z","v":10800,"vw":3.740167},{"c":3.72,"h":3.7399,"l":3.7118,"n":127,"o":3.73,"t":"2026-10-05T16:15:00Z","v":34432,"vw":3.72104},{"c":3.7165,"h":3.725,"l":3.7118,"n":54,"o":3.715,"t":"2026-10-05T16:30:00Z","v":13077,"vw":3.718369},{"c":3.72,"h":3.73,"l":3.71,"n":186,"o":3.715,"t":"2026-10-05T16:45:00Z","v":139693,"vw":3.720239},{"c":3.71,"h":3.72,"l":3.705,"n":145,"o":3.72,"t":"2026-10-05T17:00:00Z","v":44894,"vw":3.714476},{"c":3.72,"h":3.725,"l":3.71,"n":69,"o":3.715,"t":"2026-10-05T17:15:00Z","v":8315,"vw":3.716348},{"c":3.72,"h":3.725,"l":3.71,"n":71,"o":3.72,"t":"2026-10-05T17:30:00Z","v":28149,"vw":3.719277},{"c":3.745,"h":3.75,"l":3.72,"n":121,"o":3.72,"t":"2026-10-05T17:45:00Z","v":43283,"vw":3.745582},{"c":3.735,"h":3.745,"l":3.73,"n":74,"o":3.745,"t":"2026-10-05T18:00:00Z","v":31255,"vw":3.739866},{"c":3.74,"h":3.745,"l":3.735,"n":58,"o":3.735,"t":"2026-10-05T18:15:00Z","v":22346,"vw":3.738638},{"c":3.735,"h":3.745,"l":3.735,"n":83,"o":3.7397,"t":"2026-10-05T18:30:00Z","v":22390,"vw":3.74109},{"c":3.765,"h":3.7665,"l":3.74,"n":104,"o":3.74,"t":"2026-10-05T18:45:00Z","v":46970,"vw":3.749888},{"c":3.775,"h":3.775,"l":3.76,"n":66,"o":3.77,"t":"2026-10-05T19:00:00Z","v":26736,"vw":3.766881},{"c":3.78,"h":3.815,"l":3.78,"n":58,"o":3.79,"t":"2026-10-05T19:15:00Z","v":38087,"vw":3.796578},{"c":3.79,"h":3.7988,"l":3.77,"n":69,"o":3.785,"t":"2026-10-05T19:30:00Z","v":30016,"vw":3.786184},{"c":3.81,"h":3.815,"l":3.78,"n":148,"o":3.785,"t":"2026-10-05T19:45:00Z","v":49176,"vw":3.801044},{"c":3.85,"h":3.85,"l":3.82,"n":6,"o":3.82,"t":"2026-10-05T20:00:00Z","v":386,"vw":3.827853},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-05T20:15:00Z","v":7900,"vw":3.78},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-05T21:00:00Z","v":200,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-05T21:15:00Z","v":200,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-05T21:45:00Z","v":151,"vw":3.82},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-05T22:45:00Z","v":200,"vw":3.87},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-05T23:00:00Z","v":250,"vw":3.83},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-05T23:15:00Z","v":100,"vw":3.815},{"c":3.8132,"h":3.8132,"l":3.81,"n":4,"o":3.81,"t":"2026-10-05T23:30:00Z","v":2149,"vw":3.811224},{"c":3.8,"h":3.81,"l":3.8,"n":61,"o":3.81,"t":"2026-10-06T08:00:00Z","v":6096,"vw":3.803591},{"c":3.8021,"h":3.8021,"l":3.8,"n":2,"o":3.8,"t":"2026-10-06T08:30:00Z","v":350,"vw":3.8009},{"c":3.82,"h":3.82,"l":3.8021,"n":2,"o":3.8021,"t":"2026-10-06T08:45:00Z","v":400,"vw":3.81105},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-06T09:00:00Z","v":104,"vw":3.82},{"c":3.8293,"h":3.83,"l":3.8293,"n":3,"o":3.83,"t":"2026-10-06T10:45:00Z","v":584,"vw":3.829759},{"c":3.8215,"h":3.8215,"l":3.8215,"n":1,"o":3.8215,"t":"2026-10-06T11:00:00Z","v":1199,"vw":3.8215},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-06T11:15:00Z","v":1334,"vw":3.83},{"c":3.8471,"h":3.8471,"l":3.8471,"n":2,"o":3.8471,"t":"2026-10-06T11:30:00Z","v":705,"vw":3.8471},{"c":3.85,"h":3.85,"l":3.8471,"n":2,"o":3.8471,"t":"2026-10-06T11:45:00Z","v":2800,"vw":3.849793},{"c":3.8499,"h":3.8499,"l":3.8499,"n":2,"o":3.8499,"t":"2026-10-06T12:00:00Z","v":812,"vw":3.8499},{"c":3.84,"h":3.85,"l":3.84,"n":2,"o":3.85,"t":"2026-10-06T12:15:00Z","v":599,"vw":3.847129},{"c":3.83,"h":3.83,"l":3.83,"n":9,"o":3.83,"t":"2026-10-06T12:30:00Z","v":3120,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-06T13:00:00Z","v":150,"vw":3.85},{"c":3.83,"h":3.84,"l":3.83,"n":9,"o":3.84,"t":"2026-10-06T13:15:00Z","v":5958,"vw":3.830218},{"c":3.82,"h":3.855,"l":3.8,"n":205,"o":3.81,"t":"2026-10-06T13:30:00Z","v":85057,"vw":3.826413},{"c":3.83,"h":3.85,"l":3.815,"n":118,"o":3.83,"t":"2026-10-06T13:45:00Z","v":26907,"vw":3.83533},{"c":3.81,"h":3.845,"l":3.7945,"n":105,"o":3.835,"t":"2026-10-06T14:00:00Z","v":30220,"vw":3.828372},{"c":3.79,"h":3.8199,"l":3.79,"n":93,"o":3.81,"t":"2026-10-06T14:15:00Z","v":21888,"vw":3.81548},{"c":3.79,"h":3.8,"l":3.78,"n":84,"o":3.8,"t":"2026-10-06T14:30:00Z","v":15665,"vw":3.788219},{"c":3.8006,"h":3.8006,"l":3.7601,"n":69,"o":3.78,"t":"2026-10-06T14:45:00Z","v":15404,"vw":3.778441},{"c":3.8,"h":3.82,"l":3.8,"n":65,"o":3.8098,"t":"2026-10-06T15:00:00Z","v":8720,"vw":3.814798},{"c":3.7901,"h":3.8081,"l":3.7901,"n":36,"o":3.808,"t":"2026-10-06T15:15:00Z","v":7135,"vw":3.799502},{"c":3.8,"h":3.805,"l":3.785,"n":33,"o":3.795,"t":"2026-10-06T15:30:00Z","v":4958,"vw":3.793982},{"c":3.79,"h":3.805,"l":3.785,"n":33,"o":3.8,"t":"2026-10-06T15:45:00Z","v":3564,"vw":3.795717},{"c":3.79,"h":3.7907,"l":3.79,"n":10,"o":3.79,"t":"2026-10-06T16:00:00Z","v":5122,"vw":3.79005},{"c":3.7686,"h":3.7875,"l":3.765,"n":53,"o":3.7852,"t":"2026-10-06T16:15:00Z","v":17028,"vw":3.772635},{"c":3.7797,"h":3.78,"l":3.765,"n":55,"o":3.765,"t":"2026-10-06T16:30:00Z","v":11966,"vw":3.771016},{"c":3.78,"h":3.785,"l":3.7707,"n":42,"o":3.78,"t":"2026-10-06T16:45:00Z","v":4814,"vw":3.779076},{"c":3.755,"h":3.78,"l":3.75,"n":139,"o":3.7707,"t":"2026-10-06T17:00:00Z","v":43999,"vw":3.758324},{"c":3.775,"h":3.78,"l":3.7494,"n":108,"o":3.76,"t":"2026-10-06T17:15:00Z","v":29004,"vw":3.751446},{"c":3.79,"h":3.79,"l":3.7799,"n":25,"o":3.78,"t":"2026-10-06T17:30:00Z","v":8179,"vw":3.780354},{"c":3.78,"h":3.795,"l":3.7748,"n":56,"o":3.78,"t":"2026-10-06T17:45:00Z","v":15318,"vw":3.781002},{"c":3.7885,"h":3.7885,"l":3.775,"n":56,"o":3.78,"t":"2026-10-06T18:00:00Z","v":27347,"vw":3.779866},{"c":3.7601,"h":3.78,"l":3.76,"n":43,"o":3.78,"t":"2026-10-06T18:15:00Z","v":17022,"vw":3.77491},{"c":3.76,"h":3.775,"l":3.76,"n":54,"o":3.77,"t":"2026-10-06T18:30:00Z","v":42987,"vw":3.769003},{"c":3.77,"h":3.785,"l":3.77,"n":33,"o":3.77,"t":"2026-10-06T18:45:00Z","v":5210,"vw":3.777752},{"c":3.7599,"h":3.77,"l":3.7599,"n":69,"o":3.77,"t":"2026-10-06T19:00:00Z","v":17848,"vw":3.761399},{"c":3.7634,"h":3.77,"l":3.75,"n":24,"o":3.7599,"t":"2026-10-06T19:15:00Z","v":8064,"vw":3.766375},{"c":3.78,"h":3.78,"l":3.76,"n":39,"o":3.77,"t":"2026-10-06T19:30:00Z","v":9141,"vw":3.768978},{"c":3.76,"h":3.7794,"l":3.75,"n":105,"o":3.77,"t":"2026-10-06T19:45:00Z","v":38727,"vw":3.759947},{"c":3.8106,"h":3.8106,"l":3.76,"n":8,"o":3.76,"t":"2026-10-06T20:00:00Z","v":676,"vw":3.788593},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-06T20:15:00Z","v":100,"vw":3.82},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-06T20:45:00Z","v":500,"vw":3.78},{"c":3.7893,"h":3.7893,"l":3.7893,"n":1,"o":3.7893,"t":"2026-10-06T21:15:00Z","v":100,"vw":3.7893},{"c":3.77,"h":3.78,"l":3.77,"n":3,"o":3.78,"t":"2026-10-06T22:15:00Z","v":4000,"vw":3.77275},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-06T22:45:00Z","v":159,"vw":3.8},{"c":3.72,"h":3.74,"l":3.7,"n":162,"o":3.74,"t":"2026-10-07T08:00:00Z","v":8926,"vw":3.711955},{"c":3.7,"h":3.73,"l":3.7,"n":61,"o":3.72,"t":"2026-10-07T09:00:00Z","v":2255,"vw":3.710851},{"c":3.695,"h":3.71,"l":3.69,"n":33,"o":3.71,"t":"2026-10-07T09:30:00Z","v":2713,"vw":3.694901},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-07T10:00:00Z","v":100,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-07T10:15:00Z","v":722,"vw":3.71},{"c":3.68,"h":3.7293,"l":3.68,"n":153,"o":3.72,"t":"2026-10-07T11:00:00Z","v":10254,"vw":3.691844},{"c":3.69,"h":3.69,"l":3.68,"n":8,"o":3.69,"t":"2026-10-07T11:15:00Z","v":6130,"vw":3.684121},{"c":3.68,"h":3.6999,"l":3.67,"n":55,"o":3.6999,"t":"2026-10-07T11:30:00Z","v":4689,"vw":3.68245},{"c":3.67,"h":3.69,"l":3.67,"n":21,"o":3.68,"t":"2026-10-07T11:45:00Z","v":4732,"vw":3.671218},{"c":3.65,"h":3.67,"l":3.65,"n":51,"o":3.67,"t":"2026-10-07T12:15:00Z","v":57702,"vw":3.669791},{"c":3.67,"h":3.6896,"l":3.6697,"n":21,"o":3.67,"t":"2026-10-07T12:30:00Z","v":16704,"vw":3.673437},{"c":3.68,"h":3.68,"l":3.67,"n":19,"o":3.67,"t":"2026-10-07T12:45:00Z","v":5803,"vw":3.67244},{"c":3.66,"h":3.675,"l":3.66,"n":30,"o":3.675,"t":"2026-10-07T13:00:00Z","v":4799,"vw":3.66348},{"c":3.64,"h":3.6515,"l":3.64,"n":39,"o":3.65,"t":"2026-10-07T13:15:00Z","v":7802,"vw":3.649836},{"c":3.62,"h":3.7,"l":3.54,"n":604,"o":3.66,"t":"2026-10-07T13:30:00Z","v":162350,"vw":3.60442},{"c":3.615,"h":3.635,"l":3.595,"n":149,"o":3.63,"t":"2026-10-07T13:45:00Z","v":61086,"vw":3.609403},{"c":3.6,"h":3.6197,"l":3.595,"n":123,"o":3.615,"t":"2026-10-07T14:00:00Z","v":36571,"vw":3.607593},{"c":3.575,"h":3.6,"l":3.575,"n":146,"o":3.6,"t":"2026-10-07T14:15:00Z","v":63316,"vw":3.587503},{"c":3.565,"h":3.58,"l":3.565,"n":128,"o":3.575,"t":"2026-10-07T14:30:00Z","v":26144,"vw":3.573896},{"c":3.555,"h":3.5699,"l":3.55,"n":102,"o":3.56,"t":"2026-10-07T14:45:00Z","v":11713,"vw":3.560699},{"c":3.535,"h":3.55,"l":3.52,"n":208,"o":3.55,"t":"2026-10-07T15:00:00Z","v":45041,"vw":3.531397},{"c":3.505,"h":3.54,"l":3.5,"n":168,"o":3.535,"t":"2026-10-07T15:15:00Z","v":68339,"vw":3.516766},{"c":3.53,"h":3.535,"l":3.5102,"n":51,"o":3.515,"t":"2026-10-07T15:30:00Z","v":26963,"vw":3.520658},{"c":3.525,"h":3.53,"l":3.515,"n":126,"o":3.53,"t":"2026-10-07T15:45:00Z","v":46694,"vw":3.520077},{"c":3.505,"h":3.53,"l":3.505,"n":105,"o":3.525,"t":"2026-10-07T16:00:00Z","v":44141,"vw":3.512417},{"c":3.5,"h":3.515,"l":3.5,"n":82,"o":3.515,"t":"2026-10-07T16:15:00Z","v":32092,"vw":3.505911},{"c":3.515,"h":3.52,"l":3.5,"n":55,"o":3.505,"t":"2026-10-07T16:30:00Z","v":5861,"vw":3.507503},{"c":3.5056,"h":3.515,"l":3.5,"n":68,"o":3.515,"t":"2026-10-07T16:45:00Z","v":35987,"vw":3.508053},{"c":3.53,"h":3.53,"l":3.5,"n":147,"o":3.505,"t":"2026-10-07T17:00:00Z","v":56791,"vw":3.511346},{"c":3.5352,"h":3.5372,"l":3.52,"n":60,"o":3.525,"t":"2026-10-07T17:15:00Z","v":16188,"vw":3.528748},{"c":3.535,"h":3.54,"l":3.53,"n":44,"o":3.5342,"t":"2026-10-07T17:30:00Z","v":16167,"vw":3.536456},{"c":3.52,"h":3.535,"l":3.52,"n":50,"o":3.535,"t":"2026-10-07T17:45:00Z","v":27661,"vw":3.529541},{"c":3.53,"h":3.545,"l":3.52,"n":31,"o":3.53,"t":"2026-10-07T18:00:00Z","v":6707,"vw":3.531515},{"c":3.52,"h":3.53,"l":3.52,"n":34,"o":3.525,"t":"2026-10-07T18:15:00Z","v":7352,"vw":3.525127},{"c":3.53,"h":3.53,"l":3.5101,"n":62,"o":3.53,"t":"2026-10-07T18:30:00Z","v":19113,"vw":3.516823},{"c":3.52,"h":3.54,"l":3.52,"n":61,"o":3.53,"t":"2026-10-07T18:45:00Z","v":19594,"vw":3.53251},{"c":3.52,"h":3.5299,"l":3.52,"n":30,"o":3.5299,"t":"2026-10-07T19:00:00Z","v":17619,"vw":3.52494},{"c":3.535,"h":3.535,"l":3.52,"n":37,"o":3.52,"t":"2026-10-07T19:15:00Z","v":6502,"vw":3.524836},{"c":3.5499,"h":3.5499,"l":3.525,"n":69,"o":3.53,"t":"2026-10-07T19:30:00Z","v":71264,"vw":3.534814},{"c":3.555,"h":3.57,"l":3.54,"n":127,"o":3.55,"t":"2026-10-07T19:45:00Z","v":51003,"vw":3.549419},{"c":3.5592,"h":3.62,"l":3.5592,"n":13,"o":3.56,"t":"2026-10-07T20:00:00Z","v":1690,"vw":3.570235},{"c":3.5587,"h":3.5587,"l":3.5587,"n":3,"o":3.5587,"t":"2026-10-07T20:15:00Z","v":202,"vw":3.5587},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-07T20:30:00Z","v":1496,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-07T20:45:00Z","v":140,"vw":3.57},{"c":3.6171,"h":3.6171,"l":3.6171,"n":3,"o":3.6171,"t":"2026-10-07T21:00:00Z","v":298,"vw":3.6171},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-07T21:15:00Z","v":840,"vw":3.58},{"c":3.6063,"h":3.6063,"l":3.6063,"n":2,"o":3.6063,"t":"2026-10-07T21:30:00Z","v":152,"vw":3.6063},{"c":3.619,"h":3.619,"l":3.619,"n":1,"o":3.619,"t":"2026-10-07T22:30:00Z","v":2100,"vw":3.619},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-07T22:45:00Z","v":945,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-07T23:15:00Z","v":997,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-07T23:30:00Z","v":135,"vw":3.59},{"c":3.65,"h":3.65,"l":3.6,"n":3,"o":3.6,"t":"2026-10-07T23:45:00Z","v":2402,"vw":3.606253},{"c":3.5,"h":3.5,"l":3.45,"n":128,"o":3.5,"t":"2026-10-08T08:00:00Z","v":8416,"vw":3.483755},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-08T08:45:00Z","v":215,"vw":3.5},{"c":3.52,"h":3.52,"l":3.5,"n":5,"o":3.51,"t":"2026-10-08T09:00:00Z","v":600,"vw":3.515},{"c":3.5,"h":3.5155,"l":3.5,"n":5,"o":3.5155,"t":"2026-10-08T10:00:00Z","v":3894,"vw":3.501569},{"c":3.49,"h":3.49,"l":3.46,"n":19,"o":3.47,"t":"2026-10-08T10:30:00Z","v":2196,"vw":3.487593},{"c":3.45,"h":3.45,"l":3.45,"n":15,"o":3.45,"t":"2026-10-08T10:45:00Z","v":1204,"vw":3.45},{"c":3.48,"h":3.48,"l":3.47,"n":26,"o":3.47,"t":"2026-10-08T11:00:00Z","v":528,"vw":3.474},{"c":3.4569,"h":3.4569,"l":3.4569,"n":1,"o":3.4569,"t":"2026-10-08T11:15:00Z","v":100,"vw":3.4569},{"c":3.465,"h":3.465,"l":3.465,"n":3,"o":3.465,"t":"2026-10-08T12:00:00Z","v":237,"vw":3.465},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-08T12:15:00Z","v":100,"vw":3.47},{"c":3.4698,"h":3.4698,"l":3.4698,"n":1,"o":3.4698,"t":"2026-10-08T12:45:00Z","v":1000,"vw":3.4698},{"c":3.4609,"h":3.47,"l":3.46,"n":8,"o":3.46,"t":"2026-10-08T13:00:00Z","v":3127,"vw":3.463466},{"c":3.441,"h":3.47,"l":3.441,"n":38,"o":3.465,"t":"2026-10-08T13:15:00Z","v":4428,"vw":3.449281},{"c":3.3872,"h":3.46,"l":3.36,"n":403,"o":3.46,"t":"2026-10-08T13:30:00Z","v":132776,"vw":3.414923},{"c":3.355,"h":3.3788,"l":3.3401,"n":220,"o":3.37,"t":"2026-10-08T13:45:00Z","v":53883,"vw":3.360432},{"c":3.3792,"h":3.38,"l":3.335,"n":154,"o":3.355,"t":"2026-10-08T14:00:00Z","v":58845,"vw":3.360319},{"c":3.395,"h":3.41,"l":3.3724,"n":98,"o":3.3724,"t":"2026-10-08T14:15:00Z","v":66596,"vw":3.395423},{"c":3.36,"h":3.4092,"l":3.36,"n":101,"o":3.4,"t":"2026-10-08T14:30:00Z","v":22910,"vw":3.380535},{"c":3.3601,"h":3.3601,"l":3.34,"n":106,"o":3.35,"t":"2026-10-08T14:45:00Z","v":32111,"vw":3.351889},{"c":3.34,"h":3.365,"l":3.33,"n":158,"o":3.36,"t":"2026-10-08T15:00:00Z","v":60134,"vw":3.353006},{"c":3.345,"h":3.35,"l":3.33,"n":93,"o":3.34,"t":"2026-10-08T15:15:00Z","v":21603,"vw":3.336498},{"c":3.3399,"h":3.3408,"l":3.33,"n":80,"o":3.3408,"t":"2026-10-08T15:30:00Z","v":19110,"vw":3.337515},{"c":3.33,"h":3.3658,"l":3.33,"n":74,"o":3.3499,"t":"2026-10-08T15:45:00Z","v":29894,"vw":3.346216},{"c":3.335,"h":3.34,"l":3.3208,"n":55,"o":3.33,"t":"2026-10-08T16:00:00Z","v":22369,"vw":3.332363},{"c":3.335,"h":3.36,"l":3.32,"n":74,"o":3.335,"t":"2026-10-08T16:15:00Z","v":30450,"vw":3.333867},{"c":3.33,"h":3.335,"l":3.32,"n":46,"o":3.33,"t":"2026-10-08T16:30:00Z","v":16433,"vw":3.329608},{"c":3.28,"h":3.328,"l":3.26,"n":246,"o":3.32,"t":"2026-10-08T16:45:00Z","v":100146,"vw":3.305719},{"c":3.2999,"h":3.3078,"l":3.275,"n":83,"o":3.29,"t":"2026-10-08T17:00:00Z","v":33023,"vw":3.285873},{"c":3.27,"h":3.3,"l":3.26,"n":91,"o":3.3,"t":"2026-10-08T17:15:00Z","v":26534,"vw":3.279791},{"c":3.3,"h":3.3,"l":3.27,"n":63,"o":3.27,"t":"2026-10-08T17:30:00Z","v":18196,"vw":3.284352},{"c":3.305,"h":3.31,"l":3.285,"n":59,"o":3.3,"t":"2026-10-08T17:45:00Z","v":10204,"vw":3.298985},{"c":3.3,"h":3.3,"l":3.285,"n":26,"o":3.295,"t":"2026-10-08T18:00:00Z","v":15378,"vw":3.2927},{"c":3.33,"h":3.335,"l":3.31,"n":33,"o":3.31,"t":"2026-10-08T18:15:00Z","v":23821,"vw":3.314496},{"c":3.32,"h":3.325,"l":3.3092,"n":35,"o":3.32,"t":"2026-10-08T18:30:00Z","v":15942,"vw":3.318787},{"c":3.325,"h":3.33,"l":3.3103,"n":38,"o":3.33,"t":"2026-10-08T18:45:00Z","v":12831,"vw":3.316729},{"c":3.32,"h":3.335,"l":3.3101,"n":48,"o":3.3193,"t":"2026-10-08T19:00:00Z","v":20236,"vw":3.328227},{"c":3.375,"h":3.375,"l":3.32,"n":41,"o":3.32,"t":"2026-10-08T19:15:00Z","v":8809,"vw":3.347562},{"c":3.38,"h":3.39,"l":3.365,"n":54,"o":3.37,"t":"2026-10-08T19:30:00Z","v":13649,"vw":3.377538},{"c":3.34,"h":3.395,"l":3.33,"n":111,"o":3.37,"t":"2026-10-08T19:45:00Z","v":37278,"vw":3.359014},{"c":3.3415,"h":3.41,"l":3.3415,"n":35,"o":3.36,"t":"2026-10-08T20:00:00Z","v":16786,"vw":3.368947},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T20:30:00Z","v":100,"vw":3.45},{"c":3.36,"h":3.3614,"l":3.36,"n":2,"o":3.3614,"t":"2026-10-08T21:00:00Z","v":250,"vw":3.36084},{"c":3.43,"h":3.43,"l":3.37,"n":2,"o":3.37,"t":"2026-10-08T21:30:00Z","v":14950,"vw":3.429599},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-08T21:45:00Z","v":10201,"vw":3.36},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-08T23:00:00Z","v":127,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-08T23:30:00Z","v":107,"vw":3.38},{"c":3.4,"h":3.4,"l":3.4,"n":16,"o":3.4,"t":"2026-10-08T23:45:00Z","v":190,"vw":3.4},{"c":3.38,"h":3.4,"l":3.38,"n":18,"o":3.4,"t":"2026-10-09T08:00:00Z","v":1192,"vw":3.38381},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.42,"t":"2026-10-09T08:15:00Z","v":2396,"vw":3.425409},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-09T08:45:00Z","v":1500,"vw":3.43},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-09T09:00:00Z","v":150,"vw":3.4},{"c":3.41,"h":3.41,"l":3.4,"n":8,"o":3.4,"t":"2026-10-09T10:45:00Z","v":1670,"vw":3.401077},{"c":3.41,"h":3.41,"l":3.4,"n":4,"o":3.4,"t":"2026-10-09T11:00:00Z","v":405,"vw":3.406254},{"c":3.419,"h":3.42,"l":3.4101,"n":6,"o":3.42,"t":"2026-10-09T11:15:00Z","v":516,"vw":3.416721},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-09T11:30:00Z","v":150,"vw":3.41},{"c":3.44,"h":3.44,"l":3.42,"n":8,"o":3.42,"t":"2026-10-09T11:45:00Z","v":1359,"vw":3.425913},{"c":3.4238,"h":3.45,"l":3.42,"n":5,"o":3.45,"t":"2026-10-09T12:00:00Z","v":1621,"vw":3.428456},{"c":3.43,"h":3.43,"l":3.4215,"n":2,"o":3.4215,"t":"2026-10-09T12:30:00Z","v":600,"vw":3.422917},{"c":3.4297,"h":3.4297,"l":3.4297,"n":1,"o":3.4297,"t":"2026-10-09T12:45:00Z","v":123,"vw":3.4297},{"c":3.42,"h":3.44,"l":3.42,"n":10,"o":3.44,"t":"2026-10-09T13:15:00Z","v":2233,"vw":3.436396},{"c":3.24,"h":3.41,"l":3.23,"n":455,"o":3.41,"t":"2026-10-09T13:30:00Z","v":115223,"vw":3.275699},{"c":3.27,"h":3.28,"l":3.24,"n":165,"o":3.2438,"t":"2026-10-09T13:45:00Z","v":58657,"vw":3.256017},{"c":3.295,"h":3.295,"l":3.26,"n":100,"o":3.27,"t":"2026-10-09T14:00:00Z","v":34955,"vw":3.278694},{"c":3.2961,"h":3.3,"l":3.28,"n":92,"o":3.3,"t":"2026-10-09T14:15:00Z","v":27038,"vw":3.289973},{"c":3.28,"h":3.3,"l":3.275,"n":160,"o":3.3,"t":"2026-10-09T14:30:00Z","v":37774,"vw":3.284114},{"c":3.3,"h":3.315,"l":3.285,"n":71,"o":3.285,"t":"2026-10-09T14:45:00Z","v":22920,"vw":3.298327},{"c":3.285,"h":3.305,"l":3.2801,"n":56,"o":3.3,"t":"2026-10-09T15:00:00Z","v":9122,"vw":3.290564},{"c":3.27,"h":3.29,"l":3.27,"n":89,"o":3.2886,"t":"2026-10-09T15:15:00Z","v":10640,"vw":3.276439},{"c":3.27,"h":3.285,"l":3.265,"n":61,"o":3.265,"t":"2026-10-09T15:30:00Z","v":14308,"vw":3.274621},{"c":3.25,"h":3.27,"l":3.245,"n":141,"o":3.265,"t":"2026-10-09T15:45:00Z","v":17488,"vw":3.255091},{"c":3.255,"h":3.265,"l":3.245,"n":117,"o":3.2463,"t":"2026-10-09T16:00:00Z","v":44312,"vw":3.252361},{"c":3.245,"h":3.26,"l":3.24,"n":53,"o":3.26,"t":"2026-10-09T16:15:00Z","v":10142,"vw":3.246775},{"c":3.245,"h":3.2597,"l":3.24,"n":35,"o":3.2492,"t":"2026-10-09T16:30:00Z","v":12374,"vw":3.246166},{"c":3.235,"h":3.245,"l":3.23,"n":108,"o":3.2401,"t":"2026-10-09T16:45:00Z","v":32868,"vw":3.237051},{"c":3.23,"h":3.2399,"l":3.23,"n":43,"o":3.2375,"t":"2026-10-09T17:00:00Z","v":9097,"vw":3.232467},{"c":3.225,"h":3.24,"l":3.22,"n":74,"o":3.235,"t":"2026-10-09T17:15:00Z","v":12668,"vw":3.231757},{"c":3.235,"h":3.2351,"l":3.225,"n":20,"o":3.2285,"t":"2026-10-09T17:30:00Z","v":1871,"vw":3.230404},{"c":3.2407,"h":3.2455,"l":3.23,"n":52,"o":3.235,"t":"2026-10-09T17:45:00Z","v":5405,"vw":3.239876},{"c":3.235,"h":3.24,"l":3.23,"n":45,"o":3.24,"t":"2026-10-09T18:00:00Z","v":10245,"vw":3.232871},{"c":3.215,"h":3.23,"l":3.21,"n":98,"o":3.23,"t":"2026-10-09T18:15:00Z","v":15660,"vw":3.223187},{"c":3.225,"h":3.23,"l":3.215,"n":40,"o":3.22,"t":"2026-10-09T18:30:00Z","v":10339,"vw":3.219736},{"c":3.23,"h":3.24,"l":3.225,"n":36,"o":3.23,"t":"2026-10-09T18:45:00Z","v":13652,"vw":3.234062},{"c":3.24,"h":3.24,"l":3.23,"n":19,"o":3.24,"t":"2026-10-09T19:00:00Z","v":1726,"vw":3.237779},{"c":3.225,"h":3.24,"l":3.2201,"n":25,"o":3.235,"t":"2026-10-09T19:15:00Z","v":6369,"vw":3.227837},{"c":3.245,"h":3.25,"l":3.22,"n":76,"o":3.225,"t":"2026-10-09T19:30:00Z","v":47997,"vw":3.22872},{"c":3.27,"h":3.27,"l":3.235,"n":103,"o":3.245,"t":"2026-10-09T19:45:00Z","v":26580,"vw":3.253141},{"c":3.235,"h":3.26,"l":3.2196,"n":15,"o":3.25,"t":"2026-10-09T20:00:00Z","v":1608,"vw":3.239197},{"c":3.24,"h":3.2538,"l":3.24,"n":3,"o":3.2538,"t":"2026-10-09T20:15:00Z","v":7514,"vw":3.241636},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-09T21:00:00Z","v":100,"vw":3.3},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-09T21:15:00Z","v":102,"vw":3.29},{"c":3.25,"h":3.25,"l":3.25,"n":7,"o":3.25,"t":"2026-10-09T21:30:00Z","v":7160,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-09T22:00:00Z","v":100,"vw":3.23},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-09T22:45:00Z","v":102,"vw":3.32},{"c":3.3896,"h":3.3896,"l":3.3896,"n":1,"o":3.3896,"t":"2026-10-09T23:30:00Z","v":1000,"vw":3.3896},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-09T23:45:00Z","v":100,"vw":3.32},{"c":3.29,"h":3.31,"l":3.28,"n":66,"o":3.28,"t":"2026-10-12T08:00:00Z","v":24061,"vw":3.296143},{"c":3.26,"h":3.29,"l":3.26,"n":12,"o":3.29,"t":"2026-10-12T08:45:00Z","v":784,"vw":3.270657},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-12T09:00:00Z","v":150,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":12,"o":3.25,"t":"2026-10-12T09:45:00Z","v":2000,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-12T10:00:00Z","v":230,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-12T10:45:00Z","v":1605,"vw":3.25},{"c":3.2416,"h":3.2416,"l":3.2402,"n":3,"o":3.2402,"t":"2026-10-12T12:00:00Z","v":15299,"vw":3.240606},{"c":3.2568,"h":3.2568,"l":3.24,"n":5,"o":3.24,"t":"2026-10-12T12:15:00Z","v":1329,"vw":3.253737},{"c":3.24,"h":3.25,"l":3.23,"n":44,"o":3.25,"t":"2026-10-12T12:30:00Z","v":2921,"vw":3.235507},{"c":3.24,"h":3.24,"l":3.2324,"n":4,"o":3.2324,"t":"2026-10-12T12:45:00Z","v":376,"vw":3.236411},{"c":3.25,"h":3.25,"l":3.2321,"n":7,"o":3.2321,"t":"2026-10-12T13:00:00Z","v":2047,"vw":3.243361},{"c":3.23,"h":3.25,"l":3.23,"n":14,"o":3.25,"t":"2026-10-12T13:15:00Z","v":2933,"vw":3.23276},{"c":3.24,"h":3.265,"l":3.2,"n":318,"o":3.24,"t":"2026-10-12T13:30:00Z","v":93025,"vw":3.229794},{"c":3.215,"h":3.24,"l":3.205,"n":99,"o":3.24,"t":"2026-10-12T13:45:00Z","v":18315,"vw":3.225291},{"c":3.25,"h":3.25,"l":3.21,"n":52,"o":3.22,"t":"2026-10-12T14:00:00Z","v":34967,"vw":3.239708},{"c":3.22,"h":3.255,"l":3.22,"n":52,"o":3.255,"t":"2026-10-12T14:15:00Z","v":19500,"vw":3.239244},{"c":3.2095,"h":3.2299,"l":3.2,"n":87,"o":3.2299,"t":"2026-10-12T14:30:00Z","v":28126,"vw":3.209308},{"c":3.21,"h":3.22,"l":3.2008,"n":77,"o":3.2008,"t":"2026-10-12T14:45:00Z","v":25573,"vw":3.21221},{"c":3.2,"h":3.2101,"l":3.2,"n":71,"o":3.2,"t":"2026-10-12T15:00:00Z","v":30560,"vw":3.205002},{"c":3.205,"h":3.21,"l":3.2,"n":29,"o":3.2092,"t":"2026-10-12T15:15:00Z","v":6937,"vw":3.205986},{"c":3.215,"h":3.2151,"l":3.2,"n":69,"o":3.2,"t":"2026-10-12T15:30:00Z","v":7657,"vw":3.206442},{"c":3.2198,"h":3.2199,"l":3.205,"n":53,"o":3.21,"t":"2026-10-12T15:45:00Z","v":8470,"vw":3.212778},{"c":3.2101,"h":3.2199,"l":3.21,"n":23,"o":3.21,"t":"2026-10-12T16:00:00Z","v":6030,"vw":3.210789},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-12T16:15:00Z","v":269,"vw":3.21},{"c":3.21,"h":3.21,"l":3.2001,"n":14,"o":3.21,"t":"2026-10-12T16:30:00Z","v":1302,"vw":3.208892},{"c":3.2,"h":3.21,"l":3.2,"n":19,"o":3.205,"t":"2026-10-12T16:45:00Z","v":1368,"vw":3.206523},{"c":3.215,"h":3.218,"l":3.205,"n":24,"o":3.205,"t":"2026-10-12T17:00:00Z","v":10259,"vw":3.210514},{"c":3.2,"h":3.215,"l":3.2,"n":29,"o":3.2129,"t":"2026-10-12T17:15:00Z","v":12928,"vw":3.201743},{"c":3.205,"h":3.2092,"l":3.2,"n":18,"o":3.2,"t":"2026-10-12T17:30:00Z","v":5215,"vw":3.203958},{"c":3.205,"h":3.205,"l":3.205,"n":3,"o":3.205,"t":"2026-10-12T17:45:00Z","v":157,"vw":3.205},{"c":3.2,"h":3.2072,"l":3.2,"n":20,"o":3.2072,"t":"2026-10-12T18:00:00Z","v":2050,"vw":3.204855},{"c":3.1985,"h":3.2,"l":3.19,"n":77,"o":3.2,"t":"2026-10-12T18:15:00Z","v":7421,"vw":3.197632},{"c":3.185,"h":3.2,"l":3.18,"n":63,"o":3.19,"t":"2026-10-12T18:30:00Z","v":8963,"vw":3.188798},{"c":3.17,"h":3.1838,"l":3.17,"n":69,"o":3.18,"t":"2026-10-12T18:45:00Z","v":2587,"vw":3.179257},{"c":3.19,"h":3.195,"l":3.19,"n":18,"o":3.19,"t":"2026-10-12T19:00:00Z","v":7962,"vw":3.193523},{"c":3.19,"h":3.19,"l":3.1808,"n":33,"o":3.19,"t":"2026-10-12T19:15:00Z","v":29004,"vw":3.185708},{"c":3.1893,"h":3.2,"l":3.181,"n":28,"o":3.2,"t":"2026-10-12T19:30:00Z","v":3425,"vw":3.187128},{"c":3.19,"h":3.195,"l":3.18,"n":43,"o":3.1887,"t":"2026-10-12T19:45:00Z","v":9617,"vw":3.188049},{"c":3.19,"h":3.19,"l":3.18,"n":7,"o":3.18,"t":"2026-10-12T20:00:00Z","v":1612,"vw":3.183115},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T20:45:00Z","v":551,"vw":3.18},{"c":3.1969,"h":3.1969,"l":3.1969,"n":1,"o":3.1969,"t":"2026-10-12T21:00:00Z","v":100,"vw":3.1969},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-12T21:15:00Z","v":673,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":7,"o":3.18,"t":"2026-10-12T22:00:00Z","v":753,"vw":3.18},{"c":3.24,"h":3.24,"l":3.2,"n":2,"o":3.2,"t":"2026-10-12T22:45:00Z","v":900,"vw":3.235556},{"c":3.19,"h":3.19,"l":3.19,"n":8,"o":3.19,"t":"2026-10-12T23:00:00Z","v":372,"vw":3.19},{"c":3.17,"h":3.18,"l":3.17,"n":45,"o":3.18,"t":"2026-10-12T23:15:00Z","v":1310,"vw":3.173145},{"c":3.1883,"h":3.1883,"l":3.1883,"n":1,"o":3.1883,"t":"2026-10-12T23:45:00Z","v":100,"vw":3.1883},{"c":3.18,"h":3.18,"l":3.17,"n":17,"o":3.17,"t":"2026-10-13T08:00:00Z","v":450,"vw":3.175291},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-13T08:30:00Z","v":200,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-13T09:45:00Z","v":102,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-13T10:00:00Z","v":184,"vw":3.17},{"c":3.18,"h":3.18,"l":3.16,"n":25,"o":3.17,"t":"2026-10-13T11:00:00Z","v":5736,"vw":3.160881},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-13T11:15:00Z","v":311,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-13T11:45:00Z","v":1258,"vw":3.18},{"c":3.15,"h":3.17,"l":3.15,"n":29,"o":3.17,"t":"2026-10-13T12:00:00Z","v":3195,"vw":3.153706},{"c":3.15,"h":3.15,"l":3.15,"n":15,"o":3.15,"t":"2026-10-13T12:30:00Z","v":1172,"vw":3.15},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-13T12:45:00Z","v":1632,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-13T13:00:00Z","v":200,"vw":3.14},{"c":3.17,"h":3.17,"l":3.13,"n":5,"o":3.1498,"t":"2026-10-13T13:15:00Z","v":2022,"vw":3.148388},{"c":3.115,"h":3.15,"l":3.06,"n":327,"o":3.15,"t":"2026-10-13T13:30:00Z","v":66948,"vw":3.081187},{"c":3.08,"h":3.13,"l":3.08,"n":133,"o":3.11,"t":"2026-10-13T13:45:00Z","v":48974,"vw":3.097456},{"c":3.13,"h":3.14,"l":3.0899,"n":68,"o":3.09,"t":"2026-10-13T14:00:00Z","v":29602,"vw":3.113065},{"c":3.1025,"h":3.13,"l":3.0998,"n":97,"o":3.12,"t":"2026-10-13T14:15:00Z","v":38495,"vw":3.111305},{"c":3.1054,"h":3.1054,"l":3.095,"n":68,"o":3.1,"t":"2026-10-13T14:30:00Z","v":18959,"vw":3.099836},{"c":3.075,"h":3.105,"l":3.07,"n":79,"o":3.105,"t":"2026-10-13T14:45:00Z","v":11479,"vw":3.086435},{"c":3.08,"h":3.08,"l":3.0601,"n":108,"o":3.075,"t":"2026-10-13T15:00:00Z","v":27155,"vw":3.07186},{"c":3.075,"h":3.09,"l":3.07,"n":74,"o":3.075,"t":"2026-10-13T15:15:00Z","v":51154,"vw":3.080539},{"c":3.075,"h":3.08,"l":3.0701,"n":24,"o":3.0701,"t":"2026-10-13T15:30:00Z","v":7636,"vw":3.073664},{"c":3.0901,"h":3.0901,"l":3.06,"n":65,"o":3.0792,"t":"2026-10-13T15:45:00Z","v":37810,"vw":3.073006},{"c":3.1009,"h":3.11,"l":3.0879,"n":42,"o":3.0879,"t":"2026-10-13T16:00:00Z","v":17249,"vw":3.099371},{"c":3.11,"h":3.1201,"l":3.11,"n":27,"o":3.12,"t":"2026-10-13T16:15:00Z","v":13048,"vw":3.119387},{"c":3.125,"h":3.135,"l":3.1099,"n":40,"o":3.11,"t":"2026-10-13T16:30:00Z","v":12131,"vw":3.12864},{"c":3.12,"h":3.1301,"l":3.12,"n":24,"o":3.13,"t":"2026-10-13T16:45:00Z","v":3046,"vw":3.128431},{"c":3.105,"h":3.12,"l":3.103,"n":48,"o":3.11,"t":"2026-10-13T17:00:00Z","v":23142,"vw":3.10881},{"c":3.1001,"h":3.1101,"l":3.0951,"n":55,"o":3.1,"t":"2026-10-13T17:15:00Z","v":33742,"vw":3.100716},{"c":3.12,"h":3.12,"l":3.1,"n":31,"o":3.11,"t":"2026-10-13T17:30:00Z","v":15896,"vw":3.116347},{"c":3.1,"h":3.12,"l":3.1,"n":22,"o":3.1101,"t":"2026-10-13T17:45:00Z","v":5277,"vw":3.113606},{"c":3.12,"h":3.125,"l":3.1099,"n":30,"o":3.1099,"t":"2026-10-13T18:00:00Z","v":7440,"vw":3.115622},{"c":3.1201,"h":3.1298,"l":3.1192,"n":40,"o":3.121,"t":"2026-10-13T18:15:00Z","v":30663,"vw":3.123228},{"c":3.1,"h":3.125,"l":3.1,"n":47,"o":3.12,"t":"2026-10-13T18:30:00Z","v":21744,"vw":3.115022},{"c":3.12,"h":3.12,"l":3.1001,"n":25,"o":3.1001,"t":"2026-10-13T18:45:00Z","v":18048,"vw":3.110562},{"c":3.1286,"h":3.135,"l":3.1192,"n":33,"o":3.12,"t":"2026-10-13T19:00:00Z","v":10786,"vw":3.124576},{"c":3.13,"h":3.135,"l":3.13,"n":30,"o":3.13,"t":"2026-10-13T19:15:00Z","v":13216,"vw":3.130209},{"c":3.1277,"h":3.135,"l":3.1277,"n":30,"o":3.13,"t":"2026-10-13T19:30:00Z","v":5242,"vw":3.129554},{"c":3.102,"h":3.125,"l":3.095,"n":68,"o":3.12,"t":"2026-10-13T19:45:00Z","v":25262,"vw":3.109612},{"c":3.0925,"h":3.1,"l":3.0925,"n":6,"o":3.1,"t":"2026-10-13T20:00:00Z","v":845,"vw":3.093392},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-13T20:30:00Z","v":200,"vw":3.12},{"c":3.1298,"h":3.1298,"l":3.1298,"n":1,"o":3.1298,"t":"2026-10-13T20:45:00Z","v":107,"vw":3.1298},{"c":3.1254,"h":3.1254,"l":3.1254,"n":1,"o":3.1254,"t":"2026-10-13T21:00:00Z","v":1600,"vw":3.1254},{"c":3.1046,"h":3.1046,"l":3.1046,"n":1,"o":3.1046,"t":"2026-10-13T23:00:00Z","v":200,"vw":3.1046},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-13T23:15:00Z","v":790,"vw":3.11},{"c":3.11,"h":3.12,"l":3.11,"n":115,"o":3.12,"t":"2026-10-14T08:00:00Z","v":1471,"vw":3.118562},{"c":3.11,"h":3.11,"l":3.11,"n":14,"o":3.11,"t":"2026-10-14T09:15:00Z","v":316,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-14T10:15:00Z","v":100,"vw":3.11},{"c":3.0651,"h":3.1,"l":3.0651,"n":13,"o":3.1,"t":"2026-10-14T11:00:00Z","v":981,"vw":3.078125},{"c":3.0992,"h":3.0992,"l":3.0992,"n":2,"o":3.0992,"t":"2026-10-14T11:15:00Z","v":680,"vw":3.0992},{"c":3.07,"h":3.07,"l":3.07,"n":13,"o":3.07,"t":"2026-10-14T11:30:00Z","v":9837,"vw":3.07},{"c":3.06,"h":3.07,"l":3.06,"n":11,"o":3.06,"t":"2026-10-14T11:45:00Z","v":2204,"vw":3.066142},{"c":3.08,"h":3.08,"l":3.07,"n":2,"o":3.07,"t":"2026-10-14T12:00:00Z","v":400,"vw":3.0725},{"c":3.0185,"h":3.07,"l":3.01,"n":70,"o":3.07,"t":"2026-10-14T12:30:00Z","v":6395,"vw":3.021612},{"c":3.01,"h":3.0103,"l":3.01,"n":7,"o":3.0103,"t":"2026-10-14T12:45:00Z","v":2472,"vw":3.010179},{"c":3.001,"h":3.02,"l":3,"n":43,"o":3.01,"t":"2026-10-14T13:00:00Z","v":20623,"vw":3.008027},{"c":3.01,"h":3.01,"l":2.99,"n":39,"o":3,"t":"2026-10-14T13:15:00Z","v":4811,"vw":2.993585},{"c":3.015,"h":3.015,"l":2.9706,"n":291,"o":3.01,"t":"2026-10-14T13:30:00Z","v":71245,"vw":3.002552},{"c":2.94,"h":3.03,"l":2.94,"n":173,"o":3.0191,"t":"2026-10-14T13:45:00Z","v":39141,"vw":2.992692},{"c":2.91,"h":2.94,"l":2.91,"n":204,"o":2.9392,"t":"2026-10-14T14:00:00Z","v":150742,"vw":2.915566},{"c":2.92,"h":2.93,"l":2.91,"n":185,"o":2.911,"t":"2026-10-14T14:15:00Z","v":189882,"vw":2.923477},{"c":2.93,"h":2.931,"l":2.915,"n":180,"o":2.9201,"t":"2026-10-14T14:30:00Z","v":66229,"vw":2.922862},{"c":2.94,"h":2.9601,"l":2.93,"n":88,"o":2.935,"t":"2026-10-14T14:45:00Z","v":35481,"vw":2.941596},{"c":2.9,"h":2.94,"l":2.885,"n":200,"o":2.94,"t":"2026-10-14T15:00:00Z","v":33341,"vw":2.907321},{"c":2.905,"h":2.9101,"l":2.895,"n":56,"o":2.905,"t":"2026-10-14T15:15:00Z","v":13066,"vw":2.903203},{"c":2.915,"h":2.92,"l":2.8978,"n":78,"o":2.9082,"t":"2026-10-14T15:30:00Z","v":33439,"vw":2.910428},{"c":2.9,"h":2.915,"l":2.895,"n":76,"o":2.91,"t":"2026-10-14T15:45:00Z","v":29873,"vw":2.909507},{"c":2.8899,"h":2.91,"l":2.88,"n":141,"o":2.895,"t":"2026-10-14T16:00:00Z","v":26495,"vw":2.889406},{"c":2.89,"h":2.89,"l":2.88,"n":57,"o":2.88,"t":"2026-10-14T16:15:00Z","v":15276,"vw":2.883702},{"c":2.89,"h":2.905,"l":2.885,"n":89,"o":2.89,"t":"2026-10-14T16:30:00Z","v":32859,"vw":2.897689},{"c":2.8584,"h":2.8836,"l":2.855,"n":91,"o":2.8803,"t":"2026-10-14T16:45:00Z","v":19931,"vw":2.870645},{"c":2.85,"h":2.86,"l":2.85,"n":56,"o":2.86,"t":"2026-10-14T17:00:00Z","v":19174,"vw":2.855394},{"c":2.8301,"h":2.86,"l":2.8301,"n":88,"o":2.85,"t":"2026-10-14T17:15:00Z","v":12985,"vw":2.846984},{"c":2.825,"h":2.8399,"l":2.82,"n":43,"o":2.8357,"t":"2026-10-14T17:30:00Z","v":15652,"vw":2.83224},{"c":2.8,"h":2.825,"l":2.8,"n":90,"o":2.825,"t":"2026-10-14T17:45:00Z","v":13476,"vw":2.815536},{"c":2.81,"h":2.82,"l":2.805,"n":30,"o":2.805,"t":"2026-10-14T18:00:00Z","v":9654,"vw":2.806871},{"c":2.815,"h":2.825,"l":2.8086,"n":57,"o":2.815,"t":"2026-10-14T18:15:00Z","v":24870,"vw":2.813648},{"c":2.8,"h":2.815,"l":2.8,"n":45,"o":2.815,"t":"2026-10-14T18:30:00Z","v":20095,"vw":2.806291},{"c":2.8001,"h":2.81,"l":2.8,"n":32,"o":2.805,"t":"2026-10-14T18:45:00Z","v":21430,"vw":2.803511},{"c":2.795,"h":2.81,"l":2.79,"n":93,"o":2.805,"t":"2026-10-14T19:00:00Z","v":25193,"vw":2.802563},{"c":2.81,"h":2.8201,"l":2.79,"n":140,"o":2.7901,"t":"2026-10-14T19:15:00Z","v":52682,"vw":2.809812},{"c":2.815,"h":2.8179,"l":2.8,"n":58,"o":2.815,"t":"2026-10-14T19:30:00Z","v":18958,"vw":2.808911},{"c":2.81,"h":2.8192,"l":2.7991,"n":68,"o":2.81,"t":"2026-10-14T19:45:00Z","v":16978,"vw":2.807012},{"c":2.82,"h":2.82,"l":2.81,"n":8,"o":2.82,"t":"2026-10-14T20:00:00Z","v":2504,"vw":2.816491},{"c":2.89,"h":2.89,"l":2.86,"n":5,"o":2.89,"t":"2026-10-14T20:45:00Z","v":475,"vw":2.874151},{"c":2.8701,"h":2.8701,"l":2.8701,"n":3,"o":2.8701,"t":"2026-10-14T21:00:00Z","v":255,"vw":2.8701},{"c":2.8769,"h":2.8769,"l":2.8769,"n":1,"o":2.8769,"t":"2026-10-14T21:30:00Z","v":356,"vw":2.8769},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-14T21:45:00Z","v":200,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-14T22:00:00Z","v":165,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T23:30:00Z","v":200,"vw":2.83},{"c":2.73,"h":2.76,"l":2.72,"n":67,"o":2.76,"t":"2026-10-15T08:00:00Z","v":7792,"vw":2.735123},{"c":2.7218,"h":2.7218,"l":2.7218,"n":2,"o":2.7218,"t":"2026-10-15T09:00:00Z","v":220,"vw":2.7218},{"c":2.7202,"h":2.7202,"l":2.7202,"n":1,"o":2.7202,"t":"2026-10-15T09:15:00Z","v":1000,"vw":2.7202},{"c":2.7203,"h":2.7203,"l":2.7203,"n":2,"o":2.7203,"t":"2026-10-15T09:30:00Z","v":1004,"vw":2.7203},{"c":2.7202,"h":2.7202,"l":2.7202,"n":1,"o":2.7202,"t":"2026-10-15T09:45:00Z","v":1000,"vw":2.7202},{"c":2.7202,"h":2.7202,"l":2.7202,"n":3,"o":2.7202,"t":"2026-10-15T10:00:00Z","v":2001,"vw":2.7202},{"c":2.7204,"h":2.7204,"l":2.7202,"n":2,"o":2.7202,"t":"2026-10-15T10:15:00Z","v":2030,"vw":2.720299},{"c":2.7369,"h":2.7369,"l":2.73,"n":15,"o":2.73,"t":"2026-10-15T11:00:00Z","v":759,"vw":2.734877},{"c":2.73,"h":2.73,"l":2.73,"n":18,"o":2.73,"t":"2026-10-15T11:15:00Z","v":906,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T11:30:00Z","v":300,"vw":2.75},{"c":2.72,"h":2.7454,"l":2.72,"n":13,"o":2.7454,"t":"2026-10-15T11:45:00Z","v":3551,"vw":2.741566},{"c":2.71,"h":2.73,"l":2.71,"n":22,"o":2.72,"t":"2026-10-15T12:00:00Z","v":6188,"vw":2.723427},{"c":2.72,"h":2.72,"l":2.71,"n":8,"o":2.71,"t":"2026-10-15T12:15:00Z","v":3060,"vw":2.717661},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-15T12:30:00Z","v":1503,"vw":2.71},{"c":2.71,"h":2.71,"l":2.7,"n":11,"o":2.7,"t":"2026-10-15T12:45:00Z","v":3175,"vw":2.704294},{"c":2.7031,"h":2.7031,"l":2.7031,"n":1,"o":2.7031,"t":"2026-10-15T13:00:00Z","v":1113,"vw":2.7031},{"c":2.7015,"h":2.7015,"l":2.7015,"n":1,"o":2.7015,"t":"2026-10-15T13:15:00Z","v":500,"vw":2.7015},{"c":2.63,"h":2.7,"l":2.575,"n":611,"o":2.68,"t":"2026-10-15T13:30:00Z","v":171306,"vw":2.629147},{"c":2.5801,"h":2.635,"l":2.57,"n":237,"o":2.63,"t":"2026-10-15T13:45:00Z","v":86067,"vw":2.603635},{"c":2.625,"h":2.66,"l":2.58,"n":241,"o":2.58,"t":"2026-10-15T14:00:00Z","v":51253,"vw":2.624235},{"c":2.64,"h":2.655,"l":2.6,"n":299,"o":2.62,"t":"2026-10-15T14:15:00Z","v":55921,"vw":2.630642},{"c":2.68,"h":2.69,"l":2.62,"n":139,"o":2.63,"t":"2026-10-15T14:30:00Z","v":59783,"vw":2.673147},{"c":2.7,"h":2.71,"l":2.6646,"n":208,"o":2.6707,"t":"2026-10-15T14:45:00Z","v":25449,"vw":2.682688},{"c":2.725,"h":2.73,"l":2.69,"n":199,"o":2.705,"t":"2026-10-15T15:00:00Z","v":43281,"vw":2.713709},{"c":2.705,"h":2.735,"l":2.705,"n":78,"o":2.725,"t":"2026-10-15T15:15:00Z","v":23067,"vw":2.727534},{"c":2.7,"h":2.7101,"l":2.69,"n":84,"o":2.695,"t":"2026-10-15T15:30:00Z","v":26588,"vw":2.699095},{"c":2.685,"h":2.7,"l":2.685,"n":26,"o":2.695,"t":"2026-10-15T15:45:00Z","v":12500,"vw":2.694304},{"c":2.6631,"h":2.69,"l":2.66005,"n":33,"o":2.69,"t":"2026-10-15T16:00:00Z","v":15555,"vw":2.679735},{"c":2.655,"h":2.6698,"l":2.65,"n":42,"o":2.6691,"t":"2026-10-15T16:15:00Z","v":20126,"vw":2.661095},{"c":2.67,"h":2.6701,"l":2.65,"n":34,"o":2.6551,"t":"2026-10-15T16:30:00Z","v":22585,"vw":2.664674},{"c":2.67,"h":2.69,"l":2.6693,"n":46,"o":2.68,"t":"2026-10-15T16:45:00Z","v":18905,"vw":2.673938},{"c":2.7,"h":2.7,"l":2.67,"n":27,"o":2.67,"t":"2026-10-15T17:00:00Z","v":11982,"vw":2.696111},{"c":2.72,"h":2.73,"l":2.705,"n":70,"o":2.71,"t":"2026-10-15T17:15:00Z","v":23654,"vw":2.715758},{"c":2.72,"h":2.74,"l":2.715,"n":63,"o":2.72,"t":"2026-10-15T17:30:00Z","v":11214,"vw":2.730743},{"c":2.7101,"h":2.74,"l":2.71,"n":71,"o":2.73,"t":"2026-10-15T17:45:00Z","v":33346,"vw":2.724902},{"c":2.715,"h":2.72,"l":2.715,"n":45,"o":2.715,"t":"2026-10-15T18:00:00Z","v":19971,"vw":2.719757},{"c":2.725,"h":2.725,"l":2.705,"n":77,"o":2.7093,"t":"2026-10-15T18:15:00Z","v":17318,"vw":2.721757},{"c":2.74,"h":2.74,"l":2.725,"n":27,"o":2.725,"t":"2026-10-15T18:30:00Z","v":5526,"vw":2.735696},{"c":2.73,"h":2.7386,"l":2.725,"n":54,"o":2.73,"t":"2026-10-15T18:45:00Z","v":19816,"vw":2.727913},{"c":2.75,"h":2.755,"l":2.73,"n":69,"o":2.73,"t":"2026-10-15T19:00:00Z","v":19944,"vw":2.747699},{"c":2.79,"h":2.795,"l":2.76,"n":57,"o":2.76,"t":"2026-10-15T19:15:00Z","v":15641,"vw":2.774475},{"c":2.7901,"h":2.7901,"l":2.77,"n":67,"o":2.78,"t":"2026-10-15T19:30:00Z","v":30605,"vw":2.777529},{"c":2.81,"h":2.82,"l":2.795,"n":73,"o":2.795,"t":"2026-10-15T19:45:00Z","v":51159,"vw":2.806436},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-15T20:00:00Z","v":220,"vw":2.86},{"c":2.895,"h":2.895,"l":2.89,"n":2,"o":2.89,"t":"2026-10-15T21:00:00Z","v":300,"vw":2.891667},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-15T22:30:00Z","v":302,"vw":2.86},{"c":2.82,"h":2.82,"l":2.82,"n":16,"o":2.82,"t":"2026-10-16T08:00:00Z","v":236,"vw":2.82},{"c":2.8463,"h":2.8463,"l":2.8463,"n":1,"o":2.8463,"t":"2026-10-16T08:30:00Z","v":151,"vw":2.8463},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T09:15:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T09:30:00Z","v":200,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-16T10:45:00Z","v":213,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":24,"o":2.8,"t":"2026-10-16T11:00:00Z","v":1514,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-16T11:45:00Z","v":1084,"vw":2.8},{"c":2.76,"h":2.79,"l":2.76,"n":3,"o":2.79,"t":"2026-10-16T12:00:00Z","v":293,"vw":2.771194},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T12:15:00Z","v":150,"vw":2.77},{"c":2.76,"h":2.77,"l":2.751,"n":16,"o":2.77,"t":"2026-10-16T12:30:00Z","v":3797,"vw":2.766353},{"c":2.75,"h":2.76,"l":2.75,"n":16,"o":2.76,"t":"2026-10-16T12:45:00Z","v":813,"vw":2.752083},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-16T13:00:00Z","v":1412,"vw":2.75},{"c":2.74,"h":2.76,"l":2.74,"n":23,"o":2.76,"t":"2026-10-16T13:15:00Z","v":3124,"vw":2.753333},{"c":2.715,"h":2.7351,"l":2.66,"n":324,"o":2.71,"t":"2026-10-16T13:30:00Z","v":66432,"vw":2.704111},{"c":2.745,"h":2.75,"l":2.7,"n":114,"o":2.72,"t":"2026-10-16T13:45:00Z","v":56050,"vw":2.717529},{"c":2.7498,"h":2.76,"l":2.725,"n":98,"o":2.75,"t":"2026-10-16T14:00:00Z","v":57206,"vw":2.746588},{"c":2.7599,"h":2.765,"l":2.73,"n":55,"o":2.75,"t":"2026-10-16T14:15:00Z","v":29027,"vw":2.756139},{"c":2.75,"h":2.78,"l":2.74,"n":72,"o":2.76,"t":"2026-10-16T14:30:00Z","v":19857,"vw":2.757553},{"c":2.71,"h":2.7509,"l":2.705,"n":76,"o":2.7509,"t":"2026-10-16T14:45:00Z","v":32661,"vw":2.72607},{"c":2.68,"h":2.7,"l":2.67,"n":80,"o":2.7,"t":"2026-10-16T15:00:00Z","v":7100,"vw":2.686022},{"c":2.6799,"h":2.685,"l":2.6601,"n":141,"o":2.685,"t":"2026-10-16T15:15:00Z","v":81248,"vw":2.678219},{"c":2.675,"h":2.685,"l":2.67,"n":92,"o":2.6808,"t":"2026-10-16T15:30:00Z","v":22393,"vw":2.679478},{"c":2.64,"h":2.6793,"l":2.64,"n":141,"o":2.6793,"t":"2026-10-16T15:45:00Z","v":26161,"vw":2.654807},{"c":2.65,"h":2.65,"l":2.62,"n":107,"o":2.6443,"t":"2026-10-16T16:00:00Z","v":39828,"vw":2.638273},{"c":2.65,"h":2.6579,"l":2.64,"n":63,"o":2.655,"t":"2026-10-16T16:15:00Z","v":21020,"vw":2.650325},{"c":2.6492,"h":2.655,"l":2.64,"n":53,"o":2.65,"t":"2026-10-16T16:30:00Z","v":18125,"vw":2.647776},{"c":2.625,"h":2.645,"l":2.625,"n":39,"o":2.645,"t":"2026-10-16T16:45:00Z","v":10808,"vw":2.633691},{"c":2.6,"h":2.625,"l":2.6,"n":70,"o":2.625,"t":"2026-10-16T17:00:00Z","v":6188,"vw":2.613659},{"c":2.59,"h":2.6,"l":2.57,"n":124,"o":2.6,"t":"2026-10-16T17:15:00Z","v":19222,"vw":2.584563},{"c":2.595,"h":2.6,"l":2.58,"n":51,"o":2.59,"t":"2026-10-16T17:30:00Z","v":15918,"vw":2.585937},{"c":2.57,"h":2.5994,"l":2.57,"n":67,"o":2.595,"t":"2026-10-16T17:45:00Z","v":10641,"vw":2.59011},{"c":2.57,"h":2.58,"l":2.56,"n":69,"o":2.575,"t":"2026-10-16T18:00:00Z","v":19020,"vw":2.571607},{"c":2.535,"h":2.57,"l":2.535,"n":80,"o":2.57,"t":"2026-10-16T18:15:00Z","v":11243,"vw":2.550625},{"c":2.52,"h":2.55,"l":2.5134,"n":65,"o":2.5307,"t":"2026-10-16T18:30:00Z","v":45871,"vw":2.524858},{"c":2.51,"h":2.52,"l":2.51,"n":61,"o":2.52,"t":"2026-10-16T18:45:00Z","v":6949,"vw":2.515477},{"c":2.52,"h":2.52,"l":2.51,"n":35,"o":2.5108,"t":"2026-10-16T19:00:00Z","v":10619,"vw":2.516285},{"c":2.54,"h":2.54,"l":2.52,"n":40,"o":2.5266,"t":"2026-10-16T19:15:00Z","v":9607,"vw":2.529316},{"c":2.5183,"h":2.5284,"l":2.51,"n":66,"o":2.52,"t":"2026-10-16T19:30:00Z","v":10035,"vw":2.517085},{"c":2.53,"h":2.54,"l":2.5,"n":27,"o":2.5,"t":"2026-10-16T19:45:00Z","v":10352,"vw":2.516767},{"c":2.55,"h":2.56,"l":2.52,"n":15,"o":2.52,"t":"2026-10-16T20:00:00Z","v":1810,"vw":2.54946},{"c":2.62,"h":2.62,"l":2.595,"n":4,"o":2.595,"t":"2026-10-16T21:15:00Z","v":260,"vw":2.6075},{"c":2.575,"h":2.575,"l":2.575,"n":4,"o":2.575,"t":"2026-10-16T21:45:00Z","v":149,"vw":2.575},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T22:00:00Z","v":176,"vw":2.57},{"c":2.6099,"h":2.6099,"l":2.6099,"n":3,"o":2.6099,"t":"2026-10-16T22:15:00Z","v":254,"vw":2.6099},{"c":2.57,"h":2.57,"l":2.5616,"n":13,"o":2.57,"t":"2026-10-16T22:30:00Z","v":1030,"vw":2.568437},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-10-16T23:00:00Z","v":155,"vw":2.565},{"c":2.58,"h":2.6093,"l":2.58,"n":3,"o":2.6093,"t":"2026-10-16T23:15:00Z","v":915,"vw":2.600218},{"c":2.57,"h":2.61,"l":2.57,"n":41,"o":2.58,"t":"2026-10-19T08:00:00Z","v":6029,"vw":2.593679},{"c":2.585,"h":2.585,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T09:15:00Z","v":300,"vw":2.583333},{"c":2.57,"h":2.596,"l":2.57,"n":17,"o":2.596,"t":"2026-10-19T11:00:00Z","v":3180,"vw":2.575837},{"c":2.5706,"h":2.58,"l":2.5706,"n":17,"o":2.58,"t":"2026-10-19T11:15:00Z","v":20254,"vw":2.579855},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-19T11:45:00Z","v":425,"vw":2.6},{"c":2.6263,"h":2.6263,"l":2.61,"n":4,"o":2.61,"t":"2026-10-19T12:00:00Z","v":636,"vw":2.613363},{"c":2.6377,"h":2.6377,"l":2.6377,"n":1,"o":2.6377,"t":"2026-10-19T12:15:00Z","v":250,"vw":2.6377},{"c":2.63,"h":2.6318,"l":2.63,"n":2,"o":2.6318,"t":"2026-10-19T13:00:00Z","v":200,"vw":2.6309},{"c":2.64,"h":2.65,"l":2.64,"n":5,"o":2.65,"t":"2026-10-19T13:15:00Z","v":410,"vw":2.6425},{"c":2.6076,"h":2.64,"l":2.59,"n":220,"o":2.63,"t":"2026-10-19T13:30:00Z","v":51984,"vw":2.611071},{"c":2.58,"h":2.6101,"l":2.5701,"n":84,"o":2.6,"t":"2026-10-19T13:45:00Z","v":20901,"vw":2.584926},{"c":2.56,"h":2.57,"l":2.5401,"n":79,"o":2.57,"t":"2026-10-19T14:00:00Z","v":3003,"vw":2.559411},{"c":2.575,"h":2.58,"l":2.57,"n":67,"o":2.57,"t":"2026-10-19T14:15:00Z","v":25438,"vw":2.578029},{"c":2.585,"h":2.5893,"l":2.5501,"n":89,"o":2.57,"t":"2026-10-19T14:30:00Z","v":17601,"vw":2.56713},{"c":2.59,"h":2.6186,"l":2.585,"n":72,"o":2.59,"t":"2026-10-19T14:45:00Z","v":46415,"vw":2.592598},{"c":2.5999,"h":2.5999,"l":2.585,"n":39,"o":2.59,"t":"2026-10-19T15:00:00Z","v":12781,"vw":2.59127},{"c":2.6001,"h":2.6001,"l":2.5909,"n":30,"o":2.5909,"t":"2026-10-19T15:15:00Z","v":3560,"vw":2.597267},{"c":2.5922,"h":2.6,"l":2.59,"n":59,"o":2.6,"t":"2026-10-19T15:30:00Z","v":45682,"vw":2.596023},{"c":2.5829,"h":2.5951,"l":2.5829,"n":39,"o":2.595,"t":"2026-10-19T15:45:00Z","v":16602,"vw":2.589873},{"c":2.58,"h":2.5801,"l":2.58,"n":11,"o":2.58,"t":"2026-10-19T16:00:00Z","v":5058,"vw":2.580082},{"c":2.57,"h":2.58,"l":2.57,"n":35,"o":2.58,"t":"2026-10-19T16:15:00Z","v":12753,"vw":2.577377},{"c":2.55,"h":2.575,"l":2.55,"n":24,"o":2.575,"t":"2026-10-19T16:30:00Z","v":12708,"vw":2.560549},{"c":2.5392,"h":2.5583,"l":2.53,"n":28,"o":2.5583,"t":"2026-10-19T16:45:00Z","v":4584,"vw":2.542192},{"c":2.53,"h":2.535,"l":2.53,"n":14,"o":2.535,"t":"2026-10-19T17:00:00Z","v":1323,"vw":2.532406},{"c":2.5373,"h":2.5373,"l":2.53,"n":17,"o":2.53,"t":"2026-10-19T17:15:00Z","v":1660,"vw":2.53248},{"c":2.5379,"h":2.5399,"l":2.53,"n":19,"o":2.5379,"t":"2026-10-19T17:30:00Z","v":5073,"vw":2.532787},{"c":2.525,"h":2.535,"l":2.525,"n":29,"o":2.53,"t":"2026-10-19T17:45:00Z","v":8268,"vw":2.530695},{"c":2.51,"h":2.53,"l":2.51,"n":78,"o":2.53,"t":"2026-10-19T18:00:00Z","v":9597,"vw":2.514396},{"c":2.5,"h":2.515,"l":2.5,"n":29,"o":2.515,"t":"2026-10-19T18:15:00Z","v":2273,"vw":2.505985},{"c":2.5099,"h":2.51,"l":2.5,"n":36,"o":2.5001,"t":"2026-10-19T18:30:00Z","v":6514,"vw":2.502507},{"c":2.5171,"h":2.5186,"l":2.51,"n":36,"o":2.51,"t":"2026-10-19T18:45:00Z","v":12357,"vw":2.510863},{"c":2.5199,"h":2.5199,"l":2.5199,"n":3,"o":2.5199,"t":"2026-10-19T19:00:00Z","v":405,"vw":2.5199},{"c":2.525,"h":2.545,"l":2.515,"n":51,"o":2.515,"t":"2026-10-19T19:15:00Z","v":34818,"vw":2.536434},{"c":2.5221,"h":2.53,"l":2.52,"n":54,"o":2.52,"t":"2026-10-19T19:30:00Z","v":31901,"vw":2.521691},{"c":2.495,"h":2.5292,"l":2.495,"n":186,"o":2.5237,"t":"2026-10-19T19:45:00Z","v":29796,"vw":2.498725},{"c":2.51,"h":2.51,"l":2.49,"n":6,"o":2.49,"t":"2026-10-19T20:00:00Z","v":4111,"vw":2.5063},{"c":2.51,"h":2.51,"l":2.5095,"n":4,"o":2.5095,"t":"2026-10-19T20:15:00Z","v":416,"vw":2.509772},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T21:15:00Z","v":280,"vw":2.5},{"c":2.5372,"h":2.5372,"l":2.5372,"n":2,"o":2.5372,"t":"2026-10-19T21:30:00Z","v":352,"vw":2.5372},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T21:45:00Z","v":100,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-19T22:30:00Z","v":100,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T23:00:00Z","v":100,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T23:45:00Z","v":215,"vw":2.54},{"c":2.49,"h":2.51,"l":2.49,"n":57,"o":2.51,"t":"2026-10-20T08:00:00Z","v":3439,"vw":2.491767},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-20T08:45:00Z","v":1990,"vw":2.49},{"c":2.4821,"h":2.4821,"l":2.4821,"n":1,"o":2.4821,"t":"2026-10-20T09:15:00Z","v":110,"vw":2.4821},{"c":2.48,"h":2.48,"l":2.48,"n":17,"o":2.48,"t":"2026-10-20T09:45:00Z","v":640,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T10:00:00Z","v":2500,"vw":2.48},{"c":2.47,"h":2.5,"l":2.47,"n":11,"o":2.4762,"t":"2026-10-20T10:30:00Z","v":1365,"vw":2.490577},{"c":2.46,"h":2.4796,"l":2.46,"n":23,"o":2.4754,"t":"2026-10-20T11:00:00Z","v":1145,"vw":2.477095},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-20T11:15:00Z","v":221,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":21,"o":2.45,"t":"2026-10-20T11:30:00Z","v":1373,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T13:00:00Z","v":250,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-20T13:15:00Z","v":1309,"vw":2.46},{"c":2.44,"h":2.47,"l":2.43,"n":242,"o":2.44,"t":"2026-10-20T13:30:00Z","v":73740,"vw":2.446724},{"c":2.475,"h":2.475,"l":2.425,"n":110,"o":2.425,"t":"2026-10-20T13:45:00Z","v":28886,"vw":2.448241},{"c":2.53,"h":2.532,"l":2.47,"n":91,"o":2.475,"t":"2026-10-20T14:00:00Z","v":38961,"vw":2.51905},{"c":2.59,"h":2.5907,"l":2.54,"n":67,"o":2.54,"t":"2026-10-20T14:15:00Z","v":51334,"vw":2.561217},{"c":2.62,"h":2.63,"l":2.5891,"n":71,"o":2.59,"t":"2026-10-20T14:30:00Z","v":14963,"vw":2.597814},{"c":2.6193,"h":2.625,"l":2.5999,"n":87,"o":2.625,"t":"2026-10-20T14:45:00Z","v":31423,"vw":2.606779},{"c":2.58,"h":2.6101,"l":2.56,"n":95,"o":2.61,"t":"2026-10-20T15:00:00Z","v":43138,"vw":2.589958},{"c":2.58,"h":2.59,"l":2.5693,"n":128,"o":2.5786,"t":"2026-10-20T15:15:00Z","v":51393,"vw":2.579234},{"c":2.58,"h":2.585,"l":2.57,"n":80,"o":2.58,"t":"2026-10-20T15:30:00Z","v":30491,"vw":2.576427},{"c":2.58,"h":2.58,"l":2.565,"n":34,"o":2.57,"t":"2026-10-20T15:45:00Z","v":8676,"vw":2.570817},{"c":2.58,"h":2.585,"l":2.575,"n":30,"o":2.58,"t":"2026-10-20T16:00:00Z","v":18809,"vw":2.580025},{"c":2.58,"h":2.59,"l":2.565,"n":22,"o":2.59,"t":"2026-10-20T16:15:00Z","v":21881,"vw":2.571461},{"c":2.6,"h":2.6,"l":2.5866,"n":22,"o":2.5899,"t":"2026-10-20T16:30:00Z","v":8553,"vw":2.597073},{"c":2.59,"h":2.6,"l":2.59,"n":31,"o":2.595,"t":"2026-10-20T16:45:00Z","v":20411,"vw":2.591003},{"c":2.5979,"h":2.5979,"l":2.5899,"n":16,"o":2.5899,"t":"2026-10-20T17:00:00Z","v":4100,"vw":2.591},{"c":2.57,"h":2.595,"l":2.57,"n":29,"o":2.595,"t":"2026-10-20T17:15:00Z","v":12899,"vw":2.585125},{"c":2.5521,"h":2.57,"l":2.5521,"n":23,"o":2.57,"t":"2026-10-20T17:30:00Z","v":31447,"vw":2.558729},{"c":2.56,"h":2.56,"l":2.5599,"n":24,"o":2.56,"t":"2026-10-20T17:45:00Z","v":8881,"vw":2.559997},{"c":2.55,"h":2.56,"l":2.55,"n":18,"o":2.56,"t":"2026-10-20T18:00:00Z","v":3687,"vw":2.55149},{"c":2.55,"h":2.55,"l":2.545,"n":40,"o":2.55,"t":"2026-10-20T18:15:00Z","v":15210,"vw":2.546991},{"c":2.55,"h":2.55,"l":2.545,"n":40,"o":2.55,"t":"2026-10-20T18:30:00Z","v":22734,"vw":2.549977},{"c":2.555,"h":2.555,"l":2.55,"n":14,"o":2.55,"t":"2026-10-20T18:45:00Z","v":1129,"vw":2.550509},{"c":2.56,"h":2.56,"l":2.55,"n":13,"o":2.55,"t":"2026-10-20T19:00:00Z","v":8164,"vw":2.555789},{"c":2.56,"h":2.56,"l":2.55,"n":21,"o":2.55,"t":"2026-10-20T19:15:00Z","v":10253,"vw":2.553125},{"c":2.57,"h":2.57,"l":2.5592,"n":46,"o":2.56,"t":"2026-10-20T19:30:00Z","v":33185,"vw":2.563564},{"c":2.54,"h":2.565,"l":2.535,"n":31,"o":2.565,"t":"2026-10-20T19:45:00Z","v":17090,"vw":2.547773},{"c":2.61,"h":2.61,"l":2.54,"n":6,"o":2.54,"t":"2026-10-20T20:00:00Z","v":2152,"vw":2.605268},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T20:30:00Z","v":271,"vw":2.6},{"c":2.54,"h":2.6,"l":2.54,"n":5,"o":2.6,"t":"2026-10-20T21:30:00Z","v":420,"vw":2.566253},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T21:45:00Z","v":400,"vw":2.6},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T22:00:00Z","v":500,"vw":2.55},{"c":2.5346,"h":2.5346,"l":2.5346,"n":1,"o":2.5346,"t":"2026-10-20T23:30:00Z","v":100,"vw":2.5346},{"c":2.6,"h":2.6,"l":2.56,"n":42,"o":2.56,"t":"2026-10-21T08:00:00Z","v":1190,"vw":2.573447},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T08:30:00Z","v":299,"vw":2.61},{"c":2.5967,"h":2.6,"l":2.5967,"n":2,"o":2.6,"t":"2026-10-21T09:45:00Z","v":1100,"vw":2.5997},{"c":2.5973,"h":2.5973,"l":2.5973,"n":1,"o":2.5973,"t":"2026-10-21T10:00:00Z","v":500,"vw":2.5973},{"c":2.576,"h":2.576,"l":2.576,"n":1,"o":2.576,"t":"2026-10-21T10:15:00Z","v":100,"vw":2.576},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T11:00:00Z","v":105,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-21T11:15:00Z","v":502,"vw":2.592591},{"c":2.5985,"h":2.5985,"l":2.5985,"n":1,"o":2.5985,"t":"2026-10-21T11:30:00Z","v":100,"vw":2.5985},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-21T11:45:00Z","v":2031,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T12:00:00Z","v":290,"vw":2.6},{"c":2.6135,"h":2.62,"l":2.6135,"n":3,"o":2.62,"t":"2026-10-21T12:15:00Z","v":1960,"vw":2.617148},{"c":2.6189,"h":2.6189,"l":2.6,"n":9,"o":2.6,"t":"2026-10-21T12:30:00Z","v":2356,"vw":2.601868},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-10-21T13:00:00Z","v":2054,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T13:15:00Z","v":100,"vw":2.65},{"c":2.56,"h":2.66,"l":2.56,"n":217,"o":2.66,"t":"2026-10-21T13:30:00Z","v":44888,"vw":2.608448},{"c":2.565,"h":2.585,"l":2.54,"n":79,"o":2.57,"t":"2026-10-21T13:45:00Z","v":18938,"vw":2.568173},{"c":2.56,"h":2.57,"l":2.56,"n":65,"o":2.57,"t":"2026-10-21T14:00:00Z","v":13602,"vw":2.568591},{"c":2.5897,"h":2.5951,"l":2.555,"n":110,"o":2.56,"t":"2026-10-21T14:15:00Z","v":67909,"vw":2.571821},{"c":2.6101,"h":2.6101,"l":2.595,"n":53,"o":2.6,"t":"2026-10-21T14:30:00Z","v":12101,"vw":2.605751},{"c":2.62,"h":2.6351,"l":2.61,"n":48,"o":2.61,"t":"2026-10-21T14:45:00Z","v":20039,"vw":2.623398},{"c":2.63,"h":2.64,"l":2.61,"n":67,"o":2.615,"t":"2026-10-21T15:00:00Z","v":41570,"vw":2.616555},{"c":2.615,"h":2.63,"l":2.61,"n":37,"o":2.63,"t":"2026-10-21T15:15:00Z","v":10563,"vw":2.616053},{"c":2.625,"h":2.63,"l":2.62,"n":22,"o":2.62,"t":"2026-10-21T15:30:00Z","v":13332,"vw":2.624324},{"c":2.6309,"h":2.635,"l":2.62,"n":29,"o":2.625,"t":"2026-10-21T15:45:00Z","v":8441,"vw":2.629856},{"c":2.61,"h":2.63,"l":2.605,"n":40,"o":2.63,"t":"2026-10-21T16:00:00Z","v":15902,"vw":2.62381},{"c":2.61,"h":2.62,"l":2.61,"n":15,"o":2.61,"t":"2026-10-21T16:15:00Z","v":13336,"vw":2.611382},{"c":2.6351,"h":2.64,"l":2.61,"n":51,"o":2.62,"t":"2026-10-21T16:30:00Z","v":27221,"vw":2.630207},{"c":2.64,"h":2.64,"l":2.63,"n":18,"o":2.635,"t":"2026-10-21T16:45:00Z","v":6149,"vw":2.639523},{"c":2.63,"h":2.635,"l":2.625,"n":30,"o":2.63,"t":"2026-10-21T17:00:00Z","v":12841,"vw":2.629869},{"c":2.65,"h":2.65,"l":2.635,"n":51,"o":2.645,"t":"2026-10-21T17:15:00Z","v":37269,"vw":2.641652},{"c":2.66,"h":2.665,"l":2.65,"n":29,"o":2.65,"t":"2026-10-21T17:30:00Z","v":3908,"vw":2.656063},{"c":2.6699,"h":2.6701,"l":2.65,"n":25,"o":2.65,"t":"2026-10-21T17:45:00Z","v":9857,"vw":2.667163},{"c":2.665,"h":2.67,"l":2.665,"n":18,"o":2.6693,"t":"2026-10-21T18:00:00Z","v":8452,"vw":2.668028},{"c":2.65,"h":2.665,"l":2.65,"n":32,"o":2.665,"t":"2026-10-21T18:15:00Z","v":14036,"vw":2.660036},{"c":2.66,"h":2.67,"l":2.6501,"n":14,"o":2.6501,"t":"2026-10-21T18:30:00Z","v":6617,"vw":2.659622},{"c":2.6473,"h":2.6607,"l":2.64,"n":56,"o":2.6607,"t":"2026-10-21T18:45:00Z","v":47699,"vw":2.652783},{"c":2.63,"h":2.65,"l":2.63,"n":57,"o":2.64,"t":"2026-10-21T19:00:00Z","v":42400,"vw":2.639648},{"c":2.64,"h":2.65,"l":2.635,"n":46,"o":2.6393,"t":"2026-10-21T19:15:00Z","v":15320,"vw":2.642221},{"c":2.655,"h":2.66,"l":2.6499,"n":18,"o":2.6499,"t":"2026-10-21T19:30:00Z","v":6872,"vw":2.65125},{"c":2.62,"h":2.65,"l":2.615,"n":101,"o":2.65,"t":"2026-10-21T19:45:00Z","v":50778,"vw":2.63585},{"c":2.62,"h":2.62,"l":2.62,"n":5,"o":2.62,"t":"2026-10-21T20:00:00Z","v":122,"vw":2.62},{"c":2.6699,"h":2.6699,"l":2.6699,"n":2,"o":2.6699,"t":"2026-10-21T21:00:00Z","v":3151,"vw":2.6699},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-21T22:30:00Z","v":200,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T22:45:00Z","v":330,"vw":2.66},{"c":2.66,"h":2.66,"l":2.6514,"n":2,"o":2.6514,"t":"2026-10-21T23:30:00Z","v":900,"vw":2.652356},{"c":2.53,"h":2.54,"l":2.49,"n":47,"o":2.49,"t":"2026-10-22T08:00:00Z","v":2604,"vw":2.507073},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T08:15:00Z","v":346,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T09:45:00Z","v":100,"vw":2.53},{"c":2.53,"h":2.53,"l":2.51,"n":30,"o":2.52,"t":"2026-10-22T11:00:00Z","v":1624,"vw":2.523333},{"c":2.51,"h":2.53,"l":2.51,"n":13,"o":2.53,"t":"2026-10-22T11:15:00Z","v":803,"vw":2.515714},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-22T12:00:00Z","v":124,"vw":2.51},{"c":2.4725,"h":2.4725,"l":2.4725,"n":1,"o":2.4725,"t":"2026-10-22T12:30:00Z","v":1100,"vw":2.4725},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-22T13:00:00Z","v":154,"vw":2.51},{"c":2.52,"h":2.56,"l":2.49,"n":157,"o":2.52,"t":"2026-10-22T13:30:00Z","v":48491,"vw":2.525794},{"c":2.53,"h":2.53,"l":2.505,"n":46,"o":2.52,"t":"2026-10-22T13:45:00Z","v":12504,"vw":2.518385},{"c":2.51,"h":2.53,"l":2.5092,"n":46,"o":2.53,"t":"2026-10-22T14:00:00Z","v":24367,"vw":2.512493},{"c":2.48,"h":2.515,"l":2.48,"n":74,"o":2.5,"t":"2026-10-22T14:15:00Z","v":19766,"vw":2.503015},{"c":2.495,"h":2.5001,"l":2.4723,"n":80,"o":2.4893,"t":"2026-10-22T14:30:00Z","v":38209,"vw":2.492344},{"c":2.4853,"h":2.495,"l":2.4771,"n":26,"o":2.495,"t":"2026-10-22T14:45:00Z","v":10026,"vw":2.482416},{"c":2.46,"h":2.49,"l":2.46,"n":67,"o":2.4893,"t":"2026-10-22T15:00:00Z","v":17247,"vw":2.47493},{"c":2.47,"h":2.486,"l":2.46,"n":34,"o":2.46,"t":"2026-10-22T15:15:00Z","v":6443,"vw":2.469906},{"c":2.4708,"h":2.4858,"l":2.465,"n":52,"o":2.47,"t":"2026-10-22T15:30:00Z","v":19710,"vw":2.471783},{"c":2.4823,"h":2.495,"l":2.47,"n":29,"o":2.47,"t":"2026-10-22T15:45:00Z","v":6606,"vw":2.48569},{"c":2.48,"h":2.4901,"l":2.4782,"n":28,"o":2.49,"t":"2026-10-22T16:00:00Z","v":6549,"vw":2.483864},{"c":2.4899,"h":2.49,"l":2.48,"n":22,"o":2.4838,"t":"2026-10-22T16:15:00Z","v":8019,"vw":2.485874},{"c":2.47,"h":2.485,"l":2.47,"n":22,"o":2.485,"t":"2026-10-22T16:30:00Z","v":5456,"vw":2.479117},{"c":2.46,"h":2.46,"l":2.455,"n":82,"o":2.46,"t":"2026-10-22T16:45:00Z","v":14365,"vw":2.458105},{"c":2.4401,"h":2.4692,"l":2.4401,"n":82,"o":2.4692,"t":"2026-10-22T17:00:00Z","v":36395,"vw":2.445749},{"c":2.4467,"h":2.4592,"l":2.444,"n":76,"o":2.4465,"t":"2026-10-22T17:15:00Z","v":23275,"vw":2.448748},{"c":2.43,"h":2.445,"l":2.4293,"n":75,"o":2.445,"t":"2026-10-22T17:30:00Z","v":6173,"vw":2.434021},{"c":2.42,"h":2.43,"l":2.42,"n":64,"o":2.43,"t":"2026-10-22T17:45:00Z","v":3562,"vw":2.422359},{"c":2.4207,"h":2.425,"l":2.4086,"n":74,"o":2.425,"t":"2026-10-22T18:00:00Z","v":9056,"vw":2.417955},{"c":2.4114,"h":2.4299,"l":2.4114,"n":26,"o":2.42,"t":"2026-10-22T18:15:00Z","v":3731,"vw":2.422918},{"c":2.4108,"h":2.42,"l":2.405,"n":26,"o":2.4165,"t":"2026-10-22T18:30:00Z","v":5191,"vw":2.413783},{"c":2.4093,"h":2.42,"l":2.4093,"n":26,"o":2.42,"t":"2026-10-22T18:45:00Z","v":4268,"vw":2.413346},{"c":2.415,"h":2.415,"l":2.4,"n":28,"o":2.41,"t":"2026-10-22T19:00:00Z","v":9275,"vw":2.406055},{"c":2.4373,"h":2.4373,"l":2.415,"n":26,"o":2.4209,"t":"2026-10-22T19:15:00Z","v":14218,"vw":2.429125},{"c":2.4094,"h":2.43,"l":2.4094,"n":33,"o":2.43,"t":"2026-10-22T19:30:00Z","v":9132,"vw":2.41666},{"c":2.435,"h":2.445,"l":2.38,"n":150,"o":2.4,"t":"2026-10-22T19:45:00Z","v":40568,"vw":2.409518},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-22T20:00:00Z","v":1204,"vw":2.45},{"c":2.4227,"h":2.4227,"l":2.4227,"n":1,"o":2.4227,"t":"2026-10-22T20:15:00Z","v":300,"vw":2.4227},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T20:45:00Z","v":2001,"vw":2.42},{"c":2.4247,"h":2.44,"l":2.4247,"n":4,"o":2.43,"t":"2026-10-22T21:30:00Z","v":1208,"vw":2.433334},{"c":2.4692,"h":2.4754,"l":2.46,"n":4,"o":2.46,"t":"2026-10-22T21:45:00Z","v":769,"vw":2.468805},{"c":2.4782,"h":2.4782,"l":2.4782,"n":1,"o":2.4782,"t":"2026-10-22T22:15:00Z","v":1000,"vw":2.4782},{"c":2.4419,"h":2.4419,"l":2.4419,"n":2,"o":2.4419,"t":"2026-10-22T22:45:00Z","v":126,"vw":2.4419}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.30332444324167507,"strike":3.91413331271443,"iv":2.2482941621935244,"gamma":0.29511183105141303,"theta":-0.010421991814852209,"vega":0.0026564724913498822,"rho":0.000529994211295726,"breakevenPct":72.14113289616753}],"put":[{"delta":0.1,"premium":0.42732433178851637,"strike":1.0929732715406544,"iv":5.78508805989904,"gamma":0.04946668773966465,"theta":-0.011148724184973995,"vega":0.0011672480389592545,"rho":-0.000530233909631975,"breakevenPct":72.8306555203209},{"delta":0.15,"premium":0.4345268382664957,"strike":1.3810735306598274,"iv":4.804413036760949,"gamma":0.08898671351203458,"theta":-0.01087017263763552,"vega":0.001501590716102867,"rho":-0.0006340958004526276,"breakevenPct":61.36544112680279},{"delta":0.2,"premium":0.441729344744475,"strike":1.6691737897790007,"iv":3.8237380136228585,"gamma":0.12850673928440448,"theta":-0.010591621090297045,"vega":0.0018359333932464795,"rho":-0.0007379576912732802,"breakevenPct":49.900226733284676},{"delta":0.25,"premium":0.4489318512224543,"strike":1.9572740488981735,"iv":2.8430629904847677,"gamma":0.1680267650567744,"theta":-0.010313069542958572,"vega":0.002170276070390092,"rho":-0.0008418195820939328,"breakevenPct":38.435012339766566},{"delta":0.3,"premium":0.5128237571892207,"strike":2.1478206051511073,"iv":2.5754341223254,"gamma":0.19352007625643244,"theta":-0.010024639159627731,"vega":0.002290834484510092,"rho":-0.000989602626447571,"breakevenPct":33.26543477706585},{"delta":0.35,"premium":0.5865867394317419,"strike":2.3213805633688045,"iv":2.431964850976031,"gamma":0.21657097722253582,"theta":-0.009734488617952022,"vega":0.0023741675833878735,"rho":-0.0011450334684591995,"breakevenPct":29.19208881889541},{"delta":0.4,"premium":0.6603497216742632,"strike":2.4949405215865017,"iv":2.2884955796266624,"gamma":0.2396218781886392,"theta":-0.009444338076276313,"vega":0.0024575006822656555,"rho":-0.0013004643104708284,"breakevenPct":25.118742860724964},{"delta":0.45,"premium":0.7341127039167845,"strike":2.668500479804199,"iv":2.145026308277294,"gamma":0.2626727791547426,"theta":-0.009154187534600604,"vega":0.002540833781143437,"rho":-0.001455895152482457,"breakevenPct":21.04539690255453},{"delta":0.5,"premium":0.8078756861593057,"strike":2.8420604380218957,"iv":2.0015570369279256,"gamma":0.2857236801208459,"theta":-0.008864036992924896,"vega":0.002624166880021219,"rho":-0.0016113259944940856,"breakevenPct":16.972050944384087},{"delta":0.55,"premium":0.9111436702647521,"strike":3.0390742381240563,"iv":1.8891460354174994,"gamma":0.3036209234978844,"theta":-0.008646853160802982,"vega":0.00269291642859538,"rho":-0.0017900492789820952,"breakevenPct":13.145691107783508},{"delta":0.6,"premium":1.3127400065397699,"strike":3.473232439502454,"iv":2.09076865116749,"gamma":0.2694089623632671,"theta":-0.009167443836391651,"vega":0.0026142100796551575,"rho":-0.00220428503739795,"breakevenPct":11.816635389278206},{"delta":0.65,"premium":1.7143363428147882,"strike":3.9073906408808523,"iv":2.2923912669174813,"gamma":0.23519700122864973,"theta":-0.009688034511980323,"vega":0.0025355037307149345,"rho":-0.0026185207958138055,"breakevenPct":10.4875796707729},{"delta":0.7,"premium":1.9023084351235962,"strike":4.136411246831462,"iv":2.205321706104623,"gamma":0.21184245017735553,"theta":-0.008616387470952403,"vega":0.002273427007478546,"rho":-0.0028636965938277394,"breakevenPct":8.812130134372836},{"delta":0.75,"premium":2.032357320329256,"strike":4.309809760439008,"iv":2.039974622003004,"gamma":0.19143183470745354,"theta":-0.007113012676067034,"vega":0.0019616302713366053,"rho":-0.0030630325802294693,"breakevenPct":7.042757546540731},{"delta":0.8,"premium":2.162406205534916,"strike":4.483208274046555,"iv":1.874627537901386,"gamma":0.17102121923755154,"theta":-0.005609637881181665,"vega":0.0016498335351946645,"rho":-0.0032623685666311993,"breakevenPct":5.273384958708625},{"delta":0.85,"premium":2.2924550907405754,"strike":4.656606787654101,"iv":1.7092804537997677,"gamma":0.15061060376764956,"theta":-0.004106263086296299,"vega":0.0013380367990527243,"rho":-0.003461704553032929,"breakevenPct":3.5040123708765227},{"delta":0.9,"premium":2.4225039759462352,"strike":4.8300053012616475,"iv":1.5439333696981494,"gamma":0.13019998829774754,"theta":-0.0026028882914109295,"vega":0.0010262400629107832,"rho":-0.003661040539434659,"breakevenPct":1.7346397830444165}]},"raw":{"call":[{"delta":0.4,"premium":0.30332444324167507,"strike":3.91413331271443,"iv":2.2482941621935244,"gamma":0.29511183105141303,"theta":-0.010421991814852209,"vega":0.0026564724913498822,"rho":0.000529994211295726,"breakevenPct":72.14113289616753}],"put":[{"delta":0.1,"premium":0.42732433178851637,"strike":1.0929732715406544,"iv":5.78508805989904,"gamma":0.04946668773966465,"theta":-0.011148724184973995,"vega":0.0011672480389592545,"rho":-0.000530233909631975,"breakevenPct":72.8306555203209},{"delta":0.15,"premium":0.4345268382664957,"strike":1.3810735306598274,"iv":4.804413036760949,"gamma":0.08898671351203458,"theta":-0.01087017263763552,"vega":0.001501590716102867,"rho":-0.0006340958004526276,"breakevenPct":61.36544112680279},{"delta":0.2,"premium":0.441729344744475,"strike":1.6691737897790007,"iv":3.8237380136228585,"gamma":0.12850673928440448,"theta":-0.010591621090297045,"vega":0.0018359333932464795,"rho":-0.0007379576912732802,"breakevenPct":49.900226733284676},{"delta":0.25,"premium":0.4489318512224543,"strike":1.9572740488981735,"iv":2.8430629904847677,"gamma":0.1680267650567744,"theta":-0.010313069542958572,"vega":0.002170276070390092,"rho":-0.0008418195820939328,"breakevenPct":38.435012339766566},{"delta":0.3,"premium":0.5128237571892207,"strike":2.1478206051511073,"iv":2.5754341223254,"gamma":0.19352007625643244,"theta":-0.010024639159627731,"vega":0.002290834484510092,"rho":-0.000989602626447571,"breakevenPct":33.26543477706585},{"delta":0.35,"premium":0.5865867394317419,"strike":2.3213805633688045,"iv":2.431964850976031,"gamma":0.21657097722253582,"theta":-0.009734488617952022,"vega":0.0023741675833878735,"rho":-0.0011450334684591995,"breakevenPct":29.19208881889541},{"delta":0.4,"premium":0.6603497216742632,"strike":2.4949405215865017,"iv":2.2884955796266624,"gamma":0.2396218781886392,"theta":-0.009444338076276313,"vega":0.0024575006822656555,"rho":-0.0013004643104708284,"breakevenPct":25.118742860724964},{"delta":0.45,"premium":0.7341127039167845,"strike":2.668500479804199,"iv":2.145026308277294,"gamma":0.2626727791547426,"theta":-0.009154187534600604,"vega":0.002540833781143437,"rho":-0.001455895152482457,"breakevenPct":21.04539690255453},{"delta":0.5,"premium":0.8078756861593057,"strike":2.8420604380218957,"iv":2.0015570369279256,"gamma":0.2857236801208459,"theta":-0.008864036992924896,"vega":0.002624166880021219,"rho":-0.0016113259944940856,"breakevenPct":16.972050944384087},{"delta":0.55,"premium":0.9111436702647521,"strike":3.0390742381240563,"iv":1.8891460354174994,"gamma":0.3036209234978844,"theta":-0.008646853160802982,"vega":0.00269291642859538,"rho":-0.0017900492789820952,"breakevenPct":13.145691107783508},{"delta":0.6,"premium":1.3127400065397699,"strike":3.473232439502454,"iv":2.09076865116749,"gamma":0.2694089623632671,"theta":-0.009167443836391651,"vega":0.0026142100796551575,"rho":-0.00220428503739795,"breakevenPct":11.816635389278206},{"delta":0.65,"premium":1.7143363428147882,"strike":3.9073906408808523,"iv":2.2923912669174813,"gamma":0.23519700122864973,"theta":-0.009688034511980323,"vega":0.0025355037307149345,"rho":-0.0026185207958138055,"breakevenPct":10.4875796707729},{"delta":0.7,"premium":1.9023084351235962,"strike":4.136411246831462,"iv":2.205321706104623,"gamma":0.21184245017735553,"theta":-0.008616387470952403,"vega":0.002273427007478546,"rho":-0.0028636965938277394,"breakevenPct":8.812130134372836},{"delta":0.75,"premium":2.032357320329256,"strike":4.309809760439008,"iv":2.039974622003004,"gamma":0.19143183470745354,"theta":-0.007113012676067034,"vega":0.0019616302713366053,"rho":-0.0030630325802294693,"breakevenPct":7.042757546540731},{"delta":0.8,"premium":2.162406205534916,"strike":4.483208274046555,"iv":1.874627537901386,"gamma":0.17102121923755154,"theta":-0.005609637881181665,"vega":0.0016498335351946645,"rho":-0.0032623685666311993,"breakevenPct":5.273384958708625},{"delta":0.85,"premium":2.2924550907405754,"strike":4.656606787654101,"iv":1.7092804537997677,"gamma":0.15061060376764956,"theta":-0.004106263086296299,"vega":0.0013380367990527243,"rho":-0.003461704553032929,"breakevenPct":3.5040123708765227},{"delta":0.9,"premium":2.4225039759462352,"strike":4.8300053012616475,"iv":1.5439333696981494,"gamma":0.13019998829774754,"theta":-0.0026028882914109295,"vega":0.0010262400629107832,"rho":-0.003661040539434659,"breakevenPct":1.7346397830444165}]}},"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"}}