{"symbol":"MNTS","url":"https://intraalpha.com/companies/MNTS","capturedAt":"2026-10-22T22:58:58.158Z","state":"ready","quote":{"symbol":"MNTS","last_price":2.17,"prev_close":2.4,"regular_close":2.15,"change":-0.23,"change_pct":-9.5833,"regular_change":-0.25,"regular_change_pct":-10.4167,"extended_change":0.02,"extended_change_pct":0.9302,"bid":2.12,"ask":2.22,"bid_size":100,"ask_size":200,"volume":893176,"vwap":2.220314,"open":2.39,"high":2.45,"low":2.07,"close":2.15,"trade_count":5645,"last_trade_at":"2026-10-22T22:41:43.316527305Z","last_quote_at":"2026-10-22T22:50:12.224272397Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MNTS","fetched_at":"2026-10-22T22:58:57.779374+00:00","name":"Momentus Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Momentus Inc (MNTS) is a pioneering space transportation firm that specializes in satellite deployment using its advanced Vigoride orbital transfer vehicle. Positioned strategically within the expanding small satellite market, Momentus aims to democratize access to space by offering cutting-edge and sustainable launch services. The company harnesses proprietary technologies and forges key partnerships to bolster its operational capabilities and maintain a dependable launch schedule. With a strong vision for transforming space missions, Momentus is well-positioned to significantly impact the aerospace industry in the coming years.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":52712000,"ebitda":-30583000,"pe_ratio":null,"peg_ratio":null,"book_value":5.62,"dividend_per_share":null,"dividend_yield":null,"eps":-4.86,"revenue_ttm":3837000,"gross_profit_ttm":2439000,"profit_margin":0,"operating_margin_ttm":-324.2,"return_on_assets_ttm":-0.285,"return_on_equity_ttm":-0.683,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.869,"analyst_target_price":8,"analyst_number":null,"beta":2.439,"fifty_two_week_high":23.75,"fifty_two_week_low":2.33,"fifty_day_ma":3.891,"two_hundred_day_ma":6.01,"shares_outstanding":21963400,"forward_pe":null,"price_to_sales":13.74,"price_to_book":0.813,"ev_to_revenue":0.793,"ev_to_ebitda":-0.318},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:57.779374+00:00"},"optionObservedAt":"2026-10-22T19:55:07.203Z","bars":[{"c":2.7,"h":2.7,"l":2.69,"n":18,"o":2.7,"t":"2026-10-15T08:00:00Z","v":1674,"vw":2.695742},{"c":2.6565,"h":2.6565,"l":2.6565,"n":1,"o":2.6565,"t":"2026-10-15T08:05:00Z","v":100,"vw":2.6565},{"c":2.64,"h":2.64,"l":2.64,"n":10,"o":2.64,"t":"2026-10-15T08:20:00Z","v":1852,"vw":2.64},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T08:35:00Z","v":100,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T10:50:00Z","v":1000,"vw":2.68},{"c":2.69,"h":2.69,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T11:00:00Z","v":260,"vw":2.68444},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-15T11:05:00Z","v":1800,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-15T11:15:00Z","v":850,"vw":2.66},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-15T11:30:00Z","v":135,"vw":2.69},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T11:40:00Z","v":1010,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T11:55:00Z","v":1000,"vw":2.65},{"c":2.73,"h":2.73,"l":2.69,"n":7,"o":2.69,"t":"2026-10-15T12:00:00Z","v":2523,"vw":2.720874},{"c":2.7791,"h":2.7791,"l":2.7736,"n":2,"o":2.7736,"t":"2026-10-15T12:05:00Z","v":927,"vw":2.776567},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-15T12:10:00Z","v":1761,"vw":2.71},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-15T12:20:00Z","v":1504,"vw":2.67},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T12:25:00Z","v":550,"vw":2.7},{"c":2.68,"h":2.68,"l":2.665,"n":3,"o":2.665,"t":"2026-10-15T12:30:00Z","v":311,"vw":2.675},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T12:35:00Z","v":105,"vw":2.65},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-15T12:40:00Z","v":492,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-10-15T12:45:00Z","v":1137,"vw":2.61},{"c":2.65,"h":2.655,"l":2.65,"n":5,"o":2.655,"t":"2026-10-15T12:50:00Z","v":725,"vw":2.653704},{"c":2.65,"h":2.6509,"l":2.65,"n":4,"o":2.6509,"t":"2026-10-15T12:55:00Z","v":317,"vw":2.650313},{"c":2.6,"h":2.65,"l":2.6,"n":9,"o":2.65,"t":"2026-10-15T13:00:00Z","v":5588,"vw":2.623119},{"c":2.65,"h":2.65,"l":2.6,"n":18,"o":2.6,"t":"2026-10-15T13:05:00Z","v":6313,"vw":2.610335},{"c":2.61,"h":2.63,"l":2.61,"n":8,"o":2.63,"t":"2026-10-15T13:10:00Z","v":1110,"vw":2.611931},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T13:25:00Z","v":100,"vw":2.63},{"c":2.54,"h":2.6749,"l":2.5312,"n":145,"o":2.655,"t":"2026-10-15T13:30:00Z","v":38765,"vw":2.635163},{"c":2.56,"h":2.56,"l":2.5301,"n":143,"o":2.55,"t":"2026-10-15T13:35:00Z","v":17600,"vw":2.545162},{"c":2.567,"h":2.58,"l":2.54,"n":93,"o":2.555,"t":"2026-10-15T13:40:00Z","v":23934,"vw":2.559456},{"c":2.5648,"h":2.57,"l":2.53,"n":96,"o":2.57,"t":"2026-10-15T13:45:00Z","v":35255,"vw":2.556587},{"c":2.52,"h":2.55,"l":2.52,"n":78,"o":2.5371,"t":"2026-10-15T13:50:00Z","v":24596,"vw":2.533952},{"c":2.52,"h":2.5201,"l":2.5,"n":59,"o":2.51,"t":"2026-10-15T13:55:00Z","v":16560,"vw":2.512552},{"c":2.5591,"h":2.5597,"l":2.52,"n":59,"o":2.53,"t":"2026-10-15T14:00:00Z","v":16279,"vw":2.535593},{"c":2.57,"h":2.58,"l":2.545,"n":64,"o":2.545,"t":"2026-10-15T14:05:00Z","v":5753,"vw":2.567002},{"c":2.59,"h":2.6,"l":2.5704,"n":63,"o":2.58,"t":"2026-10-15T14:10:00Z","v":7951,"vw":2.585832},{"c":2.59,"h":2.5975,"l":2.57,"n":51,"o":2.59,"t":"2026-10-15T14:15:00Z","v":7789,"vw":2.582793},{"c":2.62,"h":2.62,"l":2.59,"n":66,"o":2.6,"t":"2026-10-15T14:20:00Z","v":21881,"vw":2.60136},{"c":2.59,"h":2.61,"l":2.59,"n":41,"o":2.61,"t":"2026-10-15T14:25:00Z","v":4696,"vw":2.597091},{"c":2.63,"h":2.63,"l":2.595,"n":71,"o":2.5981,"t":"2026-10-15T14:30:00Z","v":6706,"vw":2.606243},{"c":2.6489,"h":2.65,"l":2.63,"n":48,"o":2.63,"t":"2026-10-15T14:35:00Z","v":5334,"vw":2.637735},{"c":2.67,"h":2.69,"l":2.65,"n":109,"o":2.65,"t":"2026-10-15T14:40:00Z","v":15251,"vw":2.669154},{"c":2.64,"h":2.67,"l":2.64,"n":36,"o":2.67,"t":"2026-10-15T14:45:00Z","v":4925,"vw":2.660276},{"c":2.63,"h":2.67,"l":2.63,"n":57,"o":2.64,"t":"2026-10-15T14:50:00Z","v":4158,"vw":2.642302},{"c":2.6696,"h":2.67,"l":2.63,"n":30,"o":2.65,"t":"2026-10-15T14:55:00Z","v":4169,"vw":2.650675},{"c":2.668,"h":2.68,"l":2.6303,"n":61,"o":2.65,"t":"2026-10-15T15:00:00Z","v":8516,"vw":2.660142},{"c":2.675,"h":2.68,"l":2.66,"n":51,"o":2.68,"t":"2026-10-15T15:05:00Z","v":10751,"vw":2.662537},{"c":2.6955,"h":2.7,"l":2.675,"n":52,"o":2.675,"t":"2026-10-15T15:10:00Z","v":3754,"vw":2.689518},{"c":2.715,"h":2.72,"l":2.695,"n":121,"o":2.695,"t":"2026-10-15T15:15:00Z","v":15785,"vw":2.706417},{"c":2.725,"h":2.73,"l":2.7117,"n":66,"o":2.72,"t":"2026-10-15T15:20:00Z","v":10352,"vw":2.720647},{"c":2.72,"h":2.73,"l":2.71,"n":21,"o":2.73,"t":"2026-10-15T15:25:00Z","v":2996,"vw":2.718957},{"c":2.71,"h":2.72,"l":2.71,"n":39,"o":2.72,"t":"2026-10-15T15:30:00Z","v":2406,"vw":2.717456},{"c":2.71,"h":2.73,"l":2.71,"n":50,"o":2.7199,"t":"2026-10-15T15:35:00Z","v":5066,"vw":2.718825},{"c":2.715,"h":2.718,"l":2.7,"n":24,"o":2.7021,"t":"2026-10-15T15:40:00Z","v":2669,"vw":2.709089},{"c":2.71,"h":2.71,"l":2.7,"n":30,"o":2.7,"t":"2026-10-15T15:45:00Z","v":1127,"vw":2.706},{"c":2.705,"h":2.72,"l":2.7,"n":28,"o":2.72,"t":"2026-10-15T15:50:00Z","v":3561,"vw":2.708551},{"c":2.715,"h":2.73,"l":2.71,"n":19,"o":2.71,"t":"2026-10-15T15:55:00Z","v":2340,"vw":2.71715},{"c":2.71,"h":2.73,"l":2.71,"n":14,"o":2.73,"t":"2026-10-15T16:00:00Z","v":1167,"vw":2.71723},{"c":2.685,"h":2.71,"l":2.685,"n":29,"o":2.7,"t":"2026-10-15T16:05:00Z","v":18542,"vw":2.698546},{"c":2.6899,"h":2.69,"l":2.6867,"n":11,"o":2.69,"t":"2026-10-15T16:10:00Z","v":738,"vw":2.689299},{"c":2.696,"h":2.696,"l":2.69,"n":32,"o":2.69,"t":"2026-10-15T16:15:00Z","v":1681,"vw":2.690931},{"c":2.7,"h":2.7,"l":2.69,"n":36,"o":2.69,"t":"2026-10-15T16:20:00Z","v":2124,"vw":2.693573},{"c":2.7,"h":2.7,"l":2.695,"n":24,"o":2.695,"t":"2026-10-15T16:25:00Z","v":974,"vw":2.698106},{"c":2.695,"h":2.695,"l":2.6915,"n":18,"o":2.6915,"t":"2026-10-15T16:30:00Z","v":5304,"vw":2.694768},{"c":2.7,"h":2.7098,"l":2.7,"n":24,"o":2.7,"t":"2026-10-15T16:35:00Z","v":1907,"vw":2.705624},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-15T16:40:00Z","v":442,"vw":2.7},{"c":2.7119,"h":2.72,"l":2.71,"n":32,"o":2.71,"t":"2026-10-15T16:45:00Z","v":3979,"vw":2.713992},{"c":2.71,"h":2.71,"l":2.7,"n":11,"o":2.71,"t":"2026-10-15T16:50:00Z","v":2027,"vw":2.705385},{"c":2.71,"h":2.71,"l":2.71,"n":19,"o":2.71,"t":"2026-10-15T16:55:00Z","v":930,"vw":2.71},{"c":2.71,"h":2.716,"l":2.71,"n":16,"o":2.7136,"t":"2026-10-15T17:00:00Z","v":3490,"vw":2.7133},{"c":2.72,"h":2.725,"l":2.7006,"n":66,"o":2.71,"t":"2026-10-15T17:05:00Z","v":11956,"vw":2.712243},{"c":2.7219,"h":2.7219,"l":2.7219,"n":1,"o":2.7219,"t":"2026-10-15T17:10:00Z","v":100,"vw":2.7219},{"c":2.73,"h":2.735,"l":2.72,"n":48,"o":2.72,"t":"2026-10-15T17:15:00Z","v":2338,"vw":2.728578},{"c":2.7399,"h":2.7399,"l":2.7216,"n":20,"o":2.735,"t":"2026-10-15T17:20:00Z","v":2772,"vw":2.733116},{"c":2.73,"h":2.74,"l":2.73,"n":46,"o":2.73,"t":"2026-10-15T17:25:00Z","v":5950,"vw":2.73342},{"c":2.7218,"h":2.725,"l":2.7218,"n":6,"o":2.725,"t":"2026-10-15T17:30:00Z","v":872,"vw":2.724237},{"c":2.74,"h":2.74,"l":2.725,"n":22,"o":2.725,"t":"2026-10-15T17:35:00Z","v":2840,"vw":2.728814},{"c":2.7522,"h":2.76,"l":2.74,"n":21,"o":2.74,"t":"2026-10-15T17:40:00Z","v":4177,"vw":2.753329},{"c":2.74,"h":2.7699,"l":2.74,"n":30,"o":2.76,"t":"2026-10-15T17:45:00Z","v":4462,"vw":2.750385},{"c":2.759,"h":2.76,"l":2.7321,"n":24,"o":2.7321,"t":"2026-10-15T17:50:00Z","v":6617,"vw":2.746894},{"c":2.775,"h":2.775,"l":2.7589,"n":46,"o":2.7589,"t":"2026-10-15T17:55:00Z","v":6225,"vw":2.760915},{"c":2.76,"h":2.7689,"l":2.76,"n":29,"o":2.76,"t":"2026-10-15T18:00:00Z","v":2031,"vw":2.762646},{"c":2.75,"h":2.76,"l":2.75,"n":18,"o":2.76,"t":"2026-10-15T18:05:00Z","v":836,"vw":2.75165},{"c":2.74,"h":2.745,"l":2.74,"n":13,"o":2.745,"t":"2026-10-15T18:10:00Z","v":602,"vw":2.74125},{"c":2.735,"h":2.74,"l":2.7302,"n":18,"o":2.735,"t":"2026-10-15T18:15:00Z","v":2443,"vw":2.732717},{"c":2.735,"h":2.74,"l":2.73,"n":25,"o":2.74,"t":"2026-10-15T18:20:00Z","v":4905,"vw":2.73487},{"c":2.755,"h":2.76,"l":2.735,"n":54,"o":2.735,"t":"2026-10-15T18:25:00Z","v":6852,"vw":2.743398},{"c":2.76,"h":2.76,"l":2.75,"n":64,"o":2.755,"t":"2026-10-15T18:30:00Z","v":4721,"vw":2.757526},{"c":2.7883,"h":2.79,"l":2.765,"n":25,"o":2.765,"t":"2026-10-15T18:35:00Z","v":2479,"vw":2.779957},{"c":2.81,"h":2.81,"l":2.7899,"n":49,"o":2.79,"t":"2026-10-15T18:40:00Z","v":11233,"vw":2.799339},{"c":2.81,"h":2.815,"l":2.7948,"n":48,"o":2.81,"t":"2026-10-15T18:45:00Z","v":8702,"vw":2.80528},{"c":2.79,"h":2.8,"l":2.79,"n":48,"o":2.8,"t":"2026-10-15T18:50:00Z","v":1740,"vw":2.7917},{"c":2.79,"h":2.8,"l":2.79,"n":32,"o":2.799,"t":"2026-10-15T18:55:00Z","v":5087,"vw":2.795977},{"c":2.81,"h":2.82,"l":2.8,"n":50,"o":2.8,"t":"2026-10-15T19:00:00Z","v":4803,"vw":2.806603},{"c":2.8019,"h":2.81,"l":2.8,"n":40,"o":2.81,"t":"2026-10-15T19:05:00Z","v":3719,"vw":2.805187},{"c":2.83,"h":2.83,"l":2.805,"n":72,"o":2.805,"t":"2026-10-15T19:10:00Z","v":10147,"vw":2.815957},{"c":2.84,"h":2.845,"l":2.825,"n":51,"o":2.825,"t":"2026-10-15T19:15:00Z","v":10305,"vw":2.83864},{"c":2.835,"h":2.855,"l":2.835,"n":85,"o":2.8399,"t":"2026-10-15T19:20:00Z","v":4489,"vw":2.840793},{"c":2.83,"h":2.846,"l":2.82,"n":42,"o":2.835,"t":"2026-10-15T19:25:00Z","v":8823,"vw":2.829917},{"c":2.825,"h":2.83,"l":2.82,"n":42,"o":2.82,"t":"2026-10-15T19:30:00Z","v":3004,"vw":2.824155},{"c":2.84,"h":2.84,"l":2.825,"n":44,"o":2.825,"t":"2026-10-15T19:35:00Z","v":3644,"vw":2.829301},{"c":2.85,"h":2.85,"l":2.83,"n":76,"o":2.83,"t":"2026-10-15T19:40:00Z","v":8889,"vw":2.838931},{"c":2.849,"h":2.8642,"l":2.83,"n":88,"o":2.85,"t":"2026-10-15T19:45:00Z","v":12178,"vw":2.848247},{"c":2.83,"h":2.845,"l":2.82,"n":108,"o":2.8301,"t":"2026-10-15T19:50:00Z","v":18621,"vw":2.831134},{"c":2.805,"h":2.86,"l":2.805,"n":445,"o":2.83,"t":"2026-10-15T19:55:00Z","v":48406,"vw":2.829106},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-10-15T20:00:00Z","v":14144,"vw":2.81},{"c":2.8565,"h":2.8565,"l":2.8565,"n":1,"o":2.8565,"t":"2026-10-15T20:20:00Z","v":111,"vw":2.8565},{"c":2.8565,"h":2.8565,"l":2.8565,"n":1,"o":2.8565,"t":"2026-10-15T20:25:00Z","v":120,"vw":2.8565},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-15T20:30:00Z","v":872,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-15T20:35:00Z","v":2000,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-15T20:45:00Z","v":185,"vw":2.85},{"c":2.855,"h":2.855,"l":2.855,"n":1,"o":2.855,"t":"2026-10-15T21:10:00Z","v":100,"vw":2.855},{"c":2.86,"h":2.86,"l":2.85,"n":12,"o":2.85,"t":"2026-10-15T21:25:00Z","v":4310,"vw":2.851064},{"c":2.8315,"h":2.8397,"l":2.8315,"n":2,"o":2.8397,"t":"2026-10-15T23:10:00Z","v":200,"vw":2.8356},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-15T23:25:00Z","v":796,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-15T23:55:00Z","v":199,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":8,"o":2.81,"t":"2026-10-16T08:00:00Z","v":436,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T08:35:00Z","v":280,"vw":2.83},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T09:30:00Z","v":300,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T11:00:00Z","v":177,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T11:15:00Z","v":100,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T11:35:00Z","v":1458,"vw":2.83},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T11:40:00Z","v":100,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T12:05:00Z","v":101,"vw":2.83},{"c":2.87,"h":2.87,"l":2.855,"n":12,"o":2.8632,"t":"2026-10-16T12:40:00Z","v":1705,"vw":2.861614},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-16T12:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-16T13:00:00Z","v":696,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T13:20:00Z","v":125,"vw":2.85},{"c":2.8,"h":2.84,"l":2.77,"n":133,"o":2.83,"t":"2026-10-16T13:30:00Z","v":18300,"vw":2.811412},{"c":2.84,"h":2.84,"l":2.7861,"n":27,"o":2.805,"t":"2026-10-16T13:35:00Z","v":4523,"vw":2.814143},{"c":2.8401,"h":2.86,"l":2.84,"n":7,"o":2.84,"t":"2026-10-16T13:40:00Z","v":4142,"vw":2.847527},{"c":2.79,"h":2.86,"l":2.79,"n":37,"o":2.85,"t":"2026-10-16T13:45:00Z","v":4719,"vw":2.837526},{"c":2.7803,"h":2.79,"l":2.7803,"n":7,"o":2.79,"t":"2026-10-16T13:50:00Z","v":1450,"vw":2.781792},{"c":2.78,"h":2.8091,"l":2.77,"n":40,"o":2.7975,"t":"2026-10-16T13:55:00Z","v":9069,"vw":2.789099},{"c":2.805,"h":2.81,"l":2.77,"n":48,"o":2.77,"t":"2026-10-16T14:00:00Z","v":9899,"vw":2.796537},{"c":2.78,"h":2.805,"l":2.78,"n":11,"o":2.7955,"t":"2026-10-16T14:05:00Z","v":583,"vw":2.790804},{"c":2.785,"h":2.8,"l":2.785,"n":16,"o":2.8,"t":"2026-10-16T14:10:00Z","v":1151,"vw":2.794178},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-16T14:15:00Z","v":556,"vw":2.8},{"c":2.8,"h":2.8,"l":2.785,"n":4,"o":2.785,"t":"2026-10-16T14:20:00Z","v":651,"vw":2.789615},{"c":2.795,"h":2.795,"l":2.77,"n":34,"o":2.77,"t":"2026-10-16T14:25:00Z","v":1878,"vw":2.781831},{"c":2.81,"h":2.81,"l":2.795,"n":10,"o":2.795,"t":"2026-10-16T14:30:00Z","v":520,"vw":2.80625},{"c":2.7901,"h":2.815,"l":2.7901,"n":15,"o":2.815,"t":"2026-10-16T14:35:00Z","v":1035,"vw":2.801751},{"c":2.8,"h":2.8,"l":2.79,"n":8,"o":2.79,"t":"2026-10-16T14:40:00Z","v":1871,"vw":2.798661},{"c":2.78,"h":2.8,"l":2.78,"n":24,"o":2.78,"t":"2026-10-16T14:45:00Z","v":1182,"vw":2.788221},{"c":2.78,"h":2.785,"l":2.78,"n":12,"o":2.785,"t":"2026-10-16T14:50:00Z","v":742,"vw":2.784},{"c":2.75,"h":2.79,"l":2.75,"n":83,"o":2.77,"t":"2026-10-16T14:55:00Z","v":5281,"vw":2.763475},{"c":2.77,"h":2.77,"l":2.75,"n":9,"o":2.75,"t":"2026-10-16T15:00:00Z","v":2794,"vw":2.75367},{"c":2.7517,"h":2.77,"l":2.75,"n":31,"o":2.77,"t":"2026-10-16T15:05:00Z","v":1862,"vw":2.765383},{"c":2.7408,"h":2.7408,"l":2.74,"n":10,"o":2.74,"t":"2026-10-16T15:10:00Z","v":2559,"vw":2.740246},{"c":2.75,"h":2.755,"l":2.74,"n":11,"o":2.74,"t":"2026-10-16T15:15:00Z","v":1079,"vw":2.74518},{"c":2.74,"h":2.755,"l":2.73,"n":20,"o":2.755,"t":"2026-10-16T15:20:00Z","v":2420,"vw":2.732435},{"c":2.73,"h":2.73,"l":2.73,"n":13,"o":2.73,"t":"2026-10-16T15:25:00Z","v":2469,"vw":2.73},{"c":2.75,"h":2.75,"l":2.722,"n":28,"o":2.7261,"t":"2026-10-16T15:30:00Z","v":2176,"vw":2.729977},{"c":2.725,"h":2.76,"l":2.725,"n":31,"o":2.76,"t":"2026-10-16T15:35:00Z","v":5177,"vw":2.734452},{"c":2.71,"h":2.725,"l":2.71,"n":85,"o":2.72,"t":"2026-10-16T15:40:00Z","v":33635,"vw":2.716042},{"c":2.73,"h":2.732,"l":2.7119,"n":34,"o":2.7127,"t":"2026-10-16T15:45:00Z","v":1784,"vw":2.72172},{"c":2.715,"h":2.735,"l":2.7,"n":28,"o":2.72,"t":"2026-10-16T15:50:00Z","v":4538,"vw":2.716771},{"c":2.6969,"h":2.705,"l":2.6969,"n":24,"o":2.7,"t":"2026-10-16T15:55:00Z","v":3782,"vw":2.703542},{"c":2.71,"h":2.71,"l":2.69,"n":32,"o":2.6944,"t":"2026-10-16T16:00:00Z","v":7346,"vw":2.697279},{"c":2.68,"h":2.7002,"l":2.68,"n":50,"o":2.7002,"t":"2026-10-16T16:05:00Z","v":11705,"vw":2.686234},{"c":2.7,"h":2.7,"l":2.69,"n":15,"o":2.69,"t":"2026-10-16T16:10:00Z","v":1145,"vw":2.691628},{"c":2.69,"h":2.7,"l":2.69,"n":13,"o":2.7,"t":"2026-10-16T16:15:00Z","v":780,"vw":2.694801},{"c":2.69,"h":2.6904,"l":2.6804,"n":40,"o":2.6904,"t":"2026-10-16T16:20:00Z","v":12872,"vw":2.682663},{"c":2.685,"h":2.69,"l":2.685,"n":16,"o":2.69,"t":"2026-10-16T16:25:00Z","v":2849,"vw":2.685554},{"c":2.68,"h":2.685,"l":2.68,"n":12,"o":2.685,"t":"2026-10-16T16:30:00Z","v":2397,"vw":2.684545},{"c":2.685,"h":2.6897,"l":2.67,"n":33,"o":2.68,"t":"2026-10-16T16:35:00Z","v":4215,"vw":2.680435},{"c":2.67,"h":2.69,"l":2.67,"n":16,"o":2.69,"t":"2026-10-16T16:40:00Z","v":2423,"vw":2.675106},{"c":2.675,"h":2.685,"l":2.66,"n":35,"o":2.685,"t":"2026-10-16T16:45:00Z","v":4774,"vw":2.674614},{"c":2.661,"h":2.6654,"l":2.66,"n":17,"o":2.66,"t":"2026-10-16T16:50:00Z","v":3227,"vw":2.660393},{"c":2.68,"h":2.68,"l":2.66,"n":3,"o":2.66,"t":"2026-10-16T16:55:00Z","v":205,"vw":2.67},{"c":2.65,"h":2.66,"l":2.65,"n":18,"o":2.66,"t":"2026-10-16T17:00:00Z","v":3236,"vw":2.657437},{"c":2.66,"h":2.664,"l":2.64,"n":19,"o":2.64,"t":"2026-10-16T17:05:00Z","v":4284,"vw":2.658178},{"c":2.66,"h":2.66,"l":2.66,"n":9,"o":2.66,"t":"2026-10-16T17:10:00Z","v":1003,"vw":2.66},{"c":2.63,"h":2.68,"l":2.63,"n":36,"o":2.64,"t":"2026-10-16T17:15:00Z","v":10842,"vw":2.635776},{"c":2.6236,"h":2.64,"l":2.6236,"n":16,"o":2.63,"t":"2026-10-16T17:20:00Z","v":866,"vw":2.630409},{"c":2.65,"h":2.65,"l":2.635,"n":23,"o":2.635,"t":"2026-10-16T17:25:00Z","v":4433,"vw":2.639419},{"c":2.65,"h":2.65,"l":2.64,"n":15,"o":2.64,"t":"2026-10-16T17:30:00Z","v":1699,"vw":2.640622},{"c":2.645,"h":2.655,"l":2.64,"n":51,"o":2.64,"t":"2026-10-16T17:35:00Z","v":5896,"vw":2.642373},{"c":2.6526,"h":2.6526,"l":2.63,"n":24,"o":2.63,"t":"2026-10-16T17:40:00Z","v":1185,"vw":2.64218},{"c":2.6526,"h":2.6526,"l":2.633,"n":9,"o":2.633,"t":"2026-10-16T17:45:00Z","v":794,"vw":2.641268},{"c":2.6187,"h":2.645,"l":2.6187,"n":40,"o":2.63,"t":"2026-10-16T17:50:00Z","v":6693,"vw":2.620893},{"c":2.61,"h":2.625,"l":2.61,"n":162,"o":2.6235,"t":"2026-10-16T17:55:00Z","v":2872,"vw":2.614367},{"c":2.6001,"h":2.615,"l":2.6001,"n":2,"o":2.615,"t":"2026-10-16T18:00:00Z","v":500,"vw":2.61202},{"c":2.6,"h":2.6398,"l":2.6,"n":13,"o":2.6109,"t":"2026-10-16T18:05:00Z","v":2598,"vw":2.634676},{"c":2.61,"h":2.6176,"l":2.6,"n":25,"o":2.6,"t":"2026-10-16T18:10:00Z","v":1139,"vw":2.6072},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-16T18:15:00Z","v":618,"vw":2.618302},{"c":2.625,"h":2.625,"l":2.625,"n":9,"o":2.625,"t":"2026-10-16T18:20:00Z","v":4673,"vw":2.625},{"c":2.62,"h":2.62,"l":2.6,"n":29,"o":2.61,"t":"2026-10-16T18:30:00Z","v":2709,"vw":2.616489},{"c":2.63,"h":2.66,"l":2.61,"n":104,"o":2.62,"t":"2026-10-16T18:35:00Z","v":33125,"vw":2.632732},{"c":2.62,"h":2.625,"l":2.61,"n":67,"o":2.62,"t":"2026-10-16T18:40:00Z","v":5885,"vw":2.617719},{"c":2.62,"h":2.62,"l":2.61,"n":31,"o":2.6122,"t":"2026-10-16T18:45:00Z","v":6004,"vw":2.616152},{"c":2.62,"h":2.6299,"l":2.62,"n":62,"o":2.625,"t":"2026-10-16T18:50:00Z","v":4159,"vw":2.623894},{"c":2.615,"h":2.6277,"l":2.61,"n":89,"o":2.62,"t":"2026-10-16T18:55:00Z","v":4988,"vw":2.617826},{"c":2.63,"h":2.63,"l":2.605,"n":66,"o":2.615,"t":"2026-10-16T19:05:00Z","v":3040,"vw":2.611271},{"c":2.63,"h":2.63,"l":2.615,"n":11,"o":2.62,"t":"2026-10-16T19:10:00Z","v":2655,"vw":2.620196},{"c":2.63,"h":2.63,"l":2.62,"n":11,"o":2.62,"t":"2026-10-16T19:15:00Z","v":452,"vw":2.6275},{"c":2.6381,"h":2.6381,"l":2.625,"n":42,"o":2.63,"t":"2026-10-16T19:20:00Z","v":2149,"vw":2.632181},{"c":2.635,"h":2.64,"l":2.63,"n":24,"o":2.635,"t":"2026-10-16T19:25:00Z","v":3245,"vw":2.635301},{"c":2.62,"h":2.635,"l":2.62,"n":40,"o":2.635,"t":"2026-10-16T19:30:00Z","v":5443,"vw":2.631485},{"c":2.61,"h":2.62,"l":2.61,"n":40,"o":2.62,"t":"2026-10-16T19:35:00Z","v":4257,"vw":2.616732},{"c":2.5999,"h":2.61,"l":2.595,"n":63,"o":2.61,"t":"2026-10-16T19:40:00Z","v":8314,"vw":2.604443},{"c":2.59,"h":2.6,"l":2.59,"n":51,"o":2.595,"t":"2026-10-16T19:45:00Z","v":3519,"vw":2.592813},{"c":2.61,"h":2.61,"l":2.5901,"n":64,"o":2.595,"t":"2026-10-16T19:50:00Z","v":6905,"vw":2.598631},{"c":2.62,"h":2.62,"l":2.59,"n":365,"o":2.605,"t":"2026-10-16T19:55:00Z","v":50800,"vw":2.604297},{"c":2.65,"h":2.65,"l":2.61,"n":7,"o":2.61,"t":"2026-10-16T20:00:00Z","v":10316,"vw":2.61118},{"c":2.5991,"h":2.5991,"l":2.5991,"n":1,"o":2.5991,"t":"2026-10-16T20:05:00Z","v":200,"vw":2.5991},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-16T20:20:00Z","v":2000,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-16T20:25:00Z","v":100,"vw":2.65},{"c":2.6123,"h":2.6123,"l":2.6123,"n":1,"o":2.6123,"t":"2026-10-16T21:00:00Z","v":500,"vw":2.6123},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-16T21:30:00Z","v":300,"vw":2.66},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-16T22:40:00Z","v":522,"vw":2.63},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T22:50:00Z","v":200,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T23:25:00Z","v":150,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-16T23:35:00Z","v":2054,"vw":2.67},{"c":2.63,"h":2.68,"l":2.63,"n":3,"o":2.68,"t":"2026-10-16T23:50:00Z","v":1210,"vw":2.654814},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-16T23:55:00Z","v":244,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-19T08:00:00Z","v":210,"vw":2.68},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-19T08:05:00Z","v":240,"vw":2.65},{"c":2.68,"h":2.68,"l":2.65,"n":3,"o":2.65,"t":"2026-10-19T08:40:00Z","v":410,"vw":2.662439},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T11:05:00Z","v":210,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T11:15:00Z","v":200,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T11:25:00Z","v":130,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T11:35:00Z","v":454,"vw":2.7},{"c":2.65,"h":2.68,"l":2.65,"n":8,"o":2.68,"t":"2026-10-19T12:35:00Z","v":329,"vw":2.66},{"c":2.6826,"h":2.6826,"l":2.6826,"n":1,"o":2.6826,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.6826},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-10-19T13:10:00Z","v":304,"vw":2.68},{"c":2.689,"h":2.7,"l":2.689,"n":2,"o":2.7,"t":"2026-10-19T13:15:00Z","v":1100,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T13:20:00Z","v":200,"vw":2.68},{"c":2.6165,"h":2.655,"l":2.58,"n":181,"o":2.65,"t":"2026-10-19T13:30:00Z","v":23826,"vw":2.631444},{"c":2.617,"h":2.617,"l":2.6,"n":70,"o":2.615,"t":"2026-10-19T13:35:00Z","v":7128,"vw":2.616176},{"c":2.6,"h":2.615,"l":2.6,"n":11,"o":2.615,"t":"2026-10-19T13:40:00Z","v":572,"vw":2.610135},{"c":2.58,"h":2.62,"l":2.58,"n":14,"o":2.62,"t":"2026-10-19T13:45:00Z","v":1388,"vw":2.603384},{"c":2.5613,"h":2.62,"l":2.5613,"n":69,"o":2.5947,"t":"2026-10-19T13:50:00Z","v":14791,"vw":2.580868},{"c":2.59,"h":2.6,"l":2.57,"n":30,"o":2.59,"t":"2026-10-19T13:55:00Z","v":2543,"vw":2.591014},{"c":2.575,"h":2.5999,"l":2.575,"n":29,"o":2.5999,"t":"2026-10-19T14:00:00Z","v":1861,"vw":2.59431},{"c":2.57,"h":2.5926,"l":2.57,"n":66,"o":2.57,"t":"2026-10-19T14:05:00Z","v":11302,"vw":2.579131},{"c":2.58,"h":2.58,"l":2.555,"n":41,"o":2.58,"t":"2026-10-19T14:10:00Z","v":25560,"vw":2.579048},{"c":2.59,"h":2.59,"l":2.5701,"n":34,"o":2.5701,"t":"2026-10-19T14:15:00Z","v":2186,"vw":2.587138},{"c":2.59,"h":2.59,"l":2.59,"n":17,"o":2.59,"t":"2026-10-19T14:20:00Z","v":1313,"vw":2.59},{"c":2.58,"h":2.589,"l":2.58,"n":53,"o":2.585,"t":"2026-10-19T14:25:00Z","v":1305,"vw":2.586667},{"c":2.56,"h":2.57,"l":2.56,"n":45,"o":2.57,"t":"2026-10-19T14:30:00Z","v":3848,"vw":2.569047},{"c":2.57,"h":2.575,"l":2.5583,"n":29,"o":2.5583,"t":"2026-10-19T14:35:00Z","v":2834,"vw":2.570179},{"c":2.57,"h":2.57,"l":2.57,"n":10,"o":2.57,"t":"2026-10-19T14:40:00Z","v":1054,"vw":2.57},{"c":2.57,"h":2.595,"l":2.57,"n":64,"o":2.58,"t":"2026-10-19T14:45:00Z","v":6445,"vw":2.585799},{"c":2.54,"h":2.56,"l":2.5301,"n":245,"o":2.56,"t":"2026-10-19T14:50:00Z","v":40300,"vw":2.544473},{"c":2.555,"h":2.555,"l":2.55,"n":12,"o":2.55,"t":"2026-10-19T14:55:00Z","v":22105,"vw":2.550045},{"c":2.53,"h":2.57,"l":2.53,"n":31,"o":2.555,"t":"2026-10-19T15:00:00Z","v":10007,"vw":2.550757},{"c":2.529,"h":2.531,"l":2.529,"n":32,"o":2.531,"t":"2026-10-19T15:05:00Z","v":17678,"vw":2.530897},{"c":2.5101,"h":2.53,"l":2.5101,"n":62,"o":2.525,"t":"2026-10-19T15:10:00Z","v":6808,"vw":2.524445},{"c":2.51,"h":2.52,"l":2.5024,"n":44,"o":2.52,"t":"2026-10-19T15:15:00Z","v":20436,"vw":2.510266},{"c":2.5195,"h":2.5195,"l":2.5,"n":19,"o":2.515,"t":"2026-10-19T15:20:00Z","v":8380,"vw":2.50894},{"c":2.52,"h":2.52,"l":2.5101,"n":24,"o":2.52,"t":"2026-10-19T15:25:00Z","v":2555,"vw":2.513349},{"c":2.51,"h":2.52,"l":2.51,"n":17,"o":2.52,"t":"2026-10-19T15:30:00Z","v":1358,"vw":2.518834},{"c":2.53,"h":2.535,"l":2.5251,"n":45,"o":2.53,"t":"2026-10-19T15:35:00Z","v":5108,"vw":2.529669},{"c":2.5187,"h":2.53,"l":2.51,"n":58,"o":2.53,"t":"2026-10-19T15:40:00Z","v":7090,"vw":2.516507},{"c":2.53,"h":2.54,"l":2.52,"n":66,"o":2.52,"t":"2026-10-19T15:45:00Z","v":12018,"vw":2.528437},{"c":2.52,"h":2.5283,"l":2.52,"n":26,"o":2.5283,"t":"2026-10-19T15:50:00Z","v":2165,"vw":2.521547},{"c":2.535,"h":2.535,"l":2.52,"n":33,"o":2.53,"t":"2026-10-19T15:55:00Z","v":3010,"vw":2.528025},{"c":2.53,"h":2.535,"l":2.53,"n":10,"o":2.535,"t":"2026-10-19T16:00:00Z","v":462,"vw":2.531667},{"c":2.52,"h":2.525,"l":2.52,"n":17,"o":2.525,"t":"2026-10-19T16:05:00Z","v":5891,"vw":2.520173},{"c":2.4901,"h":2.5102,"l":2.4901,"n":102,"o":2.51,"t":"2026-10-19T16:10:00Z","v":13226,"vw":2.500154},{"c":2.51,"h":2.51,"l":2.49,"n":83,"o":2.49,"t":"2026-10-19T16:15:00Z","v":27820,"vw":2.501508},{"c":2.51,"h":2.51,"l":2.5,"n":37,"o":2.505,"t":"2026-10-19T16:20:00Z","v":2170,"vw":2.504462},{"c":2.5063,"h":2.5194,"l":2.5,"n":21,"o":2.5194,"t":"2026-10-19T16:25:00Z","v":3367,"vw":2.51004},{"c":2.5069,"h":2.5173,"l":2.5005,"n":16,"o":2.501,"t":"2026-10-19T16:30:00Z","v":4702,"vw":2.510154},{"c":2.525,"h":2.53,"l":2.5008,"n":23,"o":2.515,"t":"2026-10-19T16:35:00Z","v":4330,"vw":2.510811},{"c":2.5141,"h":2.52,"l":2.5141,"n":6,"o":2.52,"t":"2026-10-19T16:40:00Z","v":440,"vw":2.517899},{"c":2.525,"h":2.525,"l":2.5103,"n":13,"o":2.525,"t":"2026-10-19T16:45:00Z","v":1478,"vw":2.513307},{"c":2.515,"h":2.52,"l":2.515,"n":13,"o":2.52,"t":"2026-10-19T16:50:00Z","v":1099,"vw":2.515735},{"c":2.515,"h":2.515,"l":2.5,"n":17,"o":2.5,"t":"2026-10-19T16:55:00Z","v":770,"vw":2.510371},{"c":2.5,"h":2.5,"l":2.49,"n":40,"o":2.5,"t":"2026-10-19T17:00:00Z","v":4073,"vw":2.49538},{"c":2.4981,"h":2.5,"l":2.495,"n":12,"o":2.5,"t":"2026-10-19T17:05:00Z","v":1674,"vw":2.499413},{"c":2.495,"h":2.495,"l":2.495,"n":3,"o":2.495,"t":"2026-10-19T17:10:00Z","v":103,"vw":2.495},{"c":2.51,"h":2.5174,"l":2.495,"n":44,"o":2.495,"t":"2026-10-19T17:15:00Z","v":7130,"vw":2.502593},{"c":2.51,"h":2.51,"l":2.5007,"n":12,"o":2.51,"t":"2026-10-19T17:20:00Z","v":429,"vw":2.505754},{"c":2.5,"h":2.51,"l":2.5,"n":13,"o":2.51,"t":"2026-10-19T17:25:00Z","v":420,"vw":2.5051},{"c":2.49,"h":2.505,"l":2.49,"n":23,"o":2.505,"t":"2026-10-19T17:30:00Z","v":3535,"vw":2.498043},{"c":2.5101,"h":2.515,"l":2.5,"n":64,"o":2.5,"t":"2026-10-19T17:35:00Z","v":9840,"vw":2.51061},{"c":2.5,"h":2.51,"l":2.5,"n":62,"o":2.51,"t":"2026-10-19T17:40:00Z","v":3041,"vw":2.504063},{"c":2.49,"h":2.5,"l":2.49,"n":34,"o":2.5,"t":"2026-10-19T17:45:00Z","v":2372,"vw":2.490571},{"c":2.475,"h":2.485,"l":2.4701,"n":22,"o":2.485,"t":"2026-10-19T17:50:00Z","v":1764,"vw":2.47752},{"c":2.48,"h":2.48,"l":2.4783,"n":11,"o":2.4783,"t":"2026-10-19T17:55:00Z","v":255,"vw":2.47915},{"c":2.48,"h":2.485,"l":2.48,"n":35,"o":2.48,"t":"2026-10-19T18:00:00Z","v":1716,"vw":2.481077},{"c":2.4999,"h":2.4999,"l":2.4999,"n":7,"o":2.4999,"t":"2026-10-19T18:05:00Z","v":1075,"vw":2.4999},{"c":2.4947,"h":2.4947,"l":2.4947,"n":4,"o":2.4947,"t":"2026-10-19T18:10:00Z","v":128,"vw":2.4947},{"c":2.4949,"h":2.4949,"l":2.4949,"n":6,"o":2.4949,"t":"2026-10-19T18:15:00Z","v":166,"vw":2.4949},{"c":2.475,"h":2.475,"l":2.475,"n":4,"o":2.475,"t":"2026-10-19T18:20:00Z","v":263,"vw":2.475},{"c":2.47,"h":2.4759,"l":2.465,"n":27,"o":2.4759,"t":"2026-10-19T18:25:00Z","v":2809,"vw":2.470203},{"c":2.4619,"h":2.4749,"l":2.4619,"n":50,"o":2.47,"t":"2026-10-19T18:30:00Z","v":3091,"vw":2.469707},{"c":2.48,"h":2.48,"l":2.47,"n":27,"o":2.47,"t":"2026-10-19T18:40:00Z","v":2970,"vw":2.47515},{"c":2.49,"h":2.5087,"l":2.4865,"n":29,"o":2.4865,"t":"2026-10-19T18:45:00Z","v":1225,"vw":2.490384},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-10-19T18:50:00Z","v":475,"vw":2.48},{"c":2.4912,"h":2.5,"l":2.49,"n":22,"o":2.49,"t":"2026-10-19T18:55:00Z","v":2143,"vw":2.491991},{"c":2.49,"h":2.5,"l":2.4801,"n":18,"o":2.49,"t":"2026-10-19T19:00:00Z","v":4436,"vw":2.486225},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-19T19:05:00Z","v":110,"vw":2.49},{"c":2.4895,"h":2.5,"l":2.4895,"n":13,"o":2.49,"t":"2026-10-19T19:10:00Z","v":1489,"vw":2.493897},{"c":2.49,"h":2.49,"l":2.4817,"n":32,"o":2.4817,"t":"2026-10-19T19:15:00Z","v":1946,"vw":2.488147},{"c":2.49,"h":2.49,"l":2.4819,"n":43,"o":2.4867,"t":"2026-10-19T19:20:00Z","v":7633,"vw":2.486612},{"c":2.5098,"h":2.5099,"l":2.5,"n":61,"o":2.5,"t":"2026-10-19T19:25:00Z","v":3215,"vw":2.501368},{"c":2.495,"h":2.495,"l":2.485,"n":17,"o":2.49,"t":"2026-10-19T19:30:00Z","v":1989,"vw":2.487704},{"c":2.5,"h":2.5,"l":2.49,"n":38,"o":2.4994,"t":"2026-10-19T19:35:00Z","v":7528,"vw":2.499375},{"c":2.505,"h":2.51,"l":2.48,"n":182,"o":2.5067,"t":"2026-10-19T19:40:00Z","v":26376,"vw":2.49672},{"c":2.51,"h":2.51,"l":2.495,"n":67,"o":2.5086,"t":"2026-10-19T19:45:00Z","v":2933,"vw":2.504951},{"c":2.49,"h":2.5,"l":2.48,"n":46,"o":2.48,"t":"2026-10-19T19:50:00Z","v":5346,"vw":2.487577},{"c":2.46,"h":2.5,"l":2.46,"n":205,"o":2.5,"t":"2026-10-19T19:55:00Z","v":19901,"vw":2.486928},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T20:00:00Z","v":9130,"vw":2.48},{"c":2.52,"h":2.52,"l":2.48,"n":2,"o":2.48,"t":"2026-10-19T20:15:00Z","v":500,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-19T20:20:00Z","v":5000,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-19T20:25:00Z","v":210,"vw":2.48},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T21:25:00Z","v":100,"vw":2.52},{"c":2.4908,"h":2.4908,"l":2.4908,"n":3,"o":2.4908,"t":"2026-10-19T21:30:00Z","v":500,"vw":2.4908},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T22:35:00Z","v":309,"vw":2.51},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-20T08:00:00Z","v":167,"vw":2.48},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T08:50:00Z","v":1439,"vw":2.499154},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T09:05:00Z","v":116,"vw":2.5},{"c":2.4972,"h":2.4972,"l":2.4972,"n":1,"o":2.4972,"t":"2026-10-20T09:20:00Z","v":1147,"vw":2.4972},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-20T09:45:00Z","v":1302,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T10:00:00Z","v":186,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":16,"o":2.49,"t":"2026-10-20T12:10:00Z","v":527,"vw":2.49},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-10-20T12:35:00Z","v":385,"vw":2.45},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T13:05:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T13:20:00Z","v":900,"vw":2.48},{"c":2.3761,"h":2.4501,"l":2.35,"n":114,"o":2.43,"t":"2026-10-20T13:30:00Z","v":37150,"vw":2.383504},{"c":2.4,"h":2.415,"l":2.365,"n":51,"o":2.37,"t":"2026-10-20T13:35:00Z","v":6083,"vw":2.389309},{"c":2.38,"h":2.43,"l":2.38,"n":18,"o":2.39,"t":"2026-10-20T13:40:00Z","v":10924,"vw":2.427265},{"c":2.4,"h":2.4,"l":2.38,"n":29,"o":2.38,"t":"2026-10-20T13:45:00Z","v":5451,"vw":2.38088},{"c":2.4144,"h":2.42,"l":2.4,"n":81,"o":2.4,"t":"2026-10-20T13:50:00Z","v":4636,"vw":2.412602},{"c":2.425,"h":2.44,"l":2.41,"n":17,"o":2.42,"t":"2026-10-20T13:55:00Z","v":3633,"vw":2.429859},{"c":2.4589,"h":2.4589,"l":2.43,"n":22,"o":2.43,"t":"2026-10-20T14:00:00Z","v":3121,"vw":2.437242},{"c":2.45,"h":2.455,"l":2.42,"n":22,"o":2.42,"t":"2026-10-20T14:05:00Z","v":1644,"vw":2.437547},{"c":2.4312,"h":2.455,"l":2.43,"n":22,"o":2.45,"t":"2026-10-20T14:10:00Z","v":1946,"vw":2.435713},{"c":2.4408,"h":2.45,"l":2.43,"n":47,"o":2.45,"t":"2026-10-20T14:15:00Z","v":2649,"vw":2.432291},{"c":2.47,"h":2.47,"l":2.44,"n":31,"o":2.4655,"t":"2026-10-20T14:20:00Z","v":5255,"vw":2.458618},{"c":2.495,"h":2.51,"l":2.46,"n":85,"o":2.47,"t":"2026-10-20T14:25:00Z","v":32842,"vw":2.481871},{"c":2.465,"h":2.51,"l":2.46,"n":68,"o":2.51,"t":"2026-10-20T14:30:00Z","v":14436,"vw":2.48907},{"c":2.49,"h":2.5,"l":2.46,"n":66,"o":2.475,"t":"2026-10-20T14:35:00Z","v":13237,"vw":2.489543},{"c":2.4806,"h":2.4806,"l":2.4802,"n":8,"o":2.4802,"t":"2026-10-20T14:40:00Z","v":10081,"vw":2.4804},{"c":2.4901,"h":2.51,"l":2.4901,"n":29,"o":2.5,"t":"2026-10-20T14:45:00Z","v":5292,"vw":2.509028},{"c":2.49,"h":2.495,"l":2.49,"n":59,"o":2.49,"t":"2026-10-20T14:50:00Z","v":3654,"vw":2.490511},{"c":2.43,"h":2.48,"l":2.43,"n":271,"o":2.48,"t":"2026-10-20T14:55:00Z","v":58224,"vw":2.456543},{"c":2.44,"h":2.45,"l":2.43,"n":42,"o":2.45,"t":"2026-10-20T15:00:00Z","v":11511,"vw":2.434342},{"c":2.42,"h":2.445,"l":2.42,"n":209,"o":2.43,"t":"2026-10-20T15:05:00Z","v":29688,"vw":2.427246},{"c":2.42,"h":2.42,"l":2.41,"n":50,"o":2.41,"t":"2026-10-20T15:10:00Z","v":10784,"vw":2.413925},{"c":2.4232,"h":2.425,"l":2.4232,"n":10,"o":2.425,"t":"2026-10-20T15:15:00Z","v":892,"vw":2.42456},{"c":2.42,"h":2.43,"l":2.42,"n":16,"o":2.425,"t":"2026-10-20T15:20:00Z","v":2558,"vw":2.421768},{"c":2.435,"h":2.435,"l":2.42,"n":42,"o":2.42,"t":"2026-10-20T15:25:00Z","v":3017,"vw":2.426704},{"c":2.425,"h":2.43,"l":2.42,"n":19,"o":2.43,"t":"2026-10-20T15:30:00Z","v":1139,"vw":2.425},{"c":2.4101,"h":2.43,"l":2.4101,"n":12,"o":2.4148,"t":"2026-10-20T15:35:00Z","v":4913,"vw":2.412409},{"c":2.425,"h":2.44,"l":2.41,"n":24,"o":2.44,"t":"2026-10-20T15:40:00Z","v":3548,"vw":2.423605},{"c":2.42,"h":2.4327,"l":2.412,"n":8,"o":2.4327,"t":"2026-10-20T15:45:00Z","v":3534,"vw":2.420562},{"c":2.405,"h":2.41,"l":2.4,"n":59,"o":2.41,"t":"2026-10-20T15:50:00Z","v":7746,"vw":2.407966},{"c":2.36,"h":2.405,"l":2.36,"n":155,"o":2.405,"t":"2026-10-20T15:55:00Z","v":28509,"vw":2.381857},{"c":2.39,"h":2.4,"l":2.36,"n":107,"o":2.36,"t":"2026-10-20T16:00:00Z","v":30487,"vw":2.371906},{"c":2.4016,"h":2.4016,"l":2.395,"n":39,"o":2.4,"t":"2026-10-20T16:05:00Z","v":1662,"vw":2.400214},{"c":2.39,"h":2.4,"l":2.38,"n":32,"o":2.4,"t":"2026-10-20T16:10:00Z","v":5262,"vw":2.392711},{"c":2.39,"h":2.395,"l":2.39,"n":14,"o":2.395,"t":"2026-10-20T16:15:00Z","v":2161,"vw":2.392699},{"c":2.38,"h":2.38,"l":2.38,"n":9,"o":2.38,"t":"2026-10-20T16:20:00Z","v":1273,"vw":2.38},{"c":2.39,"h":2.392,"l":2.39,"n":19,"o":2.39,"t":"2026-10-20T16:25:00Z","v":2049,"vw":2.390142},{"c":2.405,"h":2.405,"l":2.4,"n":49,"o":2.4,"t":"2026-10-20T16:30:00Z","v":5497,"vw":2.4001},{"c":2.405,"h":2.409,"l":2.405,"n":19,"o":2.409,"t":"2026-10-20T16:35:00Z","v":1589,"vw":2.408049},{"c":2.4088,"h":2.41,"l":2.405,"n":27,"o":2.405,"t":"2026-10-20T16:40:00Z","v":2126,"vw":2.408222},{"c":2.395,"h":2.4084,"l":2.39,"n":54,"o":2.4,"t":"2026-10-20T16:45:00Z","v":4830,"vw":2.400031},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-20T16:50:00Z","v":160,"vw":2.4},{"c":2.39,"h":2.3975,"l":2.38,"n":38,"o":2.39,"t":"2026-10-20T16:55:00Z","v":1913,"vw":2.388189},{"c":2.39,"h":2.39,"l":2.385,"n":23,"o":2.39,"t":"2026-10-20T17:00:00Z","v":3149,"vw":2.387047},{"c":2.38,"h":2.39,"l":2.38,"n":28,"o":2.39,"t":"2026-10-20T17:05:00Z","v":1818,"vw":2.384356},{"c":2.3787,"h":2.38,"l":2.375,"n":63,"o":2.38,"t":"2026-10-20T17:10:00Z","v":5312,"vw":2.37805},{"c":2.36,"h":2.38,"l":2.36,"n":58,"o":2.38,"t":"2026-10-20T17:15:00Z","v":3745,"vw":2.372838},{"c":2.38,"h":2.38,"l":2.3601,"n":45,"o":2.3699,"t":"2026-10-20T17:20:00Z","v":5559,"vw":2.371326},{"c":2.37,"h":2.375,"l":2.37,"n":36,"o":2.37,"t":"2026-10-20T17:25:00Z","v":1524,"vw":2.370718},{"c":2.3798,"h":2.38,"l":2.3701,"n":14,"o":2.3732,"t":"2026-10-20T17:30:00Z","v":4389,"vw":2.377696},{"c":2.37,"h":2.37,"l":2.37,"n":17,"o":2.37,"t":"2026-10-20T17:35:00Z","v":833,"vw":2.37},{"c":2.375,"h":2.38,"l":2.375,"n":70,"o":2.375,"t":"2026-10-20T17:40:00Z","v":5891,"vw":2.375388},{"c":2.37,"h":2.38,"l":2.37,"n":39,"o":2.38,"t":"2026-10-20T17:45:00Z","v":3045,"vw":2.376273},{"c":2.375,"h":2.375,"l":2.375,"n":59,"o":2.375,"t":"2026-10-20T17:55:00Z","v":2974,"vw":2.375},{"c":2.375,"h":2.38,"l":2.3721,"n":19,"o":2.375,"t":"2026-10-20T18:00:00Z","v":4034,"vw":2.375138},{"c":2.37,"h":2.375,"l":2.37,"n":19,"o":2.372,"t":"2026-10-20T18:05:00Z","v":979,"vw":2.371642},{"c":2.372,"h":2.3781,"l":2.37,"n":23,"o":2.375,"t":"2026-10-20T18:10:00Z","v":1451,"vw":2.373946},{"c":2.37,"h":2.39,"l":2.37,"n":169,"o":2.3701,"t":"2026-10-20T18:15:00Z","v":35719,"vw":2.378384},{"c":2.42,"h":2.42,"l":2.375,"n":143,"o":2.38,"t":"2026-10-20T18:20:00Z","v":12234,"vw":2.397309},{"c":2.425,"h":2.43,"l":2.425,"n":20,"o":2.425,"t":"2026-10-20T18:25:00Z","v":2546,"vw":2.425869},{"c":2.41,"h":2.425,"l":2.405,"n":79,"o":2.425,"t":"2026-10-20T18:30:00Z","v":3655,"vw":2.412811},{"c":2.405,"h":2.405,"l":2.39,"n":36,"o":2.401,"t":"2026-10-20T18:35:00Z","v":4754,"vw":2.397298},{"c":2.405,"h":2.405,"l":2.4,"n":62,"o":2.405,"t":"2026-10-20T18:40:00Z","v":3954,"vw":2.401421},{"c":2.4,"h":2.405,"l":2.39,"n":142,"o":2.405,"t":"2026-10-20T18:45:00Z","v":12004,"vw":2.40325},{"c":2.405,"h":2.41,"l":2.405,"n":21,"o":2.405,"t":"2026-10-20T18:50:00Z","v":2826,"vw":2.405179},{"c":2.385,"h":2.41,"l":2.375,"n":120,"o":2.405,"t":"2026-10-20T18:55:00Z","v":10388,"vw":2.399875},{"c":2.385,"h":2.4,"l":2.385,"n":39,"o":2.385,"t":"2026-10-20T19:00:00Z","v":4264,"vw":2.391962},{"c":2.385,"h":2.39,"l":2.38,"n":40,"o":2.385,"t":"2026-10-20T19:05:00Z","v":5307,"vw":2.386576},{"c":2.385,"h":2.39,"l":2.375,"n":59,"o":2.385,"t":"2026-10-20T19:10:00Z","v":13757,"vw":2.381063},{"c":2.3804,"h":2.3804,"l":2.38,"n":27,"o":2.38,"t":"2026-10-20T19:15:00Z","v":2523,"vw":2.38002},{"c":2.375,"h":2.382,"l":2.365,"n":48,"o":2.382,"t":"2026-10-20T19:20:00Z","v":3324,"vw":2.370896},{"c":2.379,"h":2.38,"l":2.371,"n":41,"o":2.375,"t":"2026-10-20T19:25:00Z","v":4215,"vw":2.378663},{"c":2.37,"h":2.38,"l":2.37,"n":31,"o":2.375,"t":"2026-10-20T19:30:00Z","v":4494,"vw":2.37559},{"c":2.36,"h":2.38,"l":2.355,"n":76,"o":2.38,"t":"2026-10-20T19:35:00Z","v":11249,"vw":2.364319},{"c":2.36,"h":2.36,"l":2.35,"n":13,"o":2.35,"t":"2026-10-20T19:40:00Z","v":2808,"vw":2.356306},{"c":2.37,"h":2.375,"l":2.36,"n":83,"o":2.36,"t":"2026-10-20T19:45:00Z","v":9498,"vw":2.36911},{"c":2.355,"h":2.365,"l":2.35,"n":61,"o":2.36,"t":"2026-10-20T19:50:00Z","v":6086,"vw":2.358852},{"c":2.345,"h":2.3582,"l":2.33,"n":307,"o":2.3582,"t":"2026-10-20T19:55:00Z","v":35658,"vw":2.34101},{"c":2.3262,"h":2.35,"l":2.3262,"n":10,"o":2.35,"t":"2026-10-20T20:00:00Z","v":13274,"vw":2.349261},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T20:15:00Z","v":110,"vw":2.36},{"c":2.3554,"h":2.3554,"l":2.3554,"n":1,"o":2.3554,"t":"2026-10-20T20:25:00Z","v":210,"vw":2.3554},{"c":2.3591,"h":2.3591,"l":2.3591,"n":1,"o":2.3591,"t":"2026-10-20T20:35:00Z","v":210,"vw":2.3591},{"c":2.34,"h":2.36,"l":2.34,"n":5,"o":2.36,"t":"2026-10-20T20:50:00Z","v":850,"vw":2.351825},{"c":2.3403,"h":2.3403,"l":2.3403,"n":2,"o":2.3403,"t":"2026-10-20T20:55:00Z","v":1004,"vw":2.3403},{"c":2.3598,"h":2.3598,"l":2.3587,"n":2,"o":2.3587,"t":"2026-10-20T21:10:00Z","v":600,"vw":2.358883},{"c":2.3609,"h":2.3609,"l":2.36,"n":15,"o":2.36,"t":"2026-10-20T21:15:00Z","v":751,"vw":2.360646},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-20T22:05:00Z","v":702,"vw":2.39},{"c":2.43,"h":2.43,"l":2.4,"n":5,"o":2.4,"t":"2026-10-20T22:10:00Z","v":1396,"vw":2.420723},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T22:25:00Z","v":126,"vw":2.39},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-20T22:35:00Z","v":115,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T09:05:00Z","v":1347,"vw":2.4},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-21T09:30:00Z","v":1325,"vw":2.46},{"c":2.41,"h":2.42,"l":2.41,"n":6,"o":2.42,"t":"2026-10-21T11:00:00Z","v":500,"vw":2.415},{"c":2.42,"h":2.42,"l":2.41,"n":3,"o":2.41,"t":"2026-10-21T11:05:00Z","v":440,"vw":2.416818},{"c":2.4492,"h":2.4492,"l":2.4492,"n":1,"o":2.4492,"t":"2026-10-21T11:15:00Z","v":650,"vw":2.4492},{"c":2.42,"h":2.43,"l":2.42,"n":2,"o":2.43,"t":"2026-10-21T11:20:00Z","v":200,"vw":2.425},{"c":2.4132,"h":2.4132,"l":2.4132,"n":1,"o":2.4132,"t":"2026-10-21T11:35:00Z","v":238,"vw":2.4132},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-21T11:45:00Z","v":150,"vw":2.45},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-10-21T12:05:00Z","v":500,"vw":2.445},{"c":2.4,"h":2.43,"l":2.39,"n":3,"o":2.43,"t":"2026-10-21T12:45:00Z","v":350,"vw":2.405343},{"c":2.396,"h":2.4,"l":2.396,"n":6,"o":2.4,"t":"2026-10-21T13:00:00Z","v":546,"vw":2.399083},{"c":2.41,"h":2.41,"l":2.36,"n":12,"o":2.4,"t":"2026-10-21T13:05:00Z","v":2086,"vw":2.388757},{"c":2.446,"h":2.446,"l":2.446,"n":2,"o":2.446,"t":"2026-10-21T13:20:00Z","v":755,"vw":2.446},{"c":2.44,"h":2.45,"l":2.4,"n":79,"o":2.4,"t":"2026-10-21T13:30:00Z","v":25032,"vw":2.416594},{"c":2.46,"h":2.46,"l":2.4201,"n":57,"o":2.4465,"t":"2026-10-21T13:35:00Z","v":5138,"vw":2.447768},{"c":2.4696,"h":2.5,"l":2.435,"n":92,"o":2.47,"t":"2026-10-21T13:40:00Z","v":17660,"vw":2.476324},{"c":2.48,"h":2.5026,"l":2.45,"n":155,"o":2.45,"t":"2026-10-21T13:45:00Z","v":7795,"vw":2.48131},{"c":2.46,"h":2.4946,"l":2.45,"n":45,"o":2.48,"t":"2026-10-21T13:50:00Z","v":6232,"vw":2.463464},{"c":2.45,"h":2.4559,"l":2.44,"n":47,"o":2.4541,"t":"2026-10-21T13:55:00Z","v":2798,"vw":2.449807},{"c":2.46,"h":2.46,"l":2.44,"n":64,"o":2.45,"t":"2026-10-21T14:00:00Z","v":5772,"vw":2.447193},{"c":2.46,"h":2.47,"l":2.45,"n":26,"o":2.46,"t":"2026-10-21T14:05:00Z","v":9160,"vw":2.465318},{"c":2.46,"h":2.4619,"l":2.45,"n":28,"o":2.461,"t":"2026-10-21T14:10:00Z","v":4121,"vw":2.453676},{"c":2.42,"h":2.451,"l":2.4,"n":69,"o":2.451,"t":"2026-10-21T14:15:00Z","v":12294,"vw":2.423908},{"c":2.4432,"h":2.45,"l":2.435,"n":28,"o":2.45,"t":"2026-10-21T14:20:00Z","v":4581,"vw":2.440226},{"c":2.43,"h":2.445,"l":2.43,"n":22,"o":2.445,"t":"2026-10-21T14:25:00Z","v":1770,"vw":2.437766},{"c":2.45,"h":2.45,"l":2.43,"n":22,"o":2.431,"t":"2026-10-21T14:30:00Z","v":6994,"vw":2.437289},{"c":2.43,"h":2.445,"l":2.43,"n":15,"o":2.445,"t":"2026-10-21T14:35:00Z","v":2786,"vw":2.437258},{"c":2.44,"h":2.4424,"l":2.41,"n":37,"o":2.43,"t":"2026-10-21T14:40:00Z","v":4103,"vw":2.430137},{"c":2.455,"h":2.46,"l":2.4312,"n":14,"o":2.4312,"t":"2026-10-21T14:45:00Z","v":1823,"vw":2.453741},{"c":2.4655,"h":2.4699,"l":2.44,"n":9,"o":2.4438,"t":"2026-10-21T14:50:00Z","v":643,"vw":2.456481},{"c":2.43,"h":2.45,"l":2.43,"n":50,"o":2.45,"t":"2026-10-21T14:55:00Z","v":3828,"vw":2.441081},{"c":2.43,"h":2.44,"l":2.43,"n":9,"o":2.44,"t":"2026-10-21T15:00:00Z","v":1009,"vw":2.433125},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-10-21T15:10:00Z","v":959,"vw":2.44},{"c":2.435,"h":2.44,"l":2.435,"n":8,"o":2.44,"t":"2026-10-21T15:15:00Z","v":509,"vw":2.438333},{"c":2.44,"h":2.44,"l":2.435,"n":11,"o":2.435,"t":"2026-10-21T15:20:00Z","v":784,"vw":2.437857},{"c":2.44,"h":2.4401,"l":2.43,"n":46,"o":2.43,"t":"2026-10-21T15:25:00Z","v":17987,"vw":2.439771},{"c":2.4318,"h":2.44,"l":2.43,"n":17,"o":2.43,"t":"2026-10-21T15:35:00Z","v":9765,"vw":2.432489},{"c":2.44,"h":2.4482,"l":2.44,"n":6,"o":2.4482,"t":"2026-10-21T15:40:00Z","v":640,"vw":2.441692},{"c":2.44,"h":2.455,"l":2.44,"n":30,"o":2.45,"t":"2026-10-21T15:45:00Z","v":2409,"vw":2.449943},{"c":2.455,"h":2.455,"l":2.455,"n":3,"o":2.455,"t":"2026-10-21T15:50:00Z","v":1139,"vw":2.455},{"c":2.455,"h":2.455,"l":2.455,"n":10,"o":2.455,"t":"2026-10-21T15:55:00Z","v":385,"vw":2.455},{"c":2.45,"h":2.45,"l":2.44,"n":18,"o":2.44,"t":"2026-10-21T16:00:00Z","v":1197,"vw":2.447303},{"c":2.45,"h":2.4558,"l":2.4419,"n":10,"o":2.45,"t":"2026-10-21T16:05:00Z","v":3068,"vw":2.452012},{"c":2.435,"h":2.45,"l":2.435,"n":36,"o":2.4419,"t":"2026-10-21T16:10:00Z","v":4709,"vw":2.442194},{"c":2.4314,"h":2.44,"l":2.43,"n":8,"o":2.43,"t":"2026-10-21T16:15:00Z","v":3547,"vw":2.430955},{"c":2.43,"h":2.4399,"l":2.43,"n":23,"o":2.4399,"t":"2026-10-21T16:20:00Z","v":2181,"vw":2.436317},{"c":2.43,"h":2.43,"l":2.42,"n":17,"o":2.43,"t":"2026-10-21T16:25:00Z","v":6630,"vw":2.42494},{"c":2.43,"h":2.43,"l":2.425,"n":9,"o":2.425,"t":"2026-10-21T16:30:00Z","v":604,"vw":2.429091},{"c":2.44,"h":2.44,"l":2.42,"n":28,"o":2.425,"t":"2026-10-21T16:35:00Z","v":2716,"vw":2.435179},{"c":2.45,"h":2.455,"l":2.435,"n":17,"o":2.455,"t":"2026-10-21T16:40:00Z","v":926,"vw":2.443333},{"c":2.44,"h":2.45,"l":2.431,"n":7,"o":2.45,"t":"2026-10-21T16:45:00Z","v":696,"vw":2.437861},{"c":2.4661,"h":2.4661,"l":2.44,"n":21,"o":2.455,"t":"2026-10-21T16:50:00Z","v":8802,"vw":2.459542},{"c":2.455,"h":2.4699,"l":2.455,"n":8,"o":2.4699,"t":"2026-10-21T16:55:00Z","v":485,"vw":2.46245},{"c":2.44,"h":2.45,"l":2.44,"n":16,"o":2.45,"t":"2026-10-21T17:00:00Z","v":937,"vw":2.441326},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-21T17:05:00Z","v":445,"vw":2.44},{"c":2.44,"h":2.4412,"l":2.44,"n":19,"o":2.44,"t":"2026-10-21T17:10:00Z","v":2559,"vw":2.440245},{"c":2.44,"h":2.44,"l":2.44,"n":8,"o":2.44,"t":"2026-10-21T17:15:00Z","v":1109,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":14,"o":2.44,"t":"2026-10-21T17:20:00Z","v":6326,"vw":2.430668},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-21T17:25:00Z","v":200,"vw":2.44},{"c":2.425,"h":2.4383,"l":2.42,"n":27,"o":2.4383,"t":"2026-10-21T17:30:00Z","v":2825,"vw":2.428944},{"c":2.42,"h":2.43,"l":2.415,"n":47,"o":2.425,"t":"2026-10-21T17:35:00Z","v":4049,"vw":2.42434},{"c":2.425,"h":2.426,"l":2.42,"n":7,"o":2.425,"t":"2026-10-21T17:40:00Z","v":1450,"vw":2.425073},{"c":2.42,"h":2.4258,"l":2.42,"n":6,"o":2.425,"t":"2026-10-21T17:45:00Z","v":1901,"vw":2.42428},{"c":2.425,"h":2.43,"l":2.42,"n":17,"o":2.4239,"t":"2026-10-21T17:50:00Z","v":1811,"vw":2.42432},{"c":2.4203,"h":2.4299,"l":2.4203,"n":10,"o":2.4299,"t":"2026-10-21T17:55:00Z","v":896,"vw":2.42355},{"c":2.435,"h":2.44,"l":2.425,"n":112,"o":2.425,"t":"2026-10-21T18:00:00Z","v":21322,"vw":2.432556},{"c":2.44,"h":2.445,"l":2.435,"n":42,"o":2.44,"t":"2026-10-21T18:05:00Z","v":5830,"vw":2.439735},{"c":2.435,"h":2.435,"l":2.435,"n":2,"o":2.435,"t":"2026-10-21T18:10:00Z","v":121,"vw":2.435},{"c":2.435,"h":2.44,"l":2.432,"n":6,"o":2.432,"t":"2026-10-21T18:15:00Z","v":1095,"vw":2.435453},{"c":2.438,"h":2.438,"l":2.438,"n":3,"o":2.438,"t":"2026-10-21T18:20:00Z","v":219,"vw":2.438},{"c":2.4219,"h":2.435,"l":2.42,"n":54,"o":2.435,"t":"2026-10-21T18:25:00Z","v":5926,"vw":2.428458},{"c":2.42,"h":2.42,"l":2.42,"n":9,"o":2.42,"t":"2026-10-21T18:30:00Z","v":174,"vw":2.42},{"c":2.42,"h":2.44,"l":2.4135,"n":30,"o":2.42,"t":"2026-10-21T18:40:00Z","v":4630,"vw":2.430938},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-21T18:45:00Z","v":494,"vw":2.43},{"c":2.415,"h":2.43,"l":2.415,"n":18,"o":2.42,"t":"2026-10-21T18:50:00Z","v":4055,"vw":2.420449},{"c":2.405,"h":2.419,"l":2.405,"n":76,"o":2.419,"t":"2026-10-21T18:55:00Z","v":8895,"vw":2.409629},{"c":2.395,"h":2.405,"l":2.395,"n":51,"o":2.4,"t":"2026-10-21T19:00:00Z","v":8135,"vw":2.39954},{"c":2.41,"h":2.41,"l":2.3917,"n":47,"o":2.4,"t":"2026-10-21T19:05:00Z","v":2450,"vw":2.401776},{"c":2.4098,"h":2.42,"l":2.3901,"n":77,"o":2.41,"t":"2026-10-21T19:10:00Z","v":23244,"vw":2.415653},{"c":2.4,"h":2.4,"l":2.4,"n":34,"o":2.4,"t":"2026-10-21T19:15:00Z","v":2858,"vw":2.4},{"c":2.4,"h":2.405,"l":2.4,"n":13,"o":2.4,"t":"2026-10-21T19:20:00Z","v":1307,"vw":2.401364},{"c":2.405,"h":2.41,"l":2.405,"n":8,"o":2.405,"t":"2026-10-21T19:25:00Z","v":581,"vw":2.407494},{"c":2.42,"h":2.42,"l":2.4001,"n":19,"o":2.4001,"t":"2026-10-21T19:30:00Z","v":2255,"vw":2.411273},{"c":2.41,"h":2.41,"l":2.41,"n":9,"o":2.41,"t":"2026-10-21T19:35:00Z","v":456,"vw":2.41},{"c":2.4199,"h":2.425,"l":2.415,"n":34,"o":2.42,"t":"2026-10-21T19:45:00Z","v":2771,"vw":2.41884},{"c":2.405,"h":2.43,"l":2.405,"n":68,"o":2.4121,"t":"2026-10-21T19:50:00Z","v":5154,"vw":2.417858},{"c":2.41,"h":2.42,"l":2.4,"n":143,"o":2.41,"t":"2026-10-21T19:55:00Z","v":18451,"vw":2.407101},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-21T20:00:00Z","v":14757,"vw":2.4},{"c":2.41,"h":2.41,"l":2.4,"n":6,"o":2.41,"t":"2026-10-21T21:00:00Z","v":4172,"vw":2.401622},{"c":2.4008,"h":2.4008,"l":2.4008,"n":1,"o":2.4008,"t":"2026-10-21T21:05:00Z","v":800,"vw":2.4008},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-21T21:10:00Z","v":100,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-21T21:25:00Z","v":150,"vw":2.43},{"c":2.4293,"h":2.4293,"l":2.4293,"n":1,"o":2.4293,"t":"2026-10-21T22:10:00Z","v":1000,"vw":2.4293},{"c":2.401,"h":2.401,"l":2.401,"n":1,"o":2.401,"t":"2026-10-21T22:35:00Z","v":100,"vw":2.401},{"c":2.4009,"h":2.4009,"l":2.4009,"n":1,"o":2.4009,"t":"2026-10-21T22:50:00Z","v":223,"vw":2.4009},{"c":2.35,"h":2.39,"l":2.35,"n":8,"o":2.35,"t":"2026-10-22T08:00:00Z","v":836,"vw":2.359231},{"c":2.42,"h":2.42,"l":2.4,"n":6,"o":2.4,"t":"2026-10-22T10:20:00Z","v":1000,"vw":2.415704},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-22T11:00:00Z","v":158,"vw":2.39},{"c":2.4705,"h":2.64,"l":2.375,"n":82,"o":2.375,"t":"2026-10-22T12:00:00Z","v":12810,"vw":2.463689},{"c":2.39,"h":2.46,"l":2.37,"n":15,"o":2.46,"t":"2026-10-22T12:05:00Z","v":3230,"vw":2.392023},{"c":2.3951,"h":2.3951,"l":2.3951,"n":2,"o":2.3951,"t":"2026-10-22T12:10:00Z","v":410,"vw":2.3951},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-22T12:15:00Z","v":220,"vw":2.4},{"c":2.37,"h":2.45,"l":2.37,"n":48,"o":2.42,"t":"2026-10-22T12:20:00Z","v":6189,"vw":2.423666},{"c":2.45,"h":2.47,"l":2.39,"n":15,"o":2.39,"t":"2026-10-22T12:25:00Z","v":10733,"vw":2.450478},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T12:30:00Z","v":5000,"vw":2.47},{"c":2.4227,"h":2.4227,"l":2.4227,"n":1,"o":2.4227,"t":"2026-10-22T12:35:00Z","v":200,"vw":2.4227},{"c":2.4113,"h":2.4113,"l":2.4,"n":2,"o":2.4,"t":"2026-10-22T12:40:00Z","v":200,"vw":2.40565},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T12:50:00Z","v":150,"vw":2.37},{"c":2.4169,"h":2.4169,"l":2.4169,"n":1,"o":2.4169,"t":"2026-10-22T13:00:00Z","v":350,"vw":2.4169},{"c":2.35,"h":2.37,"l":2.35,"n":3,"o":2.37,"t":"2026-10-22T13:05:00Z","v":1130,"vw":2.354071},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-22T13:15:00Z","v":350,"vw":2.39},{"c":2.4114,"h":2.4114,"l":2.4114,"n":2,"o":2.4114,"t":"2026-10-22T13:20:00Z","v":153,"vw":2.4114},{"c":2.45,"h":2.45,"l":2.36,"n":88,"o":2.39,"t":"2026-10-22T13:30:00Z","v":30712,"vw":2.396007},{"c":2.4,"h":2.43,"l":2.4,"n":51,"o":2.43,"t":"2026-10-22T13:35:00Z","v":3202,"vw":2.404285},{"c":2.36,"h":2.4,"l":2.36,"n":81,"o":2.3919,"t":"2026-10-22T13:40:00Z","v":5884,"vw":2.380063},{"c":2.37,"h":2.3799,"l":2.36,"n":55,"o":2.37,"t":"2026-10-22T13:45:00Z","v":9258,"vw":2.369704},{"c":2.36,"h":2.37,"l":2.35,"n":69,"o":2.37,"t":"2026-10-22T13:50:00Z","v":7894,"vw":2.36266},{"c":2.385,"h":2.385,"l":2.36,"n":32,"o":2.36,"t":"2026-10-22T13:55:00Z","v":3916,"vw":2.369805},{"c":2.3746,"h":2.385,"l":2.3746,"n":6,"o":2.385,"t":"2026-10-22T14:00:00Z","v":249,"vw":2.380024},{"c":2.37,"h":2.38,"l":2.36,"n":14,"o":2.37,"t":"2026-10-22T14:05:00Z","v":3027,"vw":2.371431},{"c":2.35,"h":2.3765,"l":2.35,"n":29,"o":2.36,"t":"2026-10-22T14:10:00Z","v":11441,"vw":2.357147},{"c":2.355,"h":2.355,"l":2.341,"n":70,"o":2.35,"t":"2026-10-22T14:15:00Z","v":9717,"vw":2.347131},{"c":2.35,"h":2.36,"l":2.35,"n":20,"o":2.35,"t":"2026-10-22T14:20:00Z","v":1513,"vw":2.352655},{"c":2.3463,"h":2.3463,"l":2.3425,"n":8,"o":2.3425,"t":"2026-10-22T14:25:00Z","v":474,"vw":2.345214},{"c":2.33,"h":2.34,"l":2.33,"n":47,"o":2.34,"t":"2026-10-22T14:30:00Z","v":15724,"vw":2.332978},{"c":2.32,"h":2.33,"l":2.32,"n":81,"o":2.33,"t":"2026-10-22T14:35:00Z","v":11212,"vw":2.329164},{"c":2.33,"h":2.3357,"l":2.3216,"n":73,"o":2.325,"t":"2026-10-22T14:40:00Z","v":4146,"vw":2.329597},{"c":2.335,"h":2.335,"l":2.3188,"n":35,"o":2.325,"t":"2026-10-22T14:45:00Z","v":3725,"vw":2.323628},{"c":2.32,"h":2.335,"l":2.32,"n":13,"o":2.335,"t":"2026-10-22T14:50:00Z","v":645,"vw":2.331558},{"c":2.31,"h":2.32,"l":2.31,"n":66,"o":2.3123,"t":"2026-10-22T14:55:00Z","v":4336,"vw":2.313209},{"c":2.29,"h":2.32,"l":2.29,"n":86,"o":2.32,"t":"2026-10-22T15:00:00Z","v":14242,"vw":2.301032},{"c":2.262,"h":2.3,"l":2.26,"n":69,"o":2.3,"t":"2026-10-22T15:05:00Z","v":8157,"vw":2.283889},{"c":2.265,"h":2.27,"l":2.26,"n":83,"o":2.26,"t":"2026-10-22T15:10:00Z","v":6653,"vw":2.264987},{"c":2.27,"h":2.29,"l":2.25,"n":143,"o":2.26,"t":"2026-10-22T15:15:00Z","v":19256,"vw":2.263609},{"c":2.3,"h":2.3,"l":2.28,"n":39,"o":2.28,"t":"2026-10-22T15:20:00Z","v":4274,"vw":2.285988},{"c":2.27,"h":2.3,"l":2.27,"n":45,"o":2.3,"t":"2026-10-22T15:25:00Z","v":5613,"vw":2.286207},{"c":2.275,"h":2.2891,"l":2.26,"n":14,"o":2.27,"t":"2026-10-22T15:30:00Z","v":3149,"vw":2.272215},{"c":2.2685,"h":2.2899,"l":2.26,"n":22,"o":2.2899,"t":"2026-10-22T15:35:00Z","v":2532,"vw":2.27697},{"c":2.3,"h":2.305,"l":2.28,"n":33,"o":2.28,"t":"2026-10-22T15:40:00Z","v":16316,"vw":2.297075},{"c":2.299,"h":2.299,"l":2.29,"n":19,"o":2.29,"t":"2026-10-22T15:45:00Z","v":2685,"vw":2.291103},{"c":2.3,"h":2.3,"l":2.2921,"n":35,"o":2.3,"t":"2026-10-22T15:50:00Z","v":6925,"vw":2.299427},{"c":2.2974,"h":2.2974,"l":2.2921,"n":10,"o":2.2921,"t":"2026-10-22T15:55:00Z","v":860,"vw":2.294294},{"c":2.295,"h":2.2977,"l":2.29,"n":13,"o":2.2977,"t":"2026-10-22T16:00:00Z","v":1171,"vw":2.293785},{"c":2.29,"h":2.29,"l":2.29,"n":22,"o":2.29,"t":"2026-10-22T16:05:00Z","v":10302,"vw":2.29},{"c":2.29,"h":2.29,"l":2.28,"n":4,"o":2.28,"t":"2026-10-22T16:10:00Z","v":350,"vw":2.286667},{"c":2.27,"h":2.29,"l":2.27,"n":13,"o":2.29,"t":"2026-10-22T16:15:00Z","v":434,"vw":2.279677},{"c":2.275,"h":2.29,"l":2.27,"n":53,"o":2.28,"t":"2026-10-22T16:20:00Z","v":8542,"vw":2.274799},{"c":2.26,"h":2.275,"l":2.26,"n":193,"o":2.275,"t":"2026-10-22T16:25:00Z","v":19790,"vw":2.266969},{"c":2.26,"h":2.27,"l":2.26,"n":51,"o":2.26,"t":"2026-10-22T16:30:00Z","v":16496,"vw":2.262069},{"c":2.26,"h":2.27,"l":2.26,"n":11,"o":2.27,"t":"2026-10-22T16:35:00Z","v":2680,"vw":2.269295},{"c":2.25,"h":2.265,"l":2.25,"n":30,"o":2.265,"t":"2026-10-22T16:40:00Z","v":3625,"vw":2.25494},{"c":2.24,"h":2.25,"l":2.24,"n":32,"o":2.25,"t":"2026-10-22T16:45:00Z","v":3598,"vw":2.246418},{"c":2.25,"h":2.25,"l":2.23,"n":62,"o":2.24,"t":"2026-10-22T16:50:00Z","v":11865,"vw":2.241383},{"c":2.24,"h":2.24,"l":2.24,"n":19,"o":2.24,"t":"2026-10-22T16:55:00Z","v":6757,"vw":2.24},{"c":2.245,"h":2.26,"l":2.23,"n":25,"o":2.25,"t":"2026-10-22T17:00:00Z","v":5489,"vw":2.248664},{"c":2.2317,"h":2.245,"l":2.2317,"n":43,"o":2.245,"t":"2026-10-22T17:05:00Z","v":3280,"vw":2.23842},{"c":2.23,"h":2.2369,"l":2.225,"n":32,"o":2.23,"t":"2026-10-22T17:10:00Z","v":3325,"vw":2.230633},{"c":2.235,"h":2.235,"l":2.235,"n":3,"o":2.235,"t":"2026-10-22T17:15:00Z","v":172,"vw":2.235},{"c":2.23,"h":2.24,"l":2.23,"n":48,"o":2.2323,"t":"2026-10-22T17:20:00Z","v":6236,"vw":2.235315},{"c":2.2209,"h":2.235,"l":2.22,"n":33,"o":2.235,"t":"2026-10-22T17:25:00Z","v":9824,"vw":2.229415},{"c":2.225,"h":2.23,"l":2.22,"n":24,"o":2.2209,"t":"2026-10-22T17:30:00Z","v":8411,"vw":2.224578},{"c":2.23,"h":2.235,"l":2.22,"n":25,"o":2.22,"t":"2026-10-22T17:35:00Z","v":36248,"vw":2.22799},{"c":2.21,"h":2.2397,"l":2.21,"n":55,"o":2.2397,"t":"2026-10-22T17:40:00Z","v":9478,"vw":2.227181},{"c":2.19,"h":2.21,"l":2.19,"n":68,"o":2.21,"t":"2026-10-22T17:45:00Z","v":9572,"vw":2.19921},{"c":2.185,"h":2.195,"l":2.185,"n":32,"o":2.19,"t":"2026-10-22T17:50:00Z","v":5871,"vw":2.190778},{"c":2.18,"h":2.19,"l":2.18,"n":40,"o":2.185,"t":"2026-10-22T17:55:00Z","v":3815,"vw":2.187139},{"c":2.17,"h":2.18,"l":2.17,"n":22,"o":2.18,"t":"2026-10-22T18:00:00Z","v":4203,"vw":2.171689},{"c":2.18,"h":2.185,"l":2.1602,"n":69,"o":2.165,"t":"2026-10-22T18:05:00Z","v":6147,"vw":2.174139},{"c":2.19,"h":2.2,"l":2.16,"n":109,"o":2.18,"t":"2026-10-22T18:10:00Z","v":13628,"vw":2.177042},{"c":2.18,"h":2.185,"l":2.18,"n":27,"o":2.185,"t":"2026-10-22T18:15:00Z","v":3259,"vw":2.180694},{"c":2.195,"h":2.195,"l":2.18,"n":77,"o":2.18,"t":"2026-10-22T18:20:00Z","v":7101,"vw":2.187308},{"c":2.185,"h":2.2,"l":2.18,"n":80,"o":2.1901,"t":"2026-10-22T18:25:00Z","v":8900,"vw":2.189074},{"c":2.18,"h":2.19,"l":2.17,"n":34,"o":2.1801,"t":"2026-10-22T18:30:00Z","v":5308,"vw":2.177331},{"c":2.21,"h":2.21,"l":2.185,"n":75,"o":2.185,"t":"2026-10-22T18:35:00Z","v":13407,"vw":2.202028},{"c":2.2,"h":2.23,"l":2.195,"n":519,"o":2.22,"t":"2026-10-22T18:45:00Z","v":65312,"vw":2.224901},{"c":2.2,"h":2.2,"l":2.19,"n":40,"o":2.1998,"t":"2026-10-22T18:50:00Z","v":1901,"vw":2.198944},{"c":2.1981,"h":2.2041,"l":2.1981,"n":54,"o":2.2041,"t":"2026-10-22T18:55:00Z","v":1623,"vw":2.20117},{"c":2.185,"h":2.19,"l":2.18,"n":63,"o":2.19,"t":"2026-10-22T19:05:00Z","v":9788,"vw":2.18232},{"c":2.18,"h":2.1811,"l":2.17,"n":53,"o":2.1808,"t":"2026-10-22T19:10:00Z","v":4140,"vw":2.176474},{"c":2.18,"h":2.18,"l":2.18,"n":13,"o":2.18,"t":"2026-10-22T19:15:00Z","v":237,"vw":2.18},{"c":2.18,"h":2.19,"l":2.18,"n":22,"o":2.18,"t":"2026-10-22T19:20:00Z","v":2253,"vw":2.1805},{"c":2.18,"h":2.1891,"l":2.1704,"n":26,"o":2.18,"t":"2026-10-22T19:25:00Z","v":4932,"vw":2.174376},{"c":2.18,"h":2.2,"l":2.18,"n":51,"o":2.19,"t":"2026-10-22T19:30:00Z","v":2603,"vw":2.191242},{"c":2.185,"h":2.188,"l":2.185,"n":15,"o":2.188,"t":"2026-10-22T19:35:00Z","v":803,"vw":2.185603},{"c":2.13,"h":2.18,"l":2.12,"n":240,"o":2.18,"t":"2026-10-22T19:40:00Z","v":46684,"vw":2.151753},{"c":2.11,"h":2.14,"l":2.07,"n":319,"o":2.13,"t":"2026-10-22T19:45:00Z","v":73866,"vw":2.096906},{"c":2.11,"h":2.14,"l":2.1,"n":147,"o":2.11,"t":"2026-10-22T19:50:00Z","v":34566,"vw":2.128562},{"c":2.14,"h":2.17,"l":2.11,"n":445,"o":2.11,"t":"2026-10-22T19:55:00Z","v":90551,"vw":2.140889},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-10-22T20:00:00Z","v":20789,"vw":2.15},{"c":2.1509,"h":2.1509,"l":2.1509,"n":2,"o":2.1509,"t":"2026-10-22T20:05:00Z","v":524,"vw":2.1509},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-10-22T20:35:00Z","v":750,"vw":2.23},{"c":2.2296,"h":2.23,"l":2.2296,"n":4,"o":2.23,"t":"2026-10-22T20:40:00Z","v":1719,"vw":2.229671},{"c":2.2287,"h":2.2287,"l":2.2287,"n":1,"o":2.2287,"t":"2026-10-22T20:45:00Z","v":200,"vw":2.2287},{"c":2.2288,"h":2.2288,"l":2.21,"n":4,"o":2.2131,"t":"2026-10-22T20:50:00Z","v":813,"vw":2.212738},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T21:30:00Z","v":5000,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-22T22:10:00Z","v":156,"vw":2.22},{"c":2.2298,"h":2.2298,"l":2.2298,"n":3,"o":2.2298,"t":"2026-10-22T22:15:00Z","v":5030,"vw":2.2298},{"c":2.22,"h":2.2215,"l":2.22,"n":3,"o":2.2215,"t":"2026-10-22T22:30:00Z","v":203,"vw":2.220743},{"c":2.18,"h":2.2087,"l":2.18,"n":8,"o":2.2087,"t":"2026-10-22T22:35:00Z","v":763,"vw":2.192185},{"c":2.17,"h":2.18,"l":2.16,"n":7,"o":2.18,"t":"2026-10-22T22:40:00Z","v":967,"vw":2.169754}],"history":[{"c":0.6203,"h":0.66,"l":0.61,"n":3112,"o":0.65,"t":"2024-10-21T04:00:00Z","v":1523290,"vw":0.629561},{"c":0.6116,"h":0.6298,"l":0.5955,"n":1849,"o":0.601,"t":"2024-10-22T04:00:00Z","v":866767,"vw":0.609097},{"c":0.6035,"h":0.629,"l":0.6,"n":1648,"o":0.629,"t":"2024-10-23T04:00:00Z","v":651343,"vw":0.607331},{"c":0.5292,"h":0.612,"l":0.5111,"n":5850,"o":0.595,"t":"2024-10-24T04:00:00Z","v":2037836,"vw":0.55489},{"c":0.5019,"h":0.5402,"l":0.5,"n":2686,"o":0.52,"t":"2024-10-25T04:00:00Z","v":1178375,"vw":0.506023},{"c":0.47,"h":0.5279,"l":0.46,"n":4070,"o":0.509,"t":"2024-10-28T04:00:00Z","v":1747623,"vw":0.484026},{"c":0.5561,"h":0.6,"l":0.4701,"n":4289,"o":0.4732,"t":"2024-10-29T04:00:00Z","v":3404460,"vw":0.539452},{"c":0.52,"h":0.5507,"l":0.51,"n":1580,"o":0.54,"t":"2024-10-30T04:00:00Z","v":1018111,"vw":0.530161},{"c":0.52,"h":0.5366,"l":0.4901,"n":1779,"o":0.53,"t":"2024-10-31T04:00:00Z","v":662464,"vw":0.504635},{"c":0.5668,"h":0.594,"l":0.5,"n":3764,"o":0.503,"t":"2024-11-01T04:00:00Z","v":1676030,"vw":0.567911},{"c":0.5651,"h":0.585,"l":0.5456,"n":1737,"o":0.5651,"t":"2024-11-04T05:00:00Z","v":511127,"vw":0.564416},{"c":0.5514,"h":0.59,"l":0.532,"n":1979,"o":0.5734,"t":"2024-11-05T05:00:00Z","v":1503988,"vw":0.558161},{"c":0.5675,"h":0.5719,"l":0.528,"n":4200,"o":0.57,"t":"2024-11-06T05:00:00Z","v":1372201,"vw":0.540069},{"c":0.5442,"h":0.5771,"l":0.5283,"n":4092,"o":0.552,"t":"2024-11-07T05:00:00Z","v":1723311,"vw":0.55074},{"c":0.607,"h":0.6519,"l":0.52,"n":8138,"o":0.55,"t":"2024-11-08T05:00:00Z","v":3898489,"vw":0.5934},{"c":0.659,"h":0.688,"l":0.6055,"n":8952,"o":0.6055,"t":"2024-11-11T05:00:00Z","v":3383723,"vw":0.654323},{"c":0.613,"h":0.66,"l":0.58,"n":9894,"o":0.65,"t":"2024-11-12T05:00:00Z","v":2871926,"vw":0.609221},{"c":0.663,"h":0.87,"l":0.6156,"n":22490,"o":0.6458,"t":"2024-11-13T05:00:00Z","v":13022721,"vw":0.741175},{"c":0.6251,"h":0.76,"l":0.5888,"n":7463,"o":0.699,"t":"2024-11-14T05:00:00Z","v":3587736,"vw":0.65562},{"c":0.632,"h":0.687,"l":0.5922,"n":4564,"o":0.62,"t":"2024-11-15T05:00:00Z","v":1855881,"vw":0.649993},{"c":0.6066,"h":0.655,"l":0.58,"n":3232,"o":0.6408,"t":"2024-11-18T05:00:00Z","v":1637624,"vw":0.611514},{"c":0.58,"h":0.6177,"l":0.565,"n":3246,"o":0.5802,"t":"2024-11-19T05:00:00Z","v":1750721,"vw":0.590333},{"c":0.5647,"h":0.5968,"l":0.53,"n":5283,"o":0.5968,"t":"2024-11-20T05:00:00Z","v":2277035,"vw":0.551478},{"c":0.5802,"h":0.59,"l":0.5334,"n":2507,"o":0.56,"t":"2024-11-21T05:00:00Z","v":1337504,"vw":0.564361},{"c":0.563,"h":0.6377,"l":0.535,"n":3221,"o":0.59,"t":"2024-11-22T05:00:00Z","v":1496096,"vw":0.577542},{"c":0.589,"h":0.609,"l":0.563,"n":1877,"o":0.563,"t":"2024-11-25T05:00:00Z","v":1060643,"vw":0.588907},{"c":0.5513,"h":0.5875,"l":0.54,"n":1588,"o":0.578,"t":"2024-11-26T05:00:00Z","v":1057580,"vw":0.56247},{"c":0.548,"h":0.5799,"l":0.525,"n":1608,"o":0.55,"t":"2024-11-27T05:00:00Z","v":956181,"vw":0.541596},{"c":0.6063,"h":0.619,"l":0.545,"n":1722,"o":0.545,"t":"2024-11-29T05:00:00Z","v":1499923,"vw":0.591593},{"c":0.5677,"h":0.62,"l":0.5606,"n":1845,"o":0.616,"t":"2024-12-02T05:00:00Z","v":1089792,"vw":0.589893},{"c":0.5591,"h":0.5867,"l":0.554,"n":1581,"o":0.563,"t":"2024-12-03T05:00:00Z","v":489969,"vw":0.562601},{"c":0.569,"h":0.58,"l":0.55,"n":1134,"o":0.5591,"t":"2024-12-04T05:00:00Z","v":614991,"vw":0.567211},{"c":0.5167,"h":0.576,"l":0.51,"n":2347,"o":0.576,"t":"2024-12-05T05:00:00Z","v":1255282,"vw":0.538508},{"c":0.529,"h":0.56,"l":0.52,"n":2083,"o":0.52,"t":"2024-12-06T05:00:00Z","v":644562,"vw":0.538898},{"c":0.5631,"h":0.598,"l":0.5399,"n":3407,"o":0.55,"t":"2024-12-09T05:00:00Z","v":1530118,"vw":0.576318},{"c":0.41,"h":0.465,"l":0.39,"n":54619,"o":0.465,"t":"2024-12-10T05:00:00Z","v":5754105,"vw":0.414176},{"c":0.4023,"h":0.4225,"l":0.3731,"n":31692,"o":0.3998,"t":"2024-12-11T05:00:00Z","v":2227534,"vw":0.389697},{"c":0.373,"h":0.4124,"l":0.373,"n":44389,"o":0.4023,"t":"2024-12-12T05:00:00Z","v":1862676,"vw":0.383722},{"c":5.92,"h":6.5,"l":4.5047,"n":4465,"o":5.23,"t":"2024-12-13T05:00:00Z","v":403358,"vw":5.435828},{"c":7.84,"h":8.5,"l":5.2,"n":11563,"o":6.04,"t":"2024-12-16T05:00:00Z","v":1339290,"vw":6.974942},{"c":8.09,"h":11.7,"l":7.08,"n":42308,"o":9.96,"t":"2024-12-17T05:00:00Z","v":4019493,"vw":9.110459},{"c":8.09,"h":9.18,"l":7.61,"n":4901,"o":7.72,"t":"2024-12-18T05:00:00Z","v":603440,"vw":8.295348},{"c":6.92,"h":8.5,"l":6.56,"n":4205,"o":7.93,"t":"2024-12-19T05:00:00Z","v":326936,"vw":7.342435},{"c":7.75,"h":8.7,"l":6.75,"n":3929,"o":6.79,"t":"2024-12-20T05:00:00Z","v":410776,"vw":7.905723},{"c":7.98,"h":8.13,"l":7.61,"n":2032,"o":7.75,"t":"2024-12-23T05:00:00Z","v":87209,"vw":7.853262},{"c":7.65,"h":8,"l":7.5,"n":956,"o":8,"t":"2024-12-24T05:00:00Z","v":54047,"vw":7.729948},{"c":9.1,"h":10.3,"l":7.261,"n":4801,"o":7.5,"t":"2024-12-26T05:00:00Z","v":490088,"vw":8.983117},{"c":8.88,"h":9.39,"l":8.25,"n":1786,"o":9.1,"t":"2024-12-27T05:00:00Z","v":155577,"vw":8.709218},{"c":8.74,"h":9.18,"l":8.26,"n":2325,"o":8.73,"t":"2024-12-30T05:00:00Z","v":217060,"vw":8.644256},{"c":7.93,"h":9.18,"l":7.89,"n":2572,"o":8.77,"t":"2024-12-31T05:00:00Z","v":123839,"vw":8.437792},{"c":8.21,"h":8.68,"l":7.75,"n":2816,"o":8.05,"t":"2025-01-02T05:00:00Z","v":116653,"vw":8.20401},{"c":8.98,"h":9.1799,"l":8.12,"n":2280,"o":8.12,"t":"2025-01-03T05:00:00Z","v":203660,"vw":8.651},{"c":9.11,"h":9.7793,"l":8.8577,"n":2115,"o":9.3,"t":"2025-01-06T05:00:00Z","v":284653,"vw":9.31973},{"c":8.24,"h":9.4009,"l":8.22,"n":1476,"o":9,"t":"2025-01-07T05:00:00Z","v":144133,"vw":8.769103},{"c":7.46,"h":8.24,"l":7.36,"n":2087,"o":8,"t":"2025-01-08T05:00:00Z","v":146477,"vw":7.696153},{"c":6.98,"h":7.57,"l":6.93,"n":1150,"o":7.46,"t":"2025-01-10T05:00:00Z","v":88036,"vw":7.113794},{"c":6.57,"h":6.75,"l":6.25,"n":1156,"o":6.75,"t":"2025-01-13T05:00:00Z","v":88670,"vw":6.489368},{"c":6.67,"h":7.2444,"l":6.51,"n":2841,"o":6.62,"t":"2025-01-14T05:00:00Z","v":80132,"vw":6.827989},{"c":6.86,"h":7.1629,"l":6.6801,"n":525,"o":6.9,"t":"2025-01-15T05:00:00Z","v":71146,"vw":6.896885},{"c":6.89,"h":7.2,"l":6.605,"n":845,"o":6.9,"t":"2025-01-16T05:00:00Z","v":72801,"vw":6.993177},{"c":6.64,"h":7.09,"l":6.63,"n":1332,"o":6.9,"t":"2025-01-17T05:00:00Z","v":59476,"vw":6.904743},{"c":8.28,"h":9,"l":6.55,"n":5495,"o":6.75,"t":"2025-01-21T05:00:00Z","v":644111,"vw":7.849402},{"c":7.59,"h":8.05,"l":7.35,"n":1817,"o":8.05,"t":"2025-01-22T05:00:00Z","v":195066,"vw":7.625943},{"c":7.2,"h":7.63,"l":7.01,"n":2021,"o":7.5,"t":"2025-01-23T05:00:00Z","v":139926,"vw":7.302038},{"c":6.78,"h":7.43,"l":6.6,"n":2257,"o":7.22,"t":"2025-01-24T05:00:00Z","v":241024,"vw":6.963667},{"c":6.42,"h":6.77,"l":6.11,"n":1366,"o":6.62,"t":"2025-01-27T05:00:00Z","v":184736,"vw":6.474115},{"c":6.18,"h":6.61,"l":6.09,"n":1061,"o":6.47,"t":"2025-01-28T05:00:00Z","v":144666,"vw":6.202871},{"c":5.76,"h":6.1821,"l":5.37,"n":1585,"o":6.11,"t":"2025-01-29T05:00:00Z","v":215875,"vw":5.748199},{"c":5.71,"h":6.05,"l":5.62,"n":1078,"o":5.78,"t":"2025-01-30T05:00:00Z","v":118076,"vw":5.814975},{"c":5.83,"h":6.22,"l":5.75,"n":966,"o":5.75,"t":"2025-01-31T05:00:00Z","v":70724,"vw":5.949735},{"c":5.58,"h":5.71,"l":5.36,"n":873,"o":5.63,"t":"2025-02-03T05:00:00Z","v":91187,"vw":5.54911},{"c":5,"h":6.19,"l":4.745,"n":6292,"o":5.9,"t":"2025-02-04T05:00:00Z","v":932676,"vw":5.413728},{"c":4.57,"h":5.12,"l":4.45,"n":2759,"o":5.12,"t":"2025-02-05T05:00:00Z","v":447550,"vw":4.675707},{"c":4.38,"h":4.85,"l":4.2801,"n":2018,"o":4.56,"t":"2025-02-06T05:00:00Z","v":217803,"vw":4.51236},{"c":3.8,"h":4.4,"l":3.6,"n":2989,"o":4.39,"t":"2025-02-07T05:00:00Z","v":379236,"vw":3.835223},{"c":4.465,"h":6.35,"l":4.15,"n":261453,"o":4.69,"t":"2025-02-10T05:00:00Z","v":47961331,"vw":5.195749},{"c":3.74,"h":4.18,"l":3.7,"n":11252,"o":4.13,"t":"2025-02-11T05:00:00Z","v":1815316,"vw":3.91057},{"c":3.46,"h":3.7437,"l":3.33,"n":4622,"o":3.74,"t":"2025-02-12T05:00:00Z","v":804781,"vw":3.463029},{"c":3.6,"h":3.95,"l":3.3,"n":5303,"o":3.5,"t":"2025-02-13T05:00:00Z","v":1165615,"vw":3.615571},{"c":3.81,"h":3.88,"l":3.4424,"n":3112,"o":3.55,"t":"2025-02-14T05:00:00Z","v":566863,"vw":3.715825},{"c":3.55,"h":3.89,"l":3.5,"n":2888,"o":3.76,"t":"2025-02-18T05:00:00Z","v":304681,"vw":3.66785},{"c":3.63,"h":3.8,"l":3.4311,"n":2737,"o":3.48,"t":"2025-02-19T05:00:00Z","v":359648,"vw":3.641855},{"c":3.77,"h":3.81,"l":3.38,"n":2339,"o":3.66,"t":"2025-02-20T05:00:00Z","v":277844,"vw":3.610131},{"c":3.57,"h":3.74,"l":3.53,"n":1779,"o":3.69,"t":"2025-02-21T05:00:00Z","v":222440,"vw":3.606493},{"c":3.38,"h":3.56,"l":3.21,"n":2253,"o":3.56,"t":"2025-02-24T05:00:00Z","v":278038,"vw":3.350011},{"c":3.06,"h":3.3395,"l":3.0101,"n":2100,"o":3.31,"t":"2025-02-25T05:00:00Z","v":244308,"vw":3.109525},{"c":3.1,"h":3.1789,"l":3.04,"n":696,"o":3.04,"t":"2025-02-26T05:00:00Z","v":187688,"vw":3.098894},{"c":2.85,"h":3.16,"l":2.7655,"n":1284,"o":3.16,"t":"2025-02-27T05:00:00Z","v":143149,"vw":2.892371},{"c":2.65,"h":2.7197,"l":2.4,"n":1707,"o":2.69,"t":"2025-02-28T05:00:00Z","v":305406,"vw":2.56676},{"c":2.4,"h":2.82,"l":2.4,"n":1045,"o":2.64,"t":"2025-03-03T05:00:00Z","v":134811,"vw":2.608472},{"c":2.3,"h":2.445,"l":2.05,"n":1759,"o":2.36,"t":"2025-03-04T05:00:00Z","v":195754,"vw":2.223433},{"c":2.45,"h":2.56,"l":2.27,"n":1783,"o":2.3,"t":"2025-03-05T05:00:00Z","v":194362,"vw":2.395065},{"c":2.26,"h":2.4391,"l":2.15,"n":1475,"o":2.38,"t":"2025-03-06T05:00:00Z","v":138892,"vw":2.292163},{"c":2,"h":2.2992,"l":1.88,"n":2008,"o":2.29,"t":"2025-03-07T05:00:00Z","v":366997,"vw":2.039308},{"c":1.8,"h":1.941,"l":1.561,"n":2332,"o":1.94,"t":"2025-03-10T04:00:00Z","v":519409,"vw":1.722831},{"c":1.65,"h":1.8199,"l":1.56,"n":22844,"o":1.76,"t":"2025-03-11T04:00:00Z","v":4245637,"vw":1.69916},{"c":1.68,"h":1.7304,"l":1.58,"n":2427,"o":1.7,"t":"2025-03-12T04:00:00Z","v":401821,"vw":1.679611},{"c":1.68,"h":1.7491,"l":1.6,"n":2094,"o":1.68,"t":"2025-03-13T04:00:00Z","v":283732,"vw":1.685817},{"c":1.75,"h":1.83,"l":1.6799,"n":2427,"o":1.71,"t":"2025-03-14T04:00:00Z","v":380146,"vw":1.783048},{"c":1.91,"h":1.93,"l":1.7601,"n":1447,"o":1.83,"t":"2025-03-17T04:00:00Z","v":221608,"vw":1.854488},{"c":1.83,"h":1.9269,"l":1.82,"n":825,"o":1.92,"t":"2025-03-18T04:00:00Z","v":78628,"vw":1.865182},{"c":2.2,"h":2.4145,"l":1.8001,"n":5672,"o":1.84,"t":"2025-03-19T04:00:00Z","v":1038715,"vw":2.208714},{"c":1.93,"h":2.33,"l":1.92,"n":3222,"o":2.16,"t":"2025-03-20T04:00:00Z","v":462546,"vw":2.092562},{"c":2.03,"h":2.0993,"l":1.8401,"n":1199,"o":1.92,"t":"2025-03-21T04:00:00Z","v":173867,"vw":1.990778},{"c":2.22,"h":2.2402,"l":1.99,"n":1813,"o":2,"t":"2025-03-24T04:00:00Z","v":216395,"vw":2.158563},{"c":2.2,"h":2.2992,"l":2.07,"n":927,"o":2.21,"t":"2025-03-25T04:00:00Z","v":130500,"vw":2.162945},{"c":2.06,"h":2.22,"l":2.06,"n":1060,"o":2.22,"t":"2025-03-26T04:00:00Z","v":99092,"vw":2.112786},{"c":2.11,"h":2.16,"l":2.05,"n":671,"o":2.1,"t":"2025-03-27T04:00:00Z","v":73068,"vw":2.114904},{"c":1.95,"h":2.15,"l":1.87,"n":999,"o":2.08,"t":"2025-03-28T04:00:00Z","v":161793,"vw":1.988898},{"c":2,"h":2.02,"l":1.8,"n":945,"o":1.88,"t":"2025-03-31T04:00:00Z","v":98034,"vw":1.93182},{"c":1.92,"h":2.001,"l":1.89,"n":588,"o":1.94,"t":"2025-04-01T04:00:00Z","v":62621,"vw":1.935825},{"c":1.97,"h":2.03,"l":1.8875,"n":682,"o":1.9,"t":"2025-04-02T04:00:00Z","v":116890,"vw":1.963283},{"c":1.88,"h":1.92,"l":1.7203,"n":1075,"o":1.85,"t":"2025-04-03T04:00:00Z","v":101110,"vw":1.802882},{"c":1.81,"h":1.8579,"l":1.7,"n":696,"o":1.73,"t":"2025-04-04T04:00:00Z","v":115865,"vw":1.749275},{"c":1.77,"h":1.87,"l":1.63,"n":704,"o":1.7,"t":"2025-04-07T04:00:00Z","v":109489,"vw":1.741625},{"c":1.75,"h":1.94,"l":1.72,"n":651,"o":1.8,"t":"2025-04-08T04:00:00Z","v":102548,"vw":1.848847},{"c":1.94,"h":1.971,"l":1.66,"n":807,"o":1.72,"t":"2025-04-09T04:00:00Z","v":134805,"vw":1.839822},{"c":2.06,"h":2.15,"l":1.92,"n":850,"o":1.96,"t":"2025-04-10T04:00:00Z","v":139436,"vw":2.010917},{"c":2.08,"h":2.1,"l":1.94,"n":417,"o":2.04,"t":"2025-04-11T04:00:00Z","v":34281,"vw":2.029799},{"c":2,"h":2.31,"l":1.94,"n":2183,"o":2.07,"t":"2025-04-14T04:00:00Z","v":303372,"vw":2.065622},{"c":1.98,"h":2.04,"l":1.95,"n":500,"o":1.98,"t":"2025-04-15T04:00:00Z","v":59058,"vw":1.985944},{"c":1.79,"h":2.0395,"l":1.76,"n":1254,"o":1.95,"t":"2025-04-16T04:00:00Z","v":165461,"vw":1.826154},{"c":1.8,"h":1.92,"l":1.75,"n":736,"o":1.84,"t":"2025-04-17T04:00:00Z","v":67403,"vw":1.802225},{"c":1.78,"h":1.84,"l":1.7,"n":689,"o":1.8,"t":"2025-04-21T04:00:00Z","v":80190,"vw":1.747862},{"c":1.75,"h":1.8399,"l":1.71,"n":973,"o":1.76,"t":"2025-04-22T04:00:00Z","v":100755,"vw":1.745716},{"c":1.77,"h":1.87,"l":1.77,"n":625,"o":1.8,"t":"2025-04-23T04:00:00Z","v":87654,"vw":1.830236},{"c":1.9,"h":1.9393,"l":1.8,"n":654,"o":1.86,"t":"2025-04-24T04:00:00Z","v":96843,"vw":1.879226},{"c":1.89,"h":1.9938,"l":1.84,"n":633,"o":1.95,"t":"2025-04-25T04:00:00Z","v":81358,"vw":1.916037},{"c":1.88,"h":1.9671,"l":1.8293,"n":460,"o":1.87,"t":"2025-04-28T04:00:00Z","v":49742,"vw":1.874737},{"c":1.85,"h":1.9488,"l":1.81,"n":321,"o":1.89,"t":"2025-04-29T04:00:00Z","v":41869,"vw":1.854158},{"c":1.81,"h":1.9,"l":1.75,"n":583,"o":1.9,"t":"2025-04-30T04:00:00Z","v":50522,"vw":1.791171},{"c":1.84,"h":1.89,"l":1.78,"n":435,"o":1.8,"t":"2025-05-01T04:00:00Z","v":56755,"vw":1.824768},{"c":1.85,"h":1.9,"l":1.81,"n":498,"o":1.84,"t":"2025-05-02T04:00:00Z","v":64906,"vw":1.865907},{"c":1.88,"h":1.92,"l":1.79,"n":522,"o":1.87,"t":"2025-05-05T04:00:00Z","v":73278,"vw":1.869268},{"c":1.78,"h":1.8983,"l":1.78,"n":324,"o":1.82,"t":"2025-05-06T04:00:00Z","v":51244,"vw":1.84696},{"c":1.74,"h":1.8723,"l":1.7,"n":528,"o":1.81,"t":"2025-05-07T04:00:00Z","v":95454,"vw":1.755966},{"c":1.67,"h":1.7594,"l":1.64,"n":901,"o":1.74,"t":"2025-05-08T04:00:00Z","v":128132,"vw":1.680712},{"c":1.67,"h":1.76,"l":1.56,"n":940,"o":1.67,"t":"2025-05-09T04:00:00Z","v":137496,"vw":1.634521},{"c":1.85,"h":1.88,"l":1.68,"n":866,"o":1.71,"t":"2025-05-12T04:00:00Z","v":181296,"vw":1.74669},{"c":1.91,"h":1.92,"l":1.8107,"n":566,"o":1.82,"t":"2025-05-13T04:00:00Z","v":85745,"vw":1.867578},{"c":1.85,"h":1.94,"l":1.83,"n":480,"o":1.94,"t":"2025-05-14T04:00:00Z","v":50157,"vw":1.884123},{"c":1.93,"h":1.9971,"l":1.83,"n":616,"o":1.85,"t":"2025-05-15T04:00:00Z","v":88674,"vw":1.931406},{"c":1.97,"h":2,"l":1.8303,"n":623,"o":1.96,"t":"2025-05-16T04:00:00Z","v":123943,"vw":1.901196},{"c":1.95,"h":2.03,"l":1.9,"n":670,"o":2.03,"t":"2025-05-19T04:00:00Z","v":114778,"vw":1.968404},{"c":1.77,"h":2.03,"l":1.74,"n":1373,"o":1.95,"t":"2025-05-20T04:00:00Z","v":206891,"vw":1.815174},{"c":1.68,"h":1.775,"l":1.65,"n":1016,"o":1.76,"t":"2025-05-21T04:00:00Z","v":250961,"vw":1.700541},{"c":1.62,"h":1.71,"l":1.56,"n":1144,"o":1.7,"t":"2025-05-22T04:00:00Z","v":182441,"vw":1.603619},{"c":1.64,"h":1.65,"l":1.56,"n":675,"o":1.59,"t":"2025-05-23T04:00:00Z","v":60123,"vw":1.600761},{"c":1.74,"h":1.77,"l":1.652,"n":986,"o":1.67,"t":"2025-05-27T04:00:00Z","v":134838,"vw":1.718824},{"c":1.76,"h":1.7813,"l":1.6996,"n":794,"o":1.76,"t":"2025-05-28T04:00:00Z","v":177768,"vw":1.755129},{"c":1.73,"h":1.75,"l":1.6773,"n":437,"o":1.75,"t":"2025-05-29T04:00:00Z","v":44739,"vw":1.706925},{"c":1.7,"h":1.7263,"l":1.65,"n":382,"o":1.69,"t":"2025-05-30T04:00:00Z","v":52812,"vw":1.691824},{"c":1.69,"h":1.75,"l":1.65,"n":513,"o":1.67,"t":"2025-06-02T04:00:00Z","v":78212,"vw":1.689212},{"c":1.68,"h":1.7201,"l":1.61,"n":720,"o":1.71,"t":"2025-06-03T04:00:00Z","v":88944,"vw":1.665168},{"c":1.7,"h":1.74,"l":1.61,"n":637,"o":1.68,"t":"2025-06-04T04:00:00Z","v":95923,"vw":1.691866},{"c":1.63,"h":1.72,"l":1.61,"n":6882,"o":1.72,"t":"2025-06-05T04:00:00Z","v":1158443,"vw":1.644878},{"c":1.69,"h":1.76,"l":1.61,"n":3409,"o":1.71,"t":"2025-06-06T04:00:00Z","v":551315,"vw":1.692069},{"c":1.6,"h":2.41,"l":1.51,"n":24370,"o":1.76,"t":"2025-06-09T04:00:00Z","v":6232407,"vw":1.971102},{"c":1.53,"h":1.67,"l":1.505,"n":2900,"o":1.67,"t":"2025-06-10T04:00:00Z","v":666438,"vw":1.556989},{"c":1.41,"h":1.535,"l":1.3304,"n":3275,"o":1.53,"t":"2025-06-11T04:00:00Z","v":849204,"vw":1.418548},{"c":1.41,"h":1.42,"l":1.36,"n":957,"o":1.41,"t":"2025-06-12T04:00:00Z","v":190910,"vw":1.396066},{"c":1.29,"h":1.39,"l":1.27,"n":1785,"o":1.38,"t":"2025-06-13T04:00:00Z","v":350886,"vw":1.323616},{"c":1.27,"h":1.31,"l":1.23,"n":1558,"o":1.3,"t":"2025-06-16T04:00:00Z","v":309156,"vw":1.268867},{"c":1.31,"h":1.35,"l":1.26,"n":750,"o":1.35,"t":"2025-06-17T04:00:00Z","v":153578,"vw":1.305207},{"c":1.37,"h":1.41,"l":1.2805,"n":1325,"o":1.32,"t":"2025-06-18T04:00:00Z","v":265273,"vw":1.364755},{"c":1.36,"h":1.47,"l":1.36,"n":1578,"o":1.4,"t":"2025-06-20T04:00:00Z","v":301607,"vw":1.427745},{"c":1.28,"h":1.3895,"l":1.27,"n":1030,"o":1.31,"t":"2025-06-23T04:00:00Z","v":155026,"vw":1.315712},{"c":1.42,"h":1.44,"l":1.28,"n":1199,"o":1.3,"t":"2025-06-24T04:00:00Z","v":268394,"vw":1.342081},{"c":1.39,"h":1.44,"l":1.37,"n":737,"o":1.44,"t":"2025-06-25T04:00:00Z","v":161628,"vw":1.408689},{"c":1.43,"h":1.44,"l":1.35,"n":799,"o":1.35,"t":"2025-06-26T04:00:00Z","v":187853,"vw":1.391526},{"c":1.41,"h":1.5,"l":1.39,"n":1053,"o":1.42,"t":"2025-06-27T04:00:00Z","v":182554,"vw":1.453641},{"c":1.22,"h":1.9,"l":1.05,"n":221681,"o":1.73,"t":"2025-06-30T04:00:00Z","v":49104682,"vw":1.55089},{"c":1.13,"h":1.24,"l":1.1,"n":8693,"o":1.22,"t":"2025-07-01T04:00:00Z","v":2369650,"vw":1.162091},{"c":1.12,"h":1.15,"l":1.03,"n":5876,"o":1.1,"t":"2025-07-02T04:00:00Z","v":1341938,"vw":1.082844},{"c":1.16,"h":1.24,"l":1.09,"n":3097,"o":1.15,"t":"2025-07-03T04:00:00Z","v":690480,"vw":1.162139},{"c":1.13,"h":1.27,"l":1.08,"n":4132,"o":1.18,"t":"2025-07-07T04:00:00Z","v":1120661,"vw":1.170805},{"c":1.19,"h":1.21,"l":1.11,"n":2926,"o":1.14,"t":"2025-07-08T04:00:00Z","v":626466,"vw":1.163178},{"c":1.24,"h":1.26,"l":1.16,"n":3782,"o":1.18,"t":"2025-07-09T04:00:00Z","v":710182,"vw":1.223301},{"c":1.25,"h":1.29,"l":1.2,"n":3202,"o":1.25,"t":"2025-07-10T04:00:00Z","v":537101,"vw":1.251218},{"c":1.2,"h":1.26,"l":1.18,"n":2166,"o":1.21,"t":"2025-07-11T04:00:00Z","v":379341,"vw":1.21361},{"c":1.22,"h":1.22,"l":1.16,"n":1936,"o":1.2,"t":"2025-07-14T04:00:00Z","v":294768,"vw":1.191998},{"c":1.2,"h":1.245,"l":1.195,"n":2228,"o":1.195,"t":"2025-07-15T04:00:00Z","v":307563,"vw":1.219573},{"c":1.235,"h":1.25,"l":1.18,"n":2084,"o":1.21,"t":"2025-07-16T04:00:00Z","v":287651,"vw":1.219307},{"c":1.26,"h":1.31,"l":1.23,"n":2539,"o":1.24,"t":"2025-07-17T04:00:00Z","v":561312,"vw":1.266026},{"c":1.28,"h":1.3,"l":1.25,"n":1509,"o":1.3,"t":"2025-07-18T04:00:00Z","v":389417,"vw":1.279976},{"c":1.26,"h":1.29,"l":1.23,"n":1385,"o":1.25,"t":"2025-07-21T04:00:00Z","v":349098,"vw":1.263893},{"c":1.25,"h":1.28,"l":1.21,"n":1175,"o":1.27,"t":"2025-07-22T04:00:00Z","v":255055,"vw":1.227301},{"c":1.25,"h":1.26,"l":1.22,"n":1104,"o":1.25,"t":"2025-07-23T04:00:00Z","v":342022,"vw":1.24293},{"c":1.19,"h":1.27,"l":1.18,"n":1134,"o":1.25,"t":"2025-07-24T04:00:00Z","v":415999,"vw":1.225277},{"c":1.2,"h":1.21,"l":1.15,"n":812,"o":1.2,"t":"2025-07-25T04:00:00Z","v":359628,"vw":1.165096},{"c":1.17,"h":1.209,"l":1.16,"n":944,"o":1.2,"t":"2025-07-28T04:00:00Z","v":203363,"vw":1.179648},{"c":1.17,"h":1.19,"l":1.1,"n":1757,"o":1.17,"t":"2025-07-29T04:00:00Z","v":451055,"vw":1.151248},{"c":1.16,"h":1.2,"l":1.15,"n":716,"o":1.15,"t":"2025-07-30T04:00:00Z","v":142615,"vw":1.17281},{"c":1.17,"h":1.19,"l":1.15,"n":615,"o":1.17,"t":"2025-07-31T04:00:00Z","v":130651,"vw":1.160949},{"c":1.15,"h":1.1504,"l":1.095,"n":957,"o":1.15,"t":"2025-08-01T04:00:00Z","v":158450,"vw":1.129205},{"c":1.17,"h":1.2199,"l":1.13,"n":940,"o":1.15,"t":"2025-08-04T04:00:00Z","v":242693,"vw":1.181531},{"c":1.17,"h":1.22,"l":1.15,"n":788,"o":1.15,"t":"2025-08-05T04:00:00Z","v":171053,"vw":1.186162},{"c":1.15,"h":1.1798,"l":1.15,"n":667,"o":1.17,"t":"2025-08-06T04:00:00Z","v":110641,"vw":1.159687},{"c":1.15,"h":1.165,"l":1.1204,"n":712,"o":1.16,"t":"2025-08-07T04:00:00Z","v":157733,"vw":1.135347},{"c":1.13,"h":1.1696,"l":1.12,"n":581,"o":1.15,"t":"2025-08-08T04:00:00Z","v":104704,"vw":1.130115},{"c":1.11,"h":1.14,"l":1.09,"n":687,"o":1.14,"t":"2025-08-11T04:00:00Z","v":100994,"vw":1.111387},{"c":1.11,"h":1.13,"l":1.1,"n":667,"o":1.12,"t":"2025-08-12T04:00:00Z","v":107303,"vw":1.115894},{"c":1.91,"h":2.44,"l":1.5,"n":980939,"o":1.89,"t":"2025-08-13T04:00:00Z","v":323489583,"vw":1.963021},{"c":1.56,"h":1.78,"l":1.51,"n":37429,"o":1.7,"t":"2025-08-14T04:00:00Z","v":11576582,"vw":1.631338},{"c":1.43,"h":1.55,"l":1.38,"n":10605,"o":1.5,"t":"2025-08-15T04:00:00Z","v":3175731,"vw":1.451756},{"c":1.29,"h":1.38,"l":1.26,"n":7067,"o":1.38,"t":"2025-08-18T04:00:00Z","v":2025580,"vw":1.30859},{"c":1.31,"h":1.33,"l":1.18,"n":4922,"o":1.24,"t":"2025-08-19T04:00:00Z","v":1412984,"vw":1.24921},{"c":1.28,"h":1.35,"l":1.27,"n":3855,"o":1.28,"t":"2025-08-20T04:00:00Z","v":1127856,"vw":1.311445},{"c":1.28,"h":1.33,"l":1.24,"n":2571,"o":1.26,"t":"2025-08-21T04:00:00Z","v":575512,"vw":1.290952},{"c":1.45,"h":1.5189,"l":1.38,"n":7592,"o":1.42,"t":"2025-08-22T04:00:00Z","v":2099513,"vw":1.450292},{"c":1.34,"h":1.4497,"l":1.34,"n":4146,"o":1.44,"t":"2025-08-25T04:00:00Z","v":902788,"vw":1.395597},{"c":1.35,"h":1.41,"l":1.34,"n":2696,"o":1.36,"t":"2025-08-26T04:00:00Z","v":708268,"vw":1.369952},{"c":1.43,"h":1.48,"l":1.39,"n":3190,"o":1.39,"t":"2025-08-27T04:00:00Z","v":859440,"vw":1.439804},{"c":1.39,"h":1.45,"l":1.38,"n":2461,"o":1.45,"t":"2025-08-28T04:00:00Z","v":492589,"vw":1.399141},{"c":1.33,"h":1.38,"l":1.24,"n":2076,"o":1.37,"t":"2025-08-29T04:00:00Z","v":427355,"vw":1.338939},{"c":1.31,"h":1.33,"l":1.282,"n":1658,"o":1.3,"t":"2025-09-02T04:00:00Z","v":343457,"vw":1.314969},{"c":1.27,"h":1.3495,"l":1.27,"n":1824,"o":1.33,"t":"2025-09-03T04:00:00Z","v":369088,"vw":1.302898},{"c":1.22,"h":1.26,"l":1.17,"n":2461,"o":1.24,"t":"2025-09-04T04:00:00Z","v":665305,"vw":1.211838},{"c":1.2,"h":1.26,"l":1.175,"n":1604,"o":1.24,"t":"2025-09-05T04:00:00Z","v":379505,"vw":1.203521},{"c":1.2,"h":1.21,"l":1.18,"n":1703,"o":1.21,"t":"2025-09-08T04:00:00Z","v":341277,"vw":1.193518},{"c":1.16,"h":1.185,"l":1.15,"n":2056,"o":1.18,"t":"2025-09-09T04:00:00Z","v":613704,"vw":1.15948},{"c":1.16,"h":1.18,"l":1.13,"n":1828,"o":1.15,"t":"2025-09-10T04:00:00Z","v":495019,"vw":1.15779},{"c":1.16,"h":1.22,"l":1.14,"n":2381,"o":1.17,"t":"2025-09-11T04:00:00Z","v":545549,"vw":1.167201},{"c":1.25,"h":1.25,"l":1.14,"n":2510,"o":1.1863,"t":"2025-09-12T04:00:00Z","v":602211,"vw":1.180971},{"c":1.2,"h":1.22,"l":1.18,"n":2102,"o":1.2,"t":"2025-09-15T04:00:00Z","v":375332,"vw":1.19269},{"c":1.21,"h":1.22,"l":1.16,"n":1919,"o":1.22,"t":"2025-09-16T04:00:00Z","v":394627,"vw":1.185607},{"c":1.19,"h":1.22,"l":1.16,"n":1833,"o":1.22,"t":"2025-09-17T04:00:00Z","v":388436,"vw":1.181645},{"c":1.19,"h":1.2,"l":1.175,"n":1727,"o":1.2,"t":"2025-09-18T04:00:00Z","v":361323,"vw":1.18811},{"c":1.2,"h":1.22,"l":1.16,"n":2383,"o":1.2,"t":"2025-09-19T04:00:00Z","v":520661,"vw":1.19105},{"c":1.26,"h":1.26,"l":1.17,"n":2023,"o":1.21,"t":"2025-09-22T04:00:00Z","v":504338,"vw":1.217091},{"c":1.33,"h":1.38,"l":1.26,"n":3483,"o":1.28,"t":"2025-09-23T04:00:00Z","v":1017350,"vw":1.327109},{"c":1.3,"h":1.31,"l":1.25,"n":2097,"o":1.31,"t":"2025-09-24T04:00:00Z","v":536950,"vw":1.281687},{"c":1.24,"h":1.32,"l":1.24,"n":1601,"o":1.24,"t":"2025-09-25T04:00:00Z","v":277787,"vw":1.273967},{"c":1.26,"h":1.2879,"l":1.235,"n":1656,"o":1.26,"t":"2025-09-26T04:00:00Z","v":253390,"vw":1.253933},{"c":1.34,"h":1.36,"l":1.25,"n":3829,"o":1.27,"t":"2025-09-29T04:00:00Z","v":1517649,"vw":1.314565},{"c":1.32,"h":1.4,"l":1.28,"n":4146,"o":1.37,"t":"2025-09-30T04:00:00Z","v":1038327,"vw":1.327124},{"c":1.36,"h":1.37,"l":1.28,"n":2635,"o":1.31,"t":"2025-10-01T04:00:00Z","v":530221,"vw":1.318173},{"c":1.45,"h":1.45,"l":1.35,"n":2701,"o":1.36,"t":"2025-10-02T04:00:00Z","v":900493,"vw":1.399617},{"c":1.47,"h":1.58,"l":1.44,"n":3549,"o":1.47,"t":"2025-10-03T04:00:00Z","v":1174832,"vw":1.507486},{"c":1.58,"h":1.6287,"l":1.5,"n":4110,"o":1.5,"t":"2025-10-06T04:00:00Z","v":1088179,"vw":1.565012},{"c":1.68,"h":1.7175,"l":1.55,"n":5668,"o":1.6,"t":"2025-10-07T04:00:00Z","v":1301524,"vw":1.644353},{"c":1.7,"h":1.85,"l":1.66,"n":5794,"o":1.7,"t":"2025-10-08T04:00:00Z","v":1414567,"vw":1.737325},{"c":1.45,"h":1.93,"l":1.4193,"n":119100,"o":1.925,"t":"2025-10-09T04:00:00Z","v":32291234,"vw":1.685058},{"c":1.37,"h":1.54,"l":1.34,"n":9762,"o":1.51,"t":"2025-10-10T04:00:00Z","v":2785082,"vw":1.43575},{"c":1.43,"h":1.43,"l":1.27,"n":59104,"o":1.38,"t":"2025-10-13T04:00:00Z","v":14008355,"vw":1.336672},{"c":1.71,"h":1.9299,"l":1.56,"n":215937,"o":1.64,"t":"2025-10-14T04:00:00Z","v":68013056,"vw":1.755021},{"c":1.52,"h":1.69,"l":1.41,"n":22336,"o":1.6,"t":"2025-10-15T04:00:00Z","v":7687734,"vw":1.53831},{"c":1.37,"h":1.52,"l":1.37,"n":9567,"o":1.49,"t":"2025-10-16T04:00:00Z","v":2534186,"vw":1.437981},{"c":1.33,"h":1.41,"l":1.31,"n":8426,"o":1.34,"t":"2025-10-17T04:00:00Z","v":1893524,"vw":1.358498},{"c":1.32,"h":1.41,"l":1.29,"n":6875,"o":1.34,"t":"2025-10-20T04:00:00Z","v":2020978,"vw":1.349815},{"c":1.27,"h":1.315,"l":1.23,"n":6123,"o":1.31,"t":"2025-10-21T04:00:00Z","v":1571560,"vw":1.272477},{"c":1.19,"h":1.285,"l":1.15,"n":6375,"o":1.24,"t":"2025-10-22T04:00:00Z","v":1994036,"vw":1.205606},{"c":1.28,"h":1.29,"l":1.18,"n":4024,"o":1.18,"t":"2025-10-23T04:00:00Z","v":806374,"vw":1.258534},{"c":1.3,"h":1.33,"l":1.275,"n":3805,"o":1.3,"t":"2025-10-24T04:00:00Z","v":1009718,"vw":1.300961},{"c":1.21,"h":1.275,"l":1.19,"n":4419,"o":1.2,"t":"2025-10-27T04:00:00Z","v":1604019,"vw":1.217494},{"c":1.2,"h":1.26,"l":1.19,"n":2336,"o":1.23,"t":"2025-10-28T04:00:00Z","v":746314,"vw":1.223939},{"c":1.19,"h":1.2297,"l":1.17,"n":2408,"o":1.21,"t":"2025-10-29T04:00:00Z","v":739443,"vw":1.191394},{"c":1.075,"h":1.3,"l":1.07,"n":29281,"o":1.25,"t":"2025-10-30T04:00:00Z","v":8401390,"vw":1.150324},{"c":1.135,"h":1.15,"l":1.1,"n":2812,"o":1.1,"t":"2025-10-31T04:00:00Z","v":1040597,"vw":1.121349},{"c":1.08,"h":1.15,"l":1.06,"n":3105,"o":1.14,"t":"2025-11-03T05:00:00Z","v":1065958,"vw":1.07942},{"c":1.05,"h":1.13,"l":1.04,"n":2793,"o":1.06,"t":"2025-11-04T05:00:00Z","v":838087,"vw":1.069042},{"c":1.07,"h":1.1,"l":1.02,"n":2300,"o":1.02,"t":"2025-11-05T05:00:00Z","v":629548,"vw":1.054869},{"c":0.9676,"h":1.07,"l":0.96,"n":3316,"o":1.07,"t":"2025-11-06T05:00:00Z","v":1103263,"vw":1.003727},{"c":0.9276,"h":0.9573,"l":0.8832,"n":3135,"o":0.95,"t":"2025-11-07T05:00:00Z","v":847899,"vw":0.907415},{"c":0.9225,"h":0.99,"l":0.91,"n":1757,"o":0.9812,"t":"2025-11-10T05:00:00Z","v":542932,"vw":0.954977},{"c":0.8937,"h":0.9399,"l":0.8545,"n":2198,"o":0.92,"t":"2025-11-11T05:00:00Z","v":456433,"vw":0.88786},{"c":0.8825,"h":0.9338,"l":0.8624,"n":1559,"o":0.8992,"t":"2025-11-12T05:00:00Z","v":479910,"vw":0.890705},{"c":0.8171,"h":0.9001,"l":0.7902,"n":2857,"o":0.88,"t":"2025-11-13T05:00:00Z","v":674154,"vw":0.836416},{"c":0.7819,"h":0.8151,"l":0.7554,"n":2094,"o":0.7554,"t":"2025-11-14T05:00:00Z","v":465987,"vw":0.789243},{"c":0.6568,"h":0.7899,"l":0.655,"n":4289,"o":0.78,"t":"2025-11-17T05:00:00Z","v":938566,"vw":0.711714},{"c":0.7147,"h":0.8,"l":0.65,"n":5992,"o":0.65,"t":"2025-11-18T05:00:00Z","v":1806308,"vw":0.737785},{"c":0.711,"h":0.74,"l":0.69,"n":2566,"o":0.7047,"t":"2025-11-19T05:00:00Z","v":393586,"vw":0.718027},{"c":0.6,"h":0.7778,"l":0.6,"n":3907,"o":0.715,"t":"2025-11-20T05:00:00Z","v":1055472,"vw":0.667011},{"c":0.614,"h":0.6329,"l":0.5357,"n":3354,"o":0.6124,"t":"2025-11-21T05:00:00Z","v":913212,"vw":0.580185},{"c":0.6117,"h":0.66,"l":0.6,"n":2586,"o":0.6019,"t":"2025-11-24T05:00:00Z","v":509385,"vw":0.618524},{"c":0.624,"h":0.6434,"l":0.608,"n":8123,"o":0.6292,"t":"2025-11-25T05:00:00Z","v":236323,"vw":0.622649},{"c":0.6753,"h":0.68,"l":0.635,"n":1713,"o":0.635,"t":"2025-11-26T05:00:00Z","v":534294,"vw":0.663118},{"c":0.6891,"h":0.7,"l":0.6801,"n":1598,"o":0.69,"t":"2025-11-28T05:00:00Z","v":292405,"vw":0.688492},{"c":0.6001,"h":0.6883,"l":0.6,"n":2493,"o":0.66,"t":"2025-12-01T05:00:00Z","v":554283,"vw":0.636182},{"c":0.6689,"h":0.6801,"l":0.6102,"n":2298,"o":0.6156,"t":"2025-12-02T05:00:00Z","v":957751,"vw":0.658744},{"c":0.8,"h":0.83,"l":0.6939,"n":6279,"o":0.7,"t":"2025-12-03T05:00:00Z","v":2970911,"vw":0.776988},{"c":0.7901,"h":0.84,"l":0.7646,"n":2864,"o":0.8223,"t":"2025-12-04T05:00:00Z","v":1051792,"vw":0.800159},{"c":0.8002,"h":0.9166,"l":0.77,"n":2924,"o":0.81,"t":"2025-12-05T05:00:00Z","v":976350,"vw":0.850221},{"c":0.756,"h":0.82,"l":0.7301,"n":2603,"o":0.82,"t":"2025-12-08T05:00:00Z","v":796473,"vw":0.764313},{"c":0.764,"h":0.82,"l":0.7,"n":2768,"o":0.7088,"t":"2025-12-09T05:00:00Z","v":1251414,"vw":0.758557},{"c":0.8904,"h":1.05,"l":0.8274,"n":337501,"o":0.9657,"t":"2025-12-10T05:00:00Z","v":141800905,"vw":0.940294},{"c":0.9457,"h":0.9701,"l":0.801,"n":19365,"o":0.8201,"t":"2025-12-11T05:00:00Z","v":9357760,"vw":0.888143},{"c":0.84,"h":1.02,"l":0.7982,"n":13093,"o":0.96,"t":"2025-12-12T05:00:00Z","v":6884407,"vw":0.934001},{"c":0.463,"h":0.6,"l":0.4426,"n":56562,"o":0.5974,"t":"2025-12-15T05:00:00Z","v":14261351,"vw":0.499018},{"c":0.5231,"h":0.5462,"l":0.481,"n":25994,"o":0.4894,"t":"2025-12-16T05:00:00Z","v":5739440,"vw":0.515913},{"c":0.5235,"h":0.57,"l":0.5003,"n":13692,"o":0.5208,"t":"2025-12-17T05:00:00Z","v":2736096,"vw":0.53484},{"c":7.79,"h":9.8,"l":7.35,"n":10971,"o":8.9,"t":"2025-12-18T05:00:00Z","v":394233,"vw":8.151534},{"c":8.73,"h":9.5,"l":7.5,"n":9070,"o":7.54,"t":"2025-12-19T05:00:00Z","v":606275,"vw":8.817017},{"c":9,"h":10.4499,"l":8.25,"n":25624,"o":9.16,"t":"2025-12-22T05:00:00Z","v":2867917,"vw":9.186148},{"c":6.05,"h":8.665,"l":6.02,"n":15529,"o":8.61,"t":"2025-12-23T05:00:00Z","v":1701836,"vw":6.8672},{"c":7,"h":7.14,"l":5.98,"n":6168,"o":6.14,"t":"2025-12-24T05:00:00Z","v":608363,"vw":6.554341},{"c":6.22,"h":6.85,"l":6.1,"n":5284,"o":6.83,"t":"2025-12-26T05:00:00Z","v":325932,"vw":6.390371},{"c":4.95,"h":6.11,"l":4.88,"n":6267,"o":6.02,"t":"2025-12-29T05:00:00Z","v":539769,"vw":5.545794},{"c":5.17,"h":5.6,"l":4.73,"n":5148,"o":4.8,"t":"2025-12-30T05:00:00Z","v":391768,"vw":5.27309},{"c":4.87,"h":7.25,"l":4.86,"n":41248,"o":5.18,"t":"2025-12-31T05:00:00Z","v":4673519,"vw":6.392087},{"c":5.74,"h":6.42,"l":5.05,"n":17421,"o":5.05,"t":"2026-01-02T05:00:00Z","v":1738805,"vw":5.77126},{"c":8.82,"h":11.6999,"l":7.15,"n":711848,"o":9.9,"t":"2026-01-05T05:00:00Z","v":68776519,"vw":9.581251},{"c":9.83,"h":10.6,"l":8.12,"n":64326,"o":8.32,"t":"2026-01-06T05:00:00Z","v":8627057,"vw":9.771111},{"c":13.9,"h":15.9799,"l":10.86,"n":276126,"o":11.7,"t":"2026-01-07T05:00:00Z","v":25697184,"vw":13.978072},{"c":12.86,"h":15,"l":11.5,"n":52371,"o":14.88,"t":"2026-01-08T05:00:00Z","v":4936106,"vw":12.887812},{"c":12.46,"h":13.5,"l":10.5705,"n":25517,"o":11.75,"t":"2026-01-09T05:00:00Z","v":2951173,"vw":11.687441},{"c":10.34,"h":13.35,"l":10.01,"n":18437,"o":12.21,"t":"2026-01-12T05:00:00Z","v":1728207,"vw":11.737074},{"c":9.5,"h":10.18,"l":8.37,"n":16555,"o":10,"t":"2026-01-13T05:00:00Z","v":1561434,"vw":9.222915},{"c":9.32,"h":10.29,"l":8.5,"n":10642,"o":8.96,"t":"2026-01-14T05:00:00Z","v":1070000,"vw":9.403768},{"c":9.11,"h":10.39,"l":8.835,"n":9321,"o":9.52,"t":"2026-01-15T05:00:00Z","v":1112480,"vw":9.583303},{"c":8.78,"h":9.5,"l":8.452,"n":7658,"o":9,"t":"2026-01-16T05:00:00Z","v":882993,"vw":8.803132},{"c":8.09,"h":9,"l":7.96,"n":7658,"o":8.05,"t":"2026-01-20T05:00:00Z","v":674593,"vw":8.437377},{"c":7.45,"h":8.33,"l":6.91,"n":6791,"o":8.09,"t":"2026-01-21T05:00:00Z","v":613853,"vw":7.460586},{"c":8.3,"h":9.0229,"l":7.44,"n":7165,"o":7.44,"t":"2026-01-22T05:00:00Z","v":931003,"vw":8.384336},{"c":8.04,"h":9.6578,"l":7.65,"n":9317,"o":8.45,"t":"2026-01-23T05:00:00Z","v":1151665,"vw":8.725978},{"c":7.58,"h":8.2,"l":7.47,"n":4486,"o":8.01,"t":"2026-01-26T05:00:00Z","v":383665,"vw":7.674818},{"c":7.85,"h":8.4,"l":7.2001,"n":3906,"o":7.67,"t":"2026-01-27T05:00:00Z","v":427546,"vw":7.859569},{"c":8.11,"h":8.59,"l":7.47,"n":4977,"o":7.98,"t":"2026-01-28T05:00:00Z","v":468763,"vw":7.972593},{"c":7.68,"h":8.075,"l":7.28,"n":4165,"o":8,"t":"2026-01-29T05:00:00Z","v":383877,"vw":7.635062},{"c":7.18,"h":7.855,"l":7,"n":3633,"o":7.6,"t":"2026-01-30T05:00:00Z","v":275027,"vw":7.44961},{"c":6.37,"h":7.2599,"l":6.2,"n":4191,"o":7,"t":"2026-02-02T05:00:00Z","v":449204,"vw":6.562791},{"c":6.57,"h":6.95,"l":6.09,"n":3128,"o":6.32,"t":"2026-02-03T05:00:00Z","v":350955,"vw":6.547025},{"c":6.11,"h":6.57,"l":5.66,"n":3070,"o":6.57,"t":"2026-02-04T05:00:00Z","v":252114,"vw":5.939948},{"c":5.51,"h":5.96,"l":5.2,"n":2710,"o":5.79,"t":"2026-02-05T05:00:00Z","v":313008,"vw":5.432158},{"c":6,"h":6.4,"l":5.53,"n":5486,"o":5.53,"t":"2026-02-06T05:00:00Z","v":1376971,"vw":5.829487},{"c":6.44,"h":8,"l":6.4,"n":351748,"o":7.48,"t":"2026-02-09T05:00:00Z","v":32748679,"vw":7.268886},{"c":5.12,"h":5.98,"l":4.9,"n":14384,"o":5.95,"t":"2026-02-10T05:00:00Z","v":1688607,"vw":5.62697},{"c":5.46,"h":5.94,"l":4.95,"n":6685,"o":5.23,"t":"2026-02-11T05:00:00Z","v":820400,"vw":5.468438},{"c":5.42,"h":5.8,"l":5.21,"n":6791,"o":5.55,"t":"2026-02-12T05:00:00Z","v":745444,"vw":5.532082},{"c":5.71,"h":6.14,"l":5.3001,"n":4688,"o":5.39,"t":"2026-02-13T05:00:00Z","v":495343,"vw":5.81242},{"c":5.36,"h":5.8576,"l":5.219,"n":4923,"o":5.74,"t":"2026-02-17T05:00:00Z","v":519110,"vw":5.437046},{"c":5.51,"h":5.79,"l":5.21,"n":2869,"o":5.25,"t":"2026-02-18T05:00:00Z","v":255800,"vw":5.540562},{"c":5.28,"h":5.4799,"l":5.24,"n":1828,"o":5.4,"t":"2026-02-19T05:00:00Z","v":192770,"vw":5.323329},{"c":4.97,"h":5.54,"l":4.85,"n":3052,"o":5.25,"t":"2026-02-20T05:00:00Z","v":290493,"vw":5.124076},{"c":4.92,"h":5.0399,"l":4.84,"n":3607,"o":4.87,"t":"2026-02-23T05:00:00Z","v":412527,"vw":4.920258},{"c":4.82,"h":4.96,"l":4.7,"n":2098,"o":4.86,"t":"2026-02-24T05:00:00Z","v":211470,"vw":4.809403},{"c":4.85,"h":5.0299,"l":4.71,"n":2108,"o":4.9,"t":"2026-02-25T05:00:00Z","v":252983,"vw":4.914358},{"c":4.76,"h":5.09,"l":4.65,"n":3011,"o":4.92,"t":"2026-02-26T05:00:00Z","v":330637,"vw":4.885971},{"c":4.5,"h":4.65,"l":4.27,"n":3293,"o":4.65,"t":"2026-02-27T05:00:00Z","v":350321,"vw":4.426958},{"c":4.14,"h":4.57,"l":4.1001,"n":3033,"o":4.26,"t":"2026-03-02T05:00:00Z","v":343344,"vw":4.318029},{"c":4.34,"h":4.41,"l":3.9213,"n":2768,"o":4,"t":"2026-03-03T05:00:00Z","v":293033,"vw":4.168336},{"c":4.57,"h":4.59,"l":4.18,"n":2319,"o":4.28,"t":"2026-03-04T05:00:00Z","v":226177,"vw":4.442869},{"c":4.32,"h":4.5877,"l":4.11,"n":2589,"o":4.53,"t":"2026-03-05T05:00:00Z","v":258348,"vw":4.308939},{"c":4.14,"h":4.34,"l":4.085,"n":1649,"o":4.16,"t":"2026-03-06T05:00:00Z","v":102037,"vw":4.187905},{"c":4.12,"h":4.12,"l":3.82,"n":2501,"o":4.01,"t":"2026-03-09T04:00:00Z","v":231816,"vw":3.947081},{"c":4.05,"h":4.225,"l":3.99,"n":1749,"o":4.15,"t":"2026-03-10T04:00:00Z","v":183193,"vw":4.102652},{"c":3.99,"h":4.11,"l":3.83,"n":1914,"o":3.93,"t":"2026-03-11T04:00:00Z","v":160455,"vw":3.977177},{"c":3.92,"h":3.9995,"l":3.815,"n":1639,"o":3.89,"t":"2026-03-12T04:00:00Z","v":153358,"vw":3.901391},{"c":4.06,"h":4.0799,"l":3.89,"n":1982,"o":3.92,"t":"2026-03-13T04:00:00Z","v":160007,"vw":3.989692},{"c":4.39,"h":4.39,"l":4.03,"n":1952,"o":4.09,"t":"2026-03-16T04:00:00Z","v":222338,"vw":4.187609},{"c":4.59,"h":4.59,"l":4.15,"n":2457,"o":4.4,"t":"2026-03-17T04:00:00Z","v":320599,"vw":4.347114},{"c":4.24,"h":4.74,"l":4.12,"n":6642,"o":4.63,"t":"2026-03-18T04:00:00Z","v":823101,"vw":4.359899},{"c":4.15,"h":4.23,"l":3.92,"n":2629,"o":4,"t":"2026-03-19T04:00:00Z","v":282901,"vw":4.067833},{"c":4.28,"h":4.35,"l":3.99,"n":3218,"o":4.23,"t":"2026-03-20T04:00:00Z","v":431640,"vw":4.179463},{"c":4.22,"h":4.349,"l":4.06,"n":2657,"o":4.22,"t":"2026-03-23T04:00:00Z","v":358487,"vw":4.224518},{"c":4.43,"h":5.17,"l":4.12,"n":9338,"o":4.17,"t":"2026-03-24T04:00:00Z","v":1619097,"vw":4.569597},{"c":4.26,"h":5.15,"l":4.25,"n":13121,"o":4.58,"t":"2026-03-25T04:00:00Z","v":2195423,"vw":4.800188},{"c":4.03,"h":4.36,"l":3.939,"n":4343,"o":4.17,"t":"2026-03-26T04:00:00Z","v":723410,"vw":4.179591},{"c":3.88,"h":4.0351,"l":3.7,"n":4206,"o":4.03,"t":"2026-03-27T04:00:00Z","v":495012,"vw":3.845155},{"c":3.77,"h":4.69,"l":3.38,"n":15447,"o":4.23,"t":"2026-03-30T04:00:00Z","v":1998080,"vw":4.199022},{"c":3.68,"h":3.8799,"l":3.46,"n":4701,"o":3.75,"t":"2026-03-31T04:00:00Z","v":609693,"vw":3.651061},{"c":3.73,"h":3.9099,"l":3.55,"n":3834,"o":3.68,"t":"2026-04-01T04:00:00Z","v":492967,"vw":3.743903},{"c":3.28,"h":3.6099,"l":3.16,"n":8987,"o":3.6,"t":"2026-04-02T04:00:00Z","v":1783557,"vw":3.31241},{"c":3.51,"h":4.15,"l":3.27,"n":14227,"o":3.3,"t":"2026-04-06T04:00:00Z","v":3182946,"vw":3.79508},{"c":3.23,"h":3.385,"l":3.11,"n":6577,"o":3.34,"t":"2026-04-07T04:00:00Z","v":1193947,"vw":3.242573},{"c":3.64,"h":3.73,"l":3.24,"n":6519,"o":3.48,"t":"2026-04-08T04:00:00Z","v":1245910,"vw":3.466218},{"c":3.38,"h":3.56,"l":3.36,"n":3318,"o":3.55,"t":"2026-04-09T04:00:00Z","v":448313,"vw":3.439704},{"c":3.48,"h":4.07,"l":3.39,"n":10104,"o":3.4,"t":"2026-04-10T04:00:00Z","v":2094709,"vw":3.743085},{"c":4.92,"h":5.17,"l":3.65,"n":84555,"o":3.65,"t":"2026-04-13T04:00:00Z","v":13080895,"vw":4.674027},{"c":4.96,"h":5.9499,"l":4.51,"n":46210,"o":5.15,"t":"2026-04-14T04:00:00Z","v":8924091,"vw":5.200922},{"c":6.91,"h":7.47,"l":5.42,"n":99574,"o":5.42,"t":"2026-04-15T04:00:00Z","v":15726909,"vw":6.705568},{"c":7.63,"h":8.4499,"l":5.81,"n":38514,"o":6.41,"t":"2026-04-16T04:00:00Z","v":7443547,"vw":7.095928},{"c":7.5,"h":8.4,"l":7.05,"n":20625,"o":8.01,"t":"2026-04-17T04:00:00Z","v":3740560,"vw":7.781866},{"c":6.42,"h":7.47,"l":6.17,"n":13733,"o":7.17,"t":"2026-04-20T04:00:00Z","v":2732832,"vw":6.657027},{"c":5.68,"h":6.93,"l":5.61,"n":12566,"o":6.63,"t":"2026-04-21T04:00:00Z","v":2058842,"vw":6.132667},{"c":5.55,"h":6.151,"l":5.25,"n":11060,"o":5.77,"t":"2026-04-22T04:00:00Z","v":1804614,"vw":5.712674},{"c":5.64,"h":6.74,"l":5.32,"n":17065,"o":6.74,"t":"2026-04-23T04:00:00Z","v":2829113,"vw":5.842232},{"c":5.66,"h":5.79,"l":5.39,"n":5199,"o":5.57,"t":"2026-04-24T04:00:00Z","v":820603,"vw":5.580908},{"c":6.28,"h":6.78,"l":5.48,"n":13767,"o":5.65,"t":"2026-04-27T04:00:00Z","v":2175778,"vw":6.323046},{"c":5.12,"h":6.01,"l":5.06,"n":8405,"o":6,"t":"2026-04-28T04:00:00Z","v":1461968,"vw":5.403449},{"c":4.38,"h":5.45,"l":4.0918,"n":19210,"o":5.45,"t":"2026-04-29T04:00:00Z","v":2413084,"vw":4.411215},{"c":4.64,"h":4.85,"l":4.3,"n":4335,"o":4.41,"t":"2026-04-30T04:00:00Z","v":806185,"vw":4.604605},{"c":4.57,"h":4.7,"l":4.39,"n":3855,"o":4.69,"t":"2026-05-01T04:00:00Z","v":550102,"vw":4.568139},{"c":4.51,"h":4.7481,"l":4.18,"n":7780,"o":4.51,"t":"2026-05-04T04:00:00Z","v":1244882,"vw":4.488187},{"c":4.74,"h":4.9202,"l":4.4,"n":7346,"o":4.83,"t":"2026-05-05T04:00:00Z","v":1240586,"vw":4.66434},{"c":4.8,"h":4.97,"l":4.41,"n":9432,"o":4.68,"t":"2026-05-06T04:00:00Z","v":1506663,"vw":4.713571},{"c":4.41,"h":4.75,"l":4.3801,"n":5735,"o":4.57,"t":"2026-05-07T04:00:00Z","v":851720,"vw":4.528133},{"c":5.46,"h":5.57,"l":4.46,"n":19588,"o":4.48,"t":"2026-05-08T04:00:00Z","v":4489236,"vw":5.117091},{"c":5.62,"h":7.3,"l":5.52,"n":53959,"o":5.89,"t":"2026-05-11T04:00:00Z","v":9366760,"vw":6.467249},{"c":5.34,"h":6,"l":5.04,"n":12167,"o":5.85,"t":"2026-05-12T04:00:00Z","v":2367812,"vw":5.442841},{"c":5.88,"h":6.2,"l":5.12,"n":11907,"o":5.51,"t":"2026-05-13T04:00:00Z","v":2342418,"vw":5.70051},{"c":5.56,"h":6.42,"l":5.42,"n":13004,"o":5.73,"t":"2026-05-14T04:00:00Z","v":2653087,"vw":5.928112},{"c":5.45,"h":5.69,"l":5.21,"n":9678,"o":5.4,"t":"2026-05-15T04:00:00Z","v":2104885,"vw":5.431999},{"c":6.13,"h":6.19,"l":5.48,"n":15045,"o":5.82,"t":"2026-05-18T04:00:00Z","v":2638781,"vw":5.837736},{"c":5.81,"h":6.3,"l":5.55,"n":10746,"o":6.06,"t":"2026-05-19T04:00:00Z","v":1901142,"vw":5.833984},{"c":6.22,"h":6.41,"l":5.46,"n":10564,"o":5.72,"t":"2026-05-20T04:00:00Z","v":1955561,"vw":5.973437},{"c":7.55,"h":7.64,"l":5.9,"n":19534,"o":6,"t":"2026-05-21T04:00:00Z","v":3919900,"vw":7.012985},{"c":7.38,"h":7.93,"l":7.02,"n":17853,"o":7.4,"t":"2026-05-22T04:00:00Z","v":2795580,"vw":7.378024},{"c":15.48,"h":16.28,"l":11.86,"n":859966,"o":12.96,"t":"2026-05-26T04:00:00Z","v":85593989,"vw":13.64772},{"c":19.5,"h":22.2,"l":17.47,"n":478613,"o":19.455,"t":"2026-05-27T04:00:00Z","v":44353575,"vw":19.623311},{"c":19.4,"h":20.5099,"l":16.25,"n":127614,"o":16.91,"t":"2026-05-28T04:00:00Z","v":14835459,"vw":18.284084},{"c":16.85,"h":19.25,"l":16,"n":60886,"o":19.205,"t":"2026-05-29T04:00:00Z","v":7165109,"vw":17.038648},{"c":16.71,"h":18.48,"l":16.4,"n":48818,"o":16.75,"t":"2026-06-01T04:00:00Z","v":5637189,"vw":17.2724},{"c":14.08,"h":16.96,"l":14.02,"n":42652,"o":16.5,"t":"2026-06-02T04:00:00Z","v":5046979,"vw":15.027829},{"c":13.12,"h":14.6,"l":12.5,"n":33375,"o":13.02,"t":"2026-06-03T04:00:00Z","v":3949284,"vw":13.316969},{"c":15.79,"h":17.18,"l":13.02,"n":61211,"o":13.41,"t":"2026-06-04T04:00:00Z","v":8674527,"vw":15.981369},{"c":14.91,"h":17.69,"l":14.11,"n":66114,"o":16.8981,"t":"2026-06-05T04:00:00Z","v":8031720,"vw":15.518861},{"c":12.22,"h":16.3756,"l":11.8,"n":49146,"o":16.3756,"t":"2026-06-08T04:00:00Z","v":6577993,"vw":13.543582},{"c":12.69,"h":13.85,"l":11.85,"n":35157,"o":12.65,"t":"2026-06-09T04:00:00Z","v":5642239,"vw":12.811533},{"c":11.34,"h":13.2756,"l":10.36,"n":40429,"o":12.51,"t":"2026-06-10T04:00:00Z","v":5477692,"vw":11.270492},{"c":16.3,"h":17.49,"l":11.15,"n":155548,"o":11.75,"t":"2026-06-11T04:00:00Z","v":21975253,"vw":15.251266},{"c":11.95,"h":14.41,"l":11.545,"n":82526,"o":13.935,"t":"2026-06-12T04:00:00Z","v":10947642,"vw":12.67727},{"c":10.23,"h":12.335,"l":10.11,"n":52607,"o":12.22,"t":"2026-06-15T04:00:00Z","v":7174359,"vw":10.838034},{"c":9.31,"h":10.08,"l":9.23,"n":26701,"o":10.08,"t":"2026-06-16T04:00:00Z","v":3657556,"vw":9.563727},{"c":10.06,"h":10.85,"l":9.5,"n":64946,"o":10.72,"t":"2026-06-17T04:00:00Z","v":7918328,"vw":10.163671},{"c":10.35,"h":10.8,"l":9.46,"n":24942,"o":10.22,"t":"2026-06-18T04:00:00Z","v":4370506,"vw":10.039134},{"c":8.76,"h":9.53,"l":8.63,"n":21388,"o":9.53,"t":"2026-06-22T04:00:00Z","v":2753316,"vw":8.983258},{"c":8.23,"h":9.14,"l":8.16,"n":13690,"o":8.26,"t":"2026-06-23T04:00:00Z","v":2130155,"vw":8.520947},{"c":7.8,"h":8.26,"l":7.42,"n":16564,"o":8.13,"t":"2026-06-24T04:00:00Z","v":2074834,"vw":7.6457},{"c":7.26,"h":7.6674,"l":7.02,"n":12176,"o":7.57,"t":"2026-06-25T04:00:00Z","v":1475321,"vw":7.271548},{"c":7.05,"h":7.6,"l":6.99,"n":11901,"o":7.015,"t":"2026-06-26T04:00:00Z","v":1398109,"vw":7.270924},{"c":7.3,"h":8.13,"l":7.27,"n":28275,"o":7.61,"t":"2026-06-29T04:00:00Z","v":3658986,"vw":7.653925},{"c":6.72,"h":7.44,"l":6.45,"n":23468,"o":7.275,"t":"2026-06-30T04:00:00Z","v":3199348,"vw":6.815077},{"c":6.5,"h":7.15,"l":6.495,"n":11819,"o":6.71,"t":"2026-07-01T04:00:00Z","v":1933100,"vw":6.793915},{"c":5.91,"h":6.9502,"l":5.82,"n":18677,"o":6.44,"t":"2026-07-02T04:00:00Z","v":2860490,"vw":6.342886},{"c":6.58,"h":6.77,"l":6,"n":13380,"o":6.01,"t":"2026-07-06T04:00:00Z","v":2037570,"vw":6.461863},{"c":6.22,"h":6.8,"l":6.12,"n":10012,"o":6.36,"t":"2026-07-07T04:00:00Z","v":1194372,"vw":6.349364},{"c":6.04,"h":6.385,"l":5.95,"n":8218,"o":6.05,"t":"2026-07-08T04:00:00Z","v":1069671,"vw":6.105407},{"c":6.12,"h":6.26,"l":5.86,"n":7999,"o":6.06,"t":"2026-07-09T04:00:00Z","v":1206816,"vw":6.058008},{"c":6.055,"h":6.08,"l":5.8,"n":7731,"o":6.07,"t":"2026-07-10T04:00:00Z","v":871937,"vw":5.920109},{"c":5.59,"h":5.9468,"l":5.48,"n":9820,"o":5.86,"t":"2026-07-13T04:00:00Z","v":1016762,"vw":5.641391},{"c":5.75,"h":5.91,"l":5.56,"n":6406,"o":5.59,"t":"2026-07-14T04:00:00Z","v":873494,"vw":5.775473},{"c":5.47,"h":5.9499,"l":5.25,"n":8193,"o":5.69,"t":"2026-07-15T04:00:00Z","v":1015519,"vw":5.505553},{"c":4.87,"h":5.3997,"l":4.855,"n":13415,"o":5.33,"t":"2026-07-16T04:00:00Z","v":1551112,"vw":4.999139},{"c":4.96,"h":5.31,"l":4.6,"n":9465,"o":4.68,"t":"2026-07-17T04:00:00Z","v":1129012,"vw":4.988448},{"c":4.82,"h":5.03,"l":4.61,"n":8735,"o":4.82,"t":"2026-07-20T04:00:00Z","v":1135331,"vw":4.805929},{"c":4.97,"h":5.19,"l":4.85,"n":6706,"o":4.91,"t":"2026-07-21T04:00:00Z","v":821319,"vw":5.015029},{"c":4.88,"h":5.215,"l":4.73,"n":6776,"o":4.97,"t":"2026-07-22T04:00:00Z","v":890260,"vw":4.889075},{"c":4.89,"h":4.9605,"l":4.67,"n":5482,"o":4.72,"t":"2026-07-23T04:00:00Z","v":522073,"vw":4.825006},{"c":4.71,"h":4.86,"l":4.66,"n":6543,"o":4.82,"t":"2026-07-24T04:00:00Z","v":709915,"vw":4.731316},{"c":4.79,"h":4.8296,"l":4.4,"n":6423,"o":4.65,"t":"2026-07-27T04:00:00Z","v":826934,"vw":4.591017},{"c":4.53,"h":4.75,"l":4.4201,"n":6216,"o":4.63,"t":"2026-07-28T04:00:00Z","v":696544,"vw":4.577613},{"c":4.16,"h":4.59,"l":4.11,"n":9179,"o":4.45,"t":"2026-07-29T04:00:00Z","v":925266,"vw":4.312443},{"c":4.52,"h":4.79,"l":4.3,"n":8795,"o":4.3,"t":"2026-07-30T04:00:00Z","v":1218398,"vw":4.615619},{"c":4.05,"h":4.58,"l":4.04,"n":13878,"o":4.5,"t":"2026-07-31T04:00:00Z","v":1563493,"vw":4.165828},{"c":4.2,"h":4.361,"l":3.9229,"n":12107,"o":4.07,"t":"2026-08-03T04:00:00Z","v":1200569,"vw":4.1532},{"c":4.55,"h":4.87,"l":4.35,"n":18171,"o":4.35,"t":"2026-08-04T04:00:00Z","v":2709294,"vw":4.646307},{"c":4.24,"h":4.55,"l":4.14,"n":15693,"o":4.43,"t":"2026-08-05T04:00:00Z","v":1865502,"vw":4.284248},{"c":4.39,"h":4.58,"l":4.11,"n":12677,"o":4.15,"t":"2026-08-06T04:00:00Z","v":1136791,"vw":4.401931},{"c":4.92,"h":4.95,"l":4.4778,"n":18253,"o":4.49,"t":"2026-08-07T04:00:00Z","v":1725703,"vw":4.802613},{"c":4.69,"h":4.9899,"l":4.66,"n":9795,"o":4.86,"t":"2026-08-10T04:00:00Z","v":1130327,"vw":4.746255},{"c":4.81,"h":4.8881,"l":4.5101,"n":6454,"o":4.52,"t":"2026-08-11T04:00:00Z","v":904108,"vw":4.740147},{"c":4.86,"h":4.97,"l":4.64,"n":10022,"o":4.83,"t":"2026-08-12T04:00:00Z","v":1155634,"vw":4.835639},{"c":4.91,"h":5.24,"l":4.72,"n":15662,"o":4.92,"t":"2026-08-13T04:00:00Z","v":2173808,"vw":4.94977},{"c":4.84,"h":5.13,"l":4.8074,"n":17844,"o":4.82,"t":"2026-08-14T04:00:00Z","v":2082765,"vw":4.938196},{"c":4.69,"h":4.81,"l":4.63,"n":8087,"o":4.77,"t":"2026-08-17T04:00:00Z","v":1202469,"vw":4.718163},{"c":4.24,"h":4.545,"l":4.22,"n":8147,"o":4.5,"t":"2026-08-18T04:00:00Z","v":1186313,"vw":4.33732},{"c":4.24,"h":4.4,"l":4.15,"n":6314,"o":4.34,"t":"2026-08-19T04:00:00Z","v":943750,"vw":4.265908},{"c":4.13,"h":4.22,"l":4.05,"n":6933,"o":4.18,"t":"2026-08-20T04:00:00Z","v":835391,"vw":4.112532},{"c":4.31,"h":4.33,"l":4.1502,"n":4183,"o":4.19,"t":"2026-08-21T04:00:00Z","v":558487,"vw":4.277459},{"c":4.16,"h":4.33,"l":4.13,"n":4459,"o":4.33,"t":"2026-08-24T04:00:00Z","v":477306,"vw":4.194577},{"c":4.23,"h":4.31,"l":4.11,"n":4046,"o":4.18,"t":"2026-08-25T04:00:00Z","v":643264,"vw":4.208272},{"c":4.24,"h":4.3195,"l":4.11,"n":3788,"o":4.2,"t":"2026-08-26T04:00:00Z","v":466171,"vw":4.209893},{"c":4.27,"h":4.44,"l":4.24,"n":3387,"o":4.31,"t":"2026-08-27T04:00:00Z","v":443211,"vw":4.329745},{"c":4.1,"h":4.235,"l":4.02,"n":5793,"o":4.22,"t":"2026-08-28T04:00:00Z","v":989580,"vw":4.082986},{"c":4.25,"h":4.29,"l":4.08,"n":4869,"o":4.08,"t":"2026-08-31T04:00:00Z","v":680683,"vw":4.179097},{"c":4.07,"h":4.18,"l":4.05,"n":4143,"o":4.11,"t":"2026-09-01T04:00:00Z","v":442022,"vw":4.093807},{"c":4.2,"h":4.2797,"l":4.08,"n":3504,"o":4.08,"t":"2026-09-02T04:00:00Z","v":489434,"vw":4.177244},{"c":4.15,"h":4.36,"l":4.13,"n":3807,"o":4.23,"t":"2026-09-03T04:00:00Z","v":579349,"vw":4.231914},{"c":4.18,"h":4.3,"l":4.1,"n":3790,"o":4.17,"t":"2026-09-04T04:00:00Z","v":491960,"vw":4.171287},{"c":4.25,"h":4.38,"l":4.11,"n":5249,"o":4.11,"t":"2026-09-08T04:00:00Z","v":697146,"vw":4.283539},{"c":4.06,"h":4.31,"l":4.05,"n":5768,"o":4.21,"t":"2026-09-09T04:00:00Z","v":621245,"vw":4.111993},{"c":4.02,"h":4.1383,"l":3.96,"n":4151,"o":4.03,"t":"2026-09-10T04:00:00Z","v":445585,"vw":4.040594},{"c":4.04,"h":4.14,"l":4.01,"n":3062,"o":4.06,"t":"2026-09-11T04:00:00Z","v":331020,"vw":4.054362},{"c":4.02,"h":4.14,"l":3.922,"n":4816,"o":3.97,"t":"2026-09-14T04:00:00Z","v":588459,"vw":4.005771},{"c":4.02,"h":4.12,"l":3.93,"n":4509,"o":3.99,"t":"2026-09-15T04:00:00Z","v":517628,"vw":4.020553},{"c":4.09,"h":4.14,"l":4.011,"n":3428,"o":4.1,"t":"2026-09-16T04:00:00Z","v":395863,"vw":4.087707},{"c":4.34,"h":4.4999,"l":4.17,"n":7549,"o":4.17,"t":"2026-09-17T04:00:00Z","v":1066543,"vw":4.417015},{"c":4.18,"h":4.345,"l":4.125,"n":4072,"o":4.33,"t":"2026-09-18T04:00:00Z","v":931775,"vw":4.189118},{"c":4.48,"h":4.51,"l":4.21,"n":5515,"o":4.21,"t":"2026-09-21T04:00:00Z","v":785037,"vw":4.432303},{"c":4.35,"h":4.5,"l":4.32,"n":3513,"o":4.5,"t":"2026-09-22T04:00:00Z","v":446488,"vw":4.380796},{"c":4.23,"h":4.37,"l":4.19,"n":3625,"o":4.35,"t":"2026-09-23T04:00:00Z","v":344424,"vw":4.256333},{"c":4.285,"h":4.35,"l":4.16,"n":5496,"o":4.25,"t":"2026-09-24T04:00:00Z","v":587859,"vw":4.270198},{"c":4.23,"h":4.35,"l":4.2,"n":3470,"o":4.29,"t":"2026-09-25T04:00:00Z","v":516956,"vw":4.254668},{"c":4.03,"h":4.18,"l":4,"n":4679,"o":4.18,"t":"2026-09-28T04:00:00Z","v":553829,"vw":4.0678},{"c":3.7,"h":4.11,"l":3.66,"n":6896,"o":4.04,"t":"2026-09-29T04:00:00Z","v":1282886,"vw":3.809576},{"c":3.87,"h":3.98,"l":3.72,"n":6432,"o":3.73,"t":"2026-09-30T04:00:00Z","v":688507,"vw":3.899152},{"c":3.76,"h":3.8984,"l":3.69,"n":5110,"o":3.87,"t":"2026-10-01T04:00:00Z","v":447699,"vw":3.773205},{"c":3.71,"h":3.85,"l":3.63,"n":5289,"o":3.82,"t":"2026-10-02T04:00:00Z","v":595882,"vw":3.710755},{"c":3.58,"h":3.73,"l":3.5,"n":4613,"o":3.7,"t":"2026-10-05T04:00:00Z","v":591590,"vw":3.556548},{"c":3.6,"h":3.69,"l":3.52,"n":3031,"o":3.58,"t":"2026-10-06T04:00:00Z","v":431978,"vw":3.587781},{"c":3.5,"h":3.53,"l":3.41,"n":4513,"o":3.52,"t":"2026-10-07T04:00:00Z","v":1312217,"vw":3.451163},{"c":3.38,"h":3.48,"l":3.33,"n":3010,"o":3.455,"t":"2026-10-08T04:00:00Z","v":383476,"vw":3.373006},{"c":3.27,"h":3.46,"l":3.2513,"n":3351,"o":3.41,"t":"2026-10-09T04:00:00Z","v":495055,"vw":3.31086},{"c":3.13,"h":3.25,"l":3.05,"n":5124,"o":3.2,"t":"2026-10-12T04:00:00Z","v":719262,"vw":3.127738},{"c":2.995,"h":3.13,"l":2.85,"n":5854,"o":3.09,"t":"2026-10-13T04:00:00Z","v":944688,"vw":2.949322},{"c":2.72,"h":2.98,"l":2.6702,"n":6418,"o":2.97,"t":"2026-10-14T04:00:00Z","v":953469,"vw":2.783848},{"c":2.81,"h":2.8642,"l":2.5,"n":4494,"o":2.655,"t":"2026-10-15T04:00:00Z","v":671920,"vw":2.687333},{"c":2.61,"h":2.86,"l":2.59,"n":3343,"o":2.83,"t":"2026-10-16T04:00:00Z","v":416779,"vw":2.677173},{"c":2.48,"h":2.655,"l":2.46,"n":3829,"o":2.65,"t":"2026-10-19T04:00:00Z","v":493830,"vw":2.531395},{"c":2.35,"h":2.51,"l":2.33,"n":4840,"o":2.43,"t":"2026-10-20T04:00:00Z","v":655979,"vw":2.408183},{"c":2.4,"h":2.5026,"l":2.3901,"n":2668,"o":2.4,"t":"2026-10-21T04:00:00Z","v":375237,"vw":2.431827},{"c":2.15,"h":2.45,"l":2.07,"n":5645,"o":2.39,"t":"2026-10-22T04:00:00Z","v":893176,"vw":2.220314}],"volatilityBars":[{"c":4.26,"h":4.29,"l":4.26,"n":23,"o":4.28,"t":"2026-09-21T08:00:00Z","v":1607,"vw":4.268988},{"c":4.23,"h":4.26,"l":4.23,"n":2,"o":4.26,"t":"2026-09-21T08:30:00Z","v":2500,"vw":4.2336},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-21T09:30:00Z","v":2000,"vw":4.29},{"c":4.28,"h":4.29,"l":4.28,"n":5,"o":4.29,"t":"2026-09-21T09:45:00Z","v":700,"vw":4.286647},{"c":4.33,"h":4.35,"l":4.2524,"n":33,"o":4.2524,"t":"2026-09-21T11:00:00Z","v":2135,"vw":4.329672},{"c":4.3122,"h":4.3122,"l":4.3122,"n":1,"o":4.3122,"t":"2026-09-21T11:15:00Z","v":281,"vw":4.3122},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-09-21T11:30:00Z","v":200,"vw":4.26},{"c":4.3292,"h":4.3292,"l":4.3292,"n":1,"o":4.3292,"t":"2026-09-21T12:00:00Z","v":3000,"vw":4.3292},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-21T12:15:00Z","v":620,"vw":4.29},{"c":4.2962,"h":4.2962,"l":4.2962,"n":1,"o":4.2962,"t":"2026-09-21T12:30:00Z","v":5000,"vw":4.2962},{"c":4.27,"h":4.29,"l":4.27,"n":9,"o":4.29,"t":"2026-09-21T12:45:00Z","v":510,"vw":4.283333},{"c":4.27,"h":4.32,"l":4.27,"n":8,"o":4.3171,"t":"2026-09-21T13:00:00Z","v":4250,"vw":4.311096},{"c":4.21,"h":4.26,"l":4.21,"n":29,"o":4.26,"t":"2026-09-21T13:15:00Z","v":2187,"vw":4.230996},{"c":4.4,"h":4.51,"l":4.21,"n":587,"o":4.21,"t":"2026-09-21T13:30:00Z","v":130217,"vw":4.38468},{"c":4.4,"h":4.47,"l":4.3741,"n":302,"o":4.439,"t":"2026-09-21T13:45:00Z","v":36897,"vw":4.428585},{"c":4.412,"h":4.4238,"l":4.36,"n":194,"o":4.41,"t":"2026-09-21T14:00:00Z","v":17856,"vw":4.404016},{"c":4.445,"h":4.46,"l":4.415,"n":239,"o":4.42,"t":"2026-09-21T14:15:00Z","v":36300,"vw":4.437773},{"c":4.3901,"h":4.44,"l":4.38,"n":146,"o":4.44,"t":"2026-09-21T14:30:00Z","v":18815,"vw":4.401549},{"c":4.4,"h":4.4,"l":4.37,"n":72,"o":4.39,"t":"2026-09-21T14:45:00Z","v":5719,"vw":4.387215},{"c":4.41,"h":4.43,"l":4.39,"n":177,"o":4.4,"t":"2026-09-21T15:00:00Z","v":29874,"vw":4.402291},{"c":4.415,"h":4.44,"l":4.3959,"n":134,"o":4.3959,"t":"2026-09-21T15:15:00Z","v":13497,"vw":4.424701},{"c":4.44,"h":4.44,"l":4.41,"n":92,"o":4.415,"t":"2026-09-21T15:30:00Z","v":18536,"vw":4.416497},{"c":4.46,"h":4.46,"l":4.4201,"n":112,"o":4.44,"t":"2026-09-21T15:45:00Z","v":13231,"vw":4.439069},{"c":4.46,"h":4.4766,"l":4.44,"n":108,"o":4.45,"t":"2026-09-21T16:00:00Z","v":22259,"vw":4.453789},{"c":4.44,"h":4.47,"l":4.43,"n":118,"o":4.46,"t":"2026-09-21T16:15:00Z","v":27409,"vw":4.437116},{"c":4.45,"h":4.47,"l":4.44,"n":107,"o":4.45,"t":"2026-09-21T16:30:00Z","v":13212,"vw":4.462108},{"c":4.44,"h":4.455,"l":4.42,"n":132,"o":4.445,"t":"2026-09-21T16:45:00Z","v":24503,"vw":4.42904},{"c":4.44,"h":4.44,"l":4.4201,"n":54,"o":4.4201,"t":"2026-09-21T17:00:00Z","v":7710,"vw":4.428704},{"c":4.44,"h":4.44,"l":4.4234,"n":50,"o":4.429,"t":"2026-09-21T17:15:00Z","v":4806,"vw":4.432811},{"c":4.42,"h":4.44,"l":4.41,"n":111,"o":4.44,"t":"2026-09-21T17:30:00Z","v":13838,"vw":4.420322},{"c":4.43,"h":4.44,"l":4.42,"n":153,"o":4.43,"t":"2026-09-21T17:45:00Z","v":20502,"vw":4.425489},{"c":4.455,"h":4.46,"l":4.43,"n":231,"o":4.43,"t":"2026-09-21T18:00:00Z","v":36858,"vw":4.452158},{"c":4.44,"h":4.47,"l":4.44,"n":95,"o":4.46,"t":"2026-09-21T18:15:00Z","v":7939,"vw":4.447826},{"c":4.455,"h":4.475,"l":4.44,"n":334,"o":4.4426,"t":"2026-09-21T18:30:00Z","v":42890,"vw":4.452689},{"c":4.47,"h":4.48,"l":4.45,"n":146,"o":4.46,"t":"2026-09-21T18:45:00Z","v":19001,"vw":4.470166},{"c":4.435,"h":4.47,"l":4.435,"n":97,"o":4.47,"t":"2026-09-21T19:00:00Z","v":9763,"vw":4.448683},{"c":4.46,"h":4.47,"l":4.435,"n":137,"o":4.435,"t":"2026-09-21T19:15:00Z","v":11679,"vw":4.456666},{"c":4.45,"h":4.47,"l":4.45,"n":164,"o":4.46,"t":"2026-09-21T19:30:00Z","v":18530,"vw":4.459594},{"c":4.49,"h":4.49,"l":4.45,"n":865,"o":4.45,"t":"2026-09-21T19:45:00Z","v":107465,"vw":4.475004},{"c":4.5,"h":4.5,"l":4.4414,"n":21,"o":4.48,"t":"2026-09-21T20:00:00Z","v":32452,"vw":4.48018},{"c":4.46,"h":4.4967,"l":4.46,"n":3,"o":4.4967,"t":"2026-09-21T20:15:00Z","v":1000,"vw":4.476379},{"c":4.4623,"h":4.4623,"l":4.4617,"n":2,"o":4.4617,"t":"2026-09-21T20:30:00Z","v":724,"vw":4.461886},{"c":4.4986,"h":4.4986,"l":4.4986,"n":2,"o":4.4986,"t":"2026-09-21T20:45:00Z","v":619,"vw":4.4986},{"c":4.4966,"h":4.4966,"l":4.4966,"n":1,"o":4.4966,"t":"2026-09-21T21:00:00Z","v":500,"vw":4.4966},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-21T21:30:00Z","v":223,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-21T21:45:00Z","v":700,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-21T22:00:00Z","v":150,"vw":4.48},{"c":4.4708,"h":4.4708,"l":4.4708,"n":1,"o":4.4708,"t":"2026-09-21T22:45:00Z","v":400,"vw":4.4708},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-21T23:15:00Z","v":4871,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-21T23:30:00Z","v":352,"vw":4.48},{"c":4.49,"h":4.49,"l":4.48,"n":4,"o":4.49,"t":"2026-09-21T23:45:00Z","v":727,"vw":4.488621},{"c":4.49,"h":4.51,"l":4.49,"n":5,"o":4.51,"t":"2026-09-22T08:00:00Z","v":528,"vw":4.494141},{"c":4.4,"h":4.4,"l":4.4,"n":11,"o":4.4,"t":"2026-09-22T08:30:00Z","v":238,"vw":4.4},{"c":4.4107,"h":4.4107,"l":4.4107,"n":1,"o":4.4107,"t":"2026-09-22T08:45:00Z","v":170,"vw":4.4107},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T09:00:00Z","v":225,"vw":4.5},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-22T09:15:00Z","v":143,"vw":4.46},{"c":4.51,"h":4.51,"l":4.5,"n":3,"o":4.5,"t":"2026-09-22T09:30:00Z","v":379,"vw":4.507143},{"c":4.37,"h":4.44,"l":4.37,"n":10,"o":4.44,"t":"2026-09-22T09:45:00Z","v":2212,"vw":4.399465},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T10:15:00Z","v":200,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-09-22T10:45:00Z","v":314,"vw":4.49},{"c":4.4946,"h":4.5,"l":4.4946,"n":2,"o":4.5,"t":"2026-09-22T11:00:00Z","v":320,"vw":4.497975},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T11:30:00Z","v":200,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-09-22T11:45:00Z","v":500,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T12:00:00Z","v":100,"vw":4.5},{"c":4.4601,"h":4.4954,"l":4.46,"n":4,"o":4.4952,"t":"2026-09-22T12:15:00Z","v":9713,"vw":4.463359},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-22T12:45:00Z","v":500,"vw":4.46},{"c":4.48,"h":4.48,"l":4.46,"n":26,"o":4.48,"t":"2026-09-22T13:15:00Z","v":3020,"vw":4.469072},{"c":4.43,"h":4.5,"l":4.42,"n":173,"o":4.5,"t":"2026-09-22T13:30:00Z","v":25228,"vw":4.47309},{"c":4.45,"h":4.46,"l":4.3728,"n":185,"o":4.4288,"t":"2026-09-22T13:45:00Z","v":26691,"vw":4.408361},{"c":4.4,"h":4.45,"l":4.38,"n":113,"o":4.45,"t":"2026-09-22T14:00:00Z","v":49400,"vw":4.398374},{"c":4.39,"h":4.425,"l":4.38,"n":158,"o":4.4,"t":"2026-09-22T14:15:00Z","v":28564,"vw":4.391383},{"c":4.345,"h":4.3968,"l":4.345,"n":198,"o":4.3968,"t":"2026-09-22T14:30:00Z","v":23296,"vw":4.365057},{"c":4.35,"h":4.35,"l":4.32,"n":151,"o":4.34,"t":"2026-09-22T14:45:00Z","v":12579,"vw":4.343957},{"c":4.39,"h":4.39,"l":4.33,"n":59,"o":4.33,"t":"2026-09-22T15:00:00Z","v":4076,"vw":4.364645},{"c":4.41,"h":4.42,"l":4.38,"n":111,"o":4.4,"t":"2026-09-22T15:15:00Z","v":7734,"vw":4.40017},{"c":4.38,"h":4.395,"l":4.37,"n":42,"o":4.395,"t":"2026-09-22T15:30:00Z","v":3052,"vw":4.377137},{"c":4.4,"h":4.4,"l":4.37,"n":70,"o":4.3826,"t":"2026-09-22T15:45:00Z","v":7391,"vw":4.381446},{"c":4.3924,"h":4.3992,"l":4.3703,"n":67,"o":4.385,"t":"2026-09-22T16:00:00Z","v":5255,"vw":4.385938},{"c":4.375,"h":4.395,"l":4.37,"n":72,"o":4.395,"t":"2026-09-22T16:15:00Z","v":3399,"vw":4.386234},{"c":4.3868,"h":4.3868,"l":4.3743,"n":63,"o":4.3743,"t":"2026-09-22T16:30:00Z","v":5985,"vw":4.383266},{"c":4.38,"h":4.4,"l":4.375,"n":136,"o":4.385,"t":"2026-09-22T16:45:00Z","v":8881,"vw":4.38856},{"c":4.41,"h":4.4199,"l":4.38,"n":62,"o":4.38,"t":"2026-09-22T17:00:00Z","v":18646,"vw":4.406144},{"c":4.36,"h":4.41,"l":4.36,"n":67,"o":4.41,"t":"2026-09-22T17:15:00Z","v":9447,"vw":4.38469},{"c":4.345,"h":4.375,"l":4.34,"n":247,"o":4.37,"t":"2026-09-22T17:30:00Z","v":89398,"vw":4.351553},{"c":4.36,"h":4.37,"l":4.345,"n":45,"o":4.36,"t":"2026-09-22T17:45:00Z","v":2117,"vw":4.359549},{"c":4.37,"h":4.385,"l":4.36,"n":52,"o":4.36,"t":"2026-09-22T18:00:00Z","v":5565,"vw":4.373849},{"c":4.3899,"h":4.3899,"l":4.36,"n":47,"o":4.37,"t":"2026-09-22T18:15:00Z","v":4789,"vw":4.373318},{"c":4.38,"h":4.4,"l":4.36,"n":98,"o":4.375,"t":"2026-09-22T18:30:00Z","v":10195,"vw":4.38018},{"c":4.4,"h":4.4,"l":4.369,"n":25,"o":4.3864,"t":"2026-09-22T18:45:00Z","v":2195,"vw":4.379578},{"c":4.39,"h":4.41,"l":4.39,"n":48,"o":4.4,"t":"2026-09-22T19:00:00Z","v":2707,"vw":4.397279},{"c":4.3643,"h":4.3901,"l":4.3643,"n":59,"o":4.39,"t":"2026-09-22T19:15:00Z","v":3066,"vw":4.384798},{"c":4.36,"h":4.38,"l":4.36,"n":59,"o":4.36,"t":"2026-09-22T19:30:00Z","v":12111,"vw":4.36705},{"c":4.36,"h":4.38,"l":4.33,"n":233,"o":4.37,"t":"2026-09-22T19:45:00Z","v":25375,"vw":4.347354},{"c":4.38,"h":4.38,"l":4.35,"n":10,"o":4.35,"t":"2026-09-22T20:00:00Z","v":13948,"vw":4.350908},{"c":4.4,"h":4.4,"l":4.36,"n":3,"o":4.36,"t":"2026-09-22T20:30:00Z","v":2620,"vw":4.398462},{"c":4.3399,"h":4.3399,"l":4.3399,"n":1,"o":4.3399,"t":"2026-09-22T20:45:00Z","v":100,"vw":4.3399},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-22T21:00:00Z","v":213,"vw":4.4},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-22T21:30:00Z","v":600,"vw":4.34},{"c":4.3278,"h":4.3278,"l":4.3278,"n":1,"o":4.3278,"t":"2026-09-22T21:45:00Z","v":102,"vw":4.3278},{"c":4.3932,"h":4.3932,"l":4.32,"n":2,"o":4.32,"t":"2026-09-22T22:00:00Z","v":350,"vw":4.340914},{"c":4.37,"h":4.3897,"l":4.37,"n":2,"o":4.3897,"t":"2026-09-22T22:15:00Z","v":200,"vw":4.37985},{"c":4.3888,"h":4.3888,"l":4.3888,"n":1,"o":4.3888,"t":"2026-09-22T22:30:00Z","v":100,"vw":4.3888},{"c":4.39,"h":4.39,"l":4.3852,"n":2,"o":4.3852,"t":"2026-09-22T23:15:00Z","v":500,"vw":4.38808},{"c":4.3791,"h":4.39,"l":4.3791,"n":4,"o":4.39,"t":"2026-09-23T08:45:00Z","v":726,"vw":4.382043},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T09:15:00Z","v":144,"vw":4.35},{"c":4.341,"h":4.341,"l":4.341,"n":9,"o":4.341,"t":"2026-09-23T09:45:00Z","v":213,"vw":4.341},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-23T10:00:00Z","v":200,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-23T10:30:00Z","v":200,"vw":4.34},{"c":4.3896,"h":4.3896,"l":4.3896,"n":2,"o":4.3896,"t":"2026-09-23T11:15:00Z","v":101,"vw":4.3896},{"c":4.35,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-09-23T11:30:00Z","v":603,"vw":4.358333},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-23T11:45:00Z","v":200,"vw":4.4},{"c":4.3863,"h":4.3863,"l":4.3863,"n":1,"o":4.3863,"t":"2026-09-23T12:00:00Z","v":100,"vw":4.3863},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-09-23T12:30:00Z","v":100,"vw":4.325},{"c":4.31,"h":4.37,"l":4.26,"n":216,"o":4.35,"t":"2026-09-23T13:30:00Z","v":41322,"vw":4.309775},{"c":4.33,"h":4.3571,"l":4.2765,"n":105,"o":4.31,"t":"2026-09-23T13:45:00Z","v":27457,"vw":4.323519},{"c":4.25,"h":4.355,"l":4.245,"n":162,"o":4.33,"t":"2026-09-23T14:00:00Z","v":26034,"vw":4.293768},{"c":4.2512,"h":4.27,"l":4.23,"n":160,"o":4.27,"t":"2026-09-23T14:15:00Z","v":12358,"vw":4.23886},{"c":4.255,"h":4.26,"l":4.233,"n":146,"o":4.25,"t":"2026-09-23T14:30:00Z","v":10559,"vw":4.248589},{"c":4.26,"h":4.2634,"l":4.23,"n":85,"o":4.25,"t":"2026-09-23T14:45:00Z","v":10970,"vw":4.250437},{"c":4.25,"h":4.26,"l":4.25,"n":101,"o":4.25,"t":"2026-09-23T15:00:00Z","v":8224,"vw":4.256934},{"c":4.275,"h":4.28,"l":4.26,"n":88,"o":4.26,"t":"2026-09-23T15:15:00Z","v":11101,"vw":4.264103},{"c":4.27,"h":4.27,"l":4.24,"n":100,"o":4.25,"t":"2026-09-23T15:30:00Z","v":6982,"vw":4.262713},{"c":4.26,"h":4.28,"l":4.25,"n":80,"o":4.27,"t":"2026-09-23T15:45:00Z","v":5399,"vw":4.262585},{"c":4.24,"h":4.26,"l":4.24,"n":66,"o":4.2532,"t":"2026-09-23T16:00:00Z","v":9028,"vw":4.249041},{"c":4.22,"h":4.2436,"l":4.22,"n":82,"o":4.24,"t":"2026-09-23T16:15:00Z","v":14740,"vw":4.23482},{"c":4.22,"h":4.23,"l":4.21,"n":39,"o":4.23,"t":"2026-09-23T16:30:00Z","v":3637,"vw":4.221875},{"c":4.225,"h":4.23,"l":4.2,"n":86,"o":4.21,"t":"2026-09-23T16:45:00Z","v":9757,"vw":4.220466},{"c":4.21,"h":4.2254,"l":4.2,"n":126,"o":4.225,"t":"2026-09-23T17:00:00Z","v":18888,"vw":4.214025},{"c":4.235,"h":4.25,"l":4.21,"n":101,"o":4.21,"t":"2026-09-23T17:15:00Z","v":6135,"vw":4.226708},{"c":4.225,"h":4.24,"l":4.21,"n":89,"o":4.21,"t":"2026-09-23T17:30:00Z","v":7461,"vw":4.2226},{"c":4.235,"h":4.24,"l":4.225,"n":41,"o":4.23,"t":"2026-09-23T17:45:00Z","v":2097,"vw":4.233993},{"c":4.25,"h":4.26,"l":4.24,"n":100,"o":4.248,"t":"2026-09-23T18:00:00Z","v":4702,"vw":4.249481},{"c":4.26,"h":4.27,"l":4.24,"n":106,"o":4.25,"t":"2026-09-23T18:15:00Z","v":5876,"vw":4.254348},{"c":4.26,"h":4.27,"l":4.24,"n":66,"o":4.27,"t":"2026-09-23T18:30:00Z","v":5201,"vw":4.252929},{"c":4.26,"h":4.26,"l":4.25,"n":48,"o":4.25,"t":"2026-09-23T18:45:00Z","v":2415,"vw":4.255666},{"c":4.24,"h":4.26,"l":4.23,"n":112,"o":4.26,"t":"2026-09-23T19:00:00Z","v":11403,"vw":4.240363},{"c":4.25,"h":4.25,"l":4.23,"n":63,"o":4.23,"t":"2026-09-23T19:15:00Z","v":3891,"vw":4.238119},{"c":4.22,"h":4.2433,"l":4.22,"n":130,"o":4.2433,"t":"2026-09-23T19:30:00Z","v":10071,"vw":4.230035},{"c":4.23,"h":4.24,"l":4.19,"n":391,"o":4.22,"t":"2026-09-23T19:45:00Z","v":42949,"vw":4.206336},{"c":4.17,"h":4.23,"l":4.17,"n":6,"o":4.23,"t":"2026-09-23T20:00:00Z","v":10491,"vw":4.227139},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-23T21:00:00Z","v":200,"vw":4.26},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-23T21:30:00Z","v":250,"vw":4.23},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-23T23:30:00Z","v":100,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-23T23:45:00Z","v":103,"vw":4.31},{"c":4.1827,"h":4.23,"l":4.1827,"n":10,"o":4.23,"t":"2026-09-24T08:00:00Z","v":486,"vw":4.194496},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-24T11:00:00Z","v":770,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T11:30:00Z","v":115,"vw":4.23},{"c":4.15,"h":4.7,"l":4.15,"n":386,"o":4.26,"t":"2026-09-24T12:00:00Z","v":50466,"vw":4.36374},{"c":4.3338,"h":4.35,"l":4.1847,"n":9,"o":4.1847,"t":"2026-09-24T12:15:00Z","v":6391,"vw":4.232307},{"c":4.3387,"h":4.3398,"l":4.25,"n":9,"o":4.25,"t":"2026-09-24T12:30:00Z","v":2026,"vw":4.314451},{"c":4.33,"h":4.33,"l":4.2584,"n":6,"o":4.2598,"t":"2026-09-24T12:45:00Z","v":5547,"vw":4.261455},{"c":4.33,"h":4.33,"l":4.26,"n":9,"o":4.33,"t":"2026-09-24T13:00:00Z","v":4941,"vw":4.326864},{"c":4.2996,"h":4.3,"l":4.26,"n":7,"o":4.26,"t":"2026-09-24T13:15:00Z","v":4403,"vw":4.29437},{"c":4.25,"h":4.35,"l":4.23,"n":216,"o":4.25,"t":"2026-09-24T13:30:00Z","v":61227,"vw":4.277144},{"c":4.19,"h":4.23,"l":4.16,"n":156,"o":4.23,"t":"2026-09-24T13:45:00Z","v":21760,"vw":4.200893},{"c":4.23,"h":4.2548,"l":4.19,"n":100,"o":4.19,"t":"2026-09-24T14:00:00Z","v":8374,"vw":4.230474},{"c":4.2,"h":4.22,"l":4.2,"n":107,"o":4.21,"t":"2026-09-24T14:15:00Z","v":7972,"vw":4.209206},{"c":4.21,"h":4.23,"l":4.19,"n":70,"o":4.2,"t":"2026-09-24T14:30:00Z","v":7763,"vw":4.206984},{"c":4.2,"h":4.2,"l":4.185,"n":134,"o":4.19,"t":"2026-09-24T14:45:00Z","v":14618,"vw":4.191417},{"c":4.18,"h":4.2,"l":4.18,"n":117,"o":4.19,"t":"2026-09-24T15:00:00Z","v":5403,"vw":4.191882},{"c":4.18,"h":4.19,"l":4.16,"n":170,"o":4.185,"t":"2026-09-24T15:15:00Z","v":14100,"vw":4.171197},{"c":4.202,"h":4.205,"l":4.1732,"n":82,"o":4.1732,"t":"2026-09-24T15:30:00Z","v":9003,"vw":4.187464},{"c":4.225,"h":4.23,"l":4.21,"n":165,"o":4.21,"t":"2026-09-24T15:45:00Z","v":18658,"vw":4.22164},{"c":4.21,"h":4.225,"l":4.19,"n":107,"o":4.225,"t":"2026-09-24T16:00:00Z","v":8675,"vw":4.208906},{"c":4.32,"h":4.32,"l":4.22,"n":213,"o":4.22,"t":"2026-09-24T16:15:00Z","v":25380,"vw":4.290624},{"c":4.31,"h":4.335,"l":4.29,"n":195,"o":4.31,"t":"2026-09-24T16:30:00Z","v":29335,"vw":4.308204},{"c":4.315,"h":4.3182,"l":4.293,"n":130,"o":4.3182,"t":"2026-09-24T16:45:00Z","v":9100,"vw":4.30525},{"c":4.335,"h":4.335,"l":4.3,"n":483,"o":4.31,"t":"2026-09-24T17:00:00Z","v":33061,"vw":4.312695},{"c":4.34,"h":4.35,"l":4.32,"n":184,"o":4.33,"t":"2026-09-24T17:15:00Z","v":14041,"vw":4.337022},{"c":4.3285,"h":4.34,"l":4.31,"n":172,"o":4.34,"t":"2026-09-24T17:30:00Z","v":10233,"vw":4.326253},{"c":4.3301,"h":4.34,"l":4.31,"n":106,"o":4.32,"t":"2026-09-24T17:45:00Z","v":6919,"vw":4.32985},{"c":4.3,"h":4.335,"l":4.28,"n":147,"o":4.335,"t":"2026-09-24T18:00:00Z","v":44065,"vw":4.299621},{"c":4.305,"h":4.31,"l":4.28,"n":146,"o":4.29,"t":"2026-09-24T18:15:00Z","v":19690,"vw":4.295071},{"c":4.285,"h":4.31,"l":4.28,"n":137,"o":4.305,"t":"2026-09-24T18:30:00Z","v":15432,"vw":4.294314},{"c":4.27,"h":4.285,"l":4.27,"n":153,"o":4.285,"t":"2026-09-24T18:45:00Z","v":13889,"vw":4.280323},{"c":4.255,"h":4.27,"l":4.25,"n":114,"o":4.27,"t":"2026-09-24T19:00:00Z","v":5259,"vw":4.260231},{"c":4.245,"h":4.26,"l":4.245,"n":141,"o":4.255,"t":"2026-09-24T19:15:00Z","v":12059,"vw":4.254091},{"c":4.26,"h":4.27,"l":4.25,"n":148,"o":4.25,"t":"2026-09-24T19:30:00Z","v":11370,"vw":4.257681},{"c":4.28,"h":4.2971,"l":4.25,"n":564,"o":4.265,"t":"2026-09-24T19:45:00Z","v":57436,"vw":4.271055},{"c":4.1803,"h":4.285,"l":4.1803,"n":8,"o":4.285,"t":"2026-09-24T20:00:00Z","v":16710,"vw":4.283438},{"c":4.28,"h":4.28,"l":4.28,"n":22,"o":4.28,"t":"2026-09-24T20:30:00Z","v":260,"vw":4.28},{"c":4.34,"h":4.34,"l":4.3212,"n":2,"o":4.3212,"t":"2026-09-24T20:45:00Z","v":600,"vw":4.336867},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-24T21:15:00Z","v":100,"vw":4.3},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-24T21:30:00Z","v":700,"vw":4.22},{"c":4.2511,"h":4.2511,"l":4.2511,"n":1,"o":4.2511,"t":"2026-09-24T22:45:00Z","v":250,"vw":4.2511},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-24T23:15:00Z","v":600,"vw":4.26},{"c":4.2457,"h":4.2457,"l":4.2457,"n":1,"o":4.2457,"t":"2026-09-24T23:30:00Z","v":100,"vw":4.2457},{"c":4.2008,"h":4.35,"l":4.2008,"n":25,"o":4.34,"t":"2026-09-25T08:00:00Z","v":3422,"vw":4.282643},{"c":4.3397,"h":4.3397,"l":4.3397,"n":1,"o":4.3397,"t":"2026-09-25T08:45:00Z","v":130,"vw":4.3397},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-25T10:15:00Z","v":750,"vw":4.32},{"c":4.3343,"h":4.3343,"l":4.3343,"n":2,"o":4.3343,"t":"2026-09-25T11:00:00Z","v":170,"vw":4.3343},{"c":4.33,"h":4.34,"l":4.33,"n":2,"o":4.34,"t":"2026-09-25T11:15:00Z","v":278,"vw":4.336403},{"c":4.3,"h":4.31,"l":4.3,"n":5,"o":4.31,"t":"2026-09-25T12:45:00Z","v":1413,"vw":4.302331},{"c":4.34,"h":4.35,"l":4.2534,"n":145,"o":4.29,"t":"2026-09-25T13:30:00Z","v":23963,"vw":4.31316},{"c":4.3,"h":4.3299,"l":4.29,"n":78,"o":4.3101,"t":"2026-09-25T13:45:00Z","v":12911,"vw":4.303897},{"c":4.24,"h":4.27,"l":4.22,"n":53,"o":4.27,"t":"2026-09-25T14:00:00Z","v":3127,"vw":4.253507},{"c":4.24,"h":4.2599,"l":4.23,"n":29,"o":4.24,"t":"2026-09-25T14:15:00Z","v":1414,"vw":4.239095},{"c":4.24,"h":4.255,"l":4.2159,"n":48,"o":4.24,"t":"2026-09-25T14:30:00Z","v":8869,"vw":4.228126},{"c":4.2516,"h":4.255,"l":4.24,"n":58,"o":4.255,"t":"2026-09-25T14:45:00Z","v":3838,"vw":4.243224},{"c":4.29,"h":4.29,"l":4.2403,"n":66,"o":4.25,"t":"2026-09-25T15:00:00Z","v":11694,"vw":4.258921},{"c":4.26,"h":4.32,"l":4.26,"n":120,"o":4.29,"t":"2026-09-25T15:15:00Z","v":28887,"vw":4.289313},{"c":4.28,"h":4.28,"l":4.27,"n":86,"o":4.27,"t":"2026-09-25T15:30:00Z","v":5145,"vw":4.274302},{"c":4.265,"h":4.28,"l":4.24,"n":52,"o":4.26,"t":"2026-09-25T15:45:00Z","v":4568,"vw":4.252383},{"c":4.28,"h":4.32,"l":4.28,"n":110,"o":4.28,"t":"2026-09-25T16:00:00Z","v":31363,"vw":4.293873},{"c":4.29,"h":4.31,"l":4.27,"n":105,"o":4.2901,"t":"2026-09-25T16:15:00Z","v":20210,"vw":4.28462},{"c":4.275,"h":4.29,"l":4.26,"n":68,"o":4.29,"t":"2026-09-25T16:30:00Z","v":6882,"vw":4.276023},{"c":4.26,"h":4.2876,"l":4.25,"n":61,"o":4.26,"t":"2026-09-25T16:45:00Z","v":3630,"vw":4.268761},{"c":4.25,"h":4.275,"l":4.22,"n":278,"o":4.26,"t":"2026-09-25T17:00:00Z","v":98089,"vw":4.243917},{"c":4.24,"h":4.25,"l":4.22,"n":62,"o":4.24,"t":"2026-09-25T17:15:00Z","v":11050,"vw":4.232241},{"c":4.2525,"h":4.2525,"l":4.235,"n":52,"o":4.2387,"t":"2026-09-25T17:30:00Z","v":5509,"vw":4.241335},{"c":4.26,"h":4.27,"l":4.24,"n":237,"o":4.24,"t":"2026-09-25T17:45:00Z","v":48977,"vw":4.263828},{"c":4.26,"h":4.27,"l":4.24,"n":35,"o":4.2417,"t":"2026-09-25T18:00:00Z","v":4046,"vw":4.248867},{"c":4.26,"h":4.275,"l":4.25,"n":85,"o":4.25,"t":"2026-09-25T18:15:00Z","v":7833,"vw":4.26003},{"c":4.25,"h":4.26,"l":4.23,"n":188,"o":4.26,"t":"2026-09-25T18:30:00Z","v":19626,"vw":4.243321},{"c":4.24,"h":4.26,"l":4.23,"n":123,"o":4.24,"t":"2026-09-25T18:45:00Z","v":16063,"vw":4.245256},{"c":4.2344,"h":4.24,"l":4.23,"n":78,"o":4.24,"t":"2026-09-25T19:00:00Z","v":4309,"vw":4.234052},{"c":4.21,"h":4.24,"l":4.2,"n":161,"o":4.235,"t":"2026-09-25T19:15:00Z","v":21930,"vw":4.21567},{"c":4.24,"h":4.24,"l":4.21,"n":202,"o":4.215,"t":"2026-09-25T19:30:00Z","v":22479,"vw":4.221195},{"c":4.22,"h":4.25,"l":4.21,"n":413,"o":4.24,"t":"2026-09-25T19:45:00Z","v":56699,"vw":4.228147},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-09-25T20:00:00Z","v":19332,"vw":4.23},{"c":4.3008,"h":4.3008,"l":4.3008,"n":1,"o":4.3008,"t":"2026-09-25T20:15:00Z","v":110,"vw":4.3008},{"c":4.23,"h":4.3049,"l":4.2108,"n":4,"o":4.3049,"t":"2026-09-25T20:30:00Z","v":1786,"vw":4.232055},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-25T22:00:00Z","v":600,"vw":4.22},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-25T22:15:00Z","v":100,"vw":4.31},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-28T08:00:00Z","v":376,"vw":4.23},{"c":4.1931,"h":4.1931,"l":4.1931,"n":1,"o":4.1931,"t":"2026-09-28T09:00:00Z","v":315,"vw":4.1931},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-28T11:00:00Z","v":290,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-28T11:15:00Z","v":8903,"vw":4.19},{"c":4.184,"h":4.184,"l":4.184,"n":1,"o":4.184,"t":"2026-09-28T11:30:00Z","v":113,"vw":4.184},{"c":4.21,"h":4.21,"l":4.21,"n":6,"o":4.21,"t":"2026-09-28T12:45:00Z","v":1627,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-09-28T13:15:00Z","v":1230,"vw":4.2},{"c":4.11,"h":4.18,"l":4.1,"n":388,"o":4.18,"t":"2026-09-28T13:30:00Z","v":63942,"vw":4.124065},{"c":4.1027,"h":4.125,"l":4.08,"n":186,"o":4.1,"t":"2026-09-28T13:45:00Z","v":31518,"vw":4.096876},{"c":4.12,"h":4.12,"l":4.095,"n":178,"o":4.1182,"t":"2026-09-28T14:00:00Z","v":24984,"vw":4.109756},{"c":4.12,"h":4.15,"l":4.1,"n":122,"o":4.12,"t":"2026-09-28T14:15:00Z","v":16210,"vw":4.119944},{"c":4.0745,"h":4.13,"l":4.0601,"n":225,"o":4.13,"t":"2026-09-28T14:30:00Z","v":31143,"vw":4.095846},{"c":4.05,"h":4.07,"l":4.0377,"n":215,"o":4.06,"t":"2026-09-28T14:45:00Z","v":35880,"vw":4.054207},{"c":4.06,"h":4.07,"l":4.0401,"n":109,"o":4.0565,"t":"2026-09-28T15:00:00Z","v":9799,"vw":4.055089},{"c":4.055,"h":4.068,"l":4.04,"n":82,"o":4.05,"t":"2026-09-28T15:15:00Z","v":9157,"vw":4.051023},{"c":4.055,"h":4.06,"l":4.05,"n":50,"o":4.058,"t":"2026-09-28T15:30:00Z","v":6224,"vw":4.056825},{"c":4.0417,"h":4.07,"l":4.0417,"n":148,"o":4.06,"t":"2026-09-28T15:45:00Z","v":14680,"vw":4.053531},{"c":4.025,"h":4.05,"l":4.025,"n":135,"o":4.05,"t":"2026-09-28T16:00:00Z","v":16787,"vw":4.038425},{"c":4.085,"h":4.09,"l":4.024,"n":89,"o":4.024,"t":"2026-09-28T16:15:00Z","v":8668,"vw":4.063353},{"c":4.05,"h":4.09,"l":4.04,"n":150,"o":4.09,"t":"2026-09-28T16:30:00Z","v":17703,"vw":4.071367},{"c":4.04,"h":4.065,"l":4.04,"n":54,"o":4.065,"t":"2026-09-28T16:45:00Z","v":3809,"vw":4.053725},{"c":4.075,"h":4.08,"l":4.025,"n":84,"o":4.04,"t":"2026-09-28T17:00:00Z","v":8871,"vw":4.037338},{"c":4.06,"h":4.07,"l":4.0401,"n":72,"o":4.07,"t":"2026-09-28T17:15:00Z","v":7975,"vw":4.055084},{"c":4.08,"h":4.09,"l":4.055,"n":72,"o":4.065,"t":"2026-09-28T17:30:00Z","v":21343,"vw":4.075591},{"c":4.07,"h":4.09,"l":4.0666,"n":76,"o":4.0666,"t":"2026-09-28T17:45:00Z","v":6429,"vw":4.075061},{"c":4.08,"h":4.0926,"l":4.07,"n":175,"o":4.08,"t":"2026-09-28T18:00:00Z","v":29402,"vw":4.079751},{"c":4.075,"h":4.09,"l":4.07,"n":181,"o":4.09,"t":"2026-09-28T18:15:00Z","v":12279,"vw":4.079184},{"c":4.07,"h":4.08,"l":4.065,"n":104,"o":4.075,"t":"2026-09-28T18:30:00Z","v":6005,"vw":4.071699},{"c":4.05,"h":4.065,"l":4.05,"n":112,"o":4.06,"t":"2026-09-28T18:45:00Z","v":9018,"vw":4.059541},{"c":4.035,"h":4.06,"l":4.03,"n":147,"o":4.06,"t":"2026-09-28T19:00:00Z","v":13590,"vw":4.039042},{"c":4.0169,"h":4.035,"l":4.01,"n":191,"o":4.03,"t":"2026-09-28T19:15:00Z","v":20332,"vw":4.018646},{"c":4.015,"h":4.03,"l":4,"n":211,"o":4.0001,"t":"2026-09-28T19:30:00Z","v":25263,"vw":4.013633},{"c":4.025,"h":4.03,"l":4,"n":605,"o":4.0101,"t":"2026-09-28T19:45:00Z","v":60980,"vw":4.018278},{"c":4.04,"h":4.04,"l":4.03,"n":21,"o":4.03,"t":"2026-09-28T20:00:00Z","v":16685,"vw":4.030358},{"c":4.04,"h":4.0497,"l":4.03,"n":3,"o":4.03,"t":"2026-09-28T20:15:00Z","v":818,"vw":4.039404},{"c":4.0315,"h":4.05,"l":4.03,"n":7,"o":4.05,"t":"2026-09-28T20:30:00Z","v":1500,"vw":4.031773},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-09-28T20:45:00Z","v":691,"vw":4.03},{"c":4.03,"h":4.04,"l":4.03,"n":4,"o":4.04,"t":"2026-09-28T21:00:00Z","v":1200,"vw":4.035333},{"c":4.0301,"h":4.0301,"l":4.03,"n":3,"o":4.03,"t":"2026-09-28T21:15:00Z","v":401,"vw":4.03005},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T22:00:00Z","v":100,"vw":4.04},{"c":4.0301,"h":4.0301,"l":4.0301,"n":1,"o":4.0301,"t":"2026-09-28T22:45:00Z","v":256,"vw":4.0301},{"c":4.0398,"h":4.0398,"l":4.0398,"n":1,"o":4.0398,"t":"2026-09-28T23:00:00Z","v":100,"vw":4.0398},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-09-28T23:30:00Z","v":354,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":10,"o":4.04,"t":"2026-09-29T08:00:00Z","v":357,"vw":4.04},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-29T08:15:00Z","v":1000,"vw":4.08},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-29T11:00:00Z","v":150,"vw":4.04},{"c":4.1,"h":4.1,"l":4.03,"n":6,"o":4.03,"t":"2026-09-29T11:45:00Z","v":3100,"vw":4.087803},{"c":4.13,"h":4.13,"l":4.0493,"n":13,"o":4.09,"t":"2026-09-29T12:00:00Z","v":2900,"vw":4.095501},{"c":4.05,"h":4.13,"l":4.05,"n":13,"o":4.12,"t":"2026-09-29T12:30:00Z","v":3605,"vw":4.082492},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-29T12:45:00Z","v":200,"vw":4.05},{"c":4.07,"h":4.07,"l":4.04,"n":10,"o":4.04,"t":"2026-09-29T13:00:00Z","v":1513,"vw":4.064983},{"c":4.05,"h":4.11,"l":4.01,"n":300,"o":4.04,"t":"2026-09-29T13:30:00Z","v":71235,"vw":4.061895},{"c":4.055,"h":4.08,"l":4.04,"n":88,"o":4.0501,"t":"2026-09-29T13:45:00Z","v":18648,"vw":4.056989},{"c":4.05,"h":4.05,"l":4.02,"n":74,"o":4.045,"t":"2026-09-29T14:00:00Z","v":10739,"vw":4.033969},{"c":4.05,"h":4.05,"l":4.0207,"n":85,"o":4.03,"t":"2026-09-29T14:15:00Z","v":4314,"vw":4.033569},{"c":4.02,"h":4.05,"l":4.02,"n":105,"o":4.05,"t":"2026-09-29T14:30:00Z","v":32401,"vw":4.031434},{"c":3.955,"h":4.02,"l":3.94,"n":379,"o":4.02,"t":"2026-09-29T14:45:00Z","v":86799,"vw":3.971484},{"c":3.82,"h":3.95,"l":3.81,"n":659,"o":3.95,"t":"2026-09-29T15:00:00Z","v":141390,"vw":3.880992},{"c":3.78,"h":3.84,"l":3.78,"n":591,"o":3.82,"t":"2026-09-29T15:15:00Z","v":124525,"vw":3.818403},{"c":3.795,"h":3.81,"l":3.76,"n":354,"o":3.7884,"t":"2026-09-29T15:30:00Z","v":55223,"vw":3.791996},{"c":3.78,"h":3.825,"l":3.77,"n":246,"o":3.795,"t":"2026-09-29T15:45:00Z","v":58260,"vw":3.798114},{"c":3.8009,"h":3.81,"l":3.76,"n":208,"o":3.78,"t":"2026-09-29T16:00:00Z","v":31807,"vw":3.784393},{"c":3.82,"h":3.84,"l":3.8,"n":89,"o":3.8085,"t":"2026-09-29T16:15:00Z","v":11358,"vw":3.816992},{"c":3.785,"h":3.83,"l":3.78,"n":104,"o":3.83,"t":"2026-09-29T16:30:00Z","v":23023,"vw":3.806092},{"c":3.75,"h":3.7877,"l":3.74,"n":319,"o":3.7848,"t":"2026-09-29T16:45:00Z","v":83370,"vw":3.761354},{"c":3.68,"h":3.75,"l":3.68,"n":494,"o":3.75,"t":"2026-09-29T17:00:00Z","v":90597,"vw":3.714955},{"c":3.71,"h":3.71,"l":3.6701,"n":163,"o":3.6899,"t":"2026-09-29T17:15:00Z","v":38902,"vw":3.700261},{"c":3.7085,"h":3.71,"l":3.69,"n":127,"o":3.7,"t":"2026-09-29T17:30:00Z","v":14228,"vw":3.705272},{"c":3.6978,"h":3.7094,"l":3.69,"n":112,"o":3.7069,"t":"2026-09-29T17:45:00Z","v":17608,"vw":3.696197},{"c":3.69,"h":3.72,"l":3.6802,"n":160,"o":3.7,"t":"2026-09-29T18:00:00Z","v":27918,"vw":3.699689},{"c":3.68,"h":3.7,"l":3.6741,"n":155,"o":3.695,"t":"2026-09-29T18:15:00Z","v":12925,"vw":3.687529},{"c":3.68,"h":3.69,"l":3.66,"n":233,"o":3.6868,"t":"2026-09-29T18:30:00Z","v":45139,"vw":3.672076},{"c":3.7,"h":3.73,"l":3.68,"n":222,"o":3.69,"t":"2026-09-29T18:45:00Z","v":58104,"vw":3.710995},{"c":3.6976,"h":3.7,"l":3.68,"n":89,"o":3.695,"t":"2026-09-29T19:00:00Z","v":6388,"vw":3.693136},{"c":3.73,"h":3.74,"l":3.685,"n":309,"o":3.69,"t":"2026-09-29T19:15:00Z","v":67719,"vw":3.724558},{"c":3.71,"h":3.73,"l":3.71,"n":188,"o":3.72,"t":"2026-09-29T19:30:00Z","v":30636,"vw":3.719585},{"c":3.7,"h":3.72,"l":3.675,"n":607,"o":3.71,"t":"2026-09-29T19:45:00Z","v":75076,"vw":3.695126},{"c":3.76,"h":3.76,"l":3.7,"n":16,"o":3.7,"t":"2026-09-29T20:00:00Z","v":15386,"vw":3.701288},{"c":3.7011,"h":3.755,"l":3.7011,"n":7,"o":3.755,"t":"2026-09-29T20:15:00Z","v":1780,"vw":3.709455},{"c":3.7549,"h":3.7549,"l":3.75,"n":3,"o":3.75,"t":"2026-09-29T20:30:00Z","v":345,"vw":3.751838},{"c":3.758,"h":3.758,"l":3.758,"n":1,"o":3.758,"t":"2026-09-29T20:45:00Z","v":100,"vw":3.758},{"c":3.75,"h":3.75,"l":3.72,"n":27,"o":3.75,"t":"2026-09-29T21:00:00Z","v":4559,"vw":3.735541},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-09-29T21:15:00Z","v":480,"vw":3.74},{"c":3.7003,"h":3.71,"l":3.7003,"n":2,"o":3.71,"t":"2026-09-29T21:30:00Z","v":834,"vw":3.70515},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-29T22:00:00Z","v":282,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-29T22:30:00Z","v":100,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-29T23:00:00Z","v":300,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-29T23:15:00Z","v":314,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-29T23:30:00Z","v":215,"vw":3.73},{"c":3.7478,"h":3.75,"l":3.7478,"n":3,"o":3.75,"t":"2026-09-29T23:45:00Z","v":969,"vw":3.749712},{"c":3.74,"h":3.85,"l":3.74,"n":17,"o":3.85,"t":"2026-09-30T08:00:00Z","v":451,"vw":3.813333},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-09-30T08:15:00Z","v":500,"vw":3.7},{"c":3.7,"h":3.71,"l":3.7,"n":9,"o":3.71,"t":"2026-09-30T09:00:00Z","v":927,"vw":3.703995},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-30T10:00:00Z","v":103,"vw":3.72},{"c":3.7193,"h":3.7493,"l":3.6901,"n":17,"o":3.7493,"t":"2026-09-30T11:15:00Z","v":1544,"vw":3.714526},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.74},{"c":3.7374,"h":3.7374,"l":3.7374,"n":1,"o":3.7374,"t":"2026-09-30T12:00:00Z","v":250,"vw":3.7374},{"c":3.75,"h":3.75,"l":3.74,"n":18,"o":3.748,"t":"2026-09-30T13:15:00Z","v":718,"vw":3.747334},{"c":3.845,"h":3.85,"l":3.72,"n":292,"o":3.73,"t":"2026-09-30T13:30:00Z","v":57920,"vw":3.77823},{"c":3.89,"h":3.93,"l":3.845,"n":373,"o":3.845,"t":"2026-09-30T13:45:00Z","v":75198,"vw":3.899027},{"c":3.9299,"h":3.9581,"l":3.892,"n":344,"o":3.9018,"t":"2026-09-30T14:00:00Z","v":53754,"vw":3.926355},{"c":3.9,"h":3.965,"l":3.8899,"n":323,"o":3.925,"t":"2026-09-30T14:15:00Z","v":54206,"vw":3.936681},{"c":3.92,"h":3.935,"l":3.8801,"n":168,"o":3.8801,"t":"2026-09-30T14:30:00Z","v":24794,"vw":3.915933},{"c":3.93,"h":3.93,"l":3.9,"n":182,"o":3.92,"t":"2026-09-30T14:45:00Z","v":15458,"vw":3.916332},{"c":3.94,"h":3.94,"l":3.915,"n":222,"o":3.9213,"t":"2026-09-30T15:00:00Z","v":42777,"vw":3.925802},{"c":3.92,"h":3.94,"l":3.9101,"n":230,"o":3.9321,"t":"2026-09-30T15:15:00Z","v":22341,"vw":3.928756},{"c":3.92,"h":3.94,"l":3.915,"n":128,"o":3.915,"t":"2026-09-30T15:30:00Z","v":11599,"vw":3.924362},{"c":3.915,"h":3.9284,"l":3.91,"n":69,"o":3.9196,"t":"2026-09-30T15:45:00Z","v":4601,"vw":3.915243},{"c":3.9201,"h":3.94,"l":3.91,"n":184,"o":3.91,"t":"2026-09-30T16:00:00Z","v":28245,"vw":3.926785},{"c":3.9218,"h":3.93,"l":3.91,"n":136,"o":3.92,"t":"2026-09-30T16:15:00Z","v":6517,"vw":3.920096},{"c":3.965,"h":3.98,"l":3.9202,"n":237,"o":3.925,"t":"2026-09-30T16:30:00Z","v":33395,"vw":3.955286},{"c":3.955,"h":3.97,"l":3.945,"n":157,"o":3.965,"t":"2026-09-30T16:45:00Z","v":10369,"vw":3.955656},{"c":3.94,"h":3.96,"l":3.94,"n":169,"o":3.96,"t":"2026-09-30T17:00:00Z","v":13971,"vw":3.946819},{"c":3.92,"h":3.935,"l":3.915,"n":107,"o":3.935,"t":"2026-09-30T17:15:00Z","v":10111,"vw":3.920417},{"c":3.94,"h":3.94,"l":3.91,"n":115,"o":3.915,"t":"2026-09-30T17:30:00Z","v":8217,"vw":3.922612},{"c":3.915,"h":3.9386,"l":3.915,"n":155,"o":3.93,"t":"2026-09-30T17:45:00Z","v":8684,"vw":3.925497},{"c":3.92,"h":3.92,"l":3.89,"n":96,"o":3.915,"t":"2026-09-30T18:00:00Z","v":14077,"vw":3.908875},{"c":3.92,"h":3.925,"l":3.9,"n":215,"o":3.92,"t":"2026-09-30T18:15:00Z","v":21691,"vw":3.909591},{"c":3.9,"h":3.92,"l":3.885,"n":265,"o":3.92,"t":"2026-09-30T18:30:00Z","v":21383,"vw":3.899315},{"c":3.9,"h":3.9,"l":3.89,"n":166,"o":3.895,"t":"2026-09-30T18:45:00Z","v":10379,"vw":3.894206},{"c":3.91,"h":3.91,"l":3.895,"n":110,"o":3.9,"t":"2026-09-30T19:00:00Z","v":8503,"vw":3.900238},{"c":3.87,"h":3.9,"l":3.865,"n":267,"o":3.9,"t":"2026-09-30T19:15:00Z","v":20888,"vw":3.879447},{"c":3.855,"h":3.87,"l":3.855,"n":294,"o":3.86,"t":"2026-09-30T19:30:00Z","v":24377,"vw":3.858727},{"c":3.875,"h":3.875,"l":3.835,"n":608,"o":3.855,"t":"2026-09-30T19:45:00Z","v":48808,"vw":3.851386},{"c":3.83,"h":3.87,"l":3.83,"n":17,"o":3.87,"t":"2026-09-30T20:00:00Z","v":18073,"vw":3.865348},{"c":3.8681,"h":3.8681,"l":3.8681,"n":1,"o":3.8681,"t":"2026-09-30T20:30:00Z","v":245,"vw":3.8681},{"c":3.87,"h":3.87,"l":3.85,"n":2,"o":3.85,"t":"2026-09-30T20:45:00Z","v":265,"vw":3.860189},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-30T21:15:00Z","v":1226,"vw":3.85},{"c":3.8423,"h":3.8423,"l":3.8423,"n":1,"o":3.8423,"t":"2026-09-30T21:30:00Z","v":135,"vw":3.8423},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-30T22:00:00Z","v":1876,"vw":3.84},{"c":3.8401,"h":3.8401,"l":3.8401,"n":9,"o":3.8401,"t":"2026-09-30T22:45:00Z","v":149,"vw":3.8401},{"c":3.8698,"h":3.8698,"l":3.8698,"n":1,"o":3.8698,"t":"2026-09-30T23:15:00Z","v":100,"vw":3.8698},{"c":3.91,"h":3.91,"l":3.89,"n":5,"o":3.89,"t":"2026-10-01T08:00:00Z","v":2536,"vw":3.906815},{"c":3.8965,"h":3.8965,"l":3.8965,"n":1,"o":3.8965,"t":"2026-10-01T09:15:00Z","v":200,"vw":3.8965},{"c":3.8992,"h":3.8992,"l":3.8992,"n":3,"o":3.8992,"t":"2026-10-01T10:45:00Z","v":187,"vw":3.8992},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-01T11:00:00Z","v":960,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-01T12:00:00Z","v":130,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-01T12:15:00Z","v":1000,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-01T12:30:00Z","v":100,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-01T13:15:00Z","v":544,"vw":3.89},{"c":3.82,"h":3.8984,"l":3.82,"n":139,"o":3.87,"t":"2026-10-01T13:30:00Z","v":17653,"vw":3.858621},{"c":3.8398,"h":3.8797,"l":3.8,"n":117,"o":3.8045,"t":"2026-10-01T13:45:00Z","v":16947,"vw":3.8155},{"c":3.845,"h":3.86,"l":3.81,"n":90,"o":3.83,"t":"2026-10-01T14:00:00Z","v":7975,"vw":3.826559},{"c":3.815,"h":3.855,"l":3.8,"n":216,"o":3.8391,"t":"2026-10-01T14:15:00Z","v":18695,"vw":3.811668},{"c":3.76,"h":3.82,"l":3.76,"n":424,"o":3.8114,"t":"2026-10-01T14:30:00Z","v":40471,"vw":3.801886},{"c":3.765,"h":3.7717,"l":3.75,"n":185,"o":3.7717,"t":"2026-10-01T14:45:00Z","v":11903,"vw":3.761926},{"c":3.7,"h":3.7654,"l":3.7,"n":262,"o":3.7654,"t":"2026-10-01T15:00:00Z","v":32286,"vw":3.723117},{"c":3.72,"h":3.73,"l":3.7,"n":211,"o":3.7,"t":"2026-10-01T15:15:00Z","v":25958,"vw":3.71409},{"c":3.72,"h":3.72,"l":3.69,"n":246,"o":3.72,"t":"2026-10-01T15:30:00Z","v":24758,"vw":3.703839},{"c":3.71,"h":3.72,"l":3.7,"n":127,"o":3.7099,"t":"2026-10-01T15:45:00Z","v":8493,"vw":3.710264},{"c":3.7145,"h":3.735,"l":3.71,"n":110,"o":3.7198,"t":"2026-10-01T16:00:00Z","v":6546,"vw":3.722456},{"c":3.73,"h":3.73,"l":3.71,"n":76,"o":3.7143,"t":"2026-10-01T16:15:00Z","v":3777,"vw":3.72027},{"c":3.7499,"h":3.75,"l":3.72,"n":126,"o":3.72,"t":"2026-10-01T16:30:00Z","v":14520,"vw":3.738163},{"c":3.74,"h":3.765,"l":3.74,"n":122,"o":3.75,"t":"2026-10-01T16:45:00Z","v":7899,"vw":3.7559},{"c":3.7799,"h":3.78,"l":3.7301,"n":82,"o":3.735,"t":"2026-10-01T17:00:00Z","v":7385,"vw":3.75848},{"c":3.83,"h":3.84,"l":3.765,"n":125,"o":3.77,"t":"2026-10-01T17:15:00Z","v":11955,"vw":3.794911},{"c":3.82,"h":3.85,"l":3.8,"n":136,"o":3.84,"t":"2026-10-01T17:30:00Z","v":12409,"vw":3.823453},{"c":3.805,"h":3.83,"l":3.8,"n":142,"o":3.83,"t":"2026-10-01T17:45:00Z","v":11182,"vw":3.809957},{"c":3.795,"h":3.8075,"l":3.78,"n":167,"o":3.8,"t":"2026-10-01T18:00:00Z","v":20341,"vw":3.797962},{"c":3.78,"h":3.8,"l":3.78,"n":136,"o":3.795,"t":"2026-10-01T18:15:00Z","v":12003,"vw":3.791669},{"c":3.7899,"h":3.79,"l":3.775,"n":114,"o":3.775,"t":"2026-10-01T18:30:00Z","v":7026,"vw":3.782202},{"c":3.79,"h":3.79,"l":3.77,"n":161,"o":3.785,"t":"2026-10-01T18:45:00Z","v":11446,"vw":3.780713},{"c":3.785,"h":3.795,"l":3.78,"n":107,"o":3.785,"t":"2026-10-01T19:00:00Z","v":9176,"vw":3.786909},{"c":3.78,"h":3.79,"l":3.78,"n":107,"o":3.79,"t":"2026-10-01T19:15:00Z","v":6511,"vw":3.784914},{"c":3.79,"h":3.8,"l":3.775,"n":179,"o":3.785,"t":"2026-10-01T19:30:00Z","v":20281,"vw":3.786552},{"c":3.76,"h":3.8,"l":3.75,"n":378,"o":3.7957,"t":"2026-10-01T19:45:00Z","v":46547,"vw":3.76752},{"c":3.83,"h":3.83,"l":3.76,"n":11,"o":3.76,"t":"2026-10-01T20:00:00Z","v":16368,"vw":3.767179},{"c":3.8,"h":3.82,"l":3.78,"n":6,"o":3.82,"t":"2026-10-01T20:45:00Z","v":1314,"vw":3.785885},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-01T21:00:00Z","v":252,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-01T21:30:00Z","v":150,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-01T22:00:00Z","v":139,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-01T23:00:00Z","v":110,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-01T23:30:00Z","v":150,"vw":3.79},{"c":3.85,"h":3.85,"l":3.7443,"n":14,"o":3.7443,"t":"2026-10-02T08:00:00Z","v":1117,"vw":3.758276},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T10:30:00Z","v":795,"vw":3.79},{"c":3.82,"h":3.83,"l":3.82,"n":7,"o":3.83,"t":"2026-10-02T11:00:00Z","v":1012,"vw":3.821175},{"c":3.8001,"h":3.8001,"l":3.8001,"n":1,"o":3.8001,"t":"2026-10-02T11:15:00Z","v":1000,"vw":3.8001},{"c":3.8,"h":3.82,"l":3.8,"n":3,"o":3.82,"t":"2026-10-02T12:15:00Z","v":259,"vw":3.81},{"c":3.83,"h":3.83,"l":3.81,"n":4,"o":3.81,"t":"2026-10-02T13:15:00Z","v":555,"vw":3.822747},{"c":3.71,"h":3.829,"l":3.7,"n":297,"o":3.82,"t":"2026-10-02T13:30:00Z","v":30919,"vw":3.756276},{"c":3.7975,"h":3.815,"l":3.7,"n":175,"o":3.7,"t":"2026-10-02T13:45:00Z","v":26465,"vw":3.78224},{"c":3.8264,"h":3.83,"l":3.77,"n":169,"o":3.77,"t":"2026-10-02T14:00:00Z","v":22317,"vw":3.809552},{"c":3.84,"h":3.85,"l":3.81,"n":138,"o":3.83,"t":"2026-10-02T14:15:00Z","v":15814,"vw":3.824854},{"c":3.84,"h":3.85,"l":3.8345,"n":179,"o":3.84,"t":"2026-10-02T14:30:00Z","v":23290,"vw":3.846043},{"c":3.7899,"h":3.84,"l":3.78,"n":109,"o":3.84,"t":"2026-10-02T14:45:00Z","v":13382,"vw":3.811268},{"c":3.68,"h":3.775,"l":3.675,"n":310,"o":3.77,"t":"2026-10-02T15:00:00Z","v":37391,"vw":3.720854},{"c":3.68,"h":3.7,"l":3.63,"n":413,"o":3.69,"t":"2026-10-02T15:15:00Z","v":64746,"vw":3.653753},{"c":3.69,"h":3.72,"l":3.68,"n":167,"o":3.6993,"t":"2026-10-02T15:30:00Z","v":30983,"vw":3.697219},{"c":3.66,"h":3.6801,"l":3.64,"n":104,"o":3.6801,"t":"2026-10-02T15:45:00Z","v":11594,"vw":3.659609},{"c":3.67,"h":3.68,"l":3.6636,"n":65,"o":3.665,"t":"2026-10-02T16:00:00Z","v":7712,"vw":3.670921},{"c":3.68,"h":3.695,"l":3.675,"n":91,"o":3.6798,"t":"2026-10-02T16:15:00Z","v":23389,"vw":3.682235},{"c":3.65,"h":3.68,"l":3.65,"n":93,"o":3.675,"t":"2026-10-02T16:30:00Z","v":12838,"vw":3.670738},{"c":3.655,"h":3.676,"l":3.65,"n":185,"o":3.65,"t":"2026-10-02T16:45:00Z","v":23695,"vw":3.664546},{"c":3.66,"h":3.67,"l":3.64,"n":159,"o":3.655,"t":"2026-10-02T17:00:00Z","v":19439,"vw":3.657196},{"c":3.695,"h":3.7,"l":3.655,"n":195,"o":3.655,"t":"2026-10-02T17:15:00Z","v":24872,"vw":3.678906},{"c":3.67,"h":3.7,"l":3.665,"n":138,"o":3.695,"t":"2026-10-02T17:30:00Z","v":14308,"vw":3.690466},{"c":3.685,"h":3.6975,"l":3.675,"n":88,"o":3.6779,"t":"2026-10-02T17:45:00Z","v":7651,"vw":3.686598},{"c":3.72,"h":3.72,"l":3.67,"n":227,"o":3.685,"t":"2026-10-02T18:00:00Z","v":30054,"vw":3.702589},{"c":3.68,"h":3.71,"l":3.68,"n":62,"o":3.71,"t":"2026-10-02T18:15:00Z","v":5432,"vw":3.690561},{"c":3.6774,"h":3.6999,"l":3.67,"n":110,"o":3.68,"t":"2026-10-02T18:30:00Z","v":9019,"vw":3.681119},{"c":3.685,"h":3.69,"l":3.68,"n":69,"o":3.68,"t":"2026-10-02T18:45:00Z","v":4515,"vw":3.683207},{"c":3.685,"h":3.7,"l":3.67,"n":95,"o":3.69,"t":"2026-10-02T19:00:00Z","v":8204,"vw":3.68524},{"c":3.665,"h":3.7,"l":3.66,"n":135,"o":3.68,"t":"2026-10-02T19:15:00Z","v":11212,"vw":3.677562},{"c":3.68,"h":3.69,"l":3.665,"n":283,"o":3.665,"t":"2026-10-02T19:30:00Z","v":33391,"vw":3.680748},{"c":3.72,"h":3.73,"l":3.685,"n":709,"o":3.685,"t":"2026-10-02T19:45:00Z","v":59303,"vw":3.708794},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-10-02T20:00:00Z","v":7444,"vw":3.71},{"c":3.7066,"h":3.7066,"l":3.7066,"n":1,"o":3.7066,"t":"2026-10-02T20:30:00Z","v":125,"vw":3.7066},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-02T20:45:00Z","v":1100,"vw":3.71},{"c":3.76,"h":3.76,"l":3.76,"n":4,"o":3.76,"t":"2026-10-02T21:15:00Z","v":878,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-02T22:00:00Z","v":133,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-02T22:15:00Z","v":133,"vw":3.73},{"c":3.7653,"h":3.7653,"l":3.7653,"n":1,"o":3.7653,"t":"2026-10-02T23:00:00Z","v":120,"vw":3.7653},{"c":3.7698,"h":3.7698,"l":3.7698,"n":3,"o":3.7698,"t":"2026-10-02T23:15:00Z","v":405,"vw":3.7698},{"c":3.7651,"h":3.7651,"l":3.7651,"n":1,"o":3.7651,"t":"2026-10-02T23:30:00Z","v":200,"vw":3.7651},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-02T23:45:00Z","v":2000,"vw":3.75},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-05T08:00:00Z","v":310,"vw":3.71},{"c":3.6607,"h":3.6607,"l":3.6607,"n":2,"o":3.6607,"t":"2026-10-05T09:45:00Z","v":729,"vw":3.6607},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-05T10:15:00Z","v":435,"vw":3.7},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-05T11:00:00Z","v":1004,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-05T11:15:00Z","v":100,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-05T11:45:00Z","v":185,"vw":3.7},{"c":3.7342,"h":3.7342,"l":3.686,"n":2,"o":3.686,"t":"2026-10-05T12:15:00Z","v":201,"vw":3.71022},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-05T12:30:00Z","v":138,"vw":3.72},{"c":3.6773,"h":3.6773,"l":3.6773,"n":1,"o":3.6773,"t":"2026-10-05T12:45:00Z","v":500,"vw":3.6773},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-05T13:00:00Z","v":149,"vw":3.7},{"c":3.68,"h":3.75,"l":3.68,"n":5,"o":3.7,"t":"2026-10-05T13:15:00Z","v":2348,"vw":3.687141},{"c":3.57,"h":3.73,"l":3.56,"n":416,"o":3.7,"t":"2026-10-05T13:30:00Z","v":61958,"vw":3.604584},{"c":3.53,"h":3.6,"l":3.5,"n":440,"o":3.58,"t":"2026-10-05T13:45:00Z","v":65770,"vw":3.545864},{"c":3.57,"h":3.59,"l":3.51,"n":260,"o":3.52,"t":"2026-10-05T14:00:00Z","v":42963,"vw":3.551361},{"c":3.55,"h":3.5911,"l":3.55,"n":106,"o":3.57,"t":"2026-10-05T14:15:00Z","v":10730,"vw":3.572744},{"c":3.54,"h":3.55,"l":3.5,"n":236,"o":3.55,"t":"2026-10-05T14:30:00Z","v":53582,"vw":3.524764},{"c":3.545,"h":3.55,"l":3.535,"n":93,"o":3.54,"t":"2026-10-05T14:45:00Z","v":10789,"vw":3.540284},{"c":3.5585,"h":3.56,"l":3.54,"n":125,"o":3.545,"t":"2026-10-05T15:00:00Z","v":12863,"vw":3.551584},{"c":3.5499,"h":3.5586,"l":3.54,"n":101,"o":3.55,"t":"2026-10-05T15:15:00Z","v":7985,"vw":3.549103},{"c":3.55,"h":3.55,"l":3.54,"n":127,"o":3.54,"t":"2026-10-05T15:30:00Z","v":7972,"vw":3.54459},{"c":3.565,"h":3.57,"l":3.5413,"n":128,"o":3.545,"t":"2026-10-05T15:45:00Z","v":9404,"vw":3.555161},{"c":3.555,"h":3.5665,"l":3.5512,"n":85,"o":3.56,"t":"2026-10-05T16:00:00Z","v":4809,"vw":3.558509},{"c":3.5639,"h":3.57,"l":3.545,"n":100,"o":3.5586,"t":"2026-10-05T16:15:00Z","v":7987,"vw":3.558762},{"c":3.57,"h":3.58,"l":3.5674,"n":69,"o":3.5676,"t":"2026-10-05T16:30:00Z","v":5580,"vw":3.575534},{"c":3.56,"h":3.58,"l":3.56,"n":66,"o":3.58,"t":"2026-10-05T16:45:00Z","v":2777,"vw":3.566708},{"c":3.51,"h":3.56,"l":3.51,"n":147,"o":3.56,"t":"2026-10-05T17:00:00Z","v":13500,"vw":3.534069},{"c":3.525,"h":3.53,"l":3.5016,"n":112,"o":3.51,"t":"2026-10-05T17:15:00Z","v":20243,"vw":3.515611},{"c":3.55,"h":3.55,"l":3.52,"n":100,"o":3.525,"t":"2026-10-05T17:30:00Z","v":7012,"vw":3.528483},{"c":3.5598,"h":3.5598,"l":3.53,"n":127,"o":3.545,"t":"2026-10-05T17:45:00Z","v":30642,"vw":3.546981},{"c":3.555,"h":3.57,"l":3.55,"n":35,"o":3.56,"t":"2026-10-05T18:00:00Z","v":4295,"vw":3.556478},{"c":3.5324,"h":3.55,"l":3.5315,"n":102,"o":3.55,"t":"2026-10-05T18:15:00Z","v":9263,"vw":3.540797},{"c":3.53,"h":3.5356,"l":3.52,"n":87,"o":3.5314,"t":"2026-10-05T18:30:00Z","v":8689,"vw":3.529372},{"c":3.55,"h":3.5501,"l":3.525,"n":92,"o":3.53,"t":"2026-10-05T18:45:00Z","v":11388,"vw":3.5431},{"c":3.55,"h":3.56,"l":3.55,"n":89,"o":3.555,"t":"2026-10-05T19:00:00Z","v":12609,"vw":3.55134},{"c":3.5401,"h":3.56,"l":3.5401,"n":194,"o":3.55,"t":"2026-10-05T19:15:00Z","v":16842,"vw":3.55363},{"c":3.565,"h":3.565,"l":3.5301,"n":132,"o":3.55,"t":"2026-10-05T19:30:00Z","v":21510,"vw":3.54813},{"c":3.56,"h":3.59,"l":3.56,"n":407,"o":3.565,"t":"2026-10-05T19:45:00Z","v":51133,"vw":3.570638},{"c":3.5504,"h":3.58,"l":3.5504,"n":8,"o":3.58,"t":"2026-10-05T20:00:00Z","v":60982,"vw":3.579948},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-05T20:30:00Z","v":288,"vw":3.62},{"c":3.6075,"h":3.6075,"l":3.57,"n":5,"o":3.59,"t":"2026-10-05T21:00:00Z","v":3104,"vw":3.57315},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T21:15:00Z","v":100,"vw":3.6},{"c":3.6067,"h":3.61,"l":3.6067,"n":3,"o":3.61,"t":"2026-10-05T21:30:00Z","v":406,"vw":3.607556},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T21:45:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T22:00:00Z","v":100,"vw":3.6},{"c":3.6092,"h":3.6092,"l":3.6092,"n":6,"o":3.6092,"t":"2026-10-05T23:45:00Z","v":259,"vw":3.6092},{"c":3.59,"h":3.59,"l":3.59,"n":9,"o":3.59,"t":"2026-10-06T08:00:00Z","v":234,"vw":3.59},{"c":3.61,"h":3.61,"l":3.61,"n":11,"o":3.61,"t":"2026-10-06T08:15:00Z","v":400,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-06T11:00:00Z","v":2909,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-06T11:15:00Z","v":400,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-06T11:30:00Z","v":322,"vw":3.6},{"c":3.5946,"h":3.62,"l":3.59,"n":15,"o":3.59,"t":"2026-10-06T12:00:00Z","v":1706,"vw":3.60629},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-06T12:15:00Z","v":410,"vw":3.62},{"c":3.65,"h":3.65,"l":3.62,"n":3,"o":3.62,"t":"2026-10-06T13:00:00Z","v":281,"vw":3.639247},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-06T13:15:00Z","v":251,"vw":3.6},{"c":3.655,"h":3.6765,"l":3.58,"n":172,"o":3.59,"t":"2026-10-06T13:30:00Z","v":45836,"vw":3.611348},{"c":3.635,"h":3.67,"l":3.61,"n":174,"o":3.645,"t":"2026-10-06T13:45:00Z","v":30106,"vw":3.633883},{"c":3.63,"h":3.69,"l":3.63,"n":82,"o":3.64,"t":"2026-10-06T14:00:00Z","v":22540,"vw":3.66884},{"c":3.6,"h":3.64,"l":3.56,"n":136,"o":3.64,"t":"2026-10-06T14:15:00Z","v":42644,"vw":3.593106},{"c":3.57,"h":3.6,"l":3.56,"n":125,"o":3.6,"t":"2026-10-06T14:30:00Z","v":14814,"vw":3.572563},{"c":3.57,"h":3.59,"l":3.55,"n":58,"o":3.55,"t":"2026-10-06T14:45:00Z","v":7411,"vw":3.567112},{"c":3.565,"h":3.58,"l":3.56,"n":76,"o":3.5684,"t":"2026-10-06T15:00:00Z","v":14155,"vw":3.569422},{"c":3.56,"h":3.57,"l":3.55,"n":107,"o":3.5687,"t":"2026-10-06T15:15:00Z","v":14935,"vw":3.560202},{"c":3.575,"h":3.58,"l":3.5527,"n":122,"o":3.56,"t":"2026-10-06T15:30:00Z","v":15516,"vw":3.567468},{"c":3.5675,"h":3.58,"l":3.56,"n":61,"o":3.575,"t":"2026-10-06T15:45:00Z","v":12471,"vw":3.566193},{"c":3.56,"h":3.5667,"l":3.55,"n":74,"o":3.56,"t":"2026-10-06T16:00:00Z","v":6141,"vw":3.558159},{"c":3.5499,"h":3.57,"l":3.54,"n":96,"o":3.57,"t":"2026-10-06T16:15:00Z","v":11810,"vw":3.552903},{"c":3.555,"h":3.56,"l":3.55,"n":58,"o":3.55,"t":"2026-10-06T16:30:00Z","v":5511,"vw":3.550883},{"c":3.5361,"h":3.5513,"l":3.5252,"n":119,"o":3.5513,"t":"2026-10-06T16:45:00Z","v":17898,"vw":3.535537},{"c":3.53,"h":3.5499,"l":3.53,"n":91,"o":3.54,"t":"2026-10-06T17:00:00Z","v":11845,"vw":3.540136},{"c":3.5293,"h":3.54,"l":3.52,"n":39,"o":3.53,"t":"2026-10-06T17:15:00Z","v":2118,"vw":3.52324},{"c":3.57,"h":3.575,"l":3.5399,"n":85,"o":3.5399,"t":"2026-10-06T17:30:00Z","v":12372,"vw":3.558618},{"c":3.5763,"h":3.58,"l":3.5613,"n":27,"o":3.5652,"t":"2026-10-06T17:45:00Z","v":3197,"vw":3.56985},{"c":3.5957,"h":3.61,"l":3.57,"n":47,"o":3.57,"t":"2026-10-06T18:00:00Z","v":4871,"vw":3.595688},{"c":3.6,"h":3.6055,"l":3.59,"n":94,"o":3.6055,"t":"2026-10-06T18:15:00Z","v":7721,"vw":3.598735},{"c":3.59,"h":3.595,"l":3.57,"n":41,"o":3.595,"t":"2026-10-06T18:30:00Z","v":6969,"vw":3.589354},{"c":3.6,"h":3.6,"l":3.59,"n":47,"o":3.59,"t":"2026-10-06T18:45:00Z","v":6426,"vw":3.598612},{"c":3.5701,"h":3.6,"l":3.57,"n":63,"o":3.5901,"t":"2026-10-06T19:00:00Z","v":12988,"vw":3.582649},{"c":3.56,"h":3.585,"l":3.56,"n":128,"o":3.57,"t":"2026-10-06T19:15:00Z","v":21838,"vw":3.575439},{"c":3.59,"h":3.6,"l":3.56,"n":103,"o":3.56,"t":"2026-10-06T19:30:00Z","v":16265,"vw":3.573612},{"c":3.59,"h":3.61,"l":3.57,"n":209,"o":3.5962,"t":"2026-10-06T19:45:00Z","v":30458,"vw":3.586946},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-06T20:00:00Z","v":13462,"vw":3.6},{"c":3.6293,"h":3.6293,"l":3.6293,"n":1,"o":3.6293,"t":"2026-10-06T20:15:00Z","v":100,"vw":3.6293},{"c":3.551,"h":3.551,"l":3.551,"n":1,"o":3.551,"t":"2026-10-06T20:30:00Z","v":792,"vw":3.551},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-06T20:45:00Z","v":1422,"vw":3.62},{"c":3.6036,"h":3.6036,"l":3.6036,"n":1,"o":3.6036,"t":"2026-10-06T21:30:00Z","v":100,"vw":3.6036},{"c":3.57,"h":3.58,"l":3.57,"n":2,"o":3.58,"t":"2026-10-06T21:45:00Z","v":280,"vw":3.573571},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-06T22:00:00Z","v":200,"vw":3.56},{"c":3.5831,"h":3.5831,"l":3.5831,"n":1,"o":3.5831,"t":"2026-10-06T22:30:00Z","v":289,"vw":3.5831},{"c":3.5806,"h":3.5806,"l":3.5806,"n":1,"o":3.5806,"t":"2026-10-06T23:00:00Z","v":250,"vw":3.5806},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-07T08:00:00Z","v":242,"vw":3.56},{"c":3.6,"h":3.6,"l":3.6,"n":15,"o":3.6,"t":"2026-10-07T10:00:00Z","v":3532,"vw":3.6},{"c":3.56,"h":3.6268,"l":3.56,"n":6,"o":3.6268,"t":"2026-10-07T11:00:00Z","v":825,"vw":3.579758},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-07T12:30:00Z","v":150,"vw":3.56},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-07T12:45:00Z","v":1000,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":6,"o":3.56,"t":"2026-10-07T13:15:00Z","v":1000,"vw":3.56},{"c":3.445,"h":3.53,"l":3.41,"n":408,"o":3.52,"t":"2026-10-07T13:30:00Z","v":61514,"vw":3.484218},{"c":3.4599,"h":3.4699,"l":3.42,"n":57,"o":3.445,"t":"2026-10-07T13:45:00Z","v":11384,"vw":3.455795},{"c":3.43,"h":3.47,"l":3.43,"n":108,"o":3.45,"t":"2026-10-07T14:00:00Z","v":9719,"vw":3.447797},{"c":3.45,"h":3.47,"l":3.4357,"n":134,"o":3.44,"t":"2026-10-07T14:15:00Z","v":21738,"vw":3.45519},{"c":3.44,"h":3.45,"l":3.43,"n":82,"o":3.445,"t":"2026-10-07T14:30:00Z","v":7596,"vw":3.4403},{"c":3.43,"h":3.44,"l":3.42,"n":159,"o":3.435,"t":"2026-10-07T14:45:00Z","v":14420,"vw":3.432041},{"c":3.43,"h":3.4399,"l":3.42,"n":135,"o":3.422,"t":"2026-10-07T15:00:00Z","v":20957,"vw":3.426128},{"c":3.43,"h":3.4399,"l":3.42,"n":200,"o":3.43,"t":"2026-10-07T15:15:00Z","v":21998,"vw":3.426514},{"c":3.4386,"h":3.45,"l":3.42,"n":140,"o":3.425,"t":"2026-10-07T15:30:00Z","v":9393,"vw":3.427306},{"c":3.428,"h":3.4377,"l":3.42,"n":138,"o":3.4377,"t":"2026-10-07T15:45:00Z","v":6816,"vw":3.425525},{"c":3.425,"h":3.425,"l":3.42,"n":122,"o":3.425,"t":"2026-10-07T16:00:00Z","v":8003,"vw":3.420754},{"c":3.435,"h":3.46,"l":3.41,"n":341,"o":3.42,"t":"2026-10-07T16:15:00Z","v":15655,"vw":3.443336},{"c":3.43,"h":3.43,"l":3.425,"n":56,"o":3.425,"t":"2026-10-07T16:30:00Z","v":4697,"vw":3.425357},{"c":3.415,"h":3.43,"l":3.415,"n":105,"o":3.425,"t":"2026-10-07T16:45:00Z","v":10275,"vw":3.425403},{"c":3.43,"h":3.43,"l":3.415,"n":109,"o":3.415,"t":"2026-10-07T17:00:00Z","v":5955,"vw":3.423721},{"c":3.41,"h":3.4223,"l":3.41,"n":81,"o":3.4223,"t":"2026-10-07T17:15:00Z","v":4749,"vw":3.418548},{"c":3.415,"h":3.4181,"l":3.415,"n":32,"o":3.415,"t":"2026-10-07T17:30:00Z","v":1241,"vw":3.415401},{"c":3.43,"h":3.45,"l":3.415,"n":318,"o":3.415,"t":"2026-10-07T17:45:00Z","v":30506,"vw":3.435292},{"c":3.435,"h":3.435,"l":3.43,"n":41,"o":3.43,"t":"2026-10-07T18:00:00Z","v":5616,"vw":3.430487},{"c":3.45,"h":3.46,"l":3.435,"n":51,"o":3.435,"t":"2026-10-07T18:15:00Z","v":2586,"vw":3.444657},{"c":3.445,"h":3.465,"l":3.445,"n":35,"o":3.465,"t":"2026-10-07T18:30:00Z","v":1383,"vw":3.457572},{"c":3.46,"h":3.51,"l":3.45,"n":53,"o":3.45,"t":"2026-10-07T18:45:00Z","v":7321,"vw":3.483543},{"c":3.43,"h":3.47,"l":3.43,"n":69,"o":3.4682,"t":"2026-10-07T19:00:00Z","v":23668,"vw":3.442727},{"c":3.47,"h":3.47,"l":3.45,"n":69,"o":3.45,"t":"2026-10-07T19:15:00Z","v":4945,"vw":3.463429},{"c":3.47,"h":3.4899,"l":3.465,"n":53,"o":3.465,"t":"2026-10-07T19:30:00Z","v":3928,"vw":3.473315},{"c":3.5,"h":3.52,"l":3.47,"n":234,"o":3.475,"t":"2026-10-07T19:45:00Z","v":15938,"vw":3.490779},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-07T20:00:00Z","v":8222,"vw":3.5},{"c":3.5236,"h":3.53,"l":3.52,"n":4,"o":3.52,"t":"2026-10-07T20:30:00Z","v":1759,"vw":3.524378},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-07T20:45:00Z","v":2201,"vw":3.53},{"c":3.5146,"h":3.5146,"l":3.5146,"n":1,"o":3.5146,"t":"2026-10-07T21:45:00Z","v":100,"vw":3.5146},{"c":3.4721,"h":3.4721,"l":3.4721,"n":1,"o":3.4721,"t":"2026-10-07T22:00:00Z","v":1300,"vw":3.4721},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-07T22:30:00Z","v":1000,"vw":3.48},{"c":3.5136,"h":3.5136,"l":3.5136,"n":1,"o":3.5136,"t":"2026-10-07T23:00:00Z","v":100,"vw":3.5136},{"c":3.474,"h":3.4765,"l":3.474,"n":2,"o":3.4765,"t":"2026-10-07T23:15:00Z","v":350,"vw":3.474714},{"c":3.51,"h":3.51,"l":3.51,"n":10,"o":3.51,"t":"2026-10-08T08:00:00Z","v":344,"vw":3.51},{"c":3.42,"h":3.46,"l":3.42,"n":4,"o":3.46,"t":"2026-10-08T10:00:00Z","v":1625,"vw":3.437704},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-08T10:45:00Z","v":200,"vw":3.5},{"c":3.4191,"h":3.4191,"l":3.4191,"n":1,"o":3.4191,"t":"2026-10-08T11:00:00Z","v":100,"vw":3.4191},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T11:30:00Z","v":471,"vw":3.45},{"c":3.49,"h":3.5,"l":3.49,"n":2,"o":3.5,"t":"2026-10-08T12:30:00Z","v":200,"vw":3.495},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-08T12:45:00Z","v":300,"vw":3.46},{"c":3.48,"h":3.5,"l":3.48,"n":3,"o":3.5,"t":"2026-10-08T13:15:00Z","v":382,"vw":3.492042},{"c":3.44,"h":3.47,"l":3.4374,"n":68,"o":3.455,"t":"2026-10-08T13:30:00Z","v":12279,"vw":3.453726},{"c":3.43,"h":3.45,"l":3.4159,"n":72,"o":3.45,"t":"2026-10-08T13:45:00Z","v":6293,"vw":3.426322},{"c":3.44,"h":3.44,"l":3.42,"n":59,"o":3.43,"t":"2026-10-08T14:00:00Z","v":5593,"vw":3.431154},{"c":3.45,"h":3.45,"l":3.43,"n":40,"o":3.44,"t":"2026-10-08T14:15:00Z","v":7927,"vw":3.433781},{"c":3.43,"h":3.48,"l":3.43,"n":52,"o":3.45,"t":"2026-10-08T14:30:00Z","v":4751,"vw":3.462387},{"c":3.42,"h":3.43,"l":3.41,"n":43,"o":3.43,"t":"2026-10-08T14:45:00Z","v":2600,"vw":3.426218},{"c":3.42,"h":3.425,"l":3.41,"n":34,"o":3.425,"t":"2026-10-08T15:00:00Z","v":7748,"vw":3.42325},{"c":3.4099,"h":3.42,"l":3.4,"n":104,"o":3.41,"t":"2026-10-08T15:15:00Z","v":10911,"vw":3.407812},{"c":3.385,"h":3.405,"l":3.375,"n":228,"o":3.4014,"t":"2026-10-08T15:30:00Z","v":17502,"vw":3.387749},{"c":3.38,"h":3.39,"l":3.3756,"n":91,"o":3.39,"t":"2026-10-08T15:45:00Z","v":17331,"vw":3.382067},{"c":3.36,"h":3.38,"l":3.36,"n":111,"o":3.3701,"t":"2026-10-08T16:00:00Z","v":24951,"vw":3.36782},{"c":3.4099,"h":3.42,"l":3.37,"n":110,"o":3.37,"t":"2026-10-08T16:15:00Z","v":17274,"vw":3.40536},{"c":3.37,"h":3.395,"l":3.36,"n":62,"o":3.395,"t":"2026-10-08T16:30:00Z","v":19300,"vw":3.370542},{"c":3.345,"h":3.4,"l":3.33,"n":265,"o":3.38,"t":"2026-10-08T16:45:00Z","v":55359,"vw":3.349124},{"c":3.3589,"h":3.37,"l":3.34,"n":55,"o":3.355,"t":"2026-10-08T17:00:00Z","v":8852,"vw":3.352754},{"c":3.3701,"h":3.38,"l":3.3404,"n":64,"o":3.375,"t":"2026-10-08T17:15:00Z","v":6220,"vw":3.357546},{"c":3.37,"h":3.37,"l":3.34,"n":48,"o":3.3501,"t":"2026-10-08T17:30:00Z","v":5948,"vw":3.348852},{"c":3.345,"h":3.38,"l":3.34,"n":55,"o":3.365,"t":"2026-10-08T17:45:00Z","v":4374,"vw":3.356548},{"c":3.335,"h":3.37,"l":3.335,"n":65,"o":3.345,"t":"2026-10-08T18:00:00Z","v":21705,"vw":3.345109},{"c":3.365,"h":3.37,"l":3.33,"n":73,"o":3.34,"t":"2026-10-08T18:15:00Z","v":16751,"vw":3.354731},{"c":3.36,"h":3.365,"l":3.355,"n":46,"o":3.365,"t":"2026-10-08T18:30:00Z","v":5412,"vw":3.359452},{"c":3.335,"h":3.35,"l":3.33,"n":101,"o":3.35,"t":"2026-10-08T18:45:00Z","v":8326,"vw":3.334924},{"c":3.3371,"h":3.35,"l":3.33,"n":85,"o":3.34,"t":"2026-10-08T19:00:00Z","v":13102,"vw":3.335569},{"c":3.3501,"h":3.38,"l":3.34,"n":87,"o":3.34,"t":"2026-10-08T19:15:00Z","v":8369,"vw":3.353778},{"c":3.355,"h":3.3799,"l":3.35,"n":136,"o":3.3501,"t":"2026-10-08T19:30:00Z","v":15120,"vw":3.363333},{"c":3.385,"h":3.39,"l":3.35,"n":337,"o":3.355,"t":"2026-10-08T19:45:00Z","v":35088,"vw":3.365636},{"c":3.3894,"h":3.3894,"l":3.38,"n":18,"o":3.38,"t":"2026-10-08T20:00:00Z","v":7450,"vw":3.380763},{"c":3.3997,"h":3.3997,"l":3.3997,"n":1,"o":3.3997,"t":"2026-10-08T20:45:00Z","v":300,"vw":3.3997},{"c":3.3301,"h":3.37,"l":3.3301,"n":4,"o":3.37,"t":"2026-10-08T21:00:00Z","v":1312,"vw":3.338826},{"c":3.3943,"h":3.3943,"l":3.39,"n":19,"o":3.39,"t":"2026-10-08T21:15:00Z","v":1007,"vw":3.391812},{"c":3.3802,"h":3.3802,"l":3.3802,"n":1,"o":3.3802,"t":"2026-10-08T21:45:00Z","v":100,"vw":3.3802},{"c":3.3989,"h":3.3989,"l":3.3989,"n":1,"o":3.3989,"t":"2026-10-08T22:00:00Z","v":100,"vw":3.3989},{"c":3.3802,"h":3.39,"l":3.3802,"n":2,"o":3.39,"t":"2026-10-08T22:15:00Z","v":2413,"vw":3.380935},{"c":3.3802,"h":3.3802,"l":3.3802,"n":1,"o":3.3802,"t":"2026-10-08T22:45:00Z","v":148,"vw":3.3802},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-08T23:15:00Z","v":360,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-08T23:45:00Z","v":100,"vw":3.37},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-09T08:00:00Z","v":131,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":31,"o":3.39,"t":"2026-10-09T11:45:00Z","v":1507,"vw":3.380731},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-09T12:00:00Z","v":1172,"vw":3.38},{"c":3.35,"h":3.46,"l":3.33,"n":238,"o":3.41,"t":"2026-10-09T13:30:00Z","v":72696,"vw":3.388572},{"c":3.2967,"h":3.3396,"l":3.28,"n":240,"o":3.33,"t":"2026-10-09T13:45:00Z","v":52118,"vw":3.301209},{"c":3.31,"h":3.33,"l":3.28,"n":124,"o":3.32,"t":"2026-10-09T14:00:00Z","v":28685,"vw":3.304978},{"c":3.3212,"h":3.34,"l":3.3065,"n":69,"o":3.32,"t":"2026-10-09T14:15:00Z","v":10381,"vw":3.320612},{"c":3.3,"h":3.3262,"l":3.2904,"n":125,"o":3.325,"t":"2026-10-09T14:30:00Z","v":15054,"vw":3.30574},{"c":3.325,"h":3.33,"l":3.3,"n":99,"o":3.31,"t":"2026-10-09T14:45:00Z","v":11578,"vw":3.319613},{"c":3.2901,"h":3.33,"l":3.2901,"n":52,"o":3.325,"t":"2026-10-09T15:00:00Z","v":2399,"vw":3.314037},{"c":3.29,"h":3.31,"l":3.285,"n":155,"o":3.3001,"t":"2026-10-09T15:15:00Z","v":23464,"vw":3.296627},{"c":3.295,"h":3.31,"l":3.28,"n":40,"o":3.29,"t":"2026-10-09T15:30:00Z","v":5200,"vw":3.29394},{"c":3.29,"h":3.3098,"l":3.28,"n":181,"o":3.295,"t":"2026-10-09T15:45:00Z","v":36025,"vw":3.284868},{"c":3.28,"h":3.31,"l":3.27,"n":105,"o":3.29,"t":"2026-10-09T16:00:00Z","v":12001,"vw":3.290705},{"c":3.31,"h":3.31,"l":3.28,"n":42,"o":3.29,"t":"2026-10-09T16:15:00Z","v":7924,"vw":3.296184},{"c":3.27,"h":3.295,"l":3.265,"n":58,"o":3.295,"t":"2026-10-09T16:30:00Z","v":5829,"vw":3.284242},{"c":3.2613,"h":3.28,"l":3.2513,"n":52,"o":3.2513,"t":"2026-10-09T16:45:00Z","v":4691,"vw":3.267195},{"c":3.275,"h":3.2751,"l":3.2749,"n":17,"o":3.275,"t":"2026-10-09T17:00:00Z","v":1784,"vw":3.275007},{"c":3.275,"h":3.28,"l":3.27,"n":12,"o":3.27,"t":"2026-10-09T17:15:00Z","v":5004,"vw":3.274909},{"c":3.31,"h":3.33,"l":3.2601,"n":125,"o":3.2601,"t":"2026-10-09T17:30:00Z","v":43138,"vw":3.313678},{"c":3.31,"h":3.33,"l":3.29,"n":67,"o":3.305,"t":"2026-10-09T17:45:00Z","v":19226,"vw":3.302924},{"c":3.3,"h":3.32,"l":3.3,"n":87,"o":3.31,"t":"2026-10-09T18:00:00Z","v":14123,"vw":3.316006},{"c":3.275,"h":3.3078,"l":3.275,"n":52,"o":3.29,"t":"2026-10-09T18:15:00Z","v":5764,"vw":3.288134},{"c":3.28,"h":3.28,"l":3.265,"n":67,"o":3.275,"t":"2026-10-09T18:30:00Z","v":9374,"vw":3.271408},{"c":3.28,"h":3.3,"l":3.275,"n":70,"o":3.275,"t":"2026-10-09T18:45:00Z","v":10276,"vw":3.287193},{"c":3.28,"h":3.295,"l":3.28,"n":64,"o":3.28,"t":"2026-10-09T19:00:00Z","v":11403,"vw":3.287826},{"c":3.28,"h":3.29,"l":3.28,"n":64,"o":3.28,"t":"2026-10-09T19:15:00Z","v":8046,"vw":3.280835},{"c":3.285,"h":3.285,"l":3.2582,"n":127,"o":3.275,"t":"2026-10-09T19:30:00Z","v":17555,"vw":3.267025},{"c":3.272,"h":3.3,"l":3.265,"n":338,"o":3.29,"t":"2026-10-09T19:45:00Z","v":27869,"vw":3.276733},{"c":3.25,"h":3.27,"l":3.25,"n":5,"o":3.27,"t":"2026-10-09T20:00:00Z","v":8804,"vw":3.26977},{"c":3.28,"h":3.28,"l":3.25,"n":6,"o":3.25,"t":"2026-10-09T20:45:00Z","v":3125,"vw":3.270975},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-09T21:00:00Z","v":325,"vw":3.27},{"c":3.2877,"h":3.288,"l":3.2877,"n":2,"o":3.288,"t":"2026-10-09T21:45:00Z","v":323,"vw":3.287886},{"c":3.299,"h":3.299,"l":3.29,"n":6,"o":3.29,"t":"2026-10-09T22:00:00Z","v":688,"vw":3.295359},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-09T22:15:00Z","v":100,"vw":3.26},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-09T23:45:00Z","v":5000,"vw":3.35},{"c":3.3,"h":3.35,"l":3.3,"n":4,"o":3.35,"t":"2026-10-12T08:00:00Z","v":290,"vw":3.320921},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-12T09:30:00Z","v":112,"vw":3.33},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-12T11:00:00Z","v":1919,"vw":3.3},{"c":3.28,"h":3.32,"l":3.28,"n":7,"o":3.31,"t":"2026-10-12T11:15:00Z","v":8141,"vw":3.301033},{"c":3.3145,"h":3.3145,"l":3.3145,"n":1,"o":3.3145,"t":"2026-10-12T11:30:00Z","v":200,"vw":3.3145},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-12T13:00:00Z","v":300,"vw":3.28},{"c":3.2,"h":3.25,"l":3.13,"n":44,"o":3.13,"t":"2026-10-12T13:15:00Z","v":1995,"vw":3.20915},{"c":3.215,"h":3.25,"l":3.18,"n":355,"o":3.2,"t":"2026-10-12T13:30:00Z","v":75481,"vw":3.199335},{"c":3.1794,"h":3.215,"l":3.17,"n":170,"o":3.215,"t":"2026-10-12T13:45:00Z","v":26730,"vw":3.198028},{"c":3.1613,"h":3.17,"l":3.11,"n":400,"o":3.162,"t":"2026-10-12T14:00:00Z","v":76947,"vw":3.13192},{"c":3.14,"h":3.165,"l":3.13,"n":204,"o":3.165,"t":"2026-10-12T14:15:00Z","v":25472,"vw":3.140698},{"c":3.1593,"h":3.16,"l":3.13,"n":139,"o":3.135,"t":"2026-10-12T14:30:00Z","v":38010,"vw":3.152352},{"c":3.15,"h":3.16,"l":3.11,"n":236,"o":3.16,"t":"2026-10-12T14:45:00Z","v":62606,"vw":3.12472},{"c":3.12,"h":3.15,"l":3.11,"n":54,"o":3.14,"t":"2026-10-12T15:00:00Z","v":6819,"vw":3.137585},{"c":3.12,"h":3.13,"l":3.1122,"n":35,"o":3.13,"t":"2026-10-12T15:15:00Z","v":5738,"vw":3.121348},{"c":3.115,"h":3.1298,"l":3.1,"n":226,"o":3.115,"t":"2026-10-12T15:30:00Z","v":35206,"vw":3.113825},{"c":3.12,"h":3.122,"l":3.11,"n":47,"o":3.115,"t":"2026-10-12T15:45:00Z","v":4835,"vw":3.112974},{"c":3.115,"h":3.12,"l":3.11,"n":111,"o":3.115,"t":"2026-10-12T16:00:00Z","v":15845,"vw":3.115988},{"c":3.1015,"h":3.12,"l":3.1,"n":132,"o":3.115,"t":"2026-10-12T16:15:00Z","v":41497,"vw":3.111729},{"c":3.08,"h":3.1075,"l":3.05,"n":499,"o":3.1075,"t":"2026-10-12T16:30:00Z","v":53847,"vw":3.080369},{"c":3.0725,"h":3.095,"l":3.07,"n":125,"o":3.08,"t":"2026-10-12T16:45:00Z","v":17604,"vw":3.082499},{"c":3.09,"h":3.095,"l":3.0701,"n":115,"o":3.075,"t":"2026-10-12T17:00:00Z","v":12305,"vw":3.086153},{"c":3.1,"h":3.1,"l":3.095,"n":74,"o":3.095,"t":"2026-10-12T17:15:00Z","v":6104,"vw":3.097869},{"c":3.11,"h":3.11,"l":3.095,"n":113,"o":3.1,"t":"2026-10-12T17:30:00Z","v":7158,"vw":3.102009},{"c":3.1,"h":3.11,"l":3.1,"n":90,"o":3.1017,"t":"2026-10-12T17:45:00Z","v":6939,"vw":3.10434},{"c":3.1,"h":3.11,"l":3.09,"n":88,"o":3.0901,"t":"2026-10-12T18:00:00Z","v":28967,"vw":3.099506},{"c":3.1092,"h":3.11,"l":3.09,"n":116,"o":3.1,"t":"2026-10-12T18:15:00Z","v":5691,"vw":3.099621},{"c":3.1,"h":3.11,"l":3.1,"n":93,"o":3.1,"t":"2026-10-12T18:30:00Z","v":7773,"vw":3.107274},{"c":3.1015,"h":3.11,"l":3.1,"n":111,"o":3.1097,"t":"2026-10-12T18:45:00Z","v":6842,"vw":3.104119},{"c":3.1,"h":3.11,"l":3.1,"n":39,"o":3.105,"t":"2026-10-12T19:00:00Z","v":4103,"vw":3.102604},{"c":3.105,"h":3.115,"l":3.1,"n":156,"o":3.1,"t":"2026-10-12T19:15:00Z","v":22123,"vw":3.106167},{"c":3.105,"h":3.12,"l":3.1,"n":222,"o":3.105,"t":"2026-10-12T19:30:00Z","v":33200,"vw":3.10485},{"c":3.14,"h":3.15,"l":3.0801,"n":432,"o":3.105,"t":"2026-10-12T19:45:00Z","v":44452,"vw":3.110605},{"c":3.14,"h":3.14,"l":3.13,"n":10,"o":3.13,"t":"2026-10-12T20:00:00Z","v":18560,"vw":3.130435},{"c":3.1495,"h":3.1495,"l":3.1,"n":2,"o":3.1,"t":"2026-10-12T20:15:00Z","v":1230,"vw":3.120122},{"c":3.13,"h":3.14,"l":3.13,"n":5,"o":3.14,"t":"2026-10-12T20:30:00Z","v":820,"vw":3.13557},{"c":3.1459,"h":3.1461,"l":3.12,"n":4,"o":3.12,"t":"2026-10-12T20:45:00Z","v":940,"vw":3.141894},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-12T21:15:00Z","v":450,"vw":3.12},{"c":3.1011,"h":3.1011,"l":3.1,"n":5,"o":3.1,"t":"2026-10-12T21:30:00Z","v":795,"vw":3.100946},{"c":3.1489,"h":3.1489,"l":3.1489,"n":1,"o":3.1489,"t":"2026-10-12T22:15:00Z","v":100,"vw":3.1489},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-12T22:30:00Z","v":100,"vw":3.15},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-12T22:45:00Z","v":1031,"vw":3.13},{"c":3.09,"h":3.13,"l":3.09,"n":2,"o":3.13,"t":"2026-10-12T23:45:00Z","v":1300,"vw":3.1036},{"c":3.2,"h":3.25,"l":3.16,"n":38,"o":3.16,"t":"2026-10-13T09:15:00Z","v":1926,"vw":3.233662},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-13T09:30:00Z","v":3903,"vw":3.24},{"c":3.29,"h":3.29,"l":3.1,"n":7,"o":3.1,"t":"2026-10-13T10:00:00Z","v":1501,"vw":3.235714},{"c":3.07,"h":3.09,"l":3.07,"n":2,"o":3.09,"t":"2026-10-13T10:15:00Z","v":620,"vw":3.082903},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-13T11:00:00Z","v":526,"vw":3.15},{"c":3.1494,"h":3.1494,"l":3.1494,"n":1,"o":3.1494,"t":"2026-10-13T11:15:00Z","v":500,"vw":3.1494},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-13T12:00:00Z","v":200,"vw":3.09},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T13:00:00Z","v":200,"vw":3.15},{"c":3.04,"h":3.13,"l":2.99,"n":482,"o":3.09,"t":"2026-10-13T13:30:00Z","v":86205,"vw":3.021731},{"c":2.9281,"h":3.04,"l":2.91,"n":471,"o":3.03,"t":"2026-10-13T13:45:00Z","v":89352,"vw":2.96128},{"c":2.9,"h":2.9299,"l":2.88,"n":541,"o":2.925,"t":"2026-10-13T14:00:00Z","v":62908,"vw":2.904639},{"c":2.9188,"h":2.9241,"l":2.88,"n":229,"o":2.898,"t":"2026-10-13T14:15:00Z","v":67977,"vw":2.896989},{"c":2.895,"h":2.9158,"l":2.8885,"n":212,"o":2.915,"t":"2026-10-13T14:30:00Z","v":32817,"vw":2.893014},{"c":2.87,"h":2.9,"l":2.86,"n":318,"o":2.895,"t":"2026-10-13T14:45:00Z","v":74236,"vw":2.883776},{"c":2.87,"h":2.8742,"l":2.85,"n":289,"o":2.865,"t":"2026-10-13T15:00:00Z","v":50363,"vw":2.865096},{"c":2.89,"h":2.89,"l":2.875,"n":141,"o":2.877,"t":"2026-10-13T15:15:00Z","v":25351,"vw":2.881745},{"c":2.915,"h":2.9299,"l":2.8801,"n":234,"o":2.89,"t":"2026-10-13T15:30:00Z","v":69644,"vw":2.906421},{"c":2.9521,"h":2.96,"l":2.915,"n":205,"o":2.915,"t":"2026-10-13T15:45:00Z","v":58491,"vw":2.934349},{"c":2.9613,"h":2.97,"l":2.9312,"n":154,"o":2.95,"t":"2026-10-13T16:00:00Z","v":44613,"vw":2.958425},{"c":3.0311,"h":3.04,"l":2.9613,"n":148,"o":2.9613,"t":"2026-10-13T16:15:00Z","v":59478,"vw":2.998133},{"c":3.0604,"h":3.09,"l":3.0301,"n":65,"o":3.038,"t":"2026-10-13T16:30:00Z","v":12712,"vw":3.072929},{"c":3.03,"h":3.05,"l":3.03,"n":41,"o":3.05,"t":"2026-10-13T16:45:00Z","v":4057,"vw":3.039665},{"c":3.035,"h":3.04,"l":3.0338,"n":45,"o":3.04,"t":"2026-10-13T17:00:00Z","v":5482,"vw":3.039299},{"c":3.015,"h":3.035,"l":3.01,"n":44,"o":3.035,"t":"2026-10-13T17:15:00Z","v":2145,"vw":3.024163},{"c":3.02,"h":3.03,"l":3.015,"n":51,"o":3.015,"t":"2026-10-13T17:30:00Z","v":4907,"vw":3.018387},{"c":3.018,"h":3.03,"l":3.005,"n":129,"o":3.01,"t":"2026-10-13T17:45:00Z","v":6594,"vw":3.010574},{"c":2.99,"h":3.02,"l":2.98,"n":359,"o":3.018,"t":"2026-10-13T18:00:00Z","v":39661,"vw":3.001453},{"c":2.995,"h":3,"l":2.98,"n":83,"o":2.99,"t":"2026-10-13T18:15:00Z","v":7496,"vw":2.991167},{"c":2.99,"h":3.01,"l":2.99,"n":128,"o":2.995,"t":"2026-10-13T18:30:00Z","v":10597,"vw":3.001862},{"c":3.03,"h":3.03,"l":3,"n":84,"o":3,"t":"2026-10-13T18:45:00Z","v":11722,"vw":3.025843},{"c":3.035,"h":3.04,"l":3.03,"n":99,"o":3.03,"t":"2026-10-13T19:00:00Z","v":4411,"vw":3.031505},{"c":3.04,"h":3.04,"l":3.03,"n":135,"o":3.035,"t":"2026-10-13T19:15:00Z","v":11566,"vw":3.032406},{"c":3.04,"h":3.045,"l":3.03,"n":125,"o":3.04,"t":"2026-10-13T19:30:00Z","v":9876,"vw":3.039092},{"c":2.99,"h":3.04,"l":2.98,"n":425,"o":3.03,"t":"2026-10-13T19:45:00Z","v":49638,"vw":3.010962},{"c":3.0009,"h":3.0009,"l":2.995,"n":13,"o":2.995,"t":"2026-10-13T20:00:00Z","v":17736,"vw":2.996551},{"c":3.0189,"h":3.0189,"l":3,"n":3,"o":3.0189,"t":"2026-10-13T20:15:00Z","v":700,"vw":3.0054},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-13T20:30:00Z","v":2021,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-13T22:15:00Z","v":150,"vw":3},{"c":2.9954,"h":2.9954,"l":2.9954,"n":1,"o":2.9954,"t":"2026-10-13T22:30:00Z","v":1000,"vw":2.9954},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-13T22:45:00Z","v":250,"vw":2.97},{"c":2.9803,"h":2.9803,"l":2.98,"n":6,"o":2.98,"t":"2026-10-13T23:30:00Z","v":2612,"vw":2.980277},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-10-14T08:00:00Z","v":366,"vw":3},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T08:45:00Z","v":322,"vw":3.1},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-14T09:30:00Z","v":145,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-14T11:00:00Z","v":1003,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T11:15:00Z","v":130,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T11:30:00Z","v":100,"vw":3.02},{"c":2.99,"h":3.01,"l":2.99,"n":13,"o":3,"t":"2026-10-14T12:30:00Z","v":5575,"vw":2.996425},{"c":2.98,"h":2.99,"l":2.98,"n":8,"o":2.98,"t":"2026-10-14T12:45:00Z","v":2317,"vw":2.980917},{"c":3.06,"h":3.06,"l":2.98,"n":4,"o":2.98,"t":"2026-10-14T13:00:00Z","v":619,"vw":3.029327},{"c":2.865,"h":2.98,"l":2.85,"n":258,"o":2.97,"t":"2026-10-14T13:30:00Z","v":51263,"vw":2.891288},{"c":2.8,"h":2.88,"l":2.8,"n":475,"o":2.865,"t":"2026-10-14T13:45:00Z","v":82004,"vw":2.842723},{"c":2.81,"h":2.86,"l":2.8021,"n":169,"o":2.8278,"t":"2026-10-14T14:00:00Z","v":58501,"vw":2.817815},{"c":2.83,"h":2.87,"l":2.81,"n":134,"o":2.8159,"t":"2026-10-14T14:15:00Z","v":32898,"vw":2.841945},{"c":2.8826,"h":2.8826,"l":2.82,"n":119,"o":2.83,"t":"2026-10-14T14:30:00Z","v":34239,"vw":2.832068},{"c":2.86,"h":2.8743,"l":2.85,"n":71,"o":2.87,"t":"2026-10-14T14:45:00Z","v":6998,"vw":2.862253},{"c":2.84,"h":2.86,"l":2.83,"n":57,"o":2.86,"t":"2026-10-14T15:00:00Z","v":7622,"vw":2.838986},{"c":2.85,"h":2.85,"l":2.82,"n":95,"o":2.838,"t":"2026-10-14T15:15:00Z","v":16181,"vw":2.835312},{"c":2.8001,"h":2.85,"l":2.8001,"n":110,"o":2.8498,"t":"2026-10-14T15:30:00Z","v":29177,"vw":2.825382},{"c":2.8,"h":2.8198,"l":2.8,"n":115,"o":2.8024,"t":"2026-10-14T15:45:00Z","v":16118,"vw":2.807822},{"c":2.77,"h":2.81,"l":2.76,"n":451,"o":2.795,"t":"2026-10-14T16:00:00Z","v":90334,"vw":2.783615},{"c":2.775,"h":2.79,"l":2.76,"n":143,"o":2.77,"t":"2026-10-14T16:15:00Z","v":54858,"vw":2.774884},{"c":2.82,"h":2.83,"l":2.789,"n":148,"o":2.7898,"t":"2026-10-14T16:30:00Z","v":39935,"vw":2.819208},{"c":2.805,"h":2.82,"l":2.8,"n":194,"o":2.82,"t":"2026-10-14T16:45:00Z","v":11301,"vw":2.80879},{"c":2.79,"h":2.815,"l":2.78,"n":176,"o":2.805,"t":"2026-10-14T17:00:00Z","v":9240,"vw":2.797031},{"c":2.785,"h":2.7932,"l":2.775,"n":121,"o":2.775,"t":"2026-10-14T17:15:00Z","v":6680,"vw":2.78535},{"c":2.7712,"h":2.7845,"l":2.765,"n":105,"o":2.7845,"t":"2026-10-14T17:30:00Z","v":9993,"vw":2.771748},{"c":2.76,"h":2.78,"l":2.75,"n":161,"o":2.78,"t":"2026-10-14T17:45:00Z","v":13099,"vw":2.764808},{"c":2.75,"h":2.77,"l":2.7201,"n":319,"o":2.75,"t":"2026-10-14T18:00:00Z","v":55748,"vw":2.743412},{"c":2.74,"h":2.75,"l":2.72,"n":89,"o":2.75,"t":"2026-10-14T18:15:00Z","v":15335,"vw":2.739991},{"c":2.71,"h":2.75,"l":2.7,"n":465,"o":2.735,"t":"2026-10-14T18:30:00Z","v":64178,"vw":2.721008},{"c":2.735,"h":2.7351,"l":2.7198,"n":141,"o":2.7198,"t":"2026-10-14T18:45:00Z","v":15728,"vw":2.724148},{"c":2.74,"h":2.74,"l":2.72,"n":136,"o":2.735,"t":"2026-10-14T19:00:00Z","v":13525,"vw":2.732184},{"c":2.725,"h":2.74,"l":2.725,"n":146,"o":2.732,"t":"2026-10-14T19:15:00Z","v":8771,"vw":2.734103},{"c":2.7018,"h":2.73,"l":2.6702,"n":855,"o":2.7254,"t":"2026-10-14T19:30:00Z","v":101038,"vw":2.706024},{"c":2.715,"h":2.72,"l":2.69,"n":494,"o":2.705,"t":"2026-10-14T19:45:00Z","v":57447,"vw":2.708847},{"c":2.7826,"h":2.79,"l":2.72,"n":7,"o":2.72,"t":"2026-10-14T20:00:00Z","v":20485,"vw":2.754266},{"c":2.7726,"h":2.79,"l":2.73,"n":7,"o":2.79,"t":"2026-10-14T20:15:00Z","v":2371,"vw":2.737085},{"c":2.73,"h":2.7776,"l":2.73,"n":3,"o":2.7776,"t":"2026-10-14T20:45:00Z","v":1576,"vw":2.744377},{"c":2.73,"h":2.75,"l":2.73,"n":8,"o":2.75,"t":"2026-10-14T21:00:00Z","v":3151,"vw":2.734319},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-14T21:15:00Z","v":1438,"vw":2.73},{"c":2.7302,"h":2.7302,"l":2.73,"n":2,"o":2.73,"t":"2026-10-14T22:00:00Z","v":266,"vw":2.730113},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-14T22:15:00Z","v":195,"vw":2.74},{"c":2.7017,"h":2.75,"l":2.7,"n":6,"o":2.73,"t":"2026-10-14T22:30:00Z","v":2445,"vw":2.722375},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-14T23:00:00Z","v":100,"vw":2.7},{"c":2.6915,"h":2.6915,"l":2.6915,"n":1,"o":2.6915,"t":"2026-10-14T23:15:00Z","v":500,"vw":2.6915},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-14T23:45:00Z","v":873,"vw":2.69},{"c":2.6565,"h":2.7,"l":2.6565,"n":19,"o":2.7,"t":"2026-10-15T08:00:00Z","v":1774,"vw":2.693242},{"c":2.64,"h":2.64,"l":2.64,"n":10,"o":2.64,"t":"2026-10-15T08:15:00Z","v":1852,"vw":2.64},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T08:30:00Z","v":100,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-15T10:45:00Z","v":1000,"vw":2.68},{"c":2.66,"h":2.69,"l":2.66,"n":6,"o":2.68,"t":"2026-10-15T11:00:00Z","v":2060,"vw":2.66298},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-15T11:15:00Z","v":850,"vw":2.66},{"c":2.65,"h":2.69,"l":2.65,"n":4,"o":2.69,"t":"2026-10-15T11:30:00Z","v":1145,"vw":2.654444},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-15T11:45:00Z","v":1000,"vw":2.65},{"c":2.71,"h":2.7791,"l":2.69,"n":12,"o":2.69,"t":"2026-10-15T12:00:00Z","v":5211,"vw":2.727494},{"c":2.7,"h":2.7,"l":2.67,"n":9,"o":2.67,"t":"2026-10-15T12:15:00Z","v":2054,"vw":2.679036},{"c":2.63,"h":2.68,"l":2.63,"n":11,"o":2.665,"t":"2026-10-15T12:30:00Z","v":908,"vw":2.649379},{"c":2.65,"h":2.655,"l":2.61,"n":15,"o":2.61,"t":"2026-10-15T12:45:00Z","v":2179,"vw":2.630412},{"c":2.61,"h":2.65,"l":2.6,"n":35,"o":2.65,"t":"2026-10-15T13:00:00Z","v":13011,"vw":2.616049},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T13:15:00Z","v":100,"vw":2.63},{"c":2.567,"h":2.6749,"l":2.5301,"n":381,"o":2.655,"t":"2026-10-15T13:30:00Z","v":80299,"vw":2.593226},{"c":2.52,"h":2.57,"l":2.5,"n":233,"o":2.57,"t":"2026-10-15T13:45:00Z","v":76411,"vw":2.539813},{"c":2.59,"h":2.6,"l":2.52,"n":186,"o":2.53,"t":"2026-10-15T14:00:00Z","v":29983,"vw":2.553102},{"c":2.59,"h":2.62,"l":2.57,"n":158,"o":2.59,"t":"2026-10-15T14:15:00Z","v":34366,"vw":2.596754},{"c":2.67,"h":2.69,"l":2.595,"n":228,"o":2.5981,"t":"2026-10-15T14:30:00Z","v":27291,"vw":2.64794},{"c":2.6696,"h":2.67,"l":2.63,"n":123,"o":2.67,"t":"2026-10-15T14:45:00Z","v":13252,"vw":2.651883},{"c":2.6955,"h":2.7,"l":2.6303,"n":164,"o":2.65,"t":"2026-10-15T15:00:00Z","v":23021,"vw":2.665635},{"c":2.72,"h":2.73,"l":2.695,"n":208,"o":2.695,"t":"2026-10-15T15:15:00Z","v":29133,"vw":2.712989},{"c":2.715,"h":2.73,"l":2.7,"n":113,"o":2.72,"t":"2026-10-15T15:30:00Z","v":10141,"vw":2.715875},{"c":2.715,"h":2.73,"l":2.7,"n":77,"o":2.7,"t":"2026-10-15T15:45:00Z","v":7028,"vw":2.711357},{"c":2.6899,"h":2.73,"l":2.685,"n":54,"o":2.73,"t":"2026-10-15T16:00:00Z","v":20447,"vw":2.698994},{"c":2.7,"h":2.7,"l":2.69,"n":92,"o":2.69,"t":"2026-10-15T16:15:00Z","v":4779,"vw":2.693321},{"c":2.7,"h":2.7098,"l":2.6915,"n":47,"o":2.6915,"t":"2026-10-15T16:30:00Z","v":7653,"vw":2.697509},{"c":2.71,"h":2.72,"l":2.7,"n":62,"o":2.71,"t":"2026-10-15T16:45:00Z","v":6936,"vw":2.710921},{"c":2.7219,"h":2.725,"l":2.7006,"n":83,"o":2.7136,"t":"2026-10-15T17:00:00Z","v":15546,"vw":2.712712},{"c":2.73,"h":2.74,"l":2.72,"n":114,"o":2.72,"t":"2026-10-15T17:15:00Z","v":11060,"vw":2.732577},{"c":2.7522,"h":2.76,"l":2.7218,"n":49,"o":2.725,"t":"2026-10-15T17:30:00Z","v":7889,"vw":2.741427},{"c":2.775,"h":2.775,"l":2.7321,"n":100,"o":2.76,"t":"2026-10-15T17:45:00Z","v":17304,"vw":2.752677},{"c":2.74,"h":2.7689,"l":2.74,"n":60,"o":2.76,"t":"2026-10-15T18:00:00Z","v":3469,"vw":2.756925},{"c":2.755,"h":2.76,"l":2.73,"n":97,"o":2.735,"t":"2026-10-15T18:15:00Z","v":14200,"vw":2.738535},{"c":2.81,"h":2.81,"l":2.75,"n":138,"o":2.755,"t":"2026-10-15T18:30:00Z","v":18433,"vw":2.787658},{"c":2.79,"h":2.815,"l":2.79,"n":128,"o":2.81,"t":"2026-10-15T18:45:00Z","v":15529,"vw":2.801242},{"c":2.83,"h":2.83,"l":2.8,"n":162,"o":2.8,"t":"2026-10-15T19:00:00Z","v":18669,"vw":2.811628},{"c":2.83,"h":2.855,"l":2.82,"n":178,"o":2.825,"t":"2026-10-15T19:15:00Z","v":23617,"vw":2.835585},{"c":2.85,"h":2.85,"l":2.82,"n":162,"o":2.82,"t":"2026-10-15T19:30:00Z","v":15537,"vw":2.833922},{"c":2.805,"h":2.8642,"l":2.805,"n":641,"o":2.85,"t":"2026-10-15T19:45:00Z","v":79205,"vw":2.832635},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-10-15T20:00:00Z","v":14144,"vw":2.81},{"c":2.8565,"h":2.8565,"l":2.8565,"n":2,"o":2.8565,"t":"2026-10-15T20:15:00Z","v":231,"vw":2.8565},{"c":2.85,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-15T20:30:00Z","v":2872,"vw":2.853063},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-15T20:45:00Z","v":185,"vw":2.85},{"c":2.855,"h":2.855,"l":2.855,"n":1,"o":2.855,"t":"2026-10-15T21:00:00Z","v":100,"vw":2.855},{"c":2.86,"h":2.86,"l":2.85,"n":12,"o":2.85,"t":"2026-10-15T21:15:00Z","v":4310,"vw":2.851064},{"c":2.8315,"h":2.8397,"l":2.8315,"n":2,"o":2.8397,"t":"2026-10-15T23:00:00Z","v":200,"vw":2.8356},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-15T23:15:00Z","v":796,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-15T23:45:00Z","v":199,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":8,"o":2.81,"t":"2026-10-16T08:00:00Z","v":436,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T08:30:00Z","v":280,"vw":2.83},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T09:30:00Z","v":300,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T11:00:00Z","v":177,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T11:15:00Z","v":100,"vw":2.85},{"c":2.86,"h":2.86,"l":2.83,"n":3,"o":2.83,"t":"2026-10-16T11:30:00Z","v":1558,"vw":2.831963},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T12:00:00Z","v":101,"vw":2.83},{"c":2.87,"h":2.87,"l":2.855,"n":12,"o":2.8632,"t":"2026-10-16T12:30:00Z","v":1705,"vw":2.861614},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-16T12:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-16T13:00:00Z","v":696,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T13:15:00Z","v":125,"vw":2.85},{"c":2.8401,"h":2.86,"l":2.77,"n":167,"o":2.83,"t":"2026-10-16T13:30:00Z","v":26965,"vw":2.817804},{"c":2.78,"h":2.86,"l":2.77,"n":84,"o":2.85,"t":"2026-10-16T13:45:00Z","v":15238,"vw":2.803604},{"c":2.785,"h":2.81,"l":2.77,"n":75,"o":2.77,"t":"2026-10-16T14:00:00Z","v":11633,"vw":2.796008},{"c":2.795,"h":2.8,"l":2.77,"n":44,"o":2.8,"t":"2026-10-16T14:15:00Z","v":3085,"vw":2.788365},{"c":2.8,"h":2.815,"l":2.79,"n":33,"o":2.795,"t":"2026-10-16T14:30:00Z","v":3426,"vw":2.800558},{"c":2.75,"h":2.8,"l":2.75,"n":119,"o":2.78,"t":"2026-10-16T14:45:00Z","v":7205,"vw":2.769317},{"c":2.7408,"h":2.77,"l":2.74,"n":50,"o":2.75,"t":"2026-10-16T15:00:00Z","v":7215,"vw":2.751485},{"c":2.73,"h":2.755,"l":2.73,"n":44,"o":2.74,"t":"2026-10-16T15:15:00Z","v":5968,"vw":2.733522},{"c":2.71,"h":2.76,"l":2.71,"n":144,"o":2.7261,"t":"2026-10-16T15:30:00Z","v":40988,"vw":2.718909},{"c":2.6969,"h":2.735,"l":2.6969,"n":86,"o":2.7127,"t":"2026-10-16T15:45:00Z","v":10104,"vw":2.712565},{"c":2.7,"h":2.71,"l":2.68,"n":97,"o":2.6944,"t":"2026-10-16T16:00:00Z","v":20196,"vw":2.690712},{"c":2.685,"h":2.7,"l":2.6804,"n":69,"o":2.7,"t":"2026-10-16T16:15:00Z","v":16501,"vw":2.683596},{"c":2.67,"h":2.69,"l":2.67,"n":61,"o":2.685,"t":"2026-10-16T16:30:00Z","v":9035,"vw":2.680132},{"c":2.68,"h":2.685,"l":2.66,"n":55,"o":2.685,"t":"2026-10-16T16:45:00Z","v":8206,"vw":2.668878},{"c":2.66,"h":2.664,"l":2.64,"n":46,"o":2.66,"t":"2026-10-16T17:00:00Z","v":8523,"vw":2.658131},{"c":2.65,"h":2.68,"l":2.6236,"n":75,"o":2.64,"t":"2026-10-16T17:15:00Z","v":16141,"vw":2.636537},{"c":2.6526,"h":2.655,"l":2.63,"n":90,"o":2.64,"t":"2026-10-16T17:30:00Z","v":8780,"vw":2.641987},{"c":2.61,"h":2.6526,"l":2.61,"n":211,"o":2.633,"t":"2026-10-16T17:45:00Z","v":10359,"vw":2.620928},{"c":2.61,"h":2.6398,"l":2.6,"n":40,"o":2.615,"t":"2026-10-16T18:00:00Z","v":4237,"vw":2.62591},{"c":2.625,"h":2.625,"l":2.61,"n":15,"o":2.61,"t":"2026-10-16T18:15:00Z","v":5291,"vw":2.624242},{"c":2.62,"h":2.66,"l":2.6,"n":200,"o":2.61,"t":"2026-10-16T18:30:00Z","v":41719,"vw":2.630045},{"c":2.615,"h":2.6299,"l":2.61,"n":182,"o":2.6122,"t":"2026-10-16T18:45:00Z","v":15151,"vw":2.61878},{"c":2.63,"h":2.63,"l":2.605,"n":77,"o":2.615,"t":"2026-10-16T19:00:00Z","v":5695,"vw":2.616268},{"c":2.635,"h":2.64,"l":2.62,"n":77,"o":2.62,"t":"2026-10-16T19:15:00Z","v":5846,"vw":2.633713},{"c":2.5999,"h":2.635,"l":2.595,"n":143,"o":2.635,"t":"2026-10-16T19:30:00Z","v":18014,"vw":2.615174},{"c":2.62,"h":2.62,"l":2.59,"n":480,"o":2.595,"t":"2026-10-16T19:45:00Z","v":61224,"vw":2.603125},{"c":2.5991,"h":2.65,"l":2.5991,"n":8,"o":2.61,"t":"2026-10-16T20:00:00Z","v":10516,"vw":2.610951},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-16T20:15:00Z","v":2100,"vw":2.65},{"c":2.6123,"h":2.6123,"l":2.6123,"n":1,"o":2.6123,"t":"2026-10-16T21:00:00Z","v":500,"vw":2.6123},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-16T21:30:00Z","v":300,"vw":2.66},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-16T22:30:00Z","v":522,"vw":2.63},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-16T22:45:00Z","v":200,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T23:15:00Z","v":150,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-16T23:30:00Z","v":2054,"vw":2.67},{"c":2.65,"h":2.68,"l":2.63,"n":5,"o":2.68,"t":"2026-10-16T23:45:00Z","v":1454,"vw":2.654134},{"c":2.65,"h":2.68,"l":2.65,"n":9,"o":2.68,"t":"2026-10-19T08:00:00Z","v":450,"vw":2.664962},{"c":2.68,"h":2.68,"l":2.65,"n":3,"o":2.65,"t":"2026-10-19T08:30:00Z","v":410,"vw":2.662439},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-19T11:00:00Z","v":210,"vw":2.68},{"c":2.7,"h":2.7,"l":2.69,"n":3,"o":2.69,"t":"2026-10-19T11:15:00Z","v":330,"vw":2.693939},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T11:30:00Z","v":454,"vw":2.7},{"c":2.65,"h":2.68,"l":2.65,"n":8,"o":2.68,"t":"2026-10-19T12:30:00Z","v":329,"vw":2.66},{"c":2.68,"h":2.6826,"l":2.68,"n":6,"o":2.6826,"t":"2026-10-19T13:00:00Z","v":404,"vw":2.680836},{"c":2.68,"h":2.7,"l":2.68,"n":3,"o":2.7,"t":"2026-10-19T13:15:00Z","v":1300,"vw":2.688462},{"c":2.6,"h":2.655,"l":2.58,"n":262,"o":2.65,"t":"2026-10-19T13:30:00Z","v":31526,"vw":2.627888},{"c":2.59,"h":2.62,"l":2.5613,"n":113,"o":2.62,"t":"2026-10-19T13:45:00Z","v":18722,"vw":2.583934},{"c":2.58,"h":2.5999,"l":2.555,"n":136,"o":2.5999,"t":"2026-10-19T14:00:00Z","v":38723,"vw":2.579757},{"c":2.58,"h":2.59,"l":2.5701,"n":104,"o":2.5701,"t":"2026-10-19T14:15:00Z","v":4804,"vw":2.587905},{"c":2.57,"h":2.575,"l":2.5583,"n":84,"o":2.57,"t":"2026-10-19T14:30:00Z","v":7736,"vw":2.569599},{"c":2.555,"h":2.595,"l":2.5301,"n":321,"o":2.58,"t":"2026-10-19T14:45:00Z","v":68850,"vw":2.549787},{"c":2.5101,"h":2.57,"l":2.5101,"n":125,"o":2.555,"t":"2026-10-19T15:00:00Z","v":34493,"vw":2.535559},{"c":2.52,"h":2.52,"l":2.5,"n":87,"o":2.52,"t":"2026-10-19T15:15:00Z","v":31371,"vw":2.510141},{"c":2.5187,"h":2.535,"l":2.51,"n":120,"o":2.52,"t":"2026-10-19T15:30:00Z","v":13556,"vw":2.521848},{"c":2.535,"h":2.54,"l":2.52,"n":125,"o":2.52,"t":"2026-10-19T15:45:00Z","v":17193,"vw":2.527529},{"c":2.4901,"h":2.535,"l":2.4901,"n":129,"o":2.535,"t":"2026-10-19T16:00:00Z","v":19579,"vw":2.507197},{"c":2.5063,"h":2.5194,"l":2.49,"n":141,"o":2.49,"t":"2026-10-19T16:15:00Z","v":33357,"vw":2.502512},{"c":2.5141,"h":2.53,"l":2.5005,"n":45,"o":2.501,"t":"2026-10-19T16:30:00Z","v":9472,"vw":2.510747},{"c":2.515,"h":2.525,"l":2.5,"n":43,"o":2.525,"t":"2026-10-19T16:45:00Z","v":3347,"vw":2.513157},{"c":2.495,"h":2.5,"l":2.49,"n":55,"o":2.5,"t":"2026-10-19T17:00:00Z","v":5850,"vw":2.496469},{"c":2.5,"h":2.5174,"l":2.495,"n":69,"o":2.495,"t":"2026-10-19T17:15:00Z","v":7979,"vw":2.502856},{"c":2.5,"h":2.515,"l":2.49,"n":149,"o":2.505,"t":"2026-10-19T17:30:00Z","v":16416,"vw":2.506603},{"c":2.48,"h":2.5,"l":2.4701,"n":67,"o":2.5,"t":"2026-10-19T17:45:00Z","v":4391,"vw":2.484106},{"c":2.4947,"h":2.4999,"l":2.48,"n":46,"o":2.48,"t":"2026-10-19T18:00:00Z","v":2919,"vw":2.489004},{"c":2.47,"h":2.4949,"l":2.465,"n":37,"o":2.4949,"t":"2026-10-19T18:15:00Z","v":3238,"vw":2.471778},{"c":2.48,"h":2.48,"l":2.4619,"n":77,"o":2.47,"t":"2026-10-19T18:30:00Z","v":6061,"vw":2.472687},{"c":2.4912,"h":2.5087,"l":2.48,"n":59,"o":2.4865,"t":"2026-10-19T18:45:00Z","v":3843,"vw":2.48998},{"c":2.4895,"h":2.5,"l":2.4801,"n":33,"o":2.49,"t":"2026-10-19T19:00:00Z","v":6035,"vw":2.48811},{"c":2.5098,"h":2.5099,"l":2.4817,"n":136,"o":2.4817,"t":"2026-10-19T19:15:00Z","v":12794,"vw":2.489908},{"c":2.505,"h":2.51,"l":2.48,"n":237,"o":2.49,"t":"2026-10-19T19:30:00Z","v":35893,"vw":2.496831},{"c":2.46,"h":2.51,"l":2.46,"n":318,"o":2.5086,"t":"2026-10-19T19:45:00Z","v":28180,"vw":2.488907},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T20:00:00Z","v":9130,"vw":2.48},{"c":2.48,"h":2.52,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T20:15:00Z","v":5710,"vw":2.481754},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T21:15:00Z","v":100,"vw":2.52},{"c":2.4908,"h":2.4908,"l":2.4908,"n":3,"o":2.4908,"t":"2026-10-19T21:30:00Z","v":500,"vw":2.4908},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-19T22:30:00Z","v":309,"vw":2.51},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-20T08:00:00Z","v":167,"vw":2.48},{"c":2.5,"h":2.5,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T08:45:00Z","v":1439,"vw":2.499154},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T09:00:00Z","v":116,"vw":2.5},{"c":2.4972,"h":2.4972,"l":2.4972,"n":1,"o":2.4972,"t":"2026-10-20T09:15:00Z","v":1147,"vw":2.4972},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-20T09:45:00Z","v":1302,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T10:00:00Z","v":186,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":16,"o":2.49,"t":"2026-10-20T12:00:00Z","v":527,"vw":2.49},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-10-20T12:30:00Z","v":385,"vw":2.45},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T13:00:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-20T13:15:00Z","v":900,"vw":2.48},{"c":2.38,"h":2.4501,"l":2.35,"n":183,"o":2.43,"t":"2026-10-20T13:30:00Z","v":54157,"vw":2.393377},{"c":2.425,"h":2.44,"l":2.38,"n":127,"o":2.38,"t":"2026-10-20T13:45:00Z","v":13720,"vw":2.404429},{"c":2.4312,"h":2.4589,"l":2.42,"n":66,"o":2.43,"t":"2026-10-20T14:00:00Z","v":6711,"vw":2.436872},{"c":2.495,"h":2.51,"l":2.43,"n":163,"o":2.45,"t":"2026-10-20T14:15:00Z","v":40746,"vw":2.476321},{"c":2.4806,"h":2.51,"l":2.46,"n":142,"o":2.51,"t":"2026-10-20T14:30:00Z","v":37754,"vw":2.486808},{"c":2.43,"h":2.51,"l":2.43,"n":359,"o":2.5,"t":"2026-10-20T14:45:00Z","v":67170,"vw":2.462306},{"c":2.42,"h":2.45,"l":2.41,"n":301,"o":2.45,"t":"2026-10-20T15:00:00Z","v":51983,"vw":2.426098},{"c":2.435,"h":2.435,"l":2.42,"n":68,"o":2.425,"t":"2026-10-20T15:15:00Z","v":6467,"vw":2.423929},{"c":2.425,"h":2.44,"l":2.41,"n":55,"o":2.43,"t":"2026-10-20T15:30:00Z","v":9600,"vw":2.417922},{"c":2.36,"h":2.4327,"l":2.36,"n":222,"o":2.4327,"t":"2026-10-20T15:45:00Z","v":39789,"vw":2.390267},{"c":2.39,"h":2.4016,"l":2.36,"n":178,"o":2.36,"t":"2026-10-20T16:00:00Z","v":37411,"vw":2.375826},{"c":2.39,"h":2.395,"l":2.38,"n":42,"o":2.395,"t":"2026-10-20T16:15:00Z","v":5483,"vw":2.388608},{"c":2.4088,"h":2.41,"l":2.4,"n":95,"o":2.4,"t":"2026-10-20T16:30:00Z","v":9212,"vw":2.403185},{"c":2.39,"h":2.4084,"l":2.38,"n":94,"o":2.4,"t":"2026-10-20T16:45:00Z","v":6903,"vw":2.397062},{"c":2.3787,"h":2.39,"l":2.375,"n":114,"o":2.39,"t":"2026-10-20T17:00:00Z","v":10279,"vw":2.381909},{"c":2.37,"h":2.38,"l":2.36,"n":139,"o":2.38,"t":"2026-10-20T17:15:00Z","v":10828,"vw":2.371785},{"c":2.375,"h":2.38,"l":2.37,"n":101,"o":2.3732,"t":"2026-10-20T17:30:00Z","v":11113,"vw":2.376102},{"c":2.375,"h":2.38,"l":2.37,"n":98,"o":2.38,"t":"2026-10-20T17:45:00Z","v":6019,"vw":2.375644},{"c":2.372,"h":2.38,"l":2.37,"n":61,"o":2.375,"t":"2026-10-20T18:00:00Z","v":6464,"vw":2.374542},{"c":2.425,"h":2.43,"l":2.37,"n":332,"o":2.3701,"t":"2026-10-20T18:15:00Z","v":50499,"vw":2.384991},{"c":2.405,"h":2.425,"l":2.39,"n":177,"o":2.425,"t":"2026-10-20T18:30:00Z","v":12363,"vw":2.402987},{"c":2.385,"h":2.41,"l":2.375,"n":283,"o":2.405,"t":"2026-10-20T18:45:00Z","v":25218,"vw":2.402194},{"c":2.385,"h":2.4,"l":2.375,"n":138,"o":2.385,"t":"2026-10-20T19:00:00Z","v":23328,"vw":2.384136},{"c":2.379,"h":2.382,"l":2.365,"n":116,"o":2.38,"t":"2026-10-20T19:15:00Z","v":10062,"vw":2.376755},{"c":2.36,"h":2.38,"l":2.35,"n":120,"o":2.375,"t":"2026-10-20T19:30:00Z","v":18551,"vw":2.365758},{"c":2.345,"h":2.375,"l":2.33,"n":451,"o":2.36,"t":"2026-10-20T19:45:00Z","v":51242,"vw":2.348547},{"c":2.3262,"h":2.35,"l":2.3262,"n":10,"o":2.35,"t":"2026-10-20T20:00:00Z","v":13274,"vw":2.349261},{"c":2.3554,"h":2.36,"l":2.3554,"n":3,"o":2.36,"t":"2026-10-20T20:15:00Z","v":320,"vw":2.356884},{"c":2.3591,"h":2.3591,"l":2.3591,"n":1,"o":2.3591,"t":"2026-10-20T20:30:00Z","v":210,"vw":2.3591},{"c":2.3403,"h":2.36,"l":2.34,"n":7,"o":2.36,"t":"2026-10-20T20:45:00Z","v":1854,"vw":2.345575},{"c":2.3598,"h":2.3598,"l":2.3587,"n":2,"o":2.3587,"t":"2026-10-20T21:00:00Z","v":600,"vw":2.358883},{"c":2.3609,"h":2.3609,"l":2.36,"n":15,"o":2.36,"t":"2026-10-20T21:15:00Z","v":751,"vw":2.360646},{"c":2.43,"h":2.43,"l":2.39,"n":7,"o":2.39,"t":"2026-10-20T22:00:00Z","v":2098,"vw":2.410443},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T22:15:00Z","v":126,"vw":2.39},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-20T22:30:00Z","v":115,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T09:00:00Z","v":1347,"vw":2.4},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-21T09:30:00Z","v":1325,"vw":2.46},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.42,"t":"2026-10-21T11:00:00Z","v":940,"vw":2.415952},{"c":2.42,"h":2.4492,"l":2.42,"n":3,"o":2.4492,"t":"2026-10-21T11:15:00Z","v":850,"vw":2.443506},{"c":2.4132,"h":2.4132,"l":2.4132,"n":1,"o":2.4132,"t":"2026-10-21T11:30:00Z","v":238,"vw":2.4132},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-21T11:45:00Z","v":150,"vw":2.45},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-10-21T12:00:00Z","v":500,"vw":2.445},{"c":2.4,"h":2.43,"l":2.39,"n":3,"o":2.43,"t":"2026-10-21T12:45:00Z","v":350,"vw":2.405343},{"c":2.41,"h":2.41,"l":2.36,"n":18,"o":2.4,"t":"2026-10-21T13:00:00Z","v":2632,"vw":2.390719},{"c":2.446,"h":2.446,"l":2.446,"n":2,"o":2.446,"t":"2026-10-21T13:15:00Z","v":755,"vw":2.446},{"c":2.4696,"h":2.5,"l":2.4,"n":228,"o":2.4,"t":"2026-10-21T13:30:00Z","v":47830,"vw":2.441861},{"c":2.45,"h":2.5026,"l":2.44,"n":247,"o":2.45,"t":"2026-10-21T13:45:00Z","v":16825,"vw":2.467936},{"c":2.46,"h":2.47,"l":2.44,"n":118,"o":2.45,"t":"2026-10-21T14:00:00Z","v":19053,"vw":2.45785},{"c":2.43,"h":2.451,"l":2.4,"n":119,"o":2.451,"t":"2026-10-21T14:15:00Z","v":18645,"vw":2.429111},{"c":2.44,"h":2.45,"l":2.41,"n":74,"o":2.431,"t":"2026-10-21T14:30:00Z","v":13883,"vw":2.435339},{"c":2.43,"h":2.4699,"l":2.43,"n":73,"o":2.4312,"t":"2026-10-21T14:45:00Z","v":6294,"vw":2.446307},{"c":2.44,"h":2.44,"l":2.43,"n":18,"o":2.44,"t":"2026-10-21T15:00:00Z","v":1968,"vw":2.436765},{"c":2.44,"h":2.4401,"l":2.43,"n":65,"o":2.44,"t":"2026-10-21T15:15:00Z","v":19280,"vw":2.439673},{"c":2.44,"h":2.4482,"l":2.43,"n":23,"o":2.43,"t":"2026-10-21T15:30:00Z","v":10405,"vw":2.433051},{"c":2.455,"h":2.455,"l":2.44,"n":43,"o":2.45,"t":"2026-10-21T15:45:00Z","v":3933,"vw":2.452092},{"c":2.435,"h":2.4558,"l":2.435,"n":64,"o":2.44,"t":"2026-10-21T16:00:00Z","v":8974,"vw":2.446406},{"c":2.43,"h":2.44,"l":2.42,"n":48,"o":2.43,"t":"2026-10-21T16:15:00Z","v":12358,"vw":2.428505},{"c":2.45,"h":2.455,"l":2.42,"n":54,"o":2.425,"t":"2026-10-21T16:30:00Z","v":4246,"vw":2.435639},{"c":2.455,"h":2.4699,"l":2.431,"n":36,"o":2.45,"t":"2026-10-21T16:45:00Z","v":9983,"vw":2.458013},{"c":2.44,"h":2.45,"l":2.44,"n":36,"o":2.45,"t":"2026-10-21T17:00:00Z","v":3941,"vw":2.440453},{"c":2.44,"h":2.44,"l":2.43,"n":23,"o":2.44,"t":"2026-10-21T17:15:00Z","v":7635,"vw":2.432086},{"c":2.425,"h":2.4383,"l":2.415,"n":81,"o":2.4383,"t":"2026-10-21T17:30:00Z","v":8324,"vw":2.426174},{"c":2.4203,"h":2.43,"l":2.42,"n":33,"o":2.425,"t":"2026-10-21T17:45:00Z","v":4608,"vw":2.424148},{"c":2.435,"h":2.445,"l":2.425,"n":156,"o":2.425,"t":"2026-10-21T18:00:00Z","v":27273,"vw":2.433933},{"c":2.4219,"h":2.44,"l":2.42,"n":63,"o":2.432,"t":"2026-10-21T18:15:00Z","v":7240,"vw":2.429935},{"c":2.42,"h":2.44,"l":2.4135,"n":39,"o":2.42,"t":"2026-10-21T18:30:00Z","v":4804,"vw":2.430683},{"c":2.405,"h":2.43,"l":2.405,"n":97,"o":2.43,"t":"2026-10-21T18:45:00Z","v":13444,"vw":2.413922},{"c":2.4098,"h":2.42,"l":2.3901,"n":175,"o":2.4,"t":"2026-10-21T19:00:00Z","v":33829,"vw":2.41104},{"c":2.405,"h":2.41,"l":2.4,"n":55,"o":2.4,"t":"2026-10-21T19:15:00Z","v":4746,"vw":2.401083},{"c":2.41,"h":2.42,"l":2.4001,"n":28,"o":2.4001,"t":"2026-10-21T19:30:00Z","v":2711,"vw":2.411099},{"c":2.41,"h":2.43,"l":2.4,"n":245,"o":2.42,"t":"2026-10-21T19:45:00Z","v":26376,"vw":2.410441},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-21T20:00:00Z","v":14757,"vw":2.4},{"c":2.43,"h":2.43,"l":2.4,"n":8,"o":2.41,"t":"2026-10-21T21:00:00Z","v":5072,"vw":2.402054},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-21T21:15:00Z","v":150,"vw":2.43},{"c":2.4293,"h":2.4293,"l":2.4293,"n":1,"o":2.4293,"t":"2026-10-21T22:00:00Z","v":1000,"vw":2.4293},{"c":2.401,"h":2.401,"l":2.401,"n":1,"o":2.401,"t":"2026-10-21T22:30:00Z","v":100,"vw":2.401},{"c":2.4009,"h":2.4009,"l":2.4009,"n":1,"o":2.4009,"t":"2026-10-21T22:45:00Z","v":223,"vw":2.4009},{"c":2.35,"h":2.39,"l":2.35,"n":8,"o":2.35,"t":"2026-10-22T08:00:00Z","v":836,"vw":2.359231},{"c":2.42,"h":2.42,"l":2.4,"n":6,"o":2.4,"t":"2026-10-22T10:15:00Z","v":1000,"vw":2.415704},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-22T11:00:00Z","v":158,"vw":2.39},{"c":2.3951,"h":2.64,"l":2.37,"n":99,"o":2.375,"t":"2026-10-22T12:00:00Z","v":16450,"vw":2.447301},{"c":2.45,"h":2.47,"l":2.37,"n":64,"o":2.4,"t":"2026-10-22T12:15:00Z","v":17142,"vw":2.440654},{"c":2.4113,"h":2.47,"l":2.4,"n":4,"o":2.47,"t":"2026-10-22T12:30:00Z","v":5400,"vw":2.465865},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T12:45:00Z","v":150,"vw":2.37},{"c":2.35,"h":2.4169,"l":2.35,"n":4,"o":2.4169,"t":"2026-10-22T13:00:00Z","v":1480,"vw":2.368929},{"c":2.4114,"h":2.4114,"l":2.39,"n":3,"o":2.39,"t":"2026-10-22T13:15:00Z","v":503,"vw":2.394756},{"c":2.36,"h":2.45,"l":2.36,"n":220,"o":2.39,"t":"2026-10-22T13:30:00Z","v":39798,"vw":2.394706},{"c":2.385,"h":2.385,"l":2.35,"n":156,"o":2.37,"t":"2026-10-22T13:45:00Z","v":21068,"vw":2.367033},{"c":2.35,"h":2.385,"l":2.35,"n":49,"o":2.385,"t":"2026-10-22T14:00:00Z","v":14717,"vw":2.360437},{"c":2.3463,"h":2.36,"l":2.341,"n":98,"o":2.35,"t":"2026-10-22T14:15:00Z","v":11704,"vw":2.347681},{"c":2.33,"h":2.34,"l":2.32,"n":201,"o":2.34,"t":"2026-10-22T14:30:00Z","v":31082,"vw":2.331242},{"c":2.31,"h":2.335,"l":2.31,"n":114,"o":2.325,"t":"2026-10-22T14:45:00Z","v":8706,"vw":2.319536},{"c":2.265,"h":2.32,"l":2.26,"n":238,"o":2.32,"t":"2026-10-22T15:00:00Z","v":29052,"vw":2.288129},{"c":2.27,"h":2.3,"l":2.25,"n":227,"o":2.26,"t":"2026-10-22T15:15:00Z","v":29143,"vw":2.27099},{"c":2.3,"h":2.305,"l":2.26,"n":69,"o":2.27,"t":"2026-10-22T15:30:00Z","v":21997,"vw":2.291497},{"c":2.2974,"h":2.3,"l":2.29,"n":64,"o":2.29,"t":"2026-10-22T15:45:00Z","v":10470,"vw":2.296883},{"c":2.29,"h":2.2977,"l":2.28,"n":39,"o":2.2977,"t":"2026-10-22T16:00:00Z","v":11823,"vw":2.29022},{"c":2.26,"h":2.29,"l":2.26,"n":259,"o":2.29,"t":"2026-10-22T16:15:00Z","v":28766,"vw":2.269607},{"c":2.25,"h":2.27,"l":2.25,"n":92,"o":2.26,"t":"2026-10-22T16:30:00Z","v":22801,"vw":2.26187},{"c":2.24,"h":2.25,"l":2.23,"n":113,"o":2.25,"t":"2026-10-22T16:45:00Z","v":22220,"vw":2.241727},{"c":2.23,"h":2.26,"l":2.225,"n":100,"o":2.25,"t":"2026-10-22T17:00:00Z","v":12094,"vw":2.241172},{"c":2.2209,"h":2.24,"l":2.22,"n":84,"o":2.235,"t":"2026-10-22T17:15:00Z","v":16232,"vw":2.231648},{"c":2.21,"h":2.2397,"l":2.21,"n":104,"o":2.2209,"t":"2026-10-22T17:30:00Z","v":54137,"vw":2.227331},{"c":2.18,"h":2.21,"l":2.18,"n":140,"o":2.21,"t":"2026-10-22T17:45:00Z","v":19258,"vw":2.194371},{"c":2.19,"h":2.2,"l":2.16,"n":200,"o":2.18,"t":"2026-10-22T18:00:00Z","v":23978,"vw":2.175358},{"c":2.185,"h":2.2,"l":2.18,"n":184,"o":2.185,"t":"2026-10-22T18:15:00Z","v":19260,"vw":2.18702},{"c":2.21,"h":2.21,"l":2.17,"n":109,"o":2.1801,"t":"2026-10-22T18:30:00Z","v":18715,"vw":2.195007},{"c":2.1981,"h":2.23,"l":2.19,"n":613,"o":2.22,"t":"2026-10-22T18:45:00Z","v":68836,"vw":2.223891},{"c":2.18,"h":2.19,"l":2.17,"n":116,"o":2.19,"t":"2026-10-22T19:00:00Z","v":13928,"vw":2.180663},{"c":2.18,"h":2.19,"l":2.1704,"n":61,"o":2.18,"t":"2026-10-22T19:15:00Z","v":7422,"vw":2.176299},{"c":2.13,"h":2.2,"l":2.12,"n":306,"o":2.19,"t":"2026-10-22T19:30:00Z","v":50090,"vw":2.153976},{"c":2.14,"h":2.17,"l":2.07,"n":911,"o":2.13,"t":"2026-10-22T19:45:00Z","v":198983,"vw":2.122331},{"c":2.1509,"h":2.1509,"l":2.15,"n":10,"o":2.15,"t":"2026-10-22T20:00:00Z","v":21313,"vw":2.150021},{"c":2.2296,"h":2.23,"l":2.2296,"n":7,"o":2.23,"t":"2026-10-22T20:30:00Z","v":2469,"vw":2.229772},{"c":2.2288,"h":2.2288,"l":2.21,"n":5,"o":2.2287,"t":"2026-10-22T20:45:00Z","v":1013,"vw":2.21593},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T21:30:00Z","v":5000,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-22T22:00:00Z","v":156,"vw":2.22},{"c":2.2298,"h":2.2298,"l":2.2298,"n":3,"o":2.2298,"t":"2026-10-22T22:15:00Z","v":5030,"vw":2.2298},{"c":2.17,"h":2.2215,"l":2.16,"n":18,"o":2.2215,"t":"2026-10-22T22:30:00Z","v":1933,"vw":2.184097}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":6.061845034552962,"iv":2.216193079919613,"gamma":0.1330918724823487,"theta":-0.004084574961163587,"vega":0.001070485425003206,"rho":0.000130792013545567,"breakevenPct":181.65184491027475},{"delta":0.15,"premium":0.07437472352716012,"strike":4.695315955910498,"iv":1.8968271997365111,"gamma":0.18909055810021935,"theta":-0.00415402982051285,"vega":0.001286450432252696,"rho":0.00019693189088551465,"breakevenPct":119.80141379897046},{"delta":0.2,"premium":0.10325096102680498,"strike":4.334362987164938,"iv":1.8318769860343556,"gamma":0.22893097932675352,"theta":-0.004523311336377229,"vega":0.0014695398054436373,"rho":0.0002597200472602075,"breakevenPct":104.4983386263476},{"delta":0.25,"premium":0.13212719852644977,"strike":3.9734100184193775,"iv":1.7669267723321997,"gamma":0.26877140055328763,"theta":-0.0048925928522416074,"vega":0.0016526291786345781,"rho":0.0003225082036349003,"breakevenPct":89.19526345372478},{"delta":0.3,"premium":0.16100343602609463,"strike":3.612457049673817,"iv":1.7019765586300442,"gamma":0.30861182177982177,"theta":-0.0052618743681059855,"vega":0.0018357185518255194,"rho":0.000385296360009593,"breakevenPct":73.89218828110194},{"delta":0.35,"premium":0.18987967352573948,"strike":3.2515040809282567,"iv":1.6370263449278883,"gamma":0.3484522430063559,"theta":-0.0056311558839703645,"vega":0.00201880792501646,"rho":0.0004480845163842858,"breakevenPct":58.5891131084791},{"delta":0.4,"premium":0.21875591102538433,"strike":2.8905511121826963,"iv":1.5720761312257325,"gamma":0.3882926642328901,"theta":-0.0060004373998347425,"vega":0.002201897298207402,"rho":0.0005108726727589786,"breakevenPct":43.28603793585626},{"delta":0.45,"premium":0.24763214852502913,"strike":2.529598143437136,"iv":1.5071259175235767,"gamma":0.4281330854594242,"theta":-0.0063697189156991215,"vega":0.0023849866713983427,"rho":0.0005736608291336714,"breakevenPct":27.982962763233417}],"put":[{"delta":0.65,"premium":2.0222499112589434,"strike":4.024384149023589,"iv":1.929247857803988,"gamma":0.43978468240057855,"theta":-0.006744157705975451,"vega":0.0022165384377876526,"rho":-0.0027325225729320536,"breakevenPct":7.735749411767456},{"delta":0.7,"premium":4.277716254202007,"strike":6.246518477046312,"iv":3.145498379384144,"gamma":0.24923757219734055,"theta":-0.010452842408563565,"vega":0.002094874352930003,"rho":-0.00460884994269679,"breakevenPct":9.271786965700208},{"delta":0.75,"premium":4.606474224372969,"strike":6.592763677281701,"iv":3.3657024399176803,"gamma":0.15784336171440091,"theta":-0.010611656091624705,"vega":0.0019328281449464322,"rho":-0.004955391225064162,"breakevenPct":8.465923829090686}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":6.061845034552962,"iv":2.216193079919613,"gamma":0.1330918724823487,"theta":-0.004084574961163587,"vega":0.001070485425003206,"rho":0.000130792013545567,"breakevenPct":181.65184491027475},{"delta":0.15,"premium":0.07437472352716012,"strike":4.695315955910498,"iv":1.8968271997365111,"gamma":0.18909055810021935,"theta":-0.00415402982051285,"vega":0.001286450432252696,"rho":0.00019693189088551465,"breakevenPct":119.80141379897046},{"delta":0.2,"premium":0.10325096102680498,"strike":4.334362987164938,"iv":1.8318769860343556,"gamma":0.22893097932675352,"theta":-0.004523311336377229,"vega":0.0014695398054436373,"rho":0.0002597200472602075,"breakevenPct":104.4983386263476},{"delta":0.25,"premium":0.13212719852644977,"strike":3.9734100184193775,"iv":1.7669267723321997,"gamma":0.26877140055328763,"theta":-0.0048925928522416074,"vega":0.0016526291786345781,"rho":0.0003225082036349003,"breakevenPct":89.19526345372478},{"delta":0.3,"premium":0.16100343602609463,"strike":3.612457049673817,"iv":1.7019765586300442,"gamma":0.30861182177982177,"theta":-0.0052618743681059855,"vega":0.0018357185518255194,"rho":0.000385296360009593,"breakevenPct":73.89218828110194},{"delta":0.35,"premium":0.18987967352573948,"strike":3.2515040809282567,"iv":1.6370263449278883,"gamma":0.3484522430063559,"theta":-0.0056311558839703645,"vega":0.00201880792501646,"rho":0.0004480845163842858,"breakevenPct":58.5891131084791},{"delta":0.4,"premium":0.21875591102538433,"strike":2.8905511121826963,"iv":1.5720761312257325,"gamma":0.3882926642328901,"theta":-0.0060004373998347425,"vega":0.002201897298207402,"rho":0.0005108726727589786,"breakevenPct":43.28603793585626},{"delta":0.45,"premium":0.24763214852502913,"strike":2.529598143437136,"iv":1.5071259175235767,"gamma":0.4281330854594242,"theta":-0.0063697189156991215,"vega":0.0023849866713983427,"rho":0.0005736608291336714,"breakevenPct":27.982962763233417}],"put":[{"delta":0.65,"premium":2.0222499112589434,"strike":4.024384149023589,"iv":1.929247857803988,"gamma":0.43978468240057855,"theta":-0.006744157705975451,"vega":0.0022165384377876526,"rho":-0.0027325225729320536,"breakevenPct":7.735749411767456},{"delta":0.7,"premium":4.277716254202007,"strike":6.246518477046312,"iv":3.145498379384144,"gamma":0.24923757219734055,"theta":-0.010452842408563565,"vega":0.002094874352930003,"rho":-0.00460884994269679,"breakevenPct":9.271786965700208},{"delta":0.75,"premium":4.606474224372969,"strike":6.592763677281701,"iv":3.3657024399176803,"gamma":0.15784336171440091,"theta":-0.010611656091624705,"vega":0.0019328281449464322,"rho":-0.004955391225064162,"breakevenPct":8.465923829090686}]}},"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"}}