{"symbol":"MPG","url":"https://intraalpha.com/companies/MPG","capturedAt":"2026-10-22T23:23:27.289Z","state":"partial","quote":{"symbol":"MPG","last_price":2.361,"prev_close":2.51,"regular_close":2.37,"change":-0.149,"change_pct":-5.9363,"regular_change":-0.14,"regular_change_pct":-5.5777,"extended_change":-0.009,"extended_change_pct":-0.3797,"bid":2.37,"ask":2.38,"bid_size":1600,"ask_size":1600,"volume":390694,"vwap":2.343994,"open":2.36,"high":2.42,"low":2.255,"close":2.37,"trade_count":975,"last_trade_at":"2026-10-22T22:33:29.144467008Z","last_quote_at":"2026-10-22T23:23:25.643241499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:26.207162203-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.203Z","bars":[{"c":2.54,"h":2.57,"l":2.53,"n":9,"o":2.53,"t":"2026-10-15T08:00:00Z","v":1716,"vw":2.553097},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-15T08:20:00Z","v":200,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T08:40:00Z","v":240,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-15T09:00:00Z","v":1300,"vw":2.5},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-15T11:00:00Z","v":500,"vw":2.53},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T11:05:00Z","v":4000,"vw":2.45},{"c":2.48,"h":2.49,"l":2.48,"n":2,"o":2.49,"t":"2026-10-15T11:10:00Z","v":795,"vw":2.484969},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-15T11:30:00Z","v":200,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T12:05:00Z","v":100,"vw":2.46},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-15T12:35:00Z","v":1500,"vw":2.41},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-15T12:40:00Z","v":200,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T12:50:00Z","v":100,"vw":2.44},{"c":2.4299,"h":2.4299,"l":2.4299,"n":1,"o":2.4299,"t":"2026-10-15T13:00:00Z","v":200,"vw":2.4299},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-15T13:05:00Z","v":200,"vw":2.42},{"c":2.4,"h":2.4004,"l":2.4,"n":14,"o":2.4,"t":"2026-10-15T13:20:00Z","v":16100,"vw":2.400197},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-15T13:25:00Z","v":2600,"vw":2.41},{"c":2.45,"h":2.48,"l":2.43,"n":3,"o":2.43,"t":"2026-10-15T13:30:00Z","v":960,"vw":2.442375},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-15T13:35:00Z","v":466,"vw":2.47},{"c":2.5,"h":2.51,"l":2.49,"n":13,"o":2.49,"t":"2026-10-15T13:40:00Z","v":10857,"vw":2.501767},{"c":2.48,"h":2.4968,"l":2.48,"n":8,"o":2.49,"t":"2026-10-15T13:45:00Z","v":2100,"vw":2.48934},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-15T13:50:00Z","v":351,"vw":2.435},{"c":2.43,"h":2.435,"l":2.41,"n":53,"o":2.43,"t":"2026-10-15T13:55:00Z","v":9837,"vw":2.427907},{"c":2.48,"h":2.48,"l":2.42,"n":16,"o":2.42,"t":"2026-10-15T14:00:00Z","v":5761,"vw":2.443482},{"c":2.51,"h":2.51,"l":2.4899,"n":11,"o":2.49,"t":"2026-10-15T14:05:00Z","v":4715,"vw":2.493088},{"c":2.51,"h":2.53,"l":2.51,"n":23,"o":2.53,"t":"2026-10-15T14:10:00Z","v":3134,"vw":2.522414},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T14:15:00Z","v":100,"vw":2.52},{"c":2.53,"h":2.54,"l":2.53,"n":13,"o":2.53,"t":"2026-10-15T14:20:00Z","v":1501,"vw":2.530769},{"c":2.54,"h":2.54,"l":2.52,"n":9,"o":2.5277,"t":"2026-10-15T14:25:00Z","v":1600,"vw":2.522981},{"c":2.5599,"h":2.5599,"l":2.54,"n":3,"o":2.54,"t":"2026-10-15T14:30:00Z","v":2500,"vw":2.54398},{"c":2.56,"h":2.56,"l":2.56,"n":7,"o":2.56,"t":"2026-10-15T14:35:00Z","v":1200,"vw":2.56},{"c":2.59,"h":2.6,"l":2.59,"n":4,"o":2.6,"t":"2026-10-15T14:40:00Z","v":2472,"vw":2.594583},{"c":2.615,"h":2.615,"l":2.59,"n":7,"o":2.59,"t":"2026-10-15T14:45:00Z","v":3486,"vw":2.599591},{"c":2.62,"h":2.62,"l":2.605,"n":4,"o":2.605,"t":"2026-10-15T14:50:00Z","v":600,"vw":2.607504},{"c":2.65,"h":2.665,"l":2.63,"n":42,"o":2.63,"t":"2026-10-15T14:55:00Z","v":28862,"vw":2.650738},{"c":2.665,"h":2.665,"l":2.63,"n":16,"o":2.64,"t":"2026-10-15T15:00:00Z","v":12529,"vw":2.641163},{"c":2.68,"h":2.685,"l":2.665,"n":6,"o":2.685,"t":"2026-10-15T15:05:00Z","v":1730,"vw":2.682059},{"c":2.715,"h":2.715,"l":2.675,"n":20,"o":2.695,"t":"2026-10-15T15:10:00Z","v":2372,"vw":2.70235},{"c":2.7299,"h":2.735,"l":2.7299,"n":2,"o":2.735,"t":"2026-10-15T15:15:00Z","v":300,"vw":2.7333},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-15T15:20:00Z","v":3000,"vw":2.725},{"c":2.7,"h":2.71,"l":2.7,"n":29,"o":2.71,"t":"2026-10-15T15:25:00Z","v":7136,"vw":2.707723},{"c":2.663,"h":2.665,"l":2.662,"n":7,"o":2.665,"t":"2026-10-15T15:30:00Z","v":527,"vw":2.664},{"c":2.665,"h":2.675,"l":2.665,"n":10,"o":2.67,"t":"2026-10-15T15:35:00Z","v":1837,"vw":2.671707},{"c":2.645,"h":2.665,"l":2.645,"n":2,"o":2.665,"t":"2026-10-15T15:40:00Z","v":598,"vw":2.658378},{"c":2.63,"h":2.64,"l":2.62,"n":14,"o":2.64,"t":"2026-10-15T15:45:00Z","v":4790,"vw":2.625699},{"c":2.65,"h":2.65,"l":2.64,"n":11,"o":2.64,"t":"2026-10-15T15:50:00Z","v":1250,"vw":2.640917},{"c":2.6551,"h":2.6551,"l":2.6551,"n":1,"o":2.6551,"t":"2026-10-15T15:55:00Z","v":2200,"vw":2.6551},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-15T16:00:00Z","v":3320,"vw":2.64},{"c":2.6391,"h":2.64,"l":2.6391,"n":2,"o":2.64,"t":"2026-10-15T16:05:00Z","v":998,"vw":2.639549},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-15T16:10:00Z","v":857,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-15T16:15:00Z","v":476,"vw":2.63},{"c":2.6301,"h":2.6313,"l":2.6301,"n":4,"o":2.6313,"t":"2026-10-15T16:20:00Z","v":3803,"vw":2.6307},{"c":2.6301,"h":2.6301,"l":2.6301,"n":2,"o":2.6301,"t":"2026-10-15T16:25:00Z","v":1902,"vw":2.6301},{"c":2.64,"h":2.64,"l":2.63,"n":12,"o":2.635,"t":"2026-10-15T16:30:00Z","v":2857,"vw":2.631568},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-15T16:35:00Z","v":884,"vw":2.64},{"c":2.6598,"h":2.6598,"l":2.6598,"n":1,"o":2.6598,"t":"2026-10-15T16:40:00Z","v":3100,"vw":2.6598},{"c":2.635,"h":2.635,"l":2.63,"n":13,"o":2.63,"t":"2026-10-15T16:50:00Z","v":2280,"vw":2.631526},{"c":2.6401,"h":2.6401,"l":2.6324,"n":7,"o":2.6324,"t":"2026-10-15T16:55:00Z","v":2475,"vw":2.637698},{"c":2.6424,"h":2.6501,"l":2.6424,"n":9,"o":2.65,"t":"2026-10-15T17:00:00Z","v":2456,"vw":2.646976},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T17:10:00Z","v":500,"vw":2.67},{"c":2.675,"h":2.675,"l":2.67,"n":6,"o":2.67,"t":"2026-10-15T17:15:00Z","v":985,"vw":2.671445},{"c":2.675,"h":2.6797,"l":2.675,"n":2,"o":2.6797,"t":"2026-10-15T17:20:00Z","v":4500,"vw":2.676567},{"c":2.685,"h":2.685,"l":2.685,"n":2,"o":2.685,"t":"2026-10-15T17:25:00Z","v":151,"vw":2.685},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-15T17:35:00Z","v":3000,"vw":2.68},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-15T17:40:00Z","v":205,"vw":2.705},{"c":2.715,"h":2.715,"l":2.6961,"n":9,"o":2.6961,"t":"2026-10-15T17:45:00Z","v":3716,"vw":2.708082},{"c":2.71,"h":2.71,"l":2.7,"n":18,"o":2.705,"t":"2026-10-15T17:50:00Z","v":11050,"vw":2.708864},{"c":2.7099,"h":2.7099,"l":2.7,"n":10,"o":2.705,"t":"2026-10-15T17:55:00Z","v":3350,"vw":2.704697},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T18:00:00Z","v":240,"vw":2.7},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-15T18:10:00Z","v":250,"vw":2.675},{"c":2.6699,"h":2.6699,"l":2.665,"n":2,"o":2.665,"t":"2026-10-15T18:20:00Z","v":849,"vw":2.669323},{"c":2.655,"h":2.6601,"l":2.655,"n":26,"o":2.6601,"t":"2026-10-15T18:25:00Z","v":11155,"vw":2.657336},{"c":2.6598,"h":2.6598,"l":2.645,"n":16,"o":2.645,"t":"2026-10-15T18:30:00Z","v":3315,"vw":2.651686},{"c":2.6977,"h":2.6977,"l":2.6977,"n":1,"o":2.6977,"t":"2026-10-15T18:50:00Z","v":600,"vw":2.6977},{"c":2.715,"h":2.715,"l":2.715,"n":1,"o":2.715,"t":"2026-10-15T19:00:00Z","v":300,"vw":2.715},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-15T19:10:00Z","v":1000,"vw":2.735},{"c":2.76,"h":2.765,"l":2.75,"n":12,"o":2.75,"t":"2026-10-15T19:20:00Z","v":4140,"vw":2.763213},{"c":2.74,"h":2.75,"l":2.74,"n":7,"o":2.75,"t":"2026-10-15T19:25:00Z","v":2801,"vw":2.744286},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-15T19:30:00Z","v":504,"vw":2.73},{"c":2.765,"h":2.765,"l":2.76,"n":7,"o":2.76,"t":"2026-10-15T19:35:00Z","v":2134,"vw":2.760544},{"c":2.77,"h":2.77,"l":2.77,"n":40,"o":2.77,"t":"2026-10-15T19:40:00Z","v":4889,"vw":2.77},{"c":2.7899,"h":2.7899,"l":2.77,"n":18,"o":2.77,"t":"2026-10-15T19:45:00Z","v":5923,"vw":2.775994},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-15T19:50:00Z","v":600,"vw":2.78},{"c":2.79,"h":2.7959,"l":2.78,"n":41,"o":2.78,"t":"2026-10-15T19:55:00Z","v":17289,"vw":2.792023},{"c":2.82,"h":2.82,"l":2.79,"n":12,"o":2.79,"t":"2026-10-15T20:00:00Z","v":4004,"vw":2.80165},{"c":2.809,"h":2.809,"l":2.809,"n":1,"o":2.809,"t":"2026-10-15T20:05:00Z","v":2500,"vw":2.809},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T20:25:00Z","v":400,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T20:50:00Z","v":2030,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T21:00:00Z","v":220,"vw":2.77},{"c":2.7993,"h":2.7993,"l":2.7887,"n":2,"o":2.7887,"t":"2026-10-15T21:10:00Z","v":200,"vw":2.794},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-15T21:40:00Z","v":100,"vw":2.84},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-15T22:15:00Z","v":2500,"vw":2.81},{"c":2.809,"h":2.809,"l":2.809,"n":1,"o":2.809,"t":"2026-10-15T22:35:00Z","v":400,"vw":2.809},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T22:50:00Z","v":185,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-15T22:55:00Z","v":743,"vw":2.8},{"c":2.791,"h":2.791,"l":2.791,"n":1,"o":2.791,"t":"2026-10-15T23:20:00Z","v":550,"vw":2.791},{"c":2.79,"h":2.83,"l":2.79,"n":5,"o":2.83,"t":"2026-10-16T08:00:00Z","v":825,"vw":2.80365},{"c":2.83,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-10-16T09:15:00Z","v":1168,"vw":2.827432},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-16T09:50:00Z","v":300,"vw":2.84},{"c":2.86,"h":2.86,"l":2.83,"n":8,"o":2.83,"t":"2026-10-16T11:00:00Z","v":10995,"vw":2.858515},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-16T11:25:00Z","v":2000,"vw":2.84},{"c":2.8,"h":2.81,"l":2.8,"n":3,"o":2.81,"t":"2026-10-16T12:15:00Z","v":395,"vw":2.804937},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-16T13:00:00Z","v":1411,"vw":2.79},{"c":2.76,"h":2.77,"l":2.76,"n":2,"o":2.77,"t":"2026-10-16T13:15:00Z","v":1300,"vw":2.767692},{"c":2.81,"h":2.81,"l":2.7,"n":23,"o":2.7251,"t":"2026-10-16T13:30:00Z","v":7610,"vw":2.733387},{"c":2.79,"h":2.81,"l":2.75,"n":19,"o":2.78,"t":"2026-10-16T13:35:00Z","v":8869,"vw":2.792209},{"c":2.84,"h":2.84,"l":2.78,"n":29,"o":2.79,"t":"2026-10-16T13:40:00Z","v":4103,"vw":2.812927},{"c":2.81,"h":2.84,"l":2.78,"n":35,"o":2.84,"t":"2026-10-16T13:45:00Z","v":7868,"vw":2.824667},{"c":2.83,"h":2.84,"l":2.81,"n":22,"o":2.84,"t":"2026-10-16T13:50:00Z","v":7248,"vw":2.823206},{"c":2.81,"h":2.84,"l":2.8,"n":49,"o":2.84,"t":"2026-10-16T13:55:00Z","v":16467,"vw":2.814037},{"c":2.82,"h":2.825,"l":2.8,"n":34,"o":2.81,"t":"2026-10-16T14:00:00Z","v":13939,"vw":2.812483},{"c":2.82,"h":2.83,"l":2.81,"n":38,"o":2.82,"t":"2026-10-16T14:05:00Z","v":8501,"vw":2.823646},{"c":2.84,"h":2.84,"l":2.81,"n":64,"o":2.81,"t":"2026-10-16T14:10:00Z","v":17465,"vw":2.817619},{"c":2.85,"h":2.86,"l":2.83,"n":57,"o":2.83,"t":"2026-10-16T14:15:00Z","v":16796,"vw":2.846273},{"c":2.87,"h":2.88,"l":2.85,"n":29,"o":2.86,"t":"2026-10-16T14:20:00Z","v":4380,"vw":2.864762},{"c":2.86,"h":2.87,"l":2.86,"n":19,"o":2.87,"t":"2026-10-16T14:25:00Z","v":5141,"vw":2.867746},{"c":2.895,"h":2.91,"l":2.87,"n":27,"o":2.87,"t":"2026-10-16T14:30:00Z","v":7935,"vw":2.888229},{"c":2.8801,"h":2.9,"l":2.88,"n":15,"o":2.9,"t":"2026-10-16T14:35:00Z","v":10963,"vw":2.881124},{"c":2.85,"h":2.89,"l":2.84,"n":40,"o":2.89,"t":"2026-10-16T14:40:00Z","v":24286,"vw":2.855921},{"c":2.8502,"h":2.855,"l":2.85,"n":14,"o":2.85,"t":"2026-10-16T14:45:00Z","v":8290,"vw":2.850207},{"c":2.82,"h":2.85,"l":2.82,"n":16,"o":2.85,"t":"2026-10-16T14:50:00Z","v":5801,"vw":2.840862},{"c":2.79,"h":2.82,"l":2.79,"n":30,"o":2.82,"t":"2026-10-16T14:55:00Z","v":8701,"vw":2.810669},{"c":2.79,"h":2.8,"l":2.785,"n":8,"o":2.785,"t":"2026-10-16T15:00:00Z","v":3500,"vw":2.790286},{"c":2.7407,"h":2.78,"l":2.7407,"n":7,"o":2.78,"t":"2026-10-16T15:05:00Z","v":423,"vw":2.754586},{"c":2.76,"h":2.76,"l":2.74,"n":9,"o":2.74,"t":"2026-10-16T15:10:00Z","v":2906,"vw":2.742481},{"c":2.7601,"h":2.77,"l":2.76,"n":5,"o":2.77,"t":"2026-10-16T15:15:00Z","v":10300,"vw":2.760369},{"c":2.72,"h":2.76,"l":2.72,"n":17,"o":2.76,"t":"2026-10-16T15:20:00Z","v":2390,"vw":2.743043},{"c":2.74,"h":2.74,"l":2.73,"n":11,"o":2.73,"t":"2026-10-16T15:25:00Z","v":3702,"vw":2.738928},{"c":2.74,"h":2.75,"l":2.73,"n":20,"o":2.73,"t":"2026-10-16T15:30:00Z","v":10032,"vw":2.739583},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-16T15:35:00Z","v":700,"vw":2.74},{"c":2.74,"h":2.74,"l":2.73,"n":8,"o":2.73,"t":"2026-10-16T15:40:00Z","v":3000,"vw":2.738333},{"c":2.75,"h":2.75,"l":2.74,"n":22,"o":2.74,"t":"2026-10-16T15:45:00Z","v":8998,"vw":2.743914},{"c":2.72,"h":2.745,"l":2.72,"n":16,"o":2.745,"t":"2026-10-16T15:50:00Z","v":7814,"vw":2.728811},{"c":2.705,"h":2.72,"l":2.705,"n":14,"o":2.71,"t":"2026-10-16T15:55:00Z","v":7306,"vw":2.712983},{"c":2.725,"h":2.725,"l":2.71,"n":11,"o":2.71,"t":"2026-10-16T16:00:00Z","v":9166,"vw":2.717632},{"c":2.711,"h":2.73,"l":2.711,"n":12,"o":2.7211,"t":"2026-10-16T16:05:00Z","v":4749,"vw":2.721135},{"c":2.74,"h":2.74,"l":2.72,"n":14,"o":2.72,"t":"2026-10-16T16:10:00Z","v":17388,"vw":2.720986},{"c":2.74,"h":2.75,"l":2.74,"n":8,"o":2.75,"t":"2026-10-16T16:15:00Z","v":4240,"vw":2.741108},{"c":2.74,"h":2.74,"l":2.73,"n":11,"o":2.74,"t":"2026-10-16T16:20:00Z","v":2120,"vw":2.736635},{"c":2.7171,"h":2.73,"l":2.7171,"n":8,"o":2.72,"t":"2026-10-16T16:30:00Z","v":15159,"vw":2.727205},{"c":2.7181,"h":2.7181,"l":2.7181,"n":2,"o":2.7181,"t":"2026-10-16T16:35:00Z","v":250,"vw":2.7181},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-16T16:40:00Z","v":2300,"vw":2.73},{"c":2.73,"h":2.74,"l":2.73,"n":13,"o":2.74,"t":"2026-10-16T16:45:00Z","v":3878,"vw":2.734901},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T16:50:00Z","v":2400,"vw":2.71},{"c":2.7,"h":2.71,"l":2.7,"n":11,"o":2.7033,"t":"2026-10-16T16:55:00Z","v":1850,"vw":2.700719},{"c":2.67,"h":2.7001,"l":2.67,"n":13,"o":2.7,"t":"2026-10-16T17:00:00Z","v":23262,"vw":2.695556},{"c":2.65,"h":2.665,"l":2.64,"n":18,"o":2.665,"t":"2026-10-16T17:05:00Z","v":16521,"vw":2.649364},{"c":2.65,"h":2.6502,"l":2.65,"n":4,"o":2.6502,"t":"2026-10-16T17:10:00Z","v":630,"vw":2.650167},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-16T17:15:00Z","v":2750,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":9,"o":2.65,"t":"2026-10-16T17:20:00Z","v":3731,"vw":2.65},{"c":2.67,"h":2.67,"l":2.65,"n":8,"o":2.65,"t":"2026-10-16T17:25:00Z","v":1891,"vw":2.652115},{"c":2.66,"h":2.66,"l":2.66,"n":7,"o":2.66,"t":"2026-10-16T17:30:00Z","v":1200,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":7,"o":2.66,"t":"2026-10-16T17:35:00Z","v":4737,"vw":2.66},{"c":2.67,"h":2.68,"l":2.65,"n":7,"o":2.65,"t":"2026-10-16T17:40:00Z","v":2789,"vw":2.655977},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-16T17:50:00Z","v":636,"vw":2.65},{"c":2.62,"h":2.64,"l":2.62,"n":9,"o":2.64,"t":"2026-10-16T18:00:00Z","v":554,"vw":2.63542},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T18:05:00Z","v":139,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-16T18:10:00Z","v":610,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:15:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:20:00Z","v":100,"vw":2.6},{"c":2.59,"h":2.5999,"l":2.58,"n":8,"o":2.59,"t":"2026-10-16T18:30:00Z","v":2469,"vw":2.588354},{"c":2.58,"h":2.58,"l":2.57,"n":6,"o":2.57,"t":"2026-10-16T18:35:00Z","v":1700,"vw":2.579412},{"c":2.575,"h":2.58,"l":2.575,"n":3,"o":2.58,"t":"2026-10-16T18:40:00Z","v":390,"vw":2.577857},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T18:45:00Z","v":100,"vw":2.58},{"c":2.56,"h":2.57,"l":2.56,"n":5,"o":2.57,"t":"2026-10-16T18:50:00Z","v":600,"vw":2.563322},{"c":2.58,"h":2.58,"l":2.5501,"n":30,"o":2.56,"t":"2026-10-16T18:55:00Z","v":11787,"vw":2.571692},{"c":2.575,"h":2.585,"l":2.575,"n":10,"o":2.585,"t":"2026-10-16T19:00:00Z","v":5414,"vw":2.580739},{"c":2.56,"h":2.58,"l":2.56,"n":5,"o":2.58,"t":"2026-10-16T19:05:00Z","v":1104,"vw":2.57},{"c":2.6,"h":2.6,"l":2.57,"n":8,"o":2.57,"t":"2026-10-16T19:10:00Z","v":1950,"vw":2.579885},{"c":2.59,"h":2.6,"l":2.59,"n":4,"o":2.6,"t":"2026-10-16T19:15:00Z","v":3285,"vw":2.596955},{"c":2.61,"h":2.61,"l":2.59,"n":19,"o":2.59,"t":"2026-10-16T19:20:00Z","v":8333,"vw":2.60439},{"c":2.62,"h":2.62,"l":2.61,"n":12,"o":2.61,"t":"2026-10-16T19:25:00Z","v":3360,"vw":2.614762},{"c":2.61,"h":2.63,"l":2.61,"n":11,"o":2.63,"t":"2026-10-16T19:30:00Z","v":6843,"vw":2.619294},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-16T19:35:00Z","v":604,"vw":2.62},{"c":2.61,"h":2.64,"l":2.61,"n":28,"o":2.64,"t":"2026-10-16T19:40:00Z","v":6050,"vw":2.637814},{"c":2.615,"h":2.615,"l":2.61,"n":18,"o":2.61,"t":"2026-10-16T19:45:00Z","v":6072,"vw":2.610084},{"c":2.63,"h":2.63,"l":2.61,"n":33,"o":2.62,"t":"2026-10-16T19:50:00Z","v":9779,"vw":2.614786},{"c":2.595,"h":2.615,"l":2.5945,"n":30,"o":2.615,"t":"2026-10-16T19:55:00Z","v":5570,"vw":2.604155},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-16T20:00:00Z","v":334,"vw":2.6},{"c":2.62,"h":2.64,"l":2.62,"n":2,"o":2.64,"t":"2026-10-16T20:05:00Z","v":3100,"vw":2.639355},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T22:05:00Z","v":500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T22:35:00Z","v":300,"vw":2.6},{"c":2.5762,"h":2.5762,"l":2.5762,"n":1,"o":2.5762,"t":"2026-10-16T22:55:00Z","v":1200,"vw":2.5762},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T08:00:00Z","v":200,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T09:00:00Z","v":1800,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":5,"o":2.67,"t":"2026-10-19T09:50:00Z","v":677,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T09:55:00Z","v":6000,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T10:00:00Z","v":774,"vw":2.68},{"c":2.6446,"h":2.65,"l":2.64,"n":3,"o":2.65,"t":"2026-10-19T10:40:00Z","v":3300,"vw":2.642533},{"c":2.6938,"h":2.6938,"l":2.6938,"n":1,"o":2.6938,"t":"2026-10-19T11:00:00Z","v":485,"vw":2.6938},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-19T12:05:00Z","v":1000,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T12:20:00Z","v":1174,"vw":2.68},{"c":2.6869,"h":2.6869,"l":2.6869,"n":1,"o":2.6869,"t":"2026-10-19T12:40:00Z","v":100,"vw":2.6869},{"c":2.6894,"h":2.6894,"l":2.6894,"n":1,"o":2.6894,"t":"2026-10-19T12:50:00Z","v":1000,"vw":2.6894},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.66},{"c":2.63,"h":2.7,"l":2.63,"n":3,"o":2.7,"t":"2026-10-19T13:30:00Z","v":696,"vw":2.685972},{"c":2.55,"h":2.57,"l":2.55,"n":17,"o":2.56,"t":"2026-10-19T13:35:00Z","v":2312,"vw":2.561905},{"c":2.57,"h":2.59,"l":2.55,"n":20,"o":2.55,"t":"2026-10-19T13:40:00Z","v":4049,"vw":2.569919},{"c":2.57,"h":2.58,"l":2.56,"n":36,"o":2.575,"t":"2026-10-19T13:45:00Z","v":4516,"vw":2.570202},{"c":2.535,"h":2.58,"l":2.53,"n":19,"o":2.58,"t":"2026-10-19T13:50:00Z","v":5025,"vw":2.534639},{"c":2.56,"h":2.5694,"l":2.52,"n":27,"o":2.52,"t":"2026-10-19T13:55:00Z","v":12055,"vw":2.556604},{"c":2.51,"h":2.54,"l":2.5,"n":13,"o":2.54,"t":"2026-10-19T14:00:00Z","v":2528,"vw":2.51},{"c":2.485,"h":2.52,"l":2.48,"n":32,"o":2.5,"t":"2026-10-19T14:05:00Z","v":5501,"vw":2.497671},{"c":2.53,"h":2.53,"l":2.48,"n":17,"o":2.48,"t":"2026-10-19T14:10:00Z","v":3503,"vw":2.496432},{"c":2.55,"h":2.56,"l":2.55,"n":13,"o":2.55,"t":"2026-10-19T14:15:00Z","v":1106,"vw":2.551951},{"c":2.54,"h":2.56,"l":2.54,"n":16,"o":2.55,"t":"2026-10-19T14:20:00Z","v":4048,"vw":2.55},{"c":2.53,"h":2.54,"l":2.53,"n":11,"o":2.54,"t":"2026-10-19T14:25:00Z","v":2771,"vw":2.538909},{"c":2.51,"h":2.53,"l":2.5,"n":11,"o":2.53,"t":"2026-10-19T14:30:00Z","v":2066,"vw":2.504146},{"c":2.5,"h":2.51,"l":2.5,"n":8,"o":2.51,"t":"2026-10-19T14:35:00Z","v":789,"vw":2.506594},{"c":2.52,"h":2.52,"l":2.51,"n":13,"o":2.51,"t":"2026-10-19T14:40:00Z","v":3611,"vw":2.513696},{"c":2.54,"h":2.5499,"l":2.54,"n":4,"o":2.5499,"t":"2026-10-19T14:45:00Z","v":1169,"vw":2.54852},{"c":2.53,"h":2.54,"l":2.53,"n":8,"o":2.54,"t":"2026-10-19T14:50:00Z","v":1000,"vw":2.53798},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-19T14:55:00Z","v":108,"vw":2.54},{"c":2.535,"h":2.54,"l":2.535,"n":4,"o":2.54,"t":"2026-10-19T15:00:00Z","v":1300,"vw":2.536154},{"c":2.52,"h":2.52,"l":2.52,"n":9,"o":2.52,"t":"2026-10-19T15:05:00Z","v":2028,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-19T15:10:00Z","v":3445,"vw":2.52},{"c":2.5199,"h":2.52,"l":2.5199,"n":4,"o":2.52,"t":"2026-10-19T15:15:00Z","v":700,"vw":2.519971},{"c":2.53,"h":2.53,"l":2.52,"n":3,"o":2.52,"t":"2026-10-19T15:20:00Z","v":505,"vw":2.522},{"c":2.55,"h":2.55,"l":2.5399,"n":13,"o":2.54,"t":"2026-10-19T15:25:00Z","v":6916,"vw":2.543147},{"c":2.555,"h":2.5563,"l":2.55,"n":11,"o":2.55,"t":"2026-10-19T15:35:00Z","v":3361,"vw":2.55454},{"c":2.545,"h":2.545,"l":2.545,"n":1,"o":2.545,"t":"2026-10-19T15:45:00Z","v":100,"vw":2.545},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-19T15:55:00Z","v":824,"vw":2.55},{"c":2.54,"h":2.54,"l":2.53,"n":9,"o":2.54,"t":"2026-10-19T16:00:00Z","v":7312,"vw":2.531981},{"c":2.53,"h":2.54,"l":2.53,"n":7,"o":2.54,"t":"2026-10-19T16:05:00Z","v":837,"vw":2.535714},{"c":2.54,"h":2.54,"l":2.53,"n":7,"o":2.53,"t":"2026-10-19T16:10:00Z","v":800,"vw":2.5325},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T16:15:00Z","v":400,"vw":2.54},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-19T16:25:00Z","v":2800,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-19T16:30:00Z","v":633,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-19T16:35:00Z","v":200,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-19T16:40:00Z","v":1800,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-19T16:45:00Z","v":258,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-19T16:50:00Z","v":751,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":16,"o":2.5,"t":"2026-10-19T16:55:00Z","v":2080,"vw":2.5},{"c":2.51,"h":2.51,"l":2.5,"n":3,"o":2.5,"t":"2026-10-19T17:00:00Z","v":300,"vw":2.503333},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-19T17:10:00Z","v":103,"vw":2.5},{"c":2.51,"h":2.515,"l":2.51,"n":7,"o":2.515,"t":"2026-10-19T17:20:00Z","v":3163,"vw":2.510158},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T17:25:00Z","v":2449,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-19T17:35:00Z","v":965,"vw":2.51},{"c":2.5,"h":2.51,"l":2.5,"n":10,"o":2.505,"t":"2026-10-19T17:40:00Z","v":1603,"vw":2.503864},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-19T17:45:00Z","v":550,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-19T17:50:00Z","v":1055,"vw":2.48},{"c":2.489,"h":2.49,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T17:55:00Z","v":1002,"vw":2.485804},{"c":2.48,"h":2.49,"l":2.48,"n":4,"o":2.49,"t":"2026-10-19T18:00:00Z","v":2500,"vw":2.484},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-10-19T18:15:00Z","v":150,"vw":2.485},{"c":2.48,"h":2.489,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T18:20:00Z","v":1336,"vw":2.486737},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-19T18:35:00Z","v":201,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T18:40:00Z","v":526,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-19T18:45:00Z","v":300,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-19T18:50:00Z","v":334,"vw":2.49},{"c":2.5,"h":2.5,"l":2.49,"n":4,"o":2.49,"t":"2026-10-19T18:55:00Z","v":2500,"vw":2.498},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T19:05:00Z","v":367,"vw":2.48},{"c":2.46,"h":2.465,"l":2.46,"n":9,"o":2.465,"t":"2026-10-19T19:10:00Z","v":1256,"vw":2.460745},{"c":2.48,"h":2.485,"l":2.47,"n":7,"o":2.47,"t":"2026-10-19T19:15:00Z","v":1105,"vw":2.476364},{"c":2.5,"h":2.515,"l":2.5,"n":4,"o":2.515,"t":"2026-10-19T19:25:00Z","v":1582,"vw":2.509482},{"c":2.4899,"h":2.49,"l":2.485,"n":4,"o":2.49,"t":"2026-10-19T19:30:00Z","v":3650,"vw":2.4895},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-19T19:35:00Z","v":450,"vw":2.49},{"c":2.4899,"h":2.49,"l":2.4899,"n":4,"o":2.49,"t":"2026-10-19T19:40:00Z","v":3252,"vw":2.489958},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-19T19:45:00Z","v":127,"vw":2.475},{"c":2.445,"h":2.45,"l":2.445,"n":5,"o":2.45,"t":"2026-10-19T19:50:00Z","v":3573,"vw":2.4493},{"c":2.435,"h":2.445,"l":2.435,"n":8,"o":2.445,"t":"2026-10-19T19:55:00Z","v":5167,"vw":2.440519},{"c":2.47,"h":2.47,"l":2.43,"n":9,"o":2.43,"t":"2026-10-19T20:00:00Z","v":1506,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-19T20:25:00Z","v":300,"vw":2.45},{"c":2.469,"h":2.469,"l":2.46,"n":4,"o":2.46,"t":"2026-10-19T20:55:00Z","v":1555,"vw":2.4684},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-19T21:00:00Z","v":1555,"vw":2.44},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-19T21:05:00Z","v":1000,"vw":2.46},{"c":2.459,"h":2.459,"l":2.459,"n":3,"o":2.459,"t":"2026-10-19T21:10:00Z","v":1050,"vw":2.459},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-19T21:50:00Z","v":1000,"vw":2.44},{"c":2.4498,"h":2.4498,"l":2.4498,"n":1,"o":2.4498,"t":"2026-10-19T22:35:00Z","v":100,"vw":2.4498},{"c":2.46,"h":2.46,"l":2.44,"n":2,"o":2.44,"t":"2026-10-19T22:50:00Z","v":330,"vw":2.446061},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-19T23:45:00Z","v":201,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-20T08:00:00Z","v":166,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T08:35:00Z","v":500,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T11:30:00Z","v":100,"vw":2.42},{"c":2.395,"h":2.4,"l":2.395,"n":5,"o":2.4,"t":"2026-10-20T12:10:00Z","v":1583,"vw":2.398698},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T12:15:00Z","v":1388,"vw":2.38},{"c":2.3831,"h":2.3831,"l":2.3831,"n":1,"o":2.3831,"t":"2026-10-20T12:20:00Z","v":500,"vw":2.3831},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T12:25:00Z","v":500,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-20T12:40:00Z","v":634,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T13:25:00Z","v":300,"vw":2.36},{"c":2.32,"h":2.38,"l":2.32,"n":33,"o":2.38,"t":"2026-10-20T13:30:00Z","v":24875,"vw":2.338308},{"c":2.36,"h":2.37,"l":2.31,"n":8,"o":2.31,"t":"2026-10-20T13:35:00Z","v":2264,"vw":2.341111},{"c":2.33,"h":2.35,"l":2.33,"n":20,"o":2.35,"t":"2026-10-20T13:40:00Z","v":2792,"vw":2.341073},{"c":2.36,"h":2.36,"l":2.32,"n":16,"o":2.33,"t":"2026-10-20T13:45:00Z","v":3417,"vw":2.34273},{"c":2.37,"h":2.37,"l":2.34,"n":24,"o":2.36,"t":"2026-10-20T13:50:00Z","v":8985,"vw":2.36369},{"c":2.39,"h":2.39,"l":2.37,"n":5,"o":2.37,"t":"2026-10-20T13:55:00Z","v":4227,"vw":2.388462},{"c":2.43,"h":2.435,"l":2.42,"n":6,"o":2.42,"t":"2026-10-20T14:00:00Z","v":1301,"vw":2.430346},{"c":2.47,"h":2.48,"l":2.4299,"n":16,"o":2.4299,"t":"2026-10-20T14:05:00Z","v":2764,"vw":2.448115},{"c":2.47,"h":2.47,"l":2.46,"n":6,"o":2.46,"t":"2026-10-20T14:10:00Z","v":1000,"vw":2.469},{"c":2.5,"h":2.5,"l":2.47,"n":8,"o":2.47,"t":"2026-10-20T14:15:00Z","v":4315,"vw":2.473579},{"c":2.51,"h":2.51,"l":2.489,"n":20,"o":2.49,"t":"2026-10-20T14:20:00Z","v":12237,"vw":2.49085},{"c":2.57,"h":2.58,"l":2.51,"n":17,"o":2.52,"t":"2026-10-20T14:25:00Z","v":7563,"vw":2.529699},{"c":2.5301,"h":2.57,"l":2.53,"n":12,"o":2.57,"t":"2026-10-20T14:30:00Z","v":2380,"vw":2.547544},{"c":2.53,"h":2.53,"l":2.53,"n":10,"o":2.53,"t":"2026-10-20T14:35:00Z","v":1241,"vw":2.53},{"c":2.58,"h":2.58,"l":2.56,"n":2,"o":2.56,"t":"2026-10-20T14:40:00Z","v":300,"vw":2.566667},{"c":2.5693,"h":2.57,"l":2.5693,"n":5,"o":2.57,"t":"2026-10-20T14:45:00Z","v":1185,"vw":2.56961},{"c":2.56,"h":2.56,"l":2.55,"n":7,"o":2.55,"t":"2026-10-20T14:50:00Z","v":1087,"vw":2.55816},{"c":2.56,"h":2.56,"l":2.56,"n":7,"o":2.56,"t":"2026-10-20T14:55:00Z","v":1000,"vw":2.56},{"c":2.53,"h":2.55,"l":2.53,"n":4,"o":2.55,"t":"2026-10-20T15:00:00Z","v":1135,"vw":2.538855},{"c":2.54,"h":2.54,"l":2.525,"n":4,"o":2.525,"t":"2026-10-20T15:05:00Z","v":2317,"vw":2.539352},{"c":2.4999,"h":2.53,"l":2.49,"n":16,"o":2.53,"t":"2026-10-20T15:10:00Z","v":3874,"vw":2.497423},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-20T15:15:00Z","v":458,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-20T15:20:00Z","v":200,"vw":2.51},{"c":2.5161,"h":2.52,"l":2.51,"n":3,"o":2.51,"t":"2026-10-20T15:25:00Z","v":500,"vw":2.51522},{"c":2.5,"h":2.51,"l":2.5,"n":3,"o":2.51,"t":"2026-10-20T15:30:00Z","v":1300,"vw":2.500769},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-20T15:35:00Z","v":400,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T15:40:00Z","v":1354,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T15:50:00Z","v":185,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T15:55:00Z","v":317,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-20T16:00:00Z","v":400,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T16:05:00Z","v":214,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-20T16:10:00Z","v":5429,"vw":2.5},{"c":2.49,"h":2.5,"l":2.49,"n":4,"o":2.5,"t":"2026-10-20T16:15:00Z","v":584,"vw":2.492},{"c":2.49,"h":2.4937,"l":2.4855,"n":3,"o":2.4855,"t":"2026-10-20T16:20:00Z","v":300,"vw":2.489733},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-20T16:25:00Z","v":606,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-20T16:40:00Z","v":300,"vw":2.505},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T16:45:00Z","v":3187,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T16:50:00Z","v":200,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-20T16:55:00Z","v":1504,"vw":2.5},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-20T17:05:00Z","v":1000,"vw":2.495},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T17:15:00Z","v":200,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T17:20:00Z","v":200,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-20T17:25:00Z","v":100,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.505},{"c":2.5049,"h":2.5049,"l":2.5049,"n":2,"o":2.5049,"t":"2026-10-20T17:40:00Z","v":239,"vw":2.5049},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-20T17:45:00Z","v":467,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-20T17:50:00Z","v":912,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-20T18:05:00Z","v":693,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-20T18:15:00Z","v":1000,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-20T18:20:00Z","v":6500,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-20T18:40:00Z","v":600,"vw":2.46},{"c":2.4481,"h":2.45,"l":2.4481,"n":3,"o":2.45,"t":"2026-10-20T18:45:00Z","v":5376,"vw":2.448524},{"c":2.46,"h":2.46,"l":2.45,"n":7,"o":2.45,"t":"2026-10-20T18:50:00Z","v":6310,"vw":2.457239},{"c":2.46,"h":2.465,"l":2.46,"n":2,"o":2.465,"t":"2026-10-20T18:55:00Z","v":405,"vw":2.462469},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-20T19:00:00Z","v":200,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":15,"o":2.47,"t":"2026-10-20T19:10:00Z","v":4330,"vw":2.47},{"c":2.45,"h":2.46,"l":2.45,"n":5,"o":2.46,"t":"2026-10-20T19:20:00Z","v":700,"vw":2.454314},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-20T19:25:00Z","v":1200,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T19:30:00Z","v":3300,"vw":2.46},{"c":2.45,"h":2.455,"l":2.45,"n":4,"o":2.455,"t":"2026-10-20T19:50:00Z","v":300,"vw":2.453},{"c":2.44,"h":2.445,"l":2.43,"n":18,"o":2.44,"t":"2026-10-20T19:55:00Z","v":11422,"vw":2.442015},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-20T20:00:00Z","v":1039,"vw":2.45},{"c":2.4577,"h":2.4577,"l":2.4577,"n":1,"o":2.4577,"t":"2026-10-20T20:20:00Z","v":1321,"vw":2.4577},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-20T20:50:00Z","v":1000,"vw":2.46},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-20T21:00:00Z","v":500,"vw":2.5},{"c":2.5192,"h":2.5192,"l":2.5192,"n":1,"o":2.5192,"t":"2026-10-20T21:55:00Z","v":100,"vw":2.5192},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T22:45:00Z","v":300,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T22:50:00Z","v":300,"vw":2.55},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-21T08:00:00Z","v":2714,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-21T09:30:00Z","v":100,"vw":2.52},{"c":2.5382,"h":2.5382,"l":2.5382,"n":1,"o":2.5382,"t":"2026-10-21T11:00:00Z","v":300,"vw":2.5382},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T12:00:00Z","v":1000,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-21T12:05:00Z","v":1371,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-21T12:15:00Z","v":250,"vw":2.515},{"c":2.52,"h":2.53,"l":2.52,"n":5,"o":2.53,"t":"2026-10-21T13:25:00Z","v":508,"vw":2.525413},{"c":2.505,"h":2.54,"l":2.505,"n":3,"o":2.54,"t":"2026-10-21T13:30:00Z","v":769,"vw":2.533019},{"c":2.52,"h":2.53,"l":2.5,"n":14,"o":2.5,"t":"2026-10-21T13:35:00Z","v":2916,"vw":2.520592},{"c":2.49,"h":2.53,"l":2.48,"n":52,"o":2.53,"t":"2026-10-21T13:40:00Z","v":25590,"vw":2.511678},{"c":2.52,"h":2.54,"l":2.5199,"n":37,"o":2.54,"t":"2026-10-21T13:45:00Z","v":9771,"vw":2.528277},{"c":2.5,"h":2.53,"l":2.5,"n":36,"o":2.52,"t":"2026-10-21T13:50:00Z","v":4661,"vw":2.516423},{"c":2.5,"h":2.51,"l":2.5,"n":19,"o":2.51,"t":"2026-10-21T13:55:00Z","v":8981,"vw":2.509101},{"c":2.51,"h":2.52,"l":2.5,"n":23,"o":2.5,"t":"2026-10-21T14:00:00Z","v":6249,"vw":2.510831},{"c":2.51,"h":2.52,"l":2.5,"n":15,"o":2.51,"t":"2026-10-21T14:05:00Z","v":4435,"vw":2.505763},{"c":2.5,"h":2.5,"l":2.5,"n":8,"o":2.5,"t":"2026-10-21T14:10:00Z","v":2017,"vw":2.5},{"c":2.5,"h":2.51,"l":2.49,"n":11,"o":2.5082,"t":"2026-10-21T14:15:00Z","v":1911,"vw":2.499879},{"c":2.51,"h":2.51,"l":2.485,"n":15,"o":2.49,"t":"2026-10-21T14:20:00Z","v":4816,"vw":2.502292},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T14:25:00Z","v":725,"vw":2.5},{"c":2.52,"h":2.52,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T14:30:00Z","v":600,"vw":2.509167},{"c":2.5,"h":2.5149,"l":2.5,"n":10,"o":2.51,"t":"2026-10-21T14:35:00Z","v":2978,"vw":2.5069},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T14:40:00Z","v":300,"vw":2.51},{"c":2.51,"h":2.51,"l":2.5019,"n":9,"o":2.5019,"t":"2026-10-21T14:45:00Z","v":4450,"vw":2.50636},{"c":2.5,"h":2.51,"l":2.5,"n":8,"o":2.51,"t":"2026-10-21T14:50:00Z","v":940,"vw":2.506875},{"c":2.49,"h":2.49,"l":2.49,"n":7,"o":2.49,"t":"2026-10-21T14:55:00Z","v":2700,"vw":2.49},{"c":2.48,"h":2.49,"l":2.48,"n":6,"o":2.49,"t":"2026-10-21T15:00:00Z","v":917,"vw":2.484444},{"c":2.48,"h":2.485,"l":2.4751,"n":7,"o":2.4751,"t":"2026-10-21T15:05:00Z","v":1105,"vw":2.480262},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-21T15:10:00Z","v":517,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":19,"o":2.48,"t":"2026-10-21T15:15:00Z","v":3080,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T15:20:00Z","v":272,"vw":2.48},{"c":2.48,"h":2.49,"l":2.48,"n":13,"o":2.48,"t":"2026-10-21T15:25:00Z","v":5920,"vw":2.480169},{"c":2.49,"h":2.49,"l":2.48,"n":13,"o":2.48,"t":"2026-10-21T15:30:00Z","v":11500,"vw":2.488607},{"c":2.505,"h":2.505,"l":2.49,"n":6,"o":2.49,"t":"2026-10-21T15:35:00Z","v":4448,"vw":2.490345},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-21T15:40:00Z","v":1915,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-21T15:45:00Z","v":454,"vw":2.5},{"c":2.5,"h":2.5,"l":2.495,"n":4,"o":2.495,"t":"2026-10-21T15:50:00Z","v":794,"vw":2.498333},{"c":2.495,"h":2.5,"l":2.49,"n":9,"o":2.5,"t":"2026-10-21T16:00:00Z","v":10700,"vw":2.493131},{"c":2.51,"h":2.51,"l":2.5,"n":8,"o":2.5,"t":"2026-10-21T16:05:00Z","v":1827,"vw":2.501698},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-21T16:10:00Z","v":416,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":14,"o":2.5,"t":"2026-10-21T16:15:00Z","v":3025,"vw":2.5},{"c":2.49,"h":2.499,"l":2.49,"n":6,"o":2.499,"t":"2026-10-21T16:25:00Z","v":1100,"vw":2.49803},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-21T16:30:00Z","v":4487,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-21T16:35:00Z","v":300,"vw":2.49},{"c":2.51,"h":2.53,"l":2.5098,"n":25,"o":2.53,"t":"2026-10-21T16:40:00Z","v":4641,"vw":2.510453},{"c":2.52,"h":2.52,"l":2.51,"n":8,"o":2.51,"t":"2026-10-21T16:45:00Z","v":2603,"vw":2.511538},{"c":2.51,"h":2.52,"l":2.51,"n":19,"o":2.52,"t":"2026-10-21T16:50:00Z","v":4323,"vw":2.517655},{"c":2.515,"h":2.515,"l":2.51,"n":7,"o":2.51,"t":"2026-10-21T16:55:00Z","v":1100,"vw":2.512364},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-21T17:15:00Z","v":143,"vw":2.505},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-21T17:20:00Z","v":1308,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T17:25:00Z","v":300,"vw":2.51},{"c":2.52,"h":2.52,"l":2.5199,"n":7,"o":2.5199,"t":"2026-10-21T17:30:00Z","v":880,"vw":2.519977},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T17:35:00Z","v":585,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-21T17:45:00Z","v":100,"vw":2.51},{"c":2.51,"h":2.51,"l":2.505,"n":6,"o":2.505,"t":"2026-10-21T17:50:00Z","v":1028,"vw":2.508036},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-21T18:05:00Z","v":570,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T18:20:00Z","v":2000,"vw":2.5},{"c":2.4829,"h":2.495,"l":2.4829,"n":4,"o":2.495,"t":"2026-10-21T18:25:00Z","v":245,"vw":2.48895},{"c":2.4999,"h":2.4999,"l":2.4999,"n":1,"o":2.4999,"t":"2026-10-21T18:30:00Z","v":100,"vw":2.4999},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-21T18:40:00Z","v":3000,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T18:45:00Z","v":247,"vw":2.5},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-10-21T18:50:00Z","v":1000,"vw":2.485},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-21T18:55:00Z","v":286,"vw":2.49},{"c":2.47,"h":2.48,"l":2.47,"n":16,"o":2.48,"t":"2026-10-21T19:00:00Z","v":5769,"vw":2.476667},{"c":2.465,"h":2.488,"l":2.465,"n":13,"o":2.48,"t":"2026-10-21T19:05:00Z","v":5493,"vw":2.484934},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-21T19:10:00Z","v":1320,"vw":2.47},{"c":2.49,"h":2.49,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T19:15:00Z","v":456,"vw":2.4825},{"c":2.485,"h":2.4971,"l":2.482,"n":16,"o":2.4971,"t":"2026-10-21T19:20:00Z","v":14516,"vw":2.488619},{"c":2.499,"h":2.499,"l":2.495,"n":5,"o":2.495,"t":"2026-10-21T19:25:00Z","v":683,"vw":2.495667},{"c":2.52,"h":2.52,"l":2.51,"n":7,"o":2.51,"t":"2026-10-21T19:30:00Z","v":627,"vw":2.51745},{"c":2.53,"h":2.53,"l":2.5198,"n":13,"o":2.52,"t":"2026-10-21T19:35:00Z","v":9455,"vw":2.520351},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-21T19:40:00Z","v":1000,"vw":2.525},{"c":2.52,"h":2.53,"l":2.52,"n":6,"o":2.53,"t":"2026-10-21T19:45:00Z","v":1425,"vw":2.528071},{"c":2.525,"h":2.53,"l":2.52,"n":8,"o":2.52,"t":"2026-10-21T19:50:00Z","v":3211,"vw":2.527569},{"c":2.5,"h":2.52,"l":2.5,"n":26,"o":2.52,"t":"2026-10-21T19:55:00Z","v":14508,"vw":2.507443},{"c":2.5391,"h":2.5391,"l":2.51,"n":4,"o":2.51,"t":"2026-10-21T20:00:00Z","v":2473,"vw":2.511178},{"c":2.529,"h":2.529,"l":2.529,"n":1,"o":2.529,"t":"2026-10-21T20:55:00Z","v":400,"vw":2.529},{"c":2.39,"h":2.39,"l":2.38,"n":3,"o":2.38,"t":"2026-10-22T08:00:00Z","v":3900,"vw":2.381026},{"c":2.38,"h":2.38,"l":2.36,"n":9,"o":2.36,"t":"2026-10-22T08:05:00Z","v":2542,"vw":2.372067},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T08:55:00Z","v":1482,"vw":2.38},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-22T09:35:00Z","v":500,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-22T09:50:00Z","v":101,"vw":2.36},{"c":2.409,"h":2.41,"l":2.395,"n":9,"o":2.405,"t":"2026-10-22T11:00:00Z","v":12271,"vw":2.407461},{"c":2.371,"h":2.371,"l":2.371,"n":2,"o":2.371,"t":"2026-10-22T11:05:00Z","v":300,"vw":2.371},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T11:50:00Z","v":100,"vw":2.38},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-22T12:00:00Z","v":100,"vw":2.385},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-10-22T12:05:00Z","v":455,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T12:15:00Z","v":100,"vw":2.37},{"c":2.3799,"h":2.3799,"l":2.3799,"n":1,"o":2.3799,"t":"2026-10-22T12:35:00Z","v":2231,"vw":2.3799},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T13:05:00Z","v":300,"vw":2.35},{"c":2.4,"h":2.4,"l":2.3,"n":27,"o":2.36,"t":"2026-10-22T13:30:00Z","v":25306,"vw":2.373725},{"c":2.41,"h":2.42,"l":2.4,"n":25,"o":2.42,"t":"2026-10-22T13:35:00Z","v":14171,"vw":2.408686},{"c":2.4,"h":2.41,"l":2.38,"n":22,"o":2.41,"t":"2026-10-22T13:40:00Z","v":3861,"vw":2.395213},{"c":2.4,"h":2.41,"l":2.37,"n":30,"o":2.39,"t":"2026-10-22T13:45:00Z","v":7143,"vw":2.394078},{"c":2.37,"h":2.385,"l":2.36,"n":17,"o":2.385,"t":"2026-10-22T13:50:00Z","v":5440,"vw":2.375185},{"c":2.37,"h":2.39,"l":2.37,"n":14,"o":2.38,"t":"2026-10-22T13:55:00Z","v":5214,"vw":2.380769},{"c":2.37,"h":2.39,"l":2.37,"n":13,"o":2.37,"t":"2026-10-22T14:00:00Z","v":3366,"vw":2.377519},{"c":2.355,"h":2.37,"l":2.35,"n":20,"o":2.36,"t":"2026-10-22T14:05:00Z","v":4553,"vw":2.358886},{"c":2.36,"h":2.365,"l":2.35,"n":33,"o":2.35,"t":"2026-10-22T14:10:00Z","v":20145,"vw":2.359629},{"c":2.38,"h":2.38,"l":2.36,"n":14,"o":2.36,"t":"2026-10-22T14:15:00Z","v":12534,"vw":2.369936},{"c":2.38,"h":2.38,"l":2.37,"n":15,"o":2.37,"t":"2026-10-22T14:20:00Z","v":13345,"vw":2.371281},{"c":2.34,"h":2.35,"l":2.34,"n":14,"o":2.35,"t":"2026-10-22T14:25:00Z","v":2639,"vw":2.348219},{"c":2.35,"h":2.35,"l":2.35,"n":10,"o":2.35,"t":"2026-10-22T14:30:00Z","v":4650,"vw":2.35},{"c":2.33,"h":2.34,"l":2.32,"n":23,"o":2.34,"t":"2026-10-22T14:35:00Z","v":4792,"vw":2.339333},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-22T14:40:00Z","v":4639,"vw":2.35},{"c":2.325,"h":2.3451,"l":2.325,"n":3,"o":2.3451,"t":"2026-10-22T14:45:00Z","v":460,"vw":2.336167},{"c":2.3,"h":2.33,"l":2.3,"n":16,"o":2.33,"t":"2026-10-22T14:50:00Z","v":4049,"vw":2.314},{"c":2.31,"h":2.31,"l":2.295,"n":16,"o":2.3,"t":"2026-10-22T14:55:00Z","v":6412,"vw":2.300153},{"c":2.32,"h":2.32,"l":2.31,"n":25,"o":2.31,"t":"2026-10-22T15:00:00Z","v":9413,"vw":2.314212},{"c":2.325,"h":2.325,"l":2.32,"n":7,"o":2.32,"t":"2026-10-22T15:05:00Z","v":6069,"vw":2.320834},{"c":2.33,"h":2.33,"l":2.32,"n":11,"o":2.32,"t":"2026-10-22T15:10:00Z","v":2079,"vw":2.3225},{"c":2.35,"h":2.359,"l":2.33,"n":25,"o":2.33,"t":"2026-10-22T15:15:00Z","v":8062,"vw":2.341738},{"c":2.35,"h":2.36,"l":2.35,"n":9,"o":2.36,"t":"2026-10-22T15:20:00Z","v":2415,"vw":2.35913},{"c":2.35,"h":2.362,"l":2.35,"n":10,"o":2.36,"t":"2026-10-22T15:25:00Z","v":1899,"vw":2.358889},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-22T15:30:00Z","v":805,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-10-22T15:35:00Z","v":850,"vw":2.36},{"c":2.35,"h":2.37,"l":2.34,"n":15,"o":2.34,"t":"2026-10-22T15:40:00Z","v":12068,"vw":2.345562},{"c":2.34,"h":2.35,"l":2.34,"n":14,"o":2.35,"t":"2026-10-22T15:45:00Z","v":5924,"vw":2.349492},{"c":2.36,"h":2.36,"l":2.35,"n":6,"o":2.35,"t":"2026-10-22T15:50:00Z","v":1048,"vw":2.353744},{"c":2.37,"h":2.37,"l":2.36,"n":13,"o":2.36,"t":"2026-10-22T15:55:00Z","v":4785,"vw":2.36945},{"c":2.36,"h":2.38,"l":2.36,"n":30,"o":2.37,"t":"2026-10-22T16:00:00Z","v":6495,"vw":2.36805},{"c":2.36,"h":2.36,"l":2.35,"n":7,"o":2.35,"t":"2026-10-22T16:05:00Z","v":1290,"vw":2.355833},{"c":2.34,"h":2.35,"l":2.34,"n":19,"o":2.35,"t":"2026-10-22T16:10:00Z","v":7578,"vw":2.344118},{"c":2.34,"h":2.34,"l":2.3394,"n":4,"o":2.34,"t":"2026-10-22T16:15:00Z","v":1251,"vw":2.3399},{"c":2.33,"h":2.34,"l":2.33,"n":11,"o":2.34,"t":"2026-10-22T16:20:00Z","v":1912,"vw":2.338876},{"c":2.32,"h":2.34,"l":2.32,"n":6,"o":2.34,"t":"2026-10-22T16:25:00Z","v":2750,"vw":2.336025},{"c":2.32,"h":2.32,"l":2.32,"n":20,"o":2.32,"t":"2026-10-22T16:30:00Z","v":19836,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-22T16:35:00Z","v":2600,"vw":2.33},{"c":2.31,"h":2.32,"l":2.31,"n":13,"o":2.32,"t":"2026-10-22T16:40:00Z","v":4482,"vw":2.311494},{"c":2.31,"h":2.32,"l":2.31,"n":9,"o":2.3199,"t":"2026-10-22T16:45:00Z","v":8533,"vw":2.319848},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-22T16:50:00Z","v":1196,"vw":2.31},{"c":2.33,"h":2.33,"l":2.32,"n":9,"o":2.32,"t":"2026-10-22T16:55:00Z","v":809,"vw":2.321667},{"c":2.3,"h":2.33,"l":2.3,"n":25,"o":2.325,"t":"2026-10-22T17:00:00Z","v":14374,"vw":2.310196},{"c":2.29,"h":2.295,"l":2.29,"n":4,"o":2.295,"t":"2026-10-22T17:05:00Z","v":4049,"vw":2.294075},{"c":2.29,"h":2.29,"l":2.29,"n":12,"o":2.29,"t":"2026-10-22T17:10:00Z","v":4728,"vw":2.29},{"c":2.3,"h":2.305,"l":2.29,"n":6,"o":2.29,"t":"2026-10-22T17:15:00Z","v":2800,"vw":2.303579},{"c":2.29,"h":2.3,"l":2.29,"n":9,"o":2.3,"t":"2026-10-22T17:20:00Z","v":3534,"vw":2.293285},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-10-22T17:25:00Z","v":3135,"vw":2.29},{"c":2.3,"h":2.3,"l":2.29,"n":26,"o":2.29,"t":"2026-10-22T17:30:00Z","v":3887,"vw":2.290263},{"c":2.3,"h":2.3,"l":2.3,"n":8,"o":2.3,"t":"2026-10-22T17:35:00Z","v":913,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-22T17:40:00Z","v":400,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-22T17:45:00Z","v":786,"vw":2.3},{"c":2.28,"h":2.29,"l":2.27,"n":32,"o":2.29,"t":"2026-10-22T17:50:00Z","v":10294,"vw":2.28148},{"c":2.28,"h":2.28,"l":2.28,"n":7,"o":2.28,"t":"2026-10-22T17:55:00Z","v":495,"vw":2.28},{"c":2.255,"h":2.26,"l":2.255,"n":2,"o":2.26,"t":"2026-10-22T18:00:00Z","v":200,"vw":2.2575},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-22T18:05:00Z","v":2200,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-22T18:10:00Z","v":1600,"vw":2.28},{"c":2.28,"h":2.28,"l":2.27,"n":3,"o":2.27,"t":"2026-10-22T18:15:00Z","v":639,"vw":2.278333},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-22T18:25:00Z","v":3366,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-10-22T18:35:00Z","v":1184,"vw":2.28},{"c":2.28,"h":2.285,"l":2.28,"n":2,"o":2.285,"t":"2026-10-22T18:40:00Z","v":346,"vw":2.282168},{"c":2.28,"h":2.29,"l":2.28,"n":3,"o":2.29,"t":"2026-10-22T18:45:00Z","v":543,"vw":2.286335},{"c":2.2837,"h":2.2837,"l":2.2837,"n":1,"o":2.2837,"t":"2026-10-22T19:05:00Z","v":438,"vw":2.2837},{"c":2.3,"h":2.3,"l":2.29,"n":6,"o":2.29,"t":"2026-10-22T19:10:00Z","v":3668,"vw":2.290903},{"c":2.31,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-10-22T19:15:00Z","v":3741,"vw":2.309459},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-22T19:20:00Z","v":313,"vw":2.32},{"c":2.3384,"h":2.34,"l":2.3329,"n":4,"o":2.3329,"t":"2026-10-22T19:25:00Z","v":539,"vw":2.33684},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.34,"t":"2026-10-22T19:30:00Z","v":1733,"vw":2.344532},{"c":2.355,"h":2.355,"l":2.3376,"n":8,"o":2.34,"t":"2026-10-22T19:35:00Z","v":2767,"vw":2.340479},{"c":2.345,"h":2.35,"l":2.345,"n":4,"o":2.35,"t":"2026-10-22T19:40:00Z","v":709,"vw":2.345714},{"c":2.39,"h":2.39,"l":2.36,"n":14,"o":2.36,"t":"2026-10-22T19:50:00Z","v":5990,"vw":2.386864},{"c":2.375,"h":2.4,"l":2.375,"n":31,"o":2.39,"t":"2026-10-22T19:55:00Z","v":16025,"vw":2.383575},{"c":2.4185,"h":2.4185,"l":2.37,"n":4,"o":2.37,"t":"2026-10-22T20:00:00Z","v":2444,"vw":2.371986},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-22T20:45:00Z","v":420,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":7,"o":2.38,"t":"2026-10-22T20:50:00Z","v":3573,"vw":2.38},{"c":2.3954,"h":2.3954,"l":2.3954,"n":1,"o":2.3954,"t":"2026-10-22T21:20:00Z","v":1500,"vw":2.3954},{"c":2.36,"h":2.38,"l":2.36,"n":2,"o":2.38,"t":"2026-10-22T22:25:00Z","v":516,"vw":2.363876},{"c":2.361,"h":2.361,"l":2.36,"n":13,"o":2.36,"t":"2026-10-22T22:30:00Z","v":4050,"vw":2.360165}],"history":[{"c":12.8042,"h":13.24,"l":11.62,"n":129,"o":13.24,"t":"2025-10-27T04:00:00Z","v":20118,"vw":12.441178},{"c":12.5196,"h":13.5599,"l":12.411,"n":280,"o":12.66,"t":"2025-10-28T04:00:00Z","v":49182,"vw":12.994617},{"c":12.2497,"h":12.7,"l":11.95,"n":176,"o":12.51,"t":"2025-10-29T04:00:00Z","v":58792,"vw":12.284803},{"c":12.5306,"h":13.12,"l":11.77,"n":279,"o":13.11,"t":"2025-10-30T04:00:00Z","v":101126,"vw":12.552988},{"c":11.7599,"h":12.55,"l":11.328,"n":339,"o":12.55,"t":"2025-10-31T04:00:00Z","v":58488,"vw":11.770785},{"c":9.7688,"h":11.26,"l":9.73,"n":229,"o":11.2,"t":"2025-11-03T05:00:00Z","v":38189,"vw":10.224663},{"c":8.8489,"h":9.7,"l":8.65,"n":112,"o":9.36,"t":"2025-11-04T05:00:00Z","v":19261,"vw":9.171645},{"c":8.8488,"h":9.01,"l":8.46,"n":95,"o":8.64,"t":"2025-11-05T05:00:00Z","v":13193,"vw":8.803453},{"c":7.8547,"h":9.23,"l":7.8547,"n":247,"o":9.22,"t":"2025-11-06T05:00:00Z","v":67831,"vw":8.477958},{"c":9.8411,"h":10.1396,"l":7.36,"n":380,"o":7.36,"t":"2025-11-07T05:00:00Z","v":64323,"vw":9.168008},{"c":11.7379,"h":12.26,"l":10.51,"n":583,"o":10.601,"t":"2025-11-10T05:00:00Z","v":179643,"vw":11.514872},{"c":10.8638,"h":11.53,"l":10.5902,"n":368,"o":11.46,"t":"2025-11-11T05:00:00Z","v":109552,"vw":11.032075},{"c":10.12,"h":10.85,"l":9.54,"n":308,"o":10.78,"t":"2025-11-12T05:00:00Z","v":104014,"vw":10.025522},{"c":9.3577,"h":10.58,"l":9.13,"n":285,"o":10.3188,"t":"2025-11-13T05:00:00Z","v":96165,"vw":9.87307},{"c":9.6757,"h":10.0263,"l":8.72,"n":209,"o":9.06,"t":"2025-11-14T05:00:00Z","v":29846,"vw":9.662462},{"c":9.1199,"h":9.69,"l":8.72,"n":118,"o":9.49,"t":"2025-11-17T05:00:00Z","v":17157,"vw":9.157716},{"c":9.6873,"h":10.15,"l":8.96,"n":238,"o":8.96,"t":"2025-11-18T05:00:00Z","v":65196,"vw":9.708961},{"c":11.3645,"h":12.13,"l":10.3,"n":499,"o":10.59,"t":"2025-11-19T05:00:00Z","v":114554,"vw":11.168375},{"c":8.861,"h":11.72,"l":8.85,"n":528,"o":11.67,"t":"2025-11-20T05:00:00Z","v":119274,"vw":10.132677},{"c":8.4132,"h":8.73,"l":7.86,"n":244,"o":8.73,"t":"2025-11-21T05:00:00Z","v":68234,"vw":8.330585},{"c":9.5494,"h":9.61,"l":8.68,"n":192,"o":8.97,"t":"2025-11-24T05:00:00Z","v":53717,"vw":9.426087},{"c":9.2239,"h":9.39,"l":8.65,"n":128,"o":9.26,"t":"2025-11-25T05:00:00Z","v":7595,"vw":8.988669},{"c":9.8868,"h":10.1,"l":9.47,"n":154,"o":9.51,"t":"2025-11-26T05:00:00Z","v":23354,"vw":9.919399},{"c":10.4398,"h":10.525,"l":10.061,"n":103,"o":10.061,"t":"2025-11-28T05:00:00Z","v":7204,"vw":10.40291},{"c":9.2035,"h":9.94,"l":9.2035,"n":132,"o":9.94,"t":"2025-12-01T05:00:00Z","v":13652,"vw":9.441888},{"c":10.0069,"h":10.16,"l":9.52,"n":134,"o":9.54,"t":"2025-12-02T05:00:00Z","v":19905,"vw":10.002167},{"c":9.3381,"h":9.8,"l":8.95,"n":143,"o":9.8,"t":"2025-12-03T05:00:00Z","v":29824,"vw":9.310211},{"c":10.3013,"h":10.35,"l":9.21,"n":318,"o":9.21,"t":"2025-12-04T05:00:00Z","v":33046,"vw":9.928163},{"c":10.3814,"h":10.9,"l":10.37,"n":247,"o":10.89,"t":"2025-12-05T05:00:00Z","v":47113,"vw":10.600013},{"c":10.0667,"h":10.08,"l":9.38,"n":159,"o":9.955,"t":"2025-12-08T05:00:00Z","v":11497,"vw":9.686865},{"c":9.6241,"h":9.9025,"l":9.47,"n":80,"o":9.47,"t":"2025-12-09T05:00:00Z","v":12429,"vw":9.662555},{"c":9.0412,"h":9.52,"l":8.8727,"n":157,"o":9.52,"t":"2025-12-10T05:00:00Z","v":28667,"vw":9.039409},{"c":9.658,"h":9.67,"l":8.61,"n":133,"o":8.61,"t":"2025-12-11T05:00:00Z","v":26431,"vw":9.425545},{"c":8.5624,"h":9.47,"l":8.31,"n":79,"o":9.44,"t":"2025-12-12T05:00:00Z","v":4899,"vw":9.035919},{"c":7.4996,"h":8.83,"l":7.46,"n":395,"o":8.66,"t":"2025-12-15T05:00:00Z","v":183054,"vw":7.733367},{"c":7.571,"h":7.571,"l":7.27,"n":113,"o":7.37,"t":"2025-12-16T05:00:00Z","v":15942,"vw":7.387421},{"c":7.1929,"h":8.07,"l":7.19,"n":77,"o":7.86,"t":"2025-12-17T05:00:00Z","v":7962,"vw":7.639566},{"c":7.1886,"h":7.93,"l":7.14,"n":66,"o":7.45,"t":"2025-12-18T05:00:00Z","v":6573,"vw":7.398089},{"c":7.6989,"h":7.834,"l":7.34,"n":74,"o":7.46,"t":"2025-12-19T05:00:00Z","v":11887,"vw":7.549029},{"c":7.7754,"h":8.019,"l":7.67,"n":141,"o":7.77,"t":"2025-12-22T05:00:00Z","v":22283,"vw":7.813416},{"c":7.738,"h":8.03,"l":7.61,"n":49,"o":7.61,"t":"2025-12-23T05:00:00Z","v":4694,"vw":7.786157},{"c":7.8447,"h":7.96,"l":7.73,"n":59,"o":7.73,"t":"2025-12-24T05:00:00Z","v":8099,"vw":7.816069},{"c":7.516,"h":7.78,"l":7.2,"n":78,"o":7.78,"t":"2025-12-26T05:00:00Z","v":5126,"vw":7.420555},{"c":7.0649,"h":7.46,"l":7.02,"n":80,"o":7.46,"t":"2025-12-29T05:00:00Z","v":12964,"vw":7.12146},{"c":6.6884,"h":7,"l":6.6884,"n":82,"o":6.74,"t":"2025-12-30T05:00:00Z","v":7282,"vw":6.80477},{"c":6.7039,"h":6.8,"l":6.53,"n":92,"o":6.8,"t":"2025-12-31T05:00:00Z","v":14054,"vw":6.624263},{"c":7.8696,"h":7.9,"l":6.89,"n":127,"o":6.89,"t":"2026-01-02T05:00:00Z","v":29994,"vw":7.364772},{"c":8.896,"h":8.92,"l":8.35,"n":130,"o":8.51,"t":"2026-01-05T05:00:00Z","v":10323,"vw":8.578285},{"c":9.2982,"h":9.63,"l":8.843,"n":253,"o":9.63,"t":"2026-01-06T05:00:00Z","v":55669,"vw":9.221095},{"c":10.12,"h":10.5518,"l":9.33,"n":476,"o":9.65,"t":"2026-01-07T05:00:00Z","v":84891,"vw":9.822688},{"c":9.63,"h":10.94,"l":9.57,"n":414,"o":9.79,"t":"2026-01-08T05:00:00Z","v":80221,"vw":10.163893},{"c":9.9009,"h":10.13,"l":9.12,"n":514,"o":9.81,"t":"2026-01-09T05:00:00Z","v":66011,"vw":9.753792},{"c":10.9539,"h":11.5046,"l":10,"n":466,"o":10.28,"t":"2026-01-12T05:00:00Z","v":56688,"vw":10.701918},{"c":10.65,"h":12,"l":10.331,"n":513,"o":11.89,"t":"2026-01-13T05:00:00Z","v":81482,"vw":11.139635},{"c":12.2241,"h":12.45,"l":9.95,"n":844,"o":10.67,"t":"2026-01-14T05:00:00Z","v":187196,"vw":11.907809},{"c":11.284,"h":11.81,"l":11.02,"n":610,"o":11.81,"t":"2026-01-15T05:00:00Z","v":118119,"vw":11.500271},{"c":12.055,"h":12.3,"l":11,"n":310,"o":11.525,"t":"2026-01-16T05:00:00Z","v":45359,"vw":11.856591},{"c":11.85,"h":13.069,"l":11.49,"n":495,"o":11.79,"t":"2026-01-20T05:00:00Z","v":94860,"vw":12.189073},{"c":10.54,"h":12.839,"l":9.5501,"n":619,"o":12.51,"t":"2026-01-21T05:00:00Z","v":134707,"vw":10.891817},{"c":11.76,"h":12.7,"l":10.93,"n":469,"o":10.93,"t":"2026-01-22T05:00:00Z","v":67874,"vw":12.204265},{"c":12.18,"h":12.5,"l":11.14,"n":476,"o":12.22,"t":"2026-01-23T05:00:00Z","v":55003,"vw":11.875995},{"c":10.12,"h":13.4,"l":9.7801,"n":1398,"o":13.4,"t":"2026-01-26T05:00:00Z","v":318293,"vw":10.729248},{"c":11.05,"h":11.44,"l":10.01,"n":606,"o":10.14,"t":"2026-01-27T05:00:00Z","v":162250,"vw":10.998634},{"c":11.13,"h":11.46,"l":10.55,"n":467,"o":11.46,"t":"2026-01-28T05:00:00Z","v":71634,"vw":10.97747},{"c":9.55,"h":10.43,"l":8.33,"n":1079,"o":10.43,"t":"2026-01-29T05:00:00Z","v":333322,"vw":9.1783},{"c":8.4474,"h":9.99,"l":8.15,"n":566,"o":9.3,"t":"2026-01-30T05:00:00Z","v":194589,"vw":8.535816},{"c":8.66,"h":9.6599,"l":8.56,"n":471,"o":8.87,"t":"2026-02-02T05:00:00Z","v":86441,"vw":9.149811},{"c":10.1885,"h":10.24,"l":9.23,"n":571,"o":9.56,"t":"2026-02-03T05:00:00Z","v":76995,"vw":9.721884},{"c":8.88,"h":10.33,"l":7.86,"n":482,"o":10.33,"t":"2026-02-04T05:00:00Z","v":52273,"vw":8.774653},{"c":7.6496,"h":8.45,"l":7.6,"n":315,"o":8.2,"t":"2026-02-05T05:00:00Z","v":61155,"vw":8.053541},{"c":9,"h":9.05,"l":8.29,"n":249,"o":8.29,"t":"2026-02-06T05:00:00Z","v":43846,"vw":8.784149},{"c":9.44,"h":9.5582,"l":8.68,"n":296,"o":8.96,"t":"2026-02-09T05:00:00Z","v":26714,"vw":9.357309},{"c":9.33,"h":9.77,"l":9.14,"n":185,"o":9.4,"t":"2026-02-10T05:00:00Z","v":26676,"vw":9.594215},{"c":8.7945,"h":9.19,"l":8.315,"n":257,"o":9.18,"t":"2026-02-11T05:00:00Z","v":31141,"vw":8.612026},{"c":7.7834,"h":8.45,"l":7.755,"n":199,"o":8.45,"t":"2026-02-12T05:00:00Z","v":9952,"vw":8.026474},{"c":8.0312,"h":8.11,"l":7.4273,"n":129,"o":7.5,"t":"2026-02-13T05:00:00Z","v":10681,"vw":7.923636},{"c":7.75,"h":7.7766,"l":7.08,"n":217,"o":7.455,"t":"2026-02-17T05:00:00Z","v":15554,"vw":7.493831},{"c":7.996,"h":8.154,"l":7.7091,"n":118,"o":7.87,"t":"2026-02-18T05:00:00Z","v":15728,"vw":8.004332},{"c":8.13,"h":8.22,"l":7.53,"n":99,"o":7.76,"t":"2026-02-19T05:00:00Z","v":17737,"vw":7.815984},{"c":7.2169,"h":8.16,"l":7.18,"n":185,"o":7.99,"t":"2026-02-20T05:00:00Z","v":35276,"vw":7.382694},{"c":7.3556,"h":7.37,"l":6.9,"n":186,"o":6.95,"t":"2026-02-23T05:00:00Z","v":29540,"vw":7.212084},{"c":8.0366,"h":8.1193,"l":6.97,"n":241,"o":7.02,"t":"2026-02-24T05:00:00Z","v":43299,"vw":7.794309},{"c":8.1317,"h":8.5,"l":8.101,"n":323,"o":8.42,"t":"2026-02-25T05:00:00Z","v":50375,"vw":8.253243},{"c":8.499,"h":8.55,"l":7.955,"n":457,"o":8.36,"t":"2026-02-26T05:00:00Z","v":64686,"vw":8.311899},{"c":8.147,"h":8.55,"l":7.6106,"n":487,"o":8.01,"t":"2026-02-27T05:00:00Z","v":122768,"vw":7.943073},{"c":9.47,"h":9.51,"l":7.82,"n":460,"o":7.82,"t":"2026-03-02T05:00:00Z","v":76137,"vw":8.926233},{"c":8.7705,"h":9.35,"l":8.2,"n":457,"o":8.61,"t":"2026-03-03T05:00:00Z","v":59600,"vw":8.599402},{"c":8.84,"h":9.1,"l":8.5,"n":227,"o":9.1,"t":"2026-03-04T05:00:00Z","v":27954,"vw":8.76852},{"c":7.92,"h":8.984,"l":7.74,"n":316,"o":8.66,"t":"2026-03-05T05:00:00Z","v":52038,"vw":8.217685},{"c":7.8687,"h":8.48,"l":7.38,"n":219,"o":7.61,"t":"2026-03-06T05:00:00Z","v":27745,"vw":7.87652},{"c":8.4299,"h":8.4299,"l":7.45,"n":182,"o":7.54,"t":"2026-03-09T04:00:00Z","v":26027,"vw":7.730676},{"c":8.76,"h":9.16,"l":8.4,"n":262,"o":8.58,"t":"2026-03-10T04:00:00Z","v":42017,"vw":8.856046},{"c":8.9335,"h":9.15,"l":8.53,"n":300,"o":8.61,"t":"2026-03-11T04:00:00Z","v":22144,"vw":8.805958},{"c":8.3362,"h":9.05,"l":8.15,"n":288,"o":8.72,"t":"2026-03-12T04:00:00Z","v":32355,"vw":8.474167},{"c":7.5098,"h":8.55,"l":7.36,"n":341,"o":8.52,"t":"2026-03-13T04:00:00Z","v":42460,"vw":7.872402},{"c":8.0866,"h":8.26,"l":7.6,"n":288,"o":7.9,"t":"2026-03-16T04:00:00Z","v":45595,"vw":7.895346},{"c":8.0535,"h":8.44,"l":7.97,"n":229,"o":8.13,"t":"2026-03-17T04:00:00Z","v":28332,"vw":8.154243},{"c":7.5943,"h":8.05,"l":7.58,"n":209,"o":8.02,"t":"2026-03-18T04:00:00Z","v":25828,"vw":7.804355},{"c":6.43,"h":7,"l":6.2,"n":530,"o":7,"t":"2026-03-19T04:00:00Z","v":68026,"vw":6.428231},{"c":5.8256,"h":6.36,"l":5.7345,"n":221,"o":6.36,"t":"2026-03-20T04:00:00Z","v":22283,"vw":6.026608},{"c":6.43,"h":6.55,"l":5.95,"n":377,"o":5.95,"t":"2026-03-23T04:00:00Z","v":41757,"vw":6.311156},{"c":6.3917,"h":6.43,"l":5.87,"n":202,"o":6.42,"t":"2026-03-24T04:00:00Z","v":21935,"vw":6.075927},{"c":6.5234,"h":6.8399,"l":6.3275,"n":216,"o":6.8399,"t":"2026-03-25T04:00:00Z","v":51319,"vw":6.566404},{"c":5.9884,"h":6.48,"l":5.9884,"n":154,"o":6.3,"t":"2026-03-26T04:00:00Z","v":17782,"vw":6.159229},{"c":6.0612,"h":6.405,"l":6.03,"n":117,"o":6.05,"t":"2026-03-27T04:00:00Z","v":16413,"vw":6.191444},{"c":4.6165,"h":6.2704,"l":4.37,"n":478,"o":6.2704,"t":"2026-03-30T04:00:00Z","v":101687,"vw":4.954704},{"c":5.1314,"h":5.1472,"l":4.665,"n":238,"o":4.86,"t":"2026-03-31T04:00:00Z","v":39080,"vw":4.923922},{"c":5.1338,"h":5.45,"l":5.02,"n":248,"o":5.28,"t":"2026-04-01T04:00:00Z","v":30654,"vw":5.286056},{"c":5.4255,"h":5.51,"l":4.65,"n":203,"o":4.73,"t":"2026-04-02T04:00:00Z","v":21187,"vw":5.29976},{"c":5.768,"h":5.8,"l":5.42,"n":101,"o":5.5,"t":"2026-04-06T04:00:00Z","v":15298,"vw":5.620285},{"c":5.377,"h":5.635,"l":5.19,"n":113,"o":5.635,"t":"2026-04-07T04:00:00Z","v":16436,"vw":5.398163},{"c":6.4567,"h":6.4567,"l":6.025,"n":141,"o":6.3,"t":"2026-04-08T04:00:00Z","v":16416,"vw":6.205471},{"c":6.324,"h":6.47,"l":6.12,"n":180,"o":6.3,"t":"2026-04-09T04:00:00Z","v":26177,"vw":6.262702},{"c":6.6159,"h":7.07,"l":6.56,"n":272,"o":6.56,"t":"2026-04-10T04:00:00Z","v":30218,"vw":6.902329},{"c":7.0164,"h":7.02,"l":6.307,"n":224,"o":6.3077,"t":"2026-04-13T04:00:00Z","v":24508,"vw":6.861304},{"c":7.1122,"h":7.2596,"l":6.99,"n":198,"o":7.2,"t":"2026-04-14T04:00:00Z","v":41692,"vw":7.079704},{"c":7.6365,"h":7.8799,"l":7.16,"n":194,"o":7.19,"t":"2026-04-15T04:00:00Z","v":28294,"vw":7.499939},{"c":8.3487,"h":8.55,"l":7.775,"n":271,"o":7.95,"t":"2026-04-16T04:00:00Z","v":28433,"vw":8.241904},{"c":8.0078,"h":8.8,"l":7.96,"n":331,"o":8.8,"t":"2026-04-17T04:00:00Z","v":39813,"vw":8.470223},{"c":9.3918,"h":9.45,"l":8.28,"n":889,"o":8.28,"t":"2026-04-20T04:00:00Z","v":130309,"vw":8.855007},{"c":9.2094,"h":10.0599,"l":9.16,"n":557,"o":9.26,"t":"2026-04-21T04:00:00Z","v":78631,"vw":9.584824},{"c":10.1989,"h":10.249,"l":9.2384,"n":321,"o":9.77,"t":"2026-04-22T04:00:00Z","v":49808,"vw":9.686463},{"c":8.4777,"h":9.97,"l":8.38,"n":472,"o":9.97,"t":"2026-04-23T04:00:00Z","v":85137,"vw":9.036463},{"c":7.7738,"h":8.86,"l":7.75,"n":264,"o":8.86,"t":"2026-04-24T04:00:00Z","v":34583,"vw":7.950192},{"c":8.8294,"h":8.91,"l":7.63,"n":337,"o":7.63,"t":"2026-04-27T04:00:00Z","v":70149,"vw":8.611994},{"c":7.98,"h":8.46,"l":7.7,"n":291,"o":8.46,"t":"2026-04-28T04:00:00Z","v":77558,"vw":8.03364},{"c":7.88,"h":8.08,"l":7.62,"n":280,"o":8.05,"t":"2026-04-29T04:00:00Z","v":53530,"vw":7.866747},{"c":9.0612,"h":9.07,"l":8.06,"n":281,"o":8.26,"t":"2026-04-30T04:00:00Z","v":73148,"vw":8.605412},{"c":9.2075,"h":9.369,"l":8.45,"n":538,"o":8.79,"t":"2026-05-01T04:00:00Z","v":134830,"vw":8.906736},{"c":9.12,"h":10,"l":9,"n":595,"o":9.85,"t":"2026-05-04T04:00:00Z","v":89692,"vw":9.374448},{"c":9.5967,"h":9.85,"l":8.74,"n":699,"o":9.05,"t":"2026-05-05T04:00:00Z","v":168594,"vw":9.529332},{"c":10.86,"h":11.02,"l":9.535,"n":849,"o":9.99,"t":"2026-05-06T04:00:00Z","v":172090,"vw":10.36218},{"c":9.85,"h":11.15,"l":9.56,"n":1288,"o":11.15,"t":"2026-05-07T04:00:00Z","v":215379,"vw":10.352506},{"c":9.36,"h":11.9,"l":9.08,"n":1406,"o":11.07,"t":"2026-05-08T04:00:00Z","v":268755,"vw":9.923782},{"c":9.32,"h":10.1,"l":8.5,"n":1107,"o":9.3,"t":"2026-05-11T04:00:00Z","v":192802,"vw":9.432413},{"c":8.79,"h":9.35,"l":8.1896,"n":726,"o":8.85,"t":"2026-05-12T04:00:00Z","v":136334,"vw":8.679752},{"c":8.3549,"h":8.785,"l":7.95,"n":650,"o":8.51,"t":"2026-05-13T04:00:00Z","v":101988,"vw":8.324836},{"c":7.4555,"h":7.9725,"l":7.1,"n":966,"o":7.96,"t":"2026-05-14T04:00:00Z","v":155908,"vw":7.366846},{"c":7.6647,"h":7.838,"l":7.3,"n":643,"o":7.38,"t":"2026-05-15T04:00:00Z","v":135517,"vw":7.5864},{"c":6.5,"h":7.43,"l":6.16,"n":769,"o":7.43,"t":"2026-05-18T04:00:00Z","v":126562,"vw":6.559846},{"c":6.0923,"h":6.41,"l":6.02,"n":615,"o":6.4,"t":"2026-05-19T04:00:00Z","v":55478,"vw":6.160481},{"c":6.4043,"h":6.439,"l":5.805,"n":559,"o":6.37,"t":"2026-05-20T04:00:00Z","v":131271,"vw":6.186507},{"c":7.6307,"h":7.91,"l":6.85,"n":1397,"o":6.93,"t":"2026-05-21T04:00:00Z","v":390537,"vw":7.644826},{"c":8.3,"h":8.541,"l":7.945,"n":785,"o":7.97,"t":"2026-05-22T04:00:00Z","v":184355,"vw":8.21878},{"c":8.93,"h":9.5,"l":8.04,"n":1194,"o":8.43,"t":"2026-05-26T04:00:00Z","v":234400,"vw":8.705337},{"c":8.4663,"h":8.94,"l":8.18,"n":738,"o":8.77,"t":"2026-05-27T04:00:00Z","v":142482,"vw":8.429586},{"c":8.87,"h":9.28,"l":8.15,"n":621,"o":8.15,"t":"2026-05-28T04:00:00Z","v":134308,"vw":8.733312},{"c":8.2753,"h":8.75,"l":8.0326,"n":525,"o":8.75,"t":"2026-05-29T04:00:00Z","v":98276,"vw":8.262953},{"c":9.5301,"h":9.99,"l":7.9104,"n":1238,"o":8.06,"t":"2026-06-01T04:00:00Z","v":270013,"vw":9.422499},{"c":10.27,"h":10.5999,"l":9.595,"n":747,"o":9.76,"t":"2026-06-02T04:00:00Z","v":126384,"vw":10.217499},{"c":9.21,"h":10.06,"l":8.92,"n":776,"o":9.72,"t":"2026-06-03T04:00:00Z","v":221585,"vw":9.31367},{"c":8.4,"h":8.7295,"l":8.26,"n":508,"o":8.69,"t":"2026-06-04T04:00:00Z","v":115787,"vw":8.473955},{"c":6.7813,"h":8,"l":6.66,"n":625,"o":8,"t":"2026-06-05T04:00:00Z","v":148294,"vw":7.15744},{"c":6.4308,"h":6.96,"l":6.38,"n":463,"o":6.96,"t":"2026-06-08T04:00:00Z","v":155044,"vw":6.56258},{"c":5.7128,"h":6.67,"l":5.25,"n":614,"o":6.67,"t":"2026-06-09T04:00:00Z","v":222783,"vw":5.800842},{"c":5.4884,"h":6.055,"l":5.48,"n":405,"o":5.615,"t":"2026-06-10T04:00:00Z","v":84455,"vw":5.686286},{"c":6.27,"h":6.28,"l":5.5,"n":398,"o":5.6386,"t":"2026-06-11T04:00:00Z","v":155090,"vw":5.778245},{"c":6.3578,"h":6.45,"l":6,"n":405,"o":6.4201,"t":"2026-06-12T04:00:00Z","v":65878,"vw":6.325433},{"c":6.5,"h":7.03,"l":6.48,"n":572,"o":6.94,"t":"2026-06-15T04:00:00Z","v":108274,"vw":6.711703},{"c":6.1996,"h":6.5,"l":6.1104,"n":387,"o":6.38,"t":"2026-06-16T04:00:00Z","v":94105,"vw":6.308714},{"c":7.0375,"h":7.37,"l":6.38,"n":607,"o":6.39,"t":"2026-06-17T04:00:00Z","v":117103,"vw":6.966468},{"c":7.0218,"h":7.14,"l":6.76,"n":391,"o":7.13,"t":"2026-06-18T04:00:00Z","v":67484,"vw":6.894786},{"c":6.91,"h":7.5,"l":6.75,"n":539,"o":7.16,"t":"2026-06-22T04:00:00Z","v":111992,"vw":7.146276},{"c":6.57,"h":7,"l":6.21,"n":444,"o":6.39,"t":"2026-06-23T04:00:00Z","v":132935,"vw":6.697226},{"c":6.12,"h":6.325,"l":5.83,"n":591,"o":6.325,"t":"2026-06-24T04:00:00Z","v":182103,"vw":6.148044},{"c":5.84,"h":6.2,"l":5.55,"n":370,"o":6.16,"t":"2026-06-25T04:00:00Z","v":66850,"vw":5.848617},{"c":5.4756,"h":5.6934,"l":5.3,"n":707,"o":5.5,"t":"2026-06-26T04:00:00Z","v":468382,"vw":5.443306},{"c":5.66,"h":5.72,"l":5.2301,"n":542,"o":5.53,"t":"2026-06-29T04:00:00Z","v":239616,"vw":5.495904},{"c":5.924,"h":5.96,"l":5.63,"n":304,"o":5.78,"t":"2026-06-30T04:00:00Z","v":112474,"vw":5.79835},{"c":5.5532,"h":6.07,"l":5.55,"n":654,"o":5.79,"t":"2026-07-01T04:00:00Z","v":344450,"vw":5.806463},{"c":5.331,"h":6.145,"l":5.28,"n":738,"o":5.73,"t":"2026-07-02T04:00:00Z","v":371382,"vw":5.679562},{"c":5.2895,"h":5.61,"l":5.241,"n":456,"o":5.46,"t":"2026-07-06T04:00:00Z","v":161731,"vw":5.300365},{"c":4.7628,"h":5.26,"l":4.56,"n":461,"o":5.25,"t":"2026-07-07T04:00:00Z","v":119257,"vw":4.757094},{"c":5.25,"h":5.31,"l":4.69,"n":428,"o":4.69,"t":"2026-07-08T04:00:00Z","v":130415,"vw":5.069942},{"c":5.0056,"h":5.4103,"l":4.95,"n":462,"o":5.41,"t":"2026-07-09T04:00:00Z","v":135355,"vw":5.063471},{"c":5.0836,"h":5.1,"l":4.9,"n":246,"o":5.08,"t":"2026-07-10T04:00:00Z","v":85865,"vw":4.973945},{"c":4.5645,"h":4.9,"l":4.45,"n":479,"o":4.9,"t":"2026-07-13T04:00:00Z","v":89597,"vw":4.570499},{"c":4.8042,"h":4.88,"l":4.74,"n":382,"o":4.75,"t":"2026-07-14T04:00:00Z","v":68984,"vw":4.804434},{"c":4.5285,"h":4.8745,"l":4.38,"n":345,"o":4.78,"t":"2026-07-15T04:00:00Z","v":69376,"vw":4.56075},{"c":3.7982,"h":4.29,"l":3.62,"n":859,"o":4.27,"t":"2026-07-16T04:00:00Z","v":200705,"vw":3.95898},{"c":3.7542,"h":3.955,"l":3.53,"n":401,"o":3.66,"t":"2026-07-17T04:00:00Z","v":145142,"vw":3.715535},{"c":3.8528,"h":3.95,"l":3.56,"n":523,"o":3.8,"t":"2026-07-20T04:00:00Z","v":209525,"vw":3.748823},{"c":3.9105,"h":4.02,"l":3.775,"n":606,"o":4.02,"t":"2026-07-21T04:00:00Z","v":223435,"vw":3.912745},{"c":3.8194,"h":4.065,"l":3.78,"n":570,"o":3.96,"t":"2026-07-22T04:00:00Z","v":335190,"vw":3.902606},{"c":3.72,"h":3.789,"l":3.48,"n":391,"o":3.72,"t":"2026-07-23T04:00:00Z","v":184631,"vw":3.663407},{"c":3.0995,"h":3.63,"l":3.075,"n":617,"o":3.63,"t":"2026-07-24T04:00:00Z","v":474962,"vw":3.234232},{"c":3.3729,"h":3.38,"l":3.12,"n":519,"o":3.19,"t":"2026-07-27T04:00:00Z","v":156591,"vw":3.279569},{"c":3.0878,"h":3.15,"l":2.88,"n":337,"o":3.15,"t":"2026-07-28T04:00:00Z","v":129856,"vw":2.99027},{"c":2.5944,"h":2.98,"l":2.57,"n":917,"o":2.96,"t":"2026-07-29T04:00:00Z","v":409219,"vw":2.781128},{"c":3.0875,"h":3.1,"l":2.7,"n":700,"o":2.78,"t":"2026-07-30T04:00:00Z","v":209638,"vw":2.942836},{"c":3.0399,"h":3.208,"l":2.95,"n":1174,"o":3.18,"t":"2026-07-31T04:00:00Z","v":268358,"vw":3.054009},{"c":3.4184,"h":3.4689,"l":2.93,"n":1590,"o":2.93,"t":"2026-08-03T04:00:00Z","v":166674,"vw":3.330623},{"c":3.9673,"h":4.11,"l":3.67,"n":1812,"o":3.67,"t":"2026-08-04T04:00:00Z","v":472044,"vw":3.90496},{"c":4.05,"h":4.259,"l":3.94,"n":1601,"o":4.15,"t":"2026-08-05T04:00:00Z","v":817861,"vw":4.03368},{"c":3.9505,"h":4.25,"l":3.88,"n":1591,"o":3.9,"t":"2026-08-06T04:00:00Z","v":487184,"vw":4.070846},{"c":4.57,"h":4.955,"l":4.105,"n":1640,"o":4.51,"t":"2026-08-07T04:00:00Z","v":570310,"vw":4.583589},{"c":5.2,"h":5.37,"l":4.83,"n":2129,"o":4.83,"t":"2026-08-10T04:00:00Z","v":686246,"vw":5.184938},{"c":5.2929,"h":5.31,"l":4.88,"n":1311,"o":5.28,"t":"2026-08-11T04:00:00Z","v":224072,"vw":5.18683},{"c":5.1,"h":5.3926,"l":4.975,"n":817,"o":5.3926,"t":"2026-08-12T04:00:00Z","v":350208,"vw":5.096785},{"c":5.38,"h":5.409,"l":4.97,"n":1019,"o":5.01,"t":"2026-08-13T04:00:00Z","v":339916,"vw":5.255814},{"c":5.97,"h":6.42,"l":5.51,"n":2394,"o":5.53,"t":"2026-08-14T04:00:00Z","v":524050,"vw":6.041405},{"c":5.9357,"h":5.9357,"l":5.48,"n":684,"o":5.9,"t":"2026-08-17T04:00:00Z","v":154845,"vw":5.704062},{"c":5.5556,"h":6,"l":5.3725,"n":1007,"o":5.46,"t":"2026-08-18T04:00:00Z","v":489703,"vw":5.611994},{"c":5.5552,"h":5.7573,"l":5.48,"n":637,"o":5.61,"t":"2026-08-19T04:00:00Z","v":282295,"vw":5.595332},{"c":5.2253,"h":5.36,"l":4.8,"n":691,"o":5.36,"t":"2026-08-20T04:00:00Z","v":248548,"vw":4.99923},{"c":6.1678,"h":6.26,"l":5.4204,"n":1107,"o":5.53,"t":"2026-08-21T04:00:00Z","v":240705,"vw":6.026067},{"c":5.6513,"h":6.0451,"l":5.37,"n":706,"o":5.98,"t":"2026-08-24T04:00:00Z","v":202567,"vw":5.624105},{"c":6.1715,"h":6.19,"l":5.365,"n":641,"o":5.6,"t":"2026-08-25T04:00:00Z","v":240054,"vw":5.764878},{"c":5.9717,"h":6.6,"l":5.79,"n":830,"o":6.2,"t":"2026-08-26T04:00:00Z","v":254169,"vw":6.272525},{"c":5.9541,"h":6.01,"l":5.5974,"n":490,"o":5.93,"t":"2026-08-27T04:00:00Z","v":113685,"vw":5.854712},{"c":5.3407,"h":5.99,"l":5.2591,"n":673,"o":5.83,"t":"2026-08-28T04:00:00Z","v":273961,"vw":5.406474},{"c":5.0856,"h":5.33,"l":4.9801,"n":763,"o":5.33,"t":"2026-08-31T04:00:00Z","v":224156,"vw":5.090433},{"c":4.8733,"h":5.02,"l":4.645,"n":426,"o":4.88,"t":"2026-09-01T04:00:00Z","v":109185,"vw":4.837429},{"c":5.0536,"h":5.138,"l":4.89,"n":382,"o":5.035,"t":"2026-09-02T04:00:00Z","v":93123,"vw":5.034328},{"c":4.8669,"h":5.14,"l":4.785,"n":775,"o":5.14,"t":"2026-09-03T04:00:00Z","v":184770,"vw":4.874578},{"c":4.999,"h":5.725,"l":4.97,"n":1140,"o":5.35,"t":"2026-09-04T04:00:00Z","v":420710,"vw":5.172935},{"c":5.1811,"h":5.51,"l":5.02,"n":629,"o":5.02,"t":"2026-09-08T04:00:00Z","v":256173,"vw":5.347453},{"c":4.9614,"h":5.29,"l":4.95,"n":459,"o":5.13,"t":"2026-09-09T04:00:00Z","v":155665,"vw":5.088848},{"c":4.43,"h":4.82,"l":4.4,"n":665,"o":4.82,"t":"2026-09-10T04:00:00Z","v":161910,"vw":4.549734},{"c":4.2834,"h":4.48,"l":4.27,"n":394,"o":4.35,"t":"2026-09-11T04:00:00Z","v":102975,"vw":4.319943},{"c":4.2985,"h":4.4874,"l":4.17,"n":386,"o":4.17,"t":"2026-09-14T04:00:00Z","v":96994,"vw":4.321626},{"c":4.0463,"h":4.345,"l":4,"n":415,"o":4.3418,"t":"2026-09-15T04:00:00Z","v":121943,"vw":4.072286},{"c":4.0123,"h":4.12,"l":3.8499,"n":447,"o":4.12,"t":"2026-09-16T04:00:00Z","v":185023,"vw":3.977053},{"c":4.0869,"h":4.25,"l":4.0608,"n":310,"o":4.25,"t":"2026-09-17T04:00:00Z","v":88638,"vw":4.125895},{"c":3.73,"h":4.15,"l":3.72,"n":749,"o":4.15,"t":"2026-09-18T04:00:00Z","v":209315,"vw":3.832306},{"c":4.16,"h":4.255,"l":3.97,"n":1426,"o":3.98,"t":"2026-09-21T04:00:00Z","v":389038,"vw":4.09931},{"c":4.34,"h":4.37,"l":3.935,"n":1033,"o":4.31,"t":"2026-09-22T04:00:00Z","v":296273,"vw":4.094651},{"c":3.9688,"h":4.29,"l":3.9399,"n":711,"o":4.29,"t":"2026-09-23T04:00:00Z","v":268719,"vw":4.005401},{"c":4.0217,"h":4.12,"l":3.755,"n":652,"o":4,"t":"2026-09-24T04:00:00Z","v":235541,"vw":3.955943},{"c":3.94,"h":4.06,"l":3.84,"n":563,"o":4.02,"t":"2026-09-25T04:00:00Z","v":213800,"vw":3.926296},{"c":3.57,"h":3.79,"l":3.535,"n":688,"o":3.79,"t":"2026-09-28T04:00:00Z","v":263746,"vw":3.619191},{"c":3.41,"h":3.59,"l":3.305,"n":1778,"o":3.59,"t":"2026-09-29T04:00:00Z","v":443009,"vw":3.380873},{"c":3.67,"h":3.871,"l":3.49,"n":1025,"o":3.49,"t":"2026-09-30T04:00:00Z","v":411658,"vw":3.700252},{"c":3.4888,"h":3.63,"l":3.255,"n":1008,"o":3.63,"t":"2026-10-01T04:00:00Z","v":401318,"vw":3.364688},{"c":3.62,"h":3.66,"l":3.52,"n":550,"o":3.66,"t":"2026-10-02T04:00:00Z","v":152474,"vw":3.606865},{"c":3.6088,"h":3.7244,"l":3.5499,"n":350,"o":3.69,"t":"2026-10-05T04:00:00Z","v":131965,"vw":3.622224},{"c":3.8482,"h":3.87,"l":3.6964,"n":442,"o":3.7,"t":"2026-10-06T04:00:00Z","v":200945,"vw":3.806888},{"c":3.51,"h":3.67,"l":3.395,"n":726,"o":3.67,"t":"2026-10-07T04:00:00Z","v":247607,"vw":3.46351},{"c":3.49,"h":3.56,"l":3.375,"n":722,"o":3.4055,"t":"2026-10-08T04:00:00Z","v":269313,"vw":3.446116},{"c":3.4665,"h":3.527,"l":3.37,"n":432,"o":3.45,"t":"2026-10-09T04:00:00Z","v":141067,"vw":3.443423},{"c":3.0382,"h":3.44,"l":3.025,"n":713,"o":3.44,"t":"2026-10-12T04:00:00Z","v":307899,"vw":3.152202},{"c":2.9242,"h":3.035,"l":2.85,"n":594,"o":2.98,"t":"2026-10-13T04:00:00Z","v":328896,"vw":2.917593},{"c":2.5584,"h":2.835,"l":2.455,"n":882,"o":2.78,"t":"2026-10-14T04:00:00Z","v":417485,"vw":2.572049},{"c":2.79,"h":2.7959,"l":2.41,"n":835,"o":2.43,"t":"2026-10-15T04:00:00Z","v":273669,"vw":2.647023},{"c":2.6,"h":2.91,"l":2.5501,"n":1221,"o":2.7251,"t":"2026-10-16T04:00:00Z","v":468856,"vw":2.742778},{"c":2.43,"h":2.7,"l":2.43,"n":632,"o":2.7,"t":"2026-10-19T04:00:00Z","v":161044,"vw":2.519944},{"c":2.445,"h":2.58,"l":2.31,"n":497,"o":2.38,"t":"2026-10-20T04:00:00Z","v":165377,"vw":2.443938},{"c":2.51,"h":2.54,"l":2.465,"n":739,"o":2.54,"t":"2026-10-21T04:00:00Z","v":231618,"vw":2.50327},{"c":2.37,"h":2.42,"l":2.255,"n":975,"o":2.36,"t":"2026-10-22T04:00:00Z","v":390694,"vw":2.343994}],"volatilityBars":[{"c":3.97,"h":3.97,"l":3.88,"n":21,"o":3.88,"t":"2026-09-21T08:00:00Z","v":16058,"vw":3.955534},{"c":4,"h":4,"l":3.95,"n":4,"o":3.95,"t":"2026-09-21T08:15:00Z","v":5200,"vw":3.951923},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-21T08:30:00Z","v":308,"vw":4},{"c":4.0103,"h":4.06,"l":4.0103,"n":5,"o":4.06,"t":"2026-09-21T08:45:00Z","v":2418,"vw":4.05034},{"c":4.05,"h":4.05,"l":4,"n":9,"o":4,"t":"2026-09-21T09:00:00Z","v":6100,"vw":4.01723},{"c":4.08,"h":4.09,"l":4.05,"n":8,"o":4.0899,"t":"2026-09-21T09:15:00Z","v":3000,"vw":4.0743},{"c":4,"h":4.06,"l":4,"n":56,"o":4.06,"t":"2026-09-21T09:30:00Z","v":6300,"vw":4.024347},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-21T10:15:00Z","v":500,"vw":3.98},{"c":3.99,"h":4,"l":3.9838,"n":5,"o":4,"t":"2026-09-21T11:00:00Z","v":7190,"vw":3.999636},{"c":4,"h":4,"l":3.9512,"n":2,"o":3.9512,"t":"2026-09-21T11:15:00Z","v":760,"vw":3.967895},{"c":3.9704,"h":3.98,"l":3.97,"n":14,"o":3.98,"t":"2026-09-21T11:30:00Z","v":10945,"vw":3.970756},{"c":4.01,"h":4.01,"l":3.999,"n":21,"o":3.9999,"t":"2026-09-21T11:45:00Z","v":6586,"vw":4.002636},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-21T12:00:00Z","v":301,"vw":3.99},{"c":3.97,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-09-21T12:15:00Z","v":2280,"vw":3.970909},{"c":4.01,"h":4.0169,"l":3.98,"n":8,"o":3.9895,"t":"2026-09-21T12:30:00Z","v":2763,"vw":3.997848},{"c":4,"h":4.01,"l":3.9998,"n":10,"o":4.01,"t":"2026-09-21T12:45:00Z","v":1379,"vw":4.004112},{"c":4.01,"h":4.0205,"l":4.01,"n":74,"o":4.02,"t":"2026-09-21T13:00:00Z","v":26642,"vw":4.019667},{"c":3.94,"h":4.02,"l":3.94,"n":27,"o":4,"t":"2026-09-21T13:15:00Z","v":2070,"vw":3.978552},{"c":4.01,"h":4.13,"l":3.98,"n":135,"o":3.98,"t":"2026-09-21T13:30:00Z","v":38747,"vw":4.060608},{"c":4,"h":4.0897,"l":3.97,"n":66,"o":4,"t":"2026-09-21T13:45:00Z","v":13737,"vw":4.016428},{"c":4.048,"h":4.048,"l":3.97,"n":47,"o":4.01,"t":"2026-09-21T14:00:00Z","v":8608,"vw":4.013235},{"c":4.02,"h":4.07,"l":3.99,"n":46,"o":4.0422,"t":"2026-09-21T14:15:00Z","v":23313,"vw":4.028938},{"c":4.0242,"h":4.03,"l":4,"n":22,"o":4.03,"t":"2026-09-21T14:30:00Z","v":14830,"vw":4.018498},{"c":4.035,"h":4.04,"l":4,"n":80,"o":4.036,"t":"2026-09-21T14:45:00Z","v":11643,"vw":4.02404},{"c":4.045,"h":4.055,"l":4.04,"n":15,"o":4.04,"t":"2026-09-21T15:00:00Z","v":20458,"vw":4.042084},{"c":4.0601,"h":4.075,"l":4.04,"n":26,"o":4.04,"t":"2026-09-21T15:15:00Z","v":6063,"vw":4.059206},{"c":4.07,"h":4.0993,"l":4.0508,"n":43,"o":4.06,"t":"2026-09-21T15:30:00Z","v":15301,"vw":4.067375},{"c":4.1,"h":4.125,"l":4.08,"n":37,"o":4.08,"t":"2026-09-21T15:45:00Z","v":9211,"vw":4.106834},{"c":4.1191,"h":4.145,"l":4.09,"n":21,"o":4.09,"t":"2026-09-21T16:00:00Z","v":10715,"vw":4.116815},{"c":4.18,"h":4.18,"l":4.131,"n":22,"o":4.131,"t":"2026-09-21T16:15:00Z","v":17209,"vw":4.170649},{"c":4.1683,"h":4.19,"l":4.15,"n":55,"o":4.185,"t":"2026-09-21T16:30:00Z","v":15155,"vw":4.174775},{"c":4.19,"h":4.1911,"l":4.17,"n":15,"o":4.17,"t":"2026-09-21T16:45:00Z","v":5679,"vw":4.185671},{"c":4.245,"h":4.2497,"l":4.195,"n":32,"o":4.199,"t":"2026-09-21T17:00:00Z","v":9580,"vw":4.206375},{"c":4.2265,"h":4.255,"l":4.2265,"n":21,"o":4.245,"t":"2026-09-21T17:15:00Z","v":8225,"vw":4.244041},{"c":4.2,"h":4.21,"l":4.1927,"n":12,"o":4.2001,"t":"2026-09-21T17:30:00Z","v":4043,"vw":4.197388},{"c":4.215,"h":4.22,"l":4.21,"n":6,"o":4.22,"t":"2026-09-21T17:45:00Z","v":2670,"vw":4.218438},{"c":4.21,"h":4.2299,"l":4.21,"n":11,"o":4.22,"t":"2026-09-21T18:00:00Z","v":1562,"vw":4.219646},{"c":4.205,"h":4.23,"l":4.205,"n":12,"o":4.2202,"t":"2026-09-21T18:15:00Z","v":3956,"vw":4.218636},{"c":4.1586,"h":4.215,"l":4.151,"n":17,"o":4.215,"t":"2026-09-21T18:30:00Z","v":5605,"vw":4.17211},{"c":4.17,"h":4.18,"l":4.161,"n":23,"o":4.1676,"t":"2026-09-21T18:45:00Z","v":4707,"vw":4.171439},{"c":4.1899,"h":4.1899,"l":4.165,"n":10,"o":4.165,"t":"2026-09-21T19:00:00Z","v":1705,"vw":4.173833},{"c":4.18,"h":4.195,"l":4.18,"n":14,"o":4.19,"t":"2026-09-21T19:15:00Z","v":2905,"vw":4.187321},{"c":4.18,"h":4.2,"l":4.17,"n":29,"o":4.18,"t":"2026-09-21T19:30:00Z","v":8196,"vw":4.1759},{"c":4.16,"h":4.1789,"l":4.16,"n":27,"o":4.17,"t":"2026-09-21T19:45:00Z","v":6798,"vw":4.165543},{"c":4.18,"h":4.19,"l":4.15,"n":8,"o":4.16,"t":"2026-09-21T20:00:00Z","v":603,"vw":4.1635},{"c":4.1899,"h":4.1899,"l":4.18,"n":6,"o":4.18,"t":"2026-09-21T20:15:00Z","v":772,"vw":4.18825},{"c":4.1941,"h":4.2,"l":4.1941,"n":2,"o":4.2,"t":"2026-09-21T20:45:00Z","v":600,"vw":4.195083},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-21T21:00:00Z","v":150,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-21T21:15:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-21T21:30:00Z","v":200,"vw":4.19},{"c":4.189,"h":4.19,"l":4.1854,"n":4,"o":4.189,"t":"2026-09-21T21:45:00Z","v":945,"vw":4.188572},{"c":4.25,"h":4.289,"l":4.1999,"n":6,"o":4.2,"t":"2026-09-21T22:00:00Z","v":1586,"vw":4.235857},{"c":4.2597,"h":4.2597,"l":4.22,"n":8,"o":4.22,"t":"2026-09-21T22:15:00Z","v":2860,"vw":4.249598},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.255,"t":"2026-09-21T22:30:00Z","v":2121,"vw":4.256215},{"c":4.27,"h":4.27,"l":4.259,"n":2,"o":4.259,"t":"2026-09-21T23:00:00Z","v":225,"vw":4.263889},{"c":4.2695,"h":4.2695,"l":4.2695,"n":1,"o":4.2695,"t":"2026-09-21T23:15:00Z","v":100,"vw":4.2695},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.26,"t":"2026-09-21T23:30:00Z","v":1541,"vw":4.251298},{"c":4.29,"h":4.29,"l":4.251,"n":4,"o":4.26,"t":"2026-09-21T23:45:00Z","v":800,"vw":4.261875},{"c":4.08,"h":4.2,"l":4.08,"n":63,"o":4.2,"t":"2026-09-22T08:00:00Z","v":24958,"vw":4.165644},{"c":4.02,"h":4.09,"l":4.02,"n":3,"o":4.09,"t":"2026-09-22T08:15:00Z","v":1754,"vw":4.027982},{"c":4.0375,"h":4.0375,"l":4.0375,"n":1,"o":4.0375,"t":"2026-09-22T08:30:00Z","v":400,"vw":4.0375},{"c":4.19,"h":4.2,"l":4.19,"n":9,"o":4.2,"t":"2026-09-22T10:15:00Z","v":1636,"vw":4.198809},{"c":4.2,"h":4.2,"l":4.195,"n":12,"o":4.2,"t":"2026-09-22T10:30:00Z","v":1586,"vw":4.199352},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-22T10:45:00Z","v":500,"vw":4.23},{"c":4.2096,"h":4.2238,"l":4.19,"n":6,"o":4.2238,"t":"2026-09-22T11:00:00Z","v":1605,"vw":4.20044},{"c":4.2086,"h":4.2086,"l":4.1806,"n":2,"o":4.1806,"t":"2026-09-22T11:15:00Z","v":600,"vw":4.185267},{"c":4.1866,"h":4.1866,"l":4.1866,"n":1,"o":4.1866,"t":"2026-09-22T11:30:00Z","v":120,"vw":4.1866},{"c":4.14,"h":4.15,"l":4.14,"n":3,"o":4.15,"t":"2026-09-22T12:15:00Z","v":563,"vw":4.144662},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-22T12:30:00Z","v":500,"vw":4.2},{"c":4.2661,"h":4.2661,"l":4.23,"n":2,"o":4.23,"t":"2026-09-22T13:00:00Z","v":1496,"vw":4.242066},{"c":4.27,"h":4.27,"l":4.21,"n":34,"o":4.26,"t":"2026-09-22T13:15:00Z","v":25302,"vw":4.23282},{"c":4.09,"h":4.31,"l":4.08,"n":77,"o":4.31,"t":"2026-09-22T13:30:00Z","v":25817,"vw":4.146091},{"c":3.96,"h":4.08,"l":3.935,"n":101,"o":4.08,"t":"2026-09-22T13:45:00Z","v":71132,"vw":3.990551},{"c":4.0696,"h":4.0696,"l":3.96,"n":30,"o":3.96,"t":"2026-09-22T14:00:00Z","v":5488,"vw":4.02958},{"c":3.98,"h":4.02,"l":3.98,"n":63,"o":4.02,"t":"2026-09-22T14:15:00Z","v":16314,"vw":3.997838},{"c":3.97,"h":4.005,"l":3.9676,"n":21,"o":3.9676,"t":"2026-09-22T14:30:00Z","v":1810,"vw":3.97959},{"c":4.021,"h":4.0469,"l":3.9605,"n":28,"o":3.9605,"t":"2026-09-22T14:45:00Z","v":16160,"vw":4.016053},{"c":4.11,"h":4.11,"l":4.0159,"n":24,"o":4.0177,"t":"2026-09-22T15:00:00Z","v":2820,"vw":4.047157},{"c":4.096,"h":4.14,"l":4.08,"n":4,"o":4.14,"t":"2026-09-22T15:15:00Z","v":2250,"vw":4.104889},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-09-22T15:30:00Z","v":403,"vw":4.08},{"c":4.09,"h":4.09,"l":4.07,"n":11,"o":4.07,"t":"2026-09-22T15:45:00Z","v":3012,"vw":4.07489},{"c":4.1032,"h":4.1032,"l":4.0952,"n":4,"o":4.0952,"t":"2026-09-22T16:00:00Z","v":700,"vw":4.101143},{"c":4.098,"h":4.105,"l":4.098,"n":2,"o":4.105,"t":"2026-09-22T16:15:00Z","v":201,"vw":4.101483},{"c":4.115,"h":4.13,"l":4.11,"n":10,"o":4.12,"t":"2026-09-22T16:30:00Z","v":4073,"vw":4.120522},{"c":4.13,"h":4.135,"l":4.12,"n":6,"o":4.12,"t":"2026-09-22T16:45:00Z","v":1787,"vw":4.130294},{"c":4.13,"h":4.14,"l":4.13,"n":7,"o":4.14,"t":"2026-09-22T17:00:00Z","v":2154,"vw":4.137143},{"c":4.11,"h":4.115,"l":4.095,"n":16,"o":4.11,"t":"2026-09-22T17:30:00Z","v":5621,"vw":4.105774},{"c":4.13,"h":4.14,"l":4.105,"n":16,"o":4.105,"t":"2026-09-22T17:45:00Z","v":4747,"vw":4.119831},{"c":4.1486,"h":4.164,"l":4.1486,"n":4,"o":4.164,"t":"2026-09-22T18:00:00Z","v":500,"vw":4.16015},{"c":4.14,"h":4.145,"l":4.14,"n":33,"o":4.145,"t":"2026-09-22T18:15:00Z","v":6756,"vw":4.14199},{"c":4.1476,"h":4.15,"l":4.1476,"n":5,"o":4.15,"t":"2026-09-22T18:30:00Z","v":699,"vw":4.148073},{"c":4.19,"h":4.19,"l":4.15,"n":17,"o":4.15,"t":"2026-09-22T18:45:00Z","v":5564,"vw":4.165295},{"c":4.255,"h":4.255,"l":4.2196,"n":9,"o":4.2196,"t":"2026-09-22T19:00:00Z","v":5372,"vw":4.230066},{"c":4.235,"h":4.26,"l":4.22,"n":12,"o":4.26,"t":"2026-09-22T19:15:00Z","v":1918,"vw":4.247785},{"c":4.33,"h":4.345,"l":4.23,"n":56,"o":4.23,"t":"2026-09-22T19:30:00Z","v":20208,"vw":4.311052},{"c":4.32,"h":4.37,"l":4.315,"n":60,"o":4.3275,"t":"2026-09-22T19:45:00Z","v":12496,"vw":4.346715},{"c":4.3397,"h":4.35,"l":4.3206,"n":19,"o":4.34,"t":"2026-09-22T20:00:00Z","v":2118,"vw":4.339494},{"c":4.34,"h":4.34,"l":4.33,"n":5,"o":4.33,"t":"2026-09-22T20:15:00Z","v":1536,"vw":4.332222},{"c":4.3397,"h":4.34,"l":4.3397,"n":5,"o":4.3398,"t":"2026-09-22T20:30:00Z","v":800,"vw":4.339858},{"c":4.32,"h":4.34,"l":4.32,"n":8,"o":4.34,"t":"2026-09-22T20:45:00Z","v":2960,"vw":4.332047},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-22T21:00:00Z","v":100,"vw":4.34},{"c":4.3288,"h":4.3307,"l":4.281,"n":9,"o":4.31,"t":"2026-09-22T21:15:00Z","v":2150,"vw":4.321405},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-09-22T22:00:00Z","v":500,"vw":4.31},{"c":4.3396,"h":4.3396,"l":4.3396,"n":1,"o":4.3396,"t":"2026-09-22T22:15:00Z","v":100,"vw":4.3396},{"c":4.321,"h":4.3396,"l":4.321,"n":3,"o":4.3396,"t":"2026-09-22T22:30:00Z","v":800,"vw":4.327475},{"c":4.321,"h":4.321,"l":4.321,"n":1,"o":4.321,"t":"2026-09-22T22:45:00Z","v":174,"vw":4.321},{"c":4.3104,"h":4.3104,"l":4.3104,"n":1,"o":4.3104,"t":"2026-09-22T23:00:00Z","v":250,"vw":4.3104},{"c":4.3203,"h":4.3274,"l":4.32,"n":3,"o":4.3274,"t":"2026-09-22T23:15:00Z","v":1800,"vw":4.320611},{"c":4.31,"h":4.36,"l":4.3,"n":8,"o":4.36,"t":"2026-09-23T08:00:00Z","v":2366,"vw":4.31394},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T09:15:00Z","v":350,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-23T10:30:00Z","v":100,"vw":4.34},{"c":4.225,"h":4.225,"l":4.22,"n":2,"o":4.22,"t":"2026-09-23T11:45:00Z","v":1382,"vw":4.22195},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-09-23T12:15:00Z","v":5247,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-23T12:30:00Z","v":336,"vw":4.22},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.23,"t":"2026-09-23T12:45:00Z","v":700,"vw":4.225714},{"c":4.22,"h":4.24,"l":4.22,"n":3,"o":4.24,"t":"2026-09-23T13:00:00Z","v":1200,"vw":4.236667},{"c":4.105,"h":4.29,"l":4.02,"n":49,"o":4.29,"t":"2026-09-23T13:30:00Z","v":22263,"vw":4.075237},{"c":4.11,"h":4.11,"l":4.06,"n":12,"o":4.0899,"t":"2026-09-23T13:45:00Z","v":5369,"vw":4.079333},{"c":4,"h":4.1,"l":3.98,"n":26,"o":4.0974,"t":"2026-09-23T14:00:00Z","v":7665,"vw":4.032788},{"c":3.98,"h":4,"l":3.95,"n":66,"o":3.99,"t":"2026-09-23T14:15:00Z","v":22170,"vw":3.977026},{"c":4.009,"h":4.03,"l":3.995,"n":21,"o":4,"t":"2026-09-23T14:30:00Z","v":18270,"vw":4.006876},{"c":4.02,"h":4.03,"l":3.99,"n":26,"o":4.015,"t":"2026-09-23T14:45:00Z","v":10388,"vw":4.00525},{"c":4.01,"h":4.02,"l":3.99,"n":10,"o":4.02,"t":"2026-09-23T15:00:00Z","v":4522,"vw":4.004659},{"c":4.04,"h":4.05,"l":4.0187,"n":9,"o":4.0187,"t":"2026-09-23T15:15:00Z","v":5246,"vw":4.03574},{"c":4,"h":4.0299,"l":4,"n":20,"o":4.0299,"t":"2026-09-23T15:30:00Z","v":28344,"vw":4.012273},{"c":3.9793,"h":4,"l":3.9793,"n":12,"o":4,"t":"2026-09-23T15:45:00Z","v":1154,"vw":3.98957},{"c":4.005,"h":4.005,"l":3.975,"n":11,"o":3.975,"t":"2026-09-23T16:00:00Z","v":2531,"vw":3.987575},{"c":4,"h":4,"l":3.995,"n":8,"o":4,"t":"2026-09-23T16:15:00Z","v":1334,"vw":3.999579},{"c":4.01,"h":4.02,"l":4.01,"n":5,"o":4.02,"t":"2026-09-23T16:30:00Z","v":4100,"vw":4.013902},{"c":3.98,"h":4.005,"l":3.97,"n":19,"o":4,"t":"2026-09-23T16:45:00Z","v":9923,"vw":3.990741},{"c":3.9579,"h":3.98,"l":3.9399,"n":31,"o":3.98,"t":"2026-09-23T17:00:00Z","v":9620,"vw":3.964357},{"c":3.99,"h":3.99,"l":3.955,"n":17,"o":3.955,"t":"2026-09-23T17:15:00Z","v":6316,"vw":3.973315},{"c":3.989,"h":3.989,"l":3.96,"n":14,"o":3.985,"t":"2026-09-23T17:30:00Z","v":10749,"vw":3.969403},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-09-23T17:45:00Z","v":1258,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":12,"o":3.99,"t":"2026-09-23T18:00:00Z","v":3571,"vw":3.981176},{"c":4,"h":4,"l":4,"n":13,"o":4,"t":"2026-09-23T18:15:00Z","v":2997,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":10,"o":3.99,"t":"2026-09-23T18:30:00Z","v":2004,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":5,"o":3.99,"t":"2026-09-23T18:45:00Z","v":4385,"vw":3.986254},{"c":4,"h":4.005,"l":4,"n":11,"o":4,"t":"2026-09-23T19:00:00Z","v":7656,"vw":4.000134},{"c":4.02,"h":4.02,"l":4,"n":15,"o":4.01,"t":"2026-09-23T19:15:00Z","v":2939,"vw":4.008568},{"c":4.01,"h":4.03,"l":4.01,"n":11,"o":4.02,"t":"2026-09-23T19:30:00Z","v":6433,"vw":4.024445},{"c":3.95,"h":4.03,"l":3.95,"n":33,"o":4.02,"t":"2026-09-23T19:45:00Z","v":21027,"vw":3.976348},{"c":4,"h":4.04,"l":3.95,"n":25,"o":4.04,"t":"2026-09-23T20:00:00Z","v":3972,"vw":3.984281},{"c":3.98,"h":4.01,"l":3.98,"n":18,"o":4.0087,"t":"2026-09-23T20:15:00Z","v":2999,"vw":3.985304},{"c":4,"h":4.01,"l":3.9899,"n":6,"o":3.9899,"t":"2026-09-23T20:30:00Z","v":1000,"vw":3.99597},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-23T21:00:00Z","v":500,"vw":3.99},{"c":3.98,"h":4,"l":3.98,"n":7,"o":4,"t":"2026-09-23T21:45:00Z","v":5356,"vw":3.998133},{"c":3.99,"h":3.99,"l":3.98,"n":2,"o":3.98,"t":"2026-09-23T22:30:00Z","v":3515,"vw":3.980327},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-23T22:45:00Z","v":200,"vw":3.99},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-23T23:30:00Z","v":6502,"vw":4},{"c":3.986,"h":3.986,"l":3.98,"n":28,"o":3.98,"t":"2026-09-23T23:45:00Z","v":8000,"vw":3.983},{"c":3.94,"h":3.96,"l":3.94,"n":11,"o":3.95,"t":"2026-09-24T08:00:00Z","v":948,"vw":3.95},{"c":3.8871,"h":3.8871,"l":3.88,"n":3,"o":3.88,"t":"2026-09-24T10:00:00Z","v":550,"vw":3.881291},{"c":3.91,"h":3.93,"l":3.91,"n":6,"o":3.93,"t":"2026-09-24T11:00:00Z","v":4513,"vw":3.929494},{"c":3.939,"h":3.94,"l":3.939,"n":3,"o":3.94,"t":"2026-09-24T11:15:00Z","v":250,"vw":3.9395},{"c":3.89,"h":3.9,"l":3.89,"n":16,"o":3.89,"t":"2026-09-24T11:45:00Z","v":1600,"vw":3.890625},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-24T12:00:00Z","v":150,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-24T12:30:00Z","v":130,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-24T12:45:00Z","v":200,"vw":3.89},{"c":3.9,"h":3.9,"l":3.87,"n":11,"o":3.88,"t":"2026-09-24T13:15:00Z","v":1321,"vw":3.879149},{"c":3.8,"h":4,"l":3.8,"n":70,"o":4,"t":"2026-09-24T13:30:00Z","v":34041,"vw":3.861869},{"c":3.8,"h":3.8,"l":3.755,"n":34,"o":3.79,"t":"2026-09-24T13:45:00Z","v":22460,"vw":3.764813},{"c":3.905,"h":3.905,"l":3.8,"n":20,"o":3.8,"t":"2026-09-24T14:00:00Z","v":3345,"vw":3.855052},{"c":3.95,"h":3.95,"l":3.9,"n":8,"o":3.91,"t":"2026-09-24T14:15:00Z","v":4402,"vw":3.920301},{"c":3.9688,"h":4.01,"l":3.96,"n":25,"o":3.96,"t":"2026-09-24T14:30:00Z","v":14075,"vw":3.97518},{"c":3.97,"h":4,"l":3.96,"n":11,"o":3.97,"t":"2026-09-24T14:45:00Z","v":4611,"vw":3.979168},{"c":3.92,"h":3.96,"l":3.92,"n":16,"o":3.96,"t":"2026-09-24T15:00:00Z","v":12560,"vw":3.941031},{"c":3.9928,"h":3.9928,"l":3.94,"n":14,"o":3.94,"t":"2026-09-24T15:15:00Z","v":4867,"vw":3.954941},{"c":4,"h":4,"l":3.96,"n":10,"o":3.96,"t":"2026-09-24T15:30:00Z","v":9951,"vw":3.991849},{"c":4.025,"h":4.041,"l":4.01,"n":17,"o":4.01,"t":"2026-09-24T15:45:00Z","v":3916,"vw":4.018985},{"c":4.03,"h":4.03,"l":4.005,"n":6,"o":4.01,"t":"2026-09-24T16:00:00Z","v":5030,"vw":4.016262},{"c":4.06,"h":4.12,"l":4.05,"n":58,"o":4.0501,"t":"2026-09-24T16:15:00Z","v":16148,"vw":4.091226},{"c":4.03,"h":4.03,"l":4.0007,"n":2,"o":4.0007,"t":"2026-09-24T16:30:00Z","v":2630,"vw":4.009613},{"c":4.04,"h":4.04,"l":4,"n":16,"o":4,"t":"2026-09-24T16:45:00Z","v":5820,"vw":4.027959},{"c":4.08,"h":4.08,"l":4.05,"n":13,"o":4.05,"t":"2026-09-24T17:00:00Z","v":3740,"vw":4.063253},{"c":4.0501,"h":4.0859,"l":4.05,"n":12,"o":4.0859,"t":"2026-09-24T17:15:00Z","v":4683,"vw":4.059744},{"c":4.0239,"h":4.0585,"l":4.0239,"n":11,"o":4.0585,"t":"2026-09-24T17:30:00Z","v":3064,"vw":4.038944},{"c":4.04,"h":4.05,"l":4.02,"n":22,"o":4.05,"t":"2026-09-24T17:45:00Z","v":7833,"vw":4.033844},{"c":4.0793,"h":4.0793,"l":4.0326,"n":3,"o":4.0326,"t":"2026-09-24T18:00:00Z","v":650,"vw":4.0635},{"c":4.0701,"h":4.075,"l":4.06,"n":5,"o":4.06,"t":"2026-09-24T18:15:00Z","v":1607,"vw":4.069649},{"c":4.04,"h":4.06,"l":4.04,"n":9,"o":4.06,"t":"2026-09-24T18:30:00Z","v":2825,"vw":4.042979},{"c":4.03,"h":4.04,"l":4.03,"n":4,"o":4.04,"t":"2026-09-24T18:45:00Z","v":4688,"vw":4.038319},{"c":4.0004,"h":4.0004,"l":3.98,"n":25,"o":4,"t":"2026-09-24T19:00:00Z","v":16698,"vw":3.989017},{"c":3.99,"h":4.01,"l":3.99,"n":8,"o":4,"t":"2026-09-24T19:15:00Z","v":6181,"vw":3.996976},{"c":4.0025,"h":4.0025,"l":3.96,"n":22,"o":3.97,"t":"2026-09-24T19:30:00Z","v":13455,"vw":3.965959},{"c":4.03,"h":4.03,"l":4,"n":18,"o":4,"t":"2026-09-24T19:45:00Z","v":10500,"vw":4.016959},{"c":4.04,"h":4.04,"l":4.02,"n":10,"o":4.02,"t":"2026-09-24T23:15:00Z","v":3700,"vw":4.025932},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-24T23:45:00Z","v":280,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-25T08:00:00Z","v":100,"vw":4.05},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T09:00:00Z","v":100,"vw":4.08},{"c":4.13,"h":4.13,"l":4.1,"n":8,"o":4.11,"t":"2026-09-25T11:00:00Z","v":3250,"vw":4.115438},{"c":4.13,"h":4.15,"l":4.13,"n":3,"o":4.15,"t":"2026-09-25T11:15:00Z","v":1100,"vw":4.148182},{"c":4.11,"h":4.12,"l":4.11,"n":10,"o":4.12,"t":"2026-09-25T11:30:00Z","v":6785,"vw":4.111448},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-25T12:30:00Z","v":300,"vw":4.07},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-25T12:45:00Z","v":250,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T13:00:00Z","v":100,"vw":4.08},{"c":4.05,"h":4.08,"l":4.05,"n":2,"o":4.08,"t":"2026-09-25T13:15:00Z","v":1300,"vw":4.056923},{"c":3.9701,"h":4.06,"l":3.9701,"n":27,"o":4.02,"t":"2026-09-25T13:30:00Z","v":4168,"vw":4.012376},{"c":3.93,"h":3.95,"l":3.9,"n":27,"o":3.91,"t":"2026-09-25T13:45:00Z","v":13103,"vw":3.927133},{"c":3.87,"h":3.92,"l":3.855,"n":37,"o":3.9196,"t":"2026-09-25T14:00:00Z","v":20205,"vw":3.901348},{"c":3.855,"h":3.8699,"l":3.84,"n":14,"o":3.84,"t":"2026-09-25T14:15:00Z","v":8936,"vw":3.864826},{"c":3.86,"h":3.86,"l":3.84,"n":14,"o":3.841,"t":"2026-09-25T14:30:00Z","v":10738,"vw":3.842919},{"c":3.87,"h":3.87,"l":3.855,"n":7,"o":3.86,"t":"2026-09-25T14:45:00Z","v":2152,"vw":3.860136},{"c":3.9,"h":3.9,"l":3.8771,"n":14,"o":3.88,"t":"2026-09-25T15:00:00Z","v":3214,"vw":3.897712},{"c":3.94,"h":3.94,"l":3.91,"n":23,"o":3.925,"t":"2026-09-25T15:15:00Z","v":20167,"vw":3.929635},{"c":3.94,"h":3.94,"l":3.939,"n":29,"o":3.94,"t":"2026-09-25T15:30:00Z","v":5156,"vw":3.939839},{"c":4.015,"h":4.015,"l":3.97,"n":7,"o":3.97,"t":"2026-09-25T16:00:00Z","v":520,"vw":3.994479},{"c":4.005,"h":4.0102,"l":3.961,"n":9,"o":3.961,"t":"2026-09-25T16:15:00Z","v":5962,"vw":3.993288},{"c":3.99,"h":4,"l":3.99,"n":11,"o":4,"t":"2026-09-25T16:30:00Z","v":2902,"vw":3.99125},{"c":3.99,"h":4,"l":3.99,"n":2,"o":4,"t":"2026-09-25T16:45:00Z","v":220,"vw":3.995455},{"c":4.005,"h":4.005,"l":3.999,"n":13,"o":4,"t":"2026-09-25T17:00:00Z","v":3712,"vw":3.999876},{"c":4,"h":4,"l":3.99,"n":6,"o":4,"t":"2026-09-25T17:15:00Z","v":721,"vw":3.995839},{"c":3.99,"h":3.99,"l":3.98,"n":16,"o":3.99,"t":"2026-09-25T17:30:00Z","v":8915,"vw":3.982636},{"c":3.98,"h":3.995,"l":3.9701,"n":7,"o":3.9932,"t":"2026-09-25T17:45:00Z","v":5620,"vw":3.975562},{"c":3.9601,"h":3.9801,"l":3.9601,"n":15,"o":3.98,"t":"2026-09-25T18:00:00Z","v":7288,"vw":3.976247},{"c":3.931,"h":3.96,"l":3.93,"n":11,"o":3.96,"t":"2026-09-25T18:15:00Z","v":6200,"vw":3.935998},{"c":3.91,"h":3.97,"l":3.901,"n":17,"o":3.94,"t":"2026-09-25T18:30:00Z","v":6179,"vw":3.936678},{"c":3.92,"h":3.92,"l":3.8996,"n":34,"o":3.905,"t":"2026-09-25T18:45:00Z","v":24916,"vw":3.908632},{"c":3.93,"h":3.94,"l":3.93,"n":16,"o":3.94,"t":"2026-09-25T19:00:00Z","v":7450,"vw":3.93741},{"c":3.925,"h":3.93,"l":3.925,"n":2,"o":3.93,"t":"2026-09-25T19:15:00Z","v":1100,"vw":3.925455},{"c":3.91,"h":3.925,"l":3.9079,"n":13,"o":3.92,"t":"2026-09-25T19:30:00Z","v":11621,"vw":3.914684},{"c":3.935,"h":3.935,"l":3.915,"n":33,"o":3.93,"t":"2026-09-25T19:45:00Z","v":10474,"vw":3.924856},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-09-25T20:00:00Z","v":106,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-25T20:30:00Z","v":1500,"vw":3.93},{"c":3.9496,"h":3.9496,"l":3.93,"n":3,"o":3.93,"t":"2026-09-25T20:45:00Z","v":1250,"vw":3.93392},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-25T21:30:00Z","v":250,"vw":3.96},{"c":3.99,"h":3.99,"l":3.9787,"n":8,"o":3.98,"t":"2026-09-25T21:45:00Z","v":2025,"vw":3.980495},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-25T22:00:00Z","v":750,"vw":3.99},{"c":3.9408,"h":3.9408,"l":3.9408,"n":1,"o":3.9408,"t":"2026-09-25T22:30:00Z","v":100,"vw":3.9408},{"c":3.85,"h":3.93,"l":3.8,"n":16,"o":3.92,"t":"2026-09-28T08:00:00Z","v":5785,"vw":3.855968},{"c":3.8006,"h":3.8006,"l":3.8006,"n":1,"o":3.8006,"t":"2026-09-28T10:30:00Z","v":500,"vw":3.8006},{"c":3.8,"h":3.8493,"l":3.8,"n":8,"o":3.8493,"t":"2026-09-28T11:00:00Z","v":11646,"vw":3.807723},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-09-28T11:15:00Z","v":1700,"vw":3.79},{"c":3.77,"h":3.8,"l":3.77,"n":11,"o":3.8,"t":"2026-09-28T11:30:00Z","v":2025,"vw":3.773067},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-09-28T11:45:00Z","v":2200,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-28T12:30:00Z","v":200,"vw":3.78},{"c":3.7885,"h":3.7885,"l":3.7601,"n":4,"o":3.77,"t":"2026-09-28T13:00:00Z","v":750,"vw":3.765571},{"c":3.79,"h":3.79,"l":3.76,"n":3,"o":3.76,"t":"2026-09-28T13:15:00Z","v":602,"vw":3.765},{"c":3.7,"h":3.79,"l":3.6659,"n":58,"o":3.79,"t":"2026-09-28T13:30:00Z","v":19939,"vw":3.700451},{"c":3.6659,"h":3.72,"l":3.66,"n":25,"o":3.71,"t":"2026-09-28T13:45:00Z","v":17287,"vw":3.699615},{"c":3.67,"h":3.7,"l":3.67,"n":13,"o":3.67,"t":"2026-09-28T14:00:00Z","v":4907,"vw":3.67391},{"c":3.68,"h":3.685,"l":3.665,"n":6,"o":3.6699,"t":"2026-09-28T14:15:00Z","v":3900,"vw":3.671146},{"c":3.65,"h":3.698,"l":3.65,"n":28,"o":3.698,"t":"2026-09-28T14:30:00Z","v":18647,"vw":3.681382},{"c":3.61,"h":3.6401,"l":3.61,"n":17,"o":3.63,"t":"2026-09-28T14:45:00Z","v":9016,"vw":3.621759},{"c":3.6,"h":3.62,"l":3.6,"n":53,"o":3.6192,"t":"2026-09-28T15:00:00Z","v":38433,"vw":3.602775},{"c":3.565,"h":3.565,"l":3.535,"n":15,"o":3.56,"t":"2026-09-28T15:15:00Z","v":5170,"vw":3.553488},{"c":3.5921,"h":3.61,"l":3.56,"n":17,"o":3.5775,"t":"2026-09-28T15:30:00Z","v":23133,"vw":3.589244},{"c":3.58,"h":3.5985,"l":3.58,"n":14,"o":3.595,"t":"2026-09-28T15:45:00Z","v":11509,"vw":3.592883},{"c":3.55,"h":3.58,"l":3.55,"n":16,"o":3.58,"t":"2026-09-28T16:00:00Z","v":5915,"vw":3.573588},{"c":3.64,"h":3.64,"l":3.55,"n":48,"o":3.55,"t":"2026-09-28T16:15:00Z","v":29742,"vw":3.581151},{"c":3.61,"h":3.6498,"l":3.61,"n":17,"o":3.6498,"t":"2026-09-28T16:30:00Z","v":631,"vw":3.639924},{"c":3.57,"h":3.59,"l":3.57,"n":10,"o":3.59,"t":"2026-09-28T16:45:00Z","v":3817,"vw":3.575135},{"c":3.62,"h":3.63,"l":3.5614,"n":20,"o":3.57,"t":"2026-09-28T17:00:00Z","v":5581,"vw":3.575263},{"c":3.59,"h":3.64,"l":3.59,"n":14,"o":3.601,"t":"2026-09-28T17:15:00Z","v":1894,"vw":3.604598},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-28T17:30:00Z","v":119,"vw":3.61},{"c":3.6296,"h":3.6296,"l":3.6116,"n":6,"o":3.6116,"t":"2026-09-28T17:45:00Z","v":1975,"vw":3.617267},{"c":3.6198,"h":3.6298,"l":3.615,"n":18,"o":3.62,"t":"2026-09-28T18:00:00Z","v":3655,"vw":3.623068},{"c":3.6079,"h":3.61,"l":3.6079,"n":6,"o":3.61,"t":"2026-09-28T18:15:00Z","v":515,"vw":3.609045},{"c":3.595,"h":3.6,"l":3.595,"n":12,"o":3.6,"t":"2026-09-28T19:00:00Z","v":3363,"vw":3.596858},{"c":3.63,"h":3.639,"l":3.595,"n":16,"o":3.595,"t":"2026-09-28T19:15:00Z","v":1627,"vw":3.621078},{"c":3.59,"h":3.615,"l":3.59,"n":18,"o":3.615,"t":"2026-09-28T19:30:00Z","v":9011,"vw":3.601191},{"c":3.555,"h":3.5875,"l":3.555,"n":40,"o":3.5875,"t":"2026-09-28T19:45:00Z","v":10065,"vw":3.561628},{"c":3.5794,"h":3.5794,"l":3.57,"n":5,"o":3.57,"t":"2026-09-28T20:00:00Z","v":1303,"vw":3.572169},{"c":3.5796,"h":3.5796,"l":3.5796,"n":1,"o":3.5796,"t":"2026-09-28T20:15:00Z","v":100,"vw":3.5796},{"c":3.579,"h":3.579,"l":3.57,"n":6,"o":3.57,"t":"2026-09-28T21:00:00Z","v":2050,"vw":3.5745},{"c":3.5796,"h":3.5796,"l":3.5796,"n":1,"o":3.5796,"t":"2026-09-28T21:15:00Z","v":500,"vw":3.5796},{"c":3.579,"h":3.579,"l":3.579,"n":1,"o":3.579,"t":"2026-09-28T21:45:00Z","v":500,"vw":3.579},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-28T22:30:00Z","v":505,"vw":3.56},{"c":3.5795,"h":3.5795,"l":3.5795,"n":1,"o":3.5795,"t":"2026-09-28T23:30:00Z","v":100,"vw":3.5795},{"c":3.58,"h":3.58,"l":3.5796,"n":3,"o":3.5796,"t":"2026-09-28T23:45:00Z","v":700,"vw":3.579714},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-29T12:00:00Z","v":100,"vw":3.67},{"c":3.6694,"h":3.6694,"l":3.66,"n":3,"o":3.66,"t":"2026-09-29T12:15:00Z","v":495,"vw":3.665442},{"c":3.62,"h":3.62,"l":3.6,"n":5,"o":3.6,"t":"2026-09-29T13:15:00Z","v":1100,"vw":3.618053},{"c":3.4,"h":3.59,"l":3.37,"n":82,"o":3.59,"t":"2026-09-29T13:30:00Z","v":31769,"vw":3.415502},{"c":3.3801,"h":3.41,"l":3.3501,"n":657,"o":3.4001,"t":"2026-09-29T13:45:00Z","v":64364,"vw":3.38608},{"c":3.45,"h":3.4599,"l":3.366,"n":63,"o":3.4,"t":"2026-09-29T14:00:00Z","v":46858,"vw":3.440335},{"c":3.43,"h":3.44,"l":3.3997,"n":42,"o":3.44,"t":"2026-09-29T14:15:00Z","v":10206,"vw":3.420297},{"c":3.42,"h":3.42,"l":3.4,"n":26,"o":3.4174,"t":"2026-09-29T14:30:00Z","v":3410,"vw":3.406609},{"c":3.39,"h":3.415,"l":3.3877,"n":48,"o":3.411,"t":"2026-09-29T14:45:00Z","v":20929,"vw":3.40159},{"c":3.36,"h":3.37,"l":3.355,"n":46,"o":3.37,"t":"2026-09-29T15:00:00Z","v":25091,"vw":3.361328},{"c":3.34,"h":3.3576,"l":3.33,"n":45,"o":3.3576,"t":"2026-09-29T15:15:00Z","v":28117,"vw":3.338767},{"c":3.35,"h":3.38,"l":3.35,"n":25,"o":3.36,"t":"2026-09-29T15:30:00Z","v":4376,"vw":3.364724},{"c":3.3399,"h":3.35,"l":3.3399,"n":13,"o":3.3479,"t":"2026-09-29T15:45:00Z","v":1987,"vw":3.34333},{"c":3.34,"h":3.36,"l":3.34,"n":30,"o":3.3402,"t":"2026-09-29T16:00:00Z","v":10099,"vw":3.349052},{"c":3.355,"h":3.355,"l":3.33,"n":21,"o":3.33,"t":"2026-09-29T16:15:00Z","v":5304,"vw":3.339423},{"c":3.325,"h":3.3591,"l":3.325,"n":119,"o":3.3591,"t":"2026-09-29T16:30:00Z","v":42967,"vw":3.332896},{"c":3.35,"h":3.36,"l":3.34,"n":11,"o":3.34,"t":"2026-09-29T16:45:00Z","v":2414,"vw":3.348231},{"c":3.36,"h":3.36,"l":3.35,"n":12,"o":3.355,"t":"2026-09-29T17:00:00Z","v":2840,"vw":3.354156},{"c":3.34,"h":3.365,"l":3.34,"n":34,"o":3.365,"t":"2026-09-29T17:15:00Z","v":6864,"vw":3.351476},{"c":3.36,"h":3.36,"l":3.335,"n":3,"o":3.3379,"t":"2026-09-29T17:30:00Z","v":1350,"vw":3.354056},{"c":3.335,"h":3.375,"l":3.335,"n":33,"o":3.355,"t":"2026-09-29T17:45:00Z","v":3882,"vw":3.354778},{"c":3.33,"h":3.36,"l":3.33,"n":10,"o":3.35,"t":"2026-09-29T18:00:00Z","v":1416,"vw":3.342256},{"c":3.325,"h":3.3399,"l":3.325,"n":21,"o":3.3268,"t":"2026-09-29T18:15:00Z","v":12786,"vw":3.329779},{"c":3.36,"h":3.37,"l":3.305,"n":62,"o":3.3265,"t":"2026-09-29T18:30:00Z","v":19999,"vw":3.320976},{"c":3.395,"h":3.3999,"l":3.36,"n":12,"o":3.36,"t":"2026-09-29T18:45:00Z","v":4994,"vw":3.392851},{"c":3.39,"h":3.4099,"l":3.39,"n":35,"o":3.395,"t":"2026-09-29T19:00:00Z","v":26955,"vw":3.399584},{"c":3.3907,"h":3.41,"l":3.38,"n":18,"o":3.38,"t":"2026-09-29T19:15:00Z","v":6434,"vw":3.400811},{"c":3.41,"h":3.41,"l":3.4,"n":33,"o":3.4,"t":"2026-09-29T19:30:00Z","v":18823,"vw":3.401361},{"c":3.39,"h":3.42,"l":3.39,"n":41,"o":3.415,"t":"2026-09-29T19:45:00Z","v":23930,"vw":3.405018},{"c":3.41,"h":3.42,"l":3.41,"n":12,"o":3.41,"t":"2026-09-29T20:00:00Z","v":6028,"vw":3.414074},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-29T20:15:00Z","v":410,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-29T21:00:00Z","v":900,"vw":3.41},{"c":3.405,"h":3.41,"l":3.405,"n":3,"o":3.41,"t":"2026-09-29T22:00:00Z","v":1750,"vw":3.409286},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-29T23:00:00Z","v":265,"vw":3.4},{"c":3.4,"h":3.42,"l":3.4,"n":5,"o":3.41,"t":"2026-09-30T08:00:00Z","v":944,"vw":3.413404},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-30T11:45:00Z","v":200,"vw":3.39},{"c":3.35,"h":3.3732,"l":3.35,"n":6,"o":3.3732,"t":"2026-09-30T12:00:00Z","v":1000,"vw":3.363397},{"c":3.48,"h":3.48,"l":3.41,"n":8,"o":3.415,"t":"2026-09-30T12:30:00Z","v":8321,"vw":3.452681},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-09-30T12:45:00Z","v":3000,"vw":3.46},{"c":3.46,"h":3.46,"l":3.45,"n":7,"o":3.451,"t":"2026-09-30T13:00:00Z","v":7000,"vw":3.4587},{"c":3.46,"h":3.46,"l":3.445,"n":9,"o":3.451,"t":"2026-09-30T13:15:00Z","v":6595,"vw":3.45235},{"c":3.58,"h":3.58,"l":3.49,"n":71,"o":3.49,"t":"2026-09-30T13:30:00Z","v":83113,"vw":3.534277},{"c":3.64,"h":3.68,"l":3.57,"n":87,"o":3.585,"t":"2026-09-30T13:45:00Z","v":66230,"vw":3.628558},{"c":3.82,"h":3.835,"l":3.655,"n":131,"o":3.67,"t":"2026-09-30T14:00:00Z","v":35742,"vw":3.7694},{"c":3.83,"h":3.861,"l":3.8007,"n":104,"o":3.8008,"t":"2026-09-30T14:15:00Z","v":44671,"vw":3.828158},{"c":3.84,"h":3.871,"l":3.81,"n":78,"o":3.845,"t":"2026-09-30T14:30:00Z","v":18469,"vw":3.83828},{"c":3.8201,"h":3.845,"l":3.79,"n":59,"o":3.825,"t":"2026-09-30T14:45:00Z","v":13317,"vw":3.819756},{"c":3.79,"h":3.8396,"l":3.78,"n":41,"o":3.825,"t":"2026-09-30T15:00:00Z","v":11969,"vw":3.797502},{"c":3.76,"h":3.82,"l":3.73,"n":45,"o":3.805,"t":"2026-09-30T15:15:00Z","v":9874,"vw":3.767042},{"c":3.765,"h":3.8,"l":3.7619,"n":12,"o":3.77,"t":"2026-09-30T15:30:00Z","v":3039,"vw":3.779482},{"c":3.74,"h":3.7699,"l":3.74,"n":16,"o":3.7699,"t":"2026-09-30T15:45:00Z","v":2982,"vw":3.755493},{"c":3.741,"h":3.7699,"l":3.741,"n":6,"o":3.751,"t":"2026-09-30T16:00:00Z","v":1041,"vw":3.75487},{"c":3.795,"h":3.795,"l":3.76,"n":11,"o":3.765,"t":"2026-09-30T16:15:00Z","v":4706,"vw":3.782964},{"c":3.81,"h":3.81,"l":3.771,"n":10,"o":3.8001,"t":"2026-09-30T16:30:00Z","v":1362,"vw":3.788564},{"c":3.8103,"h":3.8103,"l":3.8103,"n":2,"o":3.8103,"t":"2026-09-30T16:45:00Z","v":1478,"vw":3.8103},{"c":3.81,"h":3.82,"l":3.7992,"n":25,"o":3.7992,"t":"2026-09-30T17:00:00Z","v":4498,"vw":3.806555},{"c":3.79,"h":3.8,"l":3.7899,"n":14,"o":3.7899,"t":"2026-09-30T17:15:00Z","v":2805,"vw":3.793005},{"c":3.8,"h":3.81,"l":3.77,"n":25,"o":3.775,"t":"2026-09-30T17:30:00Z","v":11651,"vw":3.78649},{"c":3.8001,"h":3.835,"l":3.7991,"n":11,"o":3.805,"t":"2026-09-30T17:45:00Z","v":1471,"vw":3.817256},{"c":3.795,"h":3.83,"l":3.795,"n":8,"o":3.8144,"t":"2026-09-30T18:00:00Z","v":1750,"vw":3.820138},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-09-30T18:15:00Z","v":990,"vw":3.795556},{"c":3.81,"h":3.81,"l":3.79,"n":7,"o":3.8,"t":"2026-09-30T18:30:00Z","v":1988,"vw":3.799941},{"c":3.795,"h":3.8,"l":3.7801,"n":14,"o":3.8,"t":"2026-09-30T18:45:00Z","v":11706,"vw":3.790502},{"c":3.78,"h":3.798,"l":3.78,"n":7,"o":3.798,"t":"2026-09-30T19:00:00Z","v":3427,"vw":3.788346},{"c":3.75,"h":3.795,"l":3.75,"n":20,"o":3.79,"t":"2026-09-30T19:15:00Z","v":2933,"vw":3.774101},{"c":3.715,"h":3.7501,"l":3.715,"n":18,"o":3.74,"t":"2026-09-30T19:30:00Z","v":3048,"vw":3.733434},{"c":3.68,"h":3.715,"l":3.675,"n":54,"o":3.715,"t":"2026-09-30T19:45:00Z","v":36336,"vw":3.689927},{"c":3.79,"h":3.79,"l":3.67,"n":5,"o":3.67,"t":"2026-09-30T20:00:00Z","v":732,"vw":3.686438},{"c":3.78,"h":3.78,"l":3.78,"n":8,"o":3.78,"t":"2026-09-30T20:30:00Z","v":500,"vw":3.78},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-09-30T21:30:00Z","v":280,"vw":3.72},{"c":3.71,"h":3.71,"l":3.6846,"n":2,"o":3.6846,"t":"2026-09-30T22:00:00Z","v":770,"vw":3.693506},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-30T22:30:00Z","v":165,"vw":3.69},{"c":3.7,"h":3.75,"l":3.7,"n":11,"o":3.7,"t":"2026-10-01T08:00:00Z","v":4300,"vw":3.71163},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-01T08:15:00Z","v":900,"vw":3.73},{"c":3.69,"h":3.69,"l":3.685,"n":6,"o":3.69,"t":"2026-10-01T08:30:00Z","v":1700,"vw":3.686471},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-01T10:00:00Z","v":100,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-01T10:30:00Z","v":1500,"vw":3.72},{"c":3.7245,"h":3.7245,"l":3.7245,"n":1,"o":3.7245,"t":"2026-10-01T11:00:00Z","v":100,"vw":3.7245},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-01T11:15:00Z","v":600,"vw":3.73},{"c":3.64,"h":3.66,"l":3.64,"n":2,"o":3.66,"t":"2026-10-01T12:30:00Z","v":842,"vw":3.652874},{"c":3.583,"h":3.59,"l":3.52,"n":4,"o":3.52,"t":"2026-10-01T13:15:00Z","v":9800,"vw":3.583857},{"c":3.3642,"h":3.63,"l":3.3499,"n":119,"o":3.63,"t":"2026-10-01T13:30:00Z","v":39997,"vw":3.413025},{"c":3.38,"h":3.38,"l":3.295,"n":119,"o":3.35,"t":"2026-10-01T13:45:00Z","v":48335,"vw":3.316471},{"c":3.3396,"h":3.3495,"l":3.3,"n":59,"o":3.34,"t":"2026-10-01T14:00:00Z","v":42267,"vw":3.318229},{"c":3.35,"h":3.36,"l":3.33,"n":47,"o":3.345,"t":"2026-10-01T14:15:00Z","v":17783,"vw":3.346867},{"c":3.35,"h":3.36,"l":3.34,"n":12,"o":3.35,"t":"2026-10-01T14:30:00Z","v":2767,"vw":3.349503},{"c":3.31,"h":3.34,"l":3.265,"n":134,"o":3.34,"t":"2026-10-01T14:45:00Z","v":43250,"vw":3.305428},{"c":3.2877,"h":3.2899,"l":3.2599,"n":20,"o":3.2896,"t":"2026-10-01T15:00:00Z","v":22392,"vw":3.263915},{"c":3.285,"h":3.29,"l":3.265,"n":30,"o":3.265,"t":"2026-10-01T15:15:00Z","v":15906,"vw":3.28536},{"c":3.265,"h":3.28,"l":3.255,"n":11,"o":3.27,"t":"2026-10-01T15:30:00Z","v":2704,"vw":3.270968},{"c":3.3322,"h":3.3482,"l":3.2794,"n":28,"o":3.2794,"t":"2026-10-01T15:45:00Z","v":12859,"vw":3.301915},{"c":3.3201,"h":3.375,"l":3.3201,"n":33,"o":3.35,"t":"2026-10-01T16:00:00Z","v":13591,"vw":3.353573},{"c":3.35,"h":3.36,"l":3.35,"n":7,"o":3.36,"t":"2026-10-01T16:15:00Z","v":6130,"vw":3.355866},{"c":3.375,"h":3.375,"l":3.36,"n":13,"o":3.36,"t":"2026-10-01T16:30:00Z","v":3710,"vw":3.368619},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-01T16:45:00Z","v":1043,"vw":3.375},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-01T17:00:00Z","v":197,"vw":3.42},{"c":3.48,"h":3.49,"l":3.41,"n":16,"o":3.41,"t":"2026-10-01T17:15:00Z","v":13128,"vw":3.462565},{"c":3.485,"h":3.51,"l":3.455,"n":18,"o":3.48,"t":"2026-10-01T17:30:00Z","v":8505,"vw":3.481108},{"c":3.43,"h":3.47,"l":3.43,"n":21,"o":3.47,"t":"2026-10-01T17:45:00Z","v":46985,"vw":3.46795},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-01T18:00:00Z","v":623,"vw":3.41},{"c":3.4002,"h":3.4002,"l":3.4002,"n":1,"o":3.4002,"t":"2026-10-01T18:30:00Z","v":301,"vw":3.4002},{"c":3.445,"h":3.45,"l":3.4101,"n":13,"o":3.4101,"t":"2026-10-01T18:45:00Z","v":4300,"vw":3.440635},{"c":3.4,"h":3.45,"l":3.4,"n":8,"o":3.445,"t":"2026-10-01T19:00:00Z","v":3210,"vw":3.444969},{"c":3.43,"h":3.435,"l":3.43,"n":2,"o":3.435,"t":"2026-10-01T19:15:00Z","v":1200,"vw":3.434167},{"c":3.46,"h":3.469,"l":3.44,"n":24,"o":3.44,"t":"2026-10-01T19:30:00Z","v":8883,"vw":3.458471},{"c":3.49,"h":3.495,"l":3.4501,"n":34,"o":3.46,"t":"2026-10-01T19:45:00Z","v":10817,"vw":3.478976},{"c":3.52,"h":3.52,"l":3.5061,"n":5,"o":3.5061,"t":"2026-10-01T20:00:00Z","v":2103,"vw":3.506762},{"c":3.4896,"h":3.4896,"l":3.4896,"n":1,"o":3.4896,"t":"2026-10-01T20:15:00Z","v":500,"vw":3.4896},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-01T21:30:00Z","v":100,"vw":3.5},{"c":3.4994,"h":3.4994,"l":3.4994,"n":1,"o":3.4994,"t":"2026-10-01T22:30:00Z","v":500,"vw":3.4994},{"c":3.499,"h":3.499,"l":3.49,"n":7,"o":3.49,"t":"2026-10-01T23:00:00Z","v":2800,"vw":3.492893},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-01T23:15:00Z","v":250,"vw":3.49},{"c":3.55,"h":3.55,"l":3.49,"n":12,"o":3.5,"t":"2026-10-02T08:00:00Z","v":6586,"vw":3.504741},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-02T08:15:00Z","v":500,"vw":3.55},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-02T08:30:00Z","v":400,"vw":3.52},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-02T08:45:00Z","v":100,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-02T10:15:00Z","v":600,"vw":3.53},{"c":3.56,"h":3.56,"l":3.549,"n":7,"o":3.549,"t":"2026-10-02T11:15:00Z","v":943,"vw":3.555778},{"c":3.55,"h":3.55,"l":3.54,"n":5,"o":3.54,"t":"2026-10-02T12:00:00Z","v":2900,"vw":3.546552},{"c":3.64,"h":3.64,"l":3.56,"n":31,"o":3.56,"t":"2026-10-02T12:30:00Z","v":15206,"vw":3.567416},{"c":3.651,"h":3.66,"l":3.65,"n":8,"o":3.659,"t":"2026-10-02T12:45:00Z","v":1220,"vw":3.651838},{"c":3.6439,"h":3.6685,"l":3.62,"n":12,"o":3.65,"t":"2026-10-02T13:00:00Z","v":6530,"vw":3.639649},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-10-02T13:15:00Z","v":4227,"vw":3.63},{"c":3.59,"h":3.66,"l":3.52,"n":29,"o":3.66,"t":"2026-10-02T13:30:00Z","v":13875,"vw":3.589766},{"c":3.58,"h":3.61,"l":3.52,"n":30,"o":3.61,"t":"2026-10-02T13:45:00Z","v":9504,"vw":3.582302},{"c":3.6,"h":3.6,"l":3.5685,"n":7,"o":3.5685,"t":"2026-10-02T14:00:00Z","v":1452,"vw":3.594676},{"c":3.58,"h":3.619,"l":3.58,"n":14,"o":3.61,"t":"2026-10-02T14:15:00Z","v":5054,"vw":3.608282},{"c":3.6323,"h":3.65,"l":3.6199,"n":15,"o":3.6199,"t":"2026-10-02T14:30:00Z","v":11987,"vw":3.640288},{"c":3.6101,"h":3.64,"l":3.61,"n":43,"o":3.635,"t":"2026-10-02T14:45:00Z","v":10867,"vw":3.623457},{"c":3.57,"h":3.615,"l":3.551,"n":13,"o":3.615,"t":"2026-10-02T15:00:00Z","v":8896,"vw":3.57475},{"c":3.575,"h":3.59,"l":3.57,"n":7,"o":3.59,"t":"2026-10-02T15:15:00Z","v":1315,"vw":3.575833},{"c":3.571,"h":3.595,"l":3.5708,"n":25,"o":3.585,"t":"2026-10-02T15:30:00Z","v":3361,"vw":3.586263},{"c":3.615,"h":3.615,"l":3.6,"n":2,"o":3.6,"t":"2026-10-02T15:45:00Z","v":1036,"vw":3.613031},{"c":3.62,"h":3.625,"l":3.615,"n":5,"o":3.625,"t":"2026-10-02T16:00:00Z","v":1243,"vw":3.621448},{"c":3.63,"h":3.64,"l":3.621,"n":12,"o":3.621,"t":"2026-10-02T16:15:00Z","v":2313,"vw":3.630701},{"c":3.66,"h":3.66,"l":3.645,"n":19,"o":3.645,"t":"2026-10-02T16:45:00Z","v":5878,"vw":3.652518},{"c":3.63,"h":3.655,"l":3.63,"n":4,"o":3.645,"t":"2026-10-02T17:00:00Z","v":2338,"vw":3.632827},{"c":3.6176,"h":3.63,"l":3.6176,"n":9,"o":3.62,"t":"2026-10-02T17:15:00Z","v":4172,"vw":3.621503},{"c":3.6,"h":3.62,"l":3.6,"n":2,"o":3.62,"t":"2026-10-02T17:30:00Z","v":284,"vw":3.607042},{"c":3.6001,"h":3.6372,"l":3.6001,"n":4,"o":3.6372,"t":"2026-10-02T18:00:00Z","v":746,"vw":3.623514},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-02T18:15:00Z","v":300,"vw":3.59},{"c":3.6201,"h":3.6201,"l":3.595,"n":10,"o":3.595,"t":"2026-10-02T18:30:00Z","v":3781,"vw":3.601806},{"c":3.6099,"h":3.6099,"l":3.6099,"n":2,"o":3.6099,"t":"2026-10-02T18:45:00Z","v":103,"vw":3.6099},{"c":3.6,"h":3.6007,"l":3.6,"n":12,"o":3.6007,"t":"2026-10-02T19:15:00Z","v":3300,"vw":3.600233},{"c":3.585,"h":3.61,"l":3.585,"n":13,"o":3.61,"t":"2026-10-02T19:30:00Z","v":1259,"vw":3.606241},{"c":3.61,"h":3.615,"l":3.565,"n":17,"o":3.565,"t":"2026-10-02T19:45:00Z","v":11533,"vw":3.595231},{"c":3.62,"h":3.63,"l":3.62,"n":12,"o":3.62,"t":"2026-10-02T20:00:00Z","v":1202,"vw":3.620833},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-02T20:15:00Z","v":1500,"vw":3.61},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-02T20:30:00Z","v":100,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-02T20:45:00Z","v":220,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-02T21:00:00Z","v":1000,"vw":3.63},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-02T22:45:00Z","v":250,"vw":3.59},{"c":3.64,"h":3.64,"l":3.6,"n":3,"o":3.6,"t":"2026-10-02T23:00:00Z","v":800,"vw":3.61},{"c":3.6626,"h":3.68,"l":3.6626,"n":2,"o":3.68,"t":"2026-10-02T23:45:00Z","v":216,"vw":3.6713},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-05T08:00:00Z","v":445,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-05T10:45:00Z","v":177,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-05T11:15:00Z","v":750,"vw":3.61},{"c":3.62,"h":3.64,"l":3.62,"n":3,"o":3.64,"t":"2026-10-05T11:30:00Z","v":2960,"vw":3.635541},{"c":3.65,"h":3.65,"l":3.64,"n":3,"o":3.64,"t":"2026-10-05T12:00:00Z","v":1650,"vw":3.643125},{"c":3.6003,"h":3.66,"l":3.6003,"n":7,"o":3.65,"t":"2026-10-05T12:15:00Z","v":2050,"vw":3.637598},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-05T12:30:00Z","v":1000,"vw":3.65},{"c":3.62,"h":3.66,"l":3.62,"n":3,"o":3.66,"t":"2026-10-05T12:45:00Z","v":1000,"vw":3.64},{"c":3.62,"h":3.62,"l":3.6,"n":13,"o":3.611,"t":"2026-10-05T13:00:00Z","v":6100,"vw":3.608566},{"c":3.6,"h":3.69,"l":3.59,"n":9,"o":3.69,"t":"2026-10-05T13:30:00Z","v":6707,"vw":3.612612},{"c":3.585,"h":3.59,"l":3.5499,"n":11,"o":3.59,"t":"2026-10-05T13:45:00Z","v":3764,"vw":3.555981},{"c":3.71,"h":3.7244,"l":3.614,"n":16,"o":3.614,"t":"2026-10-05T14:00:00Z","v":5743,"vw":3.704526},{"c":3.67,"h":3.69,"l":3.67,"n":6,"o":3.69,"t":"2026-10-05T14:15:00Z","v":1708,"vw":3.6775},{"c":3.67,"h":3.67,"l":3.64,"n":21,"o":3.64,"t":"2026-10-05T14:30:00Z","v":22755,"vw":3.644146},{"c":3.64,"h":3.645,"l":3.64,"n":3,"o":3.645,"t":"2026-10-05T14:45:00Z","v":3120,"vw":3.644839},{"c":3.6118,"h":3.6483,"l":3.6118,"n":4,"o":3.6483,"t":"2026-10-05T15:00:00Z","v":3323,"vw":3.632195},{"c":3.62,"h":3.62,"l":3.61,"n":11,"o":3.61,"t":"2026-10-05T15:15:00Z","v":765,"vw":3.612059},{"c":3.65,"h":3.65,"l":3.615,"n":2,"o":3.615,"t":"2026-10-05T15:30:00Z","v":200,"vw":3.6325},{"c":3.64,"h":3.64,"l":3.635,"n":5,"o":3.6377,"t":"2026-10-05T15:45:00Z","v":1492,"vw":3.636481},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-05T16:00:00Z","v":200,"vw":3.62},{"c":3.62,"h":3.62,"l":3.6004,"n":5,"o":3.6004,"t":"2026-10-05T16:15:00Z","v":2951,"vw":3.603747},{"c":3.6121,"h":3.62,"l":3.6121,"n":4,"o":3.62,"t":"2026-10-05T16:30:00Z","v":604,"vw":3.614733},{"c":3.61,"h":3.62,"l":3.61,"n":10,"o":3.62,"t":"2026-10-05T16:45:00Z","v":28384,"vw":3.610523},{"c":3.599,"h":3.6,"l":3.599,"n":5,"o":3.6,"t":"2026-10-05T17:00:00Z","v":840,"vw":3.599375},{"c":3.58,"h":3.58,"l":3.58,"n":7,"o":3.58,"t":"2026-10-05T17:15:00Z","v":620,"vw":3.58},{"c":3.5892,"h":3.5892,"l":3.58,"n":2,"o":3.58,"t":"2026-10-05T17:30:00Z","v":431,"vw":3.587065},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T17:45:00Z","v":100,"vw":3.6},{"c":3.6099,"h":3.6099,"l":3.6099,"n":1,"o":3.6099,"t":"2026-10-05T18:00:00Z","v":500,"vw":3.6099},{"c":3.61,"h":3.614,"l":3.6099,"n":4,"o":3.6099,"t":"2026-10-05T18:15:00Z","v":4215,"vw":3.61039},{"c":3.605,"h":3.605,"l":3.6,"n":2,"o":3.6,"t":"2026-10-05T18:45:00Z","v":200,"vw":3.6025},{"c":3.61,"h":3.62,"l":3.6,"n":10,"o":3.62,"t":"2026-10-05T19:00:00Z","v":4218,"vw":3.611885},{"c":3.62,"h":3.62,"l":3.62,"n":9,"o":3.62,"t":"2026-10-05T19:15:00Z","v":1299,"vw":3.62},{"c":3.61,"h":3.61,"l":3.59,"n":12,"o":3.6,"t":"2026-10-05T19:30:00Z","v":3238,"vw":3.602814},{"c":3.595,"h":3.62,"l":3.595,"n":32,"o":3.62,"t":"2026-10-05T19:45:00Z","v":13743,"vw":3.603964},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-05T20:00:00Z","v":106,"vw":3.65},{"c":3.62,"h":3.63,"l":3.62,"n":2,"o":3.63,"t":"2026-10-05T20:15:00Z","v":700,"vw":3.622857},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-10-05T21:15:00Z","v":100,"vw":3.645},{"c":3.65,"h":3.65,"l":3.6486,"n":10,"o":3.65,"t":"2026-10-05T21:30:00Z","v":810,"vw":3.649808},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-05T22:00:00Z","v":800,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-05T22:15:00Z","v":300,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-06T08:00:00Z","v":501,"vw":3.62},{"c":3.631,"h":3.631,"l":3.631,"n":1,"o":3.631,"t":"2026-10-06T09:45:00Z","v":500,"vw":3.631},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T10:45:00Z","v":216,"vw":3.65},{"c":3.641,"h":3.6596,"l":3.641,"n":2,"o":3.6596,"t":"2026-10-06T11:00:00Z","v":225,"vw":3.649267},{"c":3.6895,"h":3.6895,"l":3.6895,"n":1,"o":3.6895,"t":"2026-10-06T11:15:00Z","v":100,"vw":3.6895},{"c":3.67,"h":3.6782,"l":3.67,"n":2,"o":3.6782,"t":"2026-10-06T11:45:00Z","v":400,"vw":3.67205},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-06T12:00:00Z","v":1000,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-06T12:15:00Z","v":155,"vw":3.68},{"c":3.68,"h":3.6801,"l":3.68,"n":4,"o":3.68,"t":"2026-10-06T12:30:00Z","v":2779,"vw":3.680004},{"c":3.71,"h":3.71,"l":3.6798,"n":2,"o":3.6798,"t":"2026-10-06T12:45:00Z","v":853,"vw":3.68334},{"c":3.69,"h":3.691,"l":3.69,"n":7,"o":3.691,"t":"2026-10-06T13:00:00Z","v":10700,"vw":3.690225},{"c":3.66,"h":3.69,"l":3.66,"n":7,"o":3.69,"t":"2026-10-06T13:15:00Z","v":3174,"vw":3.669458},{"c":3.75,"h":3.78,"l":3.6964,"n":28,"o":3.7,"t":"2026-10-06T13:30:00Z","v":15942,"vw":3.747554},{"c":3.83,"h":3.8565,"l":3.7401,"n":29,"o":3.7401,"t":"2026-10-06T13:45:00Z","v":30633,"vw":3.814613},{"c":3.86,"h":3.86,"l":3.795,"n":21,"o":3.8201,"t":"2026-10-06T14:00:00Z","v":6201,"vw":3.833479},{"c":3.84,"h":3.87,"l":3.835,"n":39,"o":3.85,"t":"2026-10-06T14:15:00Z","v":17963,"vw":3.849669},{"c":3.78,"h":3.8,"l":3.78,"n":5,"o":3.8,"t":"2026-10-06T14:30:00Z","v":2125,"vw":3.799048},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T14:45:00Z","v":200,"vw":3.8},{"c":3.81,"h":3.81,"l":3.7818,"n":4,"o":3.7818,"t":"2026-10-06T15:00:00Z","v":1553,"vw":3.786832},{"c":3.835,"h":3.835,"l":3.805,"n":6,"o":3.8099,"t":"2026-10-06T15:15:00Z","v":841,"vw":3.817042},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T15:30:00Z","v":100,"vw":3.8},{"c":3.8197,"h":3.8197,"l":3.8197,"n":1,"o":3.8197,"t":"2026-10-06T15:45:00Z","v":423,"vw":3.8197},{"c":3.81,"h":3.82,"l":3.79,"n":10,"o":3.82,"t":"2026-10-06T16:00:00Z","v":2103,"vw":3.80141},{"c":3.77,"h":3.77,"l":3.765,"n":4,"o":3.77,"t":"2026-10-06T16:15:00Z","v":11850,"vw":3.769241},{"c":3.81,"h":3.81,"l":3.76,"n":19,"o":3.765,"t":"2026-10-06T16:30:00Z","v":16364,"vw":3.785301},{"c":3.8,"h":3.8138,"l":3.8,"n":10,"o":3.8138,"t":"2026-10-06T16:45:00Z","v":6654,"vw":3.809724},{"c":3.8,"h":3.8,"l":3.8,"n":13,"o":3.8,"t":"2026-10-06T17:00:00Z","v":6530,"vw":3.8},{"c":3.82,"h":3.82,"l":3.8,"n":11,"o":3.8,"t":"2026-10-06T17:15:00Z","v":9967,"vw":3.806664},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-06T17:30:00Z","v":107,"vw":3.82},{"c":3.84,"h":3.84,"l":3.8296,"n":7,"o":3.8296,"t":"2026-10-06T17:45:00Z","v":9588,"vw":3.836173},{"c":3.84,"h":3.84,"l":3.83,"n":13,"o":3.83,"t":"2026-10-06T18:00:00Z","v":8982,"vw":3.833549},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-06T18:15:00Z","v":200,"vw":3.81},{"c":3.775,"h":3.785,"l":3.775,"n":3,"o":3.785,"t":"2026-10-06T18:30:00Z","v":5550,"vw":3.776892},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T18:45:00Z","v":100,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-06T19:00:00Z","v":5628,"vw":3.82},{"c":3.8,"h":3.83,"l":3.7999,"n":11,"o":3.83,"t":"2026-10-06T19:15:00Z","v":3984,"vw":3.821156},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-06T19:30:00Z","v":4288,"vw":3.81},{"c":3.86,"h":3.86,"l":3.815,"n":20,"o":3.815,"t":"2026-10-06T19:45:00Z","v":5837,"vw":3.833667},{"c":3.84,"h":3.8598,"l":3.84,"n":2,"o":3.8598,"t":"2026-10-06T20:15:00Z","v":200,"vw":3.8499},{"c":3.869,"h":3.87,"l":3.869,"n":2,"o":3.87,"t":"2026-10-06T20:30:00Z","v":200,"vw":3.8695},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-06T20:45:00Z","v":200,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-06T21:30:00Z","v":100,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-06T21:45:00Z","v":600,"vw":3.87},{"c":3.87,"h":3.87,"l":3.85,"n":7,"o":3.85,"t":"2026-10-06T22:15:00Z","v":2437,"vw":3.869155},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-06T22:30:00Z","v":198,"vw":3.88},{"c":3.8703,"h":3.8703,"l":3.8703,"n":1,"o":3.8703,"t":"2026-10-06T22:45:00Z","v":270,"vw":3.8703},{"c":3.88,"h":3.88,"l":3.87,"n":2,"o":3.87,"t":"2026-10-06T23:45:00Z","v":200,"vw":3.875},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-07T08:00:00Z","v":613,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-07T08:45:00Z","v":100,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-07T09:45:00Z","v":200,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-07T10:00:00Z","v":200,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-07T10:45:00Z","v":2100,"vw":3.77},{"c":3.7107,"h":3.7107,"l":3.7107,"n":1,"o":3.7107,"t":"2026-10-07T11:00:00Z","v":700,"vw":3.7107},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-07T11:15:00Z","v":400,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-07T12:15:00Z","v":2000,"vw":3.72},{"c":3.71,"h":3.739,"l":3.7062,"n":12,"o":3.7062,"t":"2026-10-07T12:30:00Z","v":19600,"vw":3.734448},{"c":3.7,"h":3.71,"l":3.7,"n":4,"o":3.71,"t":"2026-10-07T12:45:00Z","v":1482,"vw":3.708462},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-07T13:00:00Z","v":1200,"vw":3.73},{"c":3.69,"h":3.69,"l":3.68,"n":5,"o":3.68,"t":"2026-10-07T13:15:00Z","v":1902,"vw":3.689474},{"c":3.54,"h":3.67,"l":3.47,"n":77,"o":3.67,"t":"2026-10-07T13:30:00Z","v":29471,"vw":3.501671},{"c":3.52,"h":3.5495,"l":3.49,"n":26,"o":3.5495,"t":"2026-10-07T13:45:00Z","v":8140,"vw":3.507747},{"c":3.48,"h":3.525,"l":3.465,"n":46,"o":3.52,"t":"2026-10-07T14:00:00Z","v":31043,"vw":3.491618},{"c":3.489,"h":3.5,"l":3.475,"n":78,"o":3.485,"t":"2026-10-07T14:15:00Z","v":10836,"vw":3.487587},{"c":3.46,"h":3.5,"l":3.46,"n":29,"o":3.49,"t":"2026-10-07T14:30:00Z","v":4418,"vw":3.481073},{"c":3.49,"h":3.509,"l":3.49,"n":8,"o":3.499,"t":"2026-10-07T14:45:00Z","v":1954,"vw":3.498004},{"c":3.45,"h":3.4691,"l":3.44,"n":29,"o":3.465,"t":"2026-10-07T15:00:00Z","v":9611,"vw":3.456149},{"c":3.415,"h":3.43,"l":3.4101,"n":25,"o":3.43,"t":"2026-10-07T15:15:00Z","v":13129,"vw":3.426187},{"c":3.4301,"h":3.4361,"l":3.42,"n":12,"o":3.42,"t":"2026-10-07T15:30:00Z","v":4459,"vw":3.432465},{"c":3.4486,"h":3.455,"l":3.4486,"n":10,"o":3.455,"t":"2026-10-07T15:45:00Z","v":2155,"vw":3.449884},{"c":3.42,"h":3.4371,"l":3.4199,"n":19,"o":3.4371,"t":"2026-10-07T16:00:00Z","v":4449,"vw":3.427606},{"c":3.449,"h":3.449,"l":3.435,"n":10,"o":3.445,"t":"2026-10-07T16:15:00Z","v":5521,"vw":3.441473},{"c":3.405,"h":3.42,"l":3.405,"n":22,"o":3.42,"t":"2026-10-07T16:30:00Z","v":18846,"vw":3.414608},{"c":3.4,"h":3.41,"l":3.4,"n":20,"o":3.41,"t":"2026-10-07T16:45:00Z","v":14876,"vw":3.401199},{"c":3.465,"h":3.47,"l":3.395,"n":24,"o":3.41,"t":"2026-10-07T17:00:00Z","v":6642,"vw":3.440462},{"c":3.4399,"h":3.47,"l":3.4399,"n":11,"o":3.47,"t":"2026-10-07T17:15:00Z","v":3023,"vw":3.45466},{"c":3.455,"h":3.455,"l":3.4399,"n":6,"o":3.4399,"t":"2026-10-07T17:30:00Z","v":640,"vw":3.444738},{"c":3.46,"h":3.46,"l":3.4398,"n":10,"o":3.4398,"t":"2026-10-07T17:45:00Z","v":11076,"vw":3.458746},{"c":3.465,"h":3.48,"l":3.4499,"n":6,"o":3.4499,"t":"2026-10-07T18:00:00Z","v":897,"vw":3.474281},{"c":3.47,"h":3.47,"l":3.46,"n":4,"o":3.4697,"t":"2026-10-07T18:15:00Z","v":662,"vw":3.468392},{"c":3.48,"h":3.495,"l":3.47,"n":13,"o":3.47,"t":"2026-10-07T18:45:00Z","v":3339,"vw":3.479371},{"c":3.47,"h":3.48,"l":3.47,"n":9,"o":3.48,"t":"2026-10-07T19:00:00Z","v":2762,"vw":3.475749},{"c":3.48,"h":3.4899,"l":3.47,"n":13,"o":3.47,"t":"2026-10-07T19:15:00Z","v":1834,"vw":3.479488},{"c":3.465,"h":3.47,"l":3.46,"n":13,"o":3.47,"t":"2026-10-07T19:30:00Z","v":10961,"vw":3.460365},{"c":3.51,"h":3.51,"l":3.45,"n":33,"o":3.45,"t":"2026-10-07T19:45:00Z","v":12786,"vw":3.483711},{"c":3.5191,"h":3.5191,"l":3.505,"n":6,"o":3.51,"t":"2026-10-07T20:00:00Z","v":425,"vw":3.50955},{"c":3.509,"h":3.509,"l":3.509,"n":1,"o":3.509,"t":"2026-10-07T20:30:00Z","v":200,"vw":3.509},{"c":3.4998,"h":3.4998,"l":3.4998,"n":1,"o":3.4998,"t":"2026-10-07T21:00:00Z","v":110,"vw":3.4998},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-07T21:30:00Z","v":300,"vw":3.51},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-07T23:45:00Z","v":100,"vw":3.52},{"c":3.43,"h":3.52,"l":3.43,"n":6,"o":3.52,"t":"2026-10-08T08:00:00Z","v":1575,"vw":3.471122},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T09:00:00Z","v":132,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-08T09:15:00Z","v":907,"vw":3.43},{"c":3.42,"h":3.42,"l":3.41,"n":7,"o":3.42,"t":"2026-10-08T09:45:00Z","v":2342,"vw":3.416281},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-08T10:00:00Z","v":501,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-08T10:15:00Z","v":529,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-08T10:45:00Z","v":300,"vw":3.4},{"c":3.37,"h":3.42,"l":3.37,"n":15,"o":3.42,"t":"2026-10-08T11:00:00Z","v":5324,"vw":3.372798},{"c":3.389,"h":3.39,"l":3.389,"n":2,"o":3.39,"t":"2026-10-08T11:15:00Z","v":1000,"vw":3.3892},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-08T11:30:00Z","v":100,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-10-08T12:00:00Z","v":301,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-08T12:15:00Z","v":5152,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-08T12:30:00Z","v":200,"vw":3.37},{"c":3.34,"h":3.38,"l":3.34,"n":17,"o":3.375,"t":"2026-10-08T13:15:00Z","v":8796,"vw":3.36055},{"c":3.51,"h":3.51,"l":3.4,"n":61,"o":3.4055,"t":"2026-10-08T13:30:00Z","v":29895,"vw":3.448756},{"c":3.46,"h":3.56,"l":3.46,"n":16,"o":3.5,"t":"2026-10-08T13:45:00Z","v":4701,"vw":3.494797},{"c":3.47,"h":3.495,"l":3.46,"n":21,"o":3.46,"t":"2026-10-08T14:00:00Z","v":9969,"vw":3.481927},{"c":3.505,"h":3.505,"l":3.48,"n":36,"o":3.48,"t":"2026-10-08T14:15:00Z","v":8750,"vw":3.486679},{"c":3.4701,"h":3.48,"l":3.4701,"n":7,"o":3.48,"t":"2026-10-08T14:30:00Z","v":1200,"vw":3.47835},{"c":3.47,"h":3.48,"l":3.47,"n":7,"o":3.48,"t":"2026-10-08T14:45:00Z","v":2057,"vw":3.473194},{"c":3.44,"h":3.47,"l":3.43,"n":48,"o":3.4601,"t":"2026-10-08T15:00:00Z","v":16392,"vw":3.441066},{"c":3.44,"h":3.445,"l":3.4203,"n":19,"o":3.44,"t":"2026-10-08T15:15:00Z","v":8746,"vw":3.430885},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-08T15:30:00Z","v":200,"vw":3.445},{"c":3.42,"h":3.43,"l":3.41,"n":30,"o":3.43,"t":"2026-10-08T15:45:00Z","v":11555,"vw":3.417267},{"c":3.45,"h":3.45,"l":3.4293,"n":21,"o":3.43,"t":"2026-10-08T16:00:00Z","v":19898,"vw":3.438765},{"c":3.45,"h":3.49,"l":3.44,"n":17,"o":3.44,"t":"2026-10-08T16:15:00Z","v":7140,"vw":3.446},{"c":3.455,"h":3.455,"l":3.44,"n":5,"o":3.445,"t":"2026-10-08T16:30:00Z","v":2450,"vw":3.448265},{"c":3.46,"h":3.46,"l":3.4199,"n":22,"o":3.44,"t":"2026-10-08T16:45:00Z","v":15585,"vw":3.436416},{"c":3.45,"h":3.45,"l":3.43,"n":6,"o":3.44,"t":"2026-10-08T17:00:00Z","v":6127,"vw":3.440107},{"c":3.41,"h":3.4401,"l":3.401,"n":27,"o":3.4401,"t":"2026-10-08T17:15:00Z","v":10633,"vw":3.413462},{"c":3.42,"h":3.42,"l":3.401,"n":9,"o":3.42,"t":"2026-10-08T17:30:00Z","v":13875,"vw":3.419432},{"c":3.43,"h":3.432,"l":3.41,"n":12,"o":3.432,"t":"2026-10-08T17:45:00Z","v":5426,"vw":3.423183},{"c":3.421,"h":3.43,"l":3.421,"n":3,"o":3.43,"t":"2026-10-08T18:00:00Z","v":3000,"vw":3.424},{"c":3.4599,"h":3.4599,"l":3.43,"n":22,"o":3.43,"t":"2026-10-08T18:15:00Z","v":18775,"vw":3.44861},{"c":3.38,"h":3.43,"l":3.38,"n":9,"o":3.43,"t":"2026-10-08T18:45:00Z","v":1324,"vw":3.397218},{"c":3.395,"h":3.3997,"l":3.375,"n":21,"o":3.3799,"t":"2026-10-08T19:00:00Z","v":2978,"vw":3.3814},{"c":3.44,"h":3.45,"l":3.4,"n":14,"o":3.4,"t":"2026-10-08T19:15:00Z","v":5909,"vw":3.434327},{"c":3.465,"h":3.47,"l":3.46,"n":7,"o":3.46,"t":"2026-10-08T19:30:00Z","v":4250,"vw":3.465671},{"c":3.47,"h":3.5,"l":3.46,"n":27,"o":3.46,"t":"2026-10-08T19:45:00Z","v":28011,"vw":3.477097},{"c":3.499,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-10-08T20:00:00Z","v":302,"vw":3.496333},{"c":3.475,"h":3.475,"l":3.475,"n":1,"o":3.475,"t":"2026-10-08T22:30:00Z","v":100,"vw":3.475},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-08T23:15:00Z","v":807,"vw":3.47},{"c":3.54,"h":3.56,"l":3.54,"n":7,"o":3.56,"t":"2026-10-09T08:00:00Z","v":3665,"vw":3.556371},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-09T08:30:00Z","v":200,"vw":3.6},{"c":3.5304,"h":3.54,"l":3.5304,"n":10,"o":3.54,"t":"2026-10-09T11:00:00Z","v":2300,"vw":3.538721},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-09T11:15:00Z","v":100,"vw":3.545},{"c":3.541,"h":3.55,"l":3.5402,"n":4,"o":3.5402,"t":"2026-10-09T11:30:00Z","v":600,"vw":3.544899},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-09T11:45:00Z","v":500,"vw":3.56},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-09T12:45:00Z","v":631,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T13:00:00Z","v":160,"vw":3.56},{"c":3.56,"h":3.58,"l":3.55,"n":11,"o":3.555,"t":"2026-10-09T13:15:00Z","v":7300,"vw":3.559521},{"c":3.44,"h":3.47,"l":3.4309,"n":22,"o":3.45,"t":"2026-10-09T13:30:00Z","v":7304,"vw":3.446165},{"c":3.39,"h":3.44,"l":3.37,"n":16,"o":3.44,"t":"2026-10-09T13:45:00Z","v":8904,"vw":3.387336},{"c":3.41,"h":3.435,"l":3.4,"n":26,"o":3.435,"t":"2026-10-09T14:00:00Z","v":4932,"vw":3.416629},{"c":3.47,"h":3.48,"l":3.415,"n":27,"o":3.42,"t":"2026-10-09T14:15:00Z","v":9434,"vw":3.448346},{"c":3.4417,"h":3.4773,"l":3.4417,"n":8,"o":3.47,"t":"2026-10-09T14:30:00Z","v":2178,"vw":3.465571},{"c":3.45,"h":3.46,"l":3.44,"n":11,"o":3.45,"t":"2026-10-09T14:45:00Z","v":1515,"vw":3.449824},{"c":3.43,"h":3.45,"l":3.43,"n":9,"o":3.44,"t":"2026-10-09T15:00:00Z","v":887,"vw":3.435204},{"c":3.445,"h":3.45,"l":3.44,"n":24,"o":3.45,"t":"2026-10-09T15:15:00Z","v":16586,"vw":3.444483},{"c":3.415,"h":3.4301,"l":3.415,"n":24,"o":3.4301,"t":"2026-10-09T15:30:00Z","v":17362,"vw":3.42108},{"c":3.4269,"h":3.43,"l":3.415,"n":9,"o":3.415,"t":"2026-10-09T15:45:00Z","v":4442,"vw":3.427732},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-09T16:00:00Z","v":127,"vw":3.42},{"c":3.43,"h":3.43,"l":3.41,"n":13,"o":3.4229,"t":"2026-10-09T16:15:00Z","v":4584,"vw":3.420661},{"c":3.42,"h":3.43,"l":3.42,"n":5,"o":3.43,"t":"2026-10-09T16:30:00Z","v":717,"vw":3.421675},{"c":3.41,"h":3.425,"l":3.41,"n":4,"o":3.425,"t":"2026-10-09T16:45:00Z","v":580,"vw":3.419},{"c":3.4,"h":3.41,"l":3.4,"n":5,"o":3.41,"t":"2026-10-09T17:00:00Z","v":808,"vw":3.407215},{"c":3.4074,"h":3.4074,"l":3.4,"n":5,"o":3.4,"t":"2026-10-09T17:15:00Z","v":5560,"vw":3.400424},{"c":3.45,"h":3.45,"l":3.41,"n":10,"o":3.41,"t":"2026-10-09T17:30:00Z","v":4486,"vw":3.437472},{"c":3.52,"h":3.527,"l":3.465,"n":22,"o":3.465,"t":"2026-10-09T17:45:00Z","v":6883,"vw":3.49336},{"c":3.5,"h":3.51,"l":3.5,"n":10,"o":3.51,"t":"2026-10-09T18:00:00Z","v":4698,"vw":3.500894},{"c":3.475,"h":3.515,"l":3.475,"n":11,"o":3.5,"t":"2026-10-09T18:15:00Z","v":1467,"vw":3.500514},{"c":3.5,"h":3.51,"l":3.47,"n":17,"o":3.47,"t":"2026-10-09T18:45:00Z","v":2835,"vw":3.491516},{"c":3.48,"h":3.4901,"l":3.48,"n":2,"o":3.4901,"t":"2026-10-09T19:00:00Z","v":860,"vw":3.487833},{"c":3.47,"h":3.485,"l":3.47,"n":6,"o":3.485,"t":"2026-10-09T19:15:00Z","v":1292,"vw":3.479559},{"c":3.48,"h":3.485,"l":3.47,"n":17,"o":3.47,"t":"2026-10-09T19:30:00Z","v":5892,"vw":3.480689},{"c":3.475,"h":3.48,"l":3.4655,"n":19,"o":3.48,"t":"2026-10-09T19:45:00Z","v":10085,"vw":3.470034},{"c":3.4699,"h":3.4699,"l":3.4699,"n":1,"o":3.4699,"t":"2026-10-09T21:30:00Z","v":100,"vw":3.4699},{"c":3.4605,"h":3.4605,"l":3.4605,"n":1,"o":3.4605,"t":"2026-10-09T22:15:00Z","v":100,"vw":3.4605},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-09T23:15:00Z","v":100,"vw":3.51},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-12T11:15:00Z","v":6000,"vw":3.47},{"c":3.47,"h":3.47,"l":3.43,"n":29,"o":3.43,"t":"2026-10-12T11:30:00Z","v":24381,"vw":3.431858},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-12T12:00:00Z","v":200,"vw":3.41},{"c":3.45,"h":3.45,"l":3.41,"n":3,"o":3.41,"t":"2026-10-12T12:30:00Z","v":500,"vw":3.442},{"c":3.411,"h":3.45,"l":3.411,"n":4,"o":3.45,"t":"2026-10-12T13:00:00Z","v":419,"vw":3.424043},{"c":3.2995,"h":3.44,"l":3.26,"n":50,"o":3.44,"t":"2026-10-12T13:30:00Z","v":42704,"vw":3.285236},{"c":3.21,"h":3.28,"l":3.195,"n":59,"o":3.27,"t":"2026-10-12T13:45:00Z","v":38262,"vw":3.227633},{"c":3.16,"h":3.2,"l":3.1389,"n":65,"o":3.2,"t":"2026-10-12T14:00:00Z","v":29230,"vw":3.169061},{"c":3.085,"h":3.16,"l":3.08,"n":109,"o":3.16,"t":"2026-10-12T14:15:00Z","v":37299,"vw":3.122802},{"c":3.08,"h":3.085,"l":3.05,"n":54,"o":3.08,"t":"2026-10-12T14:30:00Z","v":15761,"vw":3.06945},{"c":3.135,"h":3.135,"l":3.09,"n":22,"o":3.09,"t":"2026-10-12T14:45:00Z","v":4473,"vw":3.107562},{"c":3.125,"h":3.125,"l":3.11,"n":14,"o":3.11,"t":"2026-10-12T15:00:00Z","v":4735,"vw":3.11918},{"c":3.1501,"h":3.1501,"l":3.125,"n":7,"o":3.125,"t":"2026-10-12T15:15:00Z","v":831,"vw":3.133243},{"c":3.12,"h":3.1551,"l":3.12,"n":26,"o":3.1551,"t":"2026-10-12T15:30:00Z","v":24738,"vw":3.145965},{"c":3.1276,"h":3.1276,"l":3.115,"n":6,"o":3.115,"t":"2026-10-12T15:45:00Z","v":2768,"vw":3.123266},{"c":3.1,"h":3.12,"l":3.1,"n":8,"o":3.12,"t":"2026-10-12T16:00:00Z","v":2703,"vw":3.103333},{"c":3.0977,"h":3.0977,"l":3.095,"n":6,"o":3.095,"t":"2026-10-12T16:15:00Z","v":950,"vw":3.09575},{"c":3.1,"h":3.1101,"l":3.0997,"n":9,"o":3.105,"t":"2026-10-12T16:30:00Z","v":1175,"vw":3.103774},{"c":3.055,"h":3.08,"l":3.055,"n":9,"o":3.08,"t":"2026-10-12T16:45:00Z","v":12178,"vw":3.059561},{"c":3.08,"h":3.08,"l":3.05,"n":15,"o":3.05,"t":"2026-10-12T17:00:00Z","v":4006,"vw":3.069747},{"c":3.055,"h":3.0778,"l":3.05,"n":5,"o":3.0778,"t":"2026-10-12T17:15:00Z","v":2469,"vw":3.069643},{"c":3.05,"h":3.055,"l":3.05,"n":11,"o":3.05,"t":"2026-10-12T17:30:00Z","v":2211,"vw":3.050233},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-12T17:45:00Z","v":2325,"vw":3.05},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-12T18:00:00Z","v":110,"vw":3.035},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-12T18:15:00Z","v":303,"vw":3.05},{"c":3.049,"h":3.055,"l":3.049,"n":10,"o":3.05,"t":"2026-10-12T18:45:00Z","v":11089,"vw":3.0502},{"c":3.04,"h":3.0599,"l":3.04,"n":10,"o":3.0599,"t":"2026-10-12T19:00:00Z","v":5909,"vw":3.047609},{"c":3.065,"h":3.065,"l":3.045,"n":9,"o":3.045,"t":"2026-10-12T19:15:00Z","v":1436,"vw":3.059215},{"c":3.046,"h":3.06,"l":3.03,"n":11,"o":3.06,"t":"2026-10-12T19:30:00Z","v":7122,"vw":3.037122},{"c":3.045,"h":3.0499,"l":3.025,"n":20,"o":3.0499,"t":"2026-10-12T19:45:00Z","v":9032,"vw":3.033354},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-12T20:00:00Z","v":333,"vw":3.04},{"c":3.0497,"h":3.0497,"l":3.0497,"n":1,"o":3.0497,"t":"2026-10-12T20:15:00Z","v":100,"vw":3.0497},{"c":3.05,"h":3.05,"l":3.04,"n":2,"o":3.04,"t":"2026-10-12T20:30:00Z","v":1150,"vw":3.041304},{"c":3.05,"h":3.05,"l":3.0496,"n":5,"o":3.05,"t":"2026-10-12T21:00:00Z","v":6320,"vw":3.049835},{"c":3.07,"h":3.07,"l":3.05,"n":4,"o":3.07,"t":"2026-10-12T22:15:00Z","v":1107,"vw":3.05542},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-12T22:30:00Z","v":300,"vw":3.07},{"c":3.0598,"h":3.0598,"l":3.0598,"n":1,"o":3.0598,"t":"2026-10-12T23:00:00Z","v":1000,"vw":3.0598},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-12T23:45:00Z","v":250,"vw":3.05},{"c":3.04,"h":3.06,"l":3.04,"n":17,"o":3.06,"t":"2026-10-13T08:00:00Z","v":2690,"vw":3.048148},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-13T11:00:00Z","v":6321,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-13T12:15:00Z","v":1000,"vw":3.03},{"c":2.99,"h":3,"l":2.99,"n":14,"o":3,"t":"2026-10-13T12:45:00Z","v":3751,"vw":2.990719},{"c":2.98,"h":2.98,"l":2.97,"n":7,"o":2.98,"t":"2026-10-13T13:00:00Z","v":2026,"vw":2.97898},{"c":2.96,"h":2.98,"l":2.96,"n":4,"o":2.98,"t":"2026-10-13T13:15:00Z","v":330,"vw":2.973333},{"c":2.9801,"h":2.9865,"l":2.9207,"n":21,"o":2.98,"t":"2026-10-13T13:30:00Z","v":3030,"vw":2.944388},{"c":2.97,"h":3.035,"l":2.97,"n":40,"o":3.035,"t":"2026-10-13T13:45:00Z","v":20562,"vw":2.99262},{"c":2.975,"h":2.975,"l":2.941,"n":26,"o":2.9572,"t":"2026-10-13T14:00:00Z","v":20398,"vw":2.948867},{"c":2.92,"h":2.9674,"l":2.92,"n":39,"o":2.9674,"t":"2026-10-13T14:15:00Z","v":23837,"vw":2.931954},{"c":2.935,"h":2.94,"l":2.91,"n":21,"o":2.915,"t":"2026-10-13T14:30:00Z","v":21745,"vw":2.915896},{"c":2.91,"h":2.94,"l":2.91,"n":13,"o":2.94,"t":"2026-10-13T14:45:00Z","v":1937,"vw":2.920403},{"c":2.915,"h":2.915,"l":2.895,"n":23,"o":2.9,"t":"2026-10-13T15:00:00Z","v":6291,"vw":2.901278},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-10-13T15:15:00Z","v":2640,"vw":2.909228},{"c":2.875,"h":2.875,"l":2.87,"n":19,"o":2.875,"t":"2026-10-13T15:30:00Z","v":11070,"vw":2.871093},{"c":2.865,"h":2.875,"l":2.85,"n":28,"o":2.87,"t":"2026-10-13T15:45:00Z","v":20792,"vw":2.85163},{"c":2.875,"h":2.88,"l":2.86,"n":13,"o":2.86,"t":"2026-10-13T16:00:00Z","v":2668,"vw":2.873139},{"c":2.87,"h":2.87,"l":2.85,"n":30,"o":2.8501,"t":"2026-10-13T16:15:00Z","v":23062,"vw":2.854158},{"c":2.92,"h":2.92,"l":2.8997,"n":2,"o":2.8997,"t":"2026-10-13T16:30:00Z","v":1100,"vw":2.916309},{"c":2.915,"h":2.9299,"l":2.915,"n":6,"o":2.9299,"t":"2026-10-13T16:45:00Z","v":6085,"vw":2.926927},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-13T17:00:00Z","v":350,"vw":2.905},{"c":2.885,"h":2.89,"l":2.885,"n":6,"o":2.89,"t":"2026-10-13T17:15:00Z","v":2201,"vw":2.888135},{"c":2.908,"h":2.9095,"l":2.89,"n":16,"o":2.89,"t":"2026-10-13T17:30:00Z","v":7156,"vw":2.893418},{"c":2.8801,"h":2.8871,"l":2.88,"n":4,"o":2.88,"t":"2026-10-13T17:45:00Z","v":861,"vw":2.881675},{"c":2.92,"h":2.9413,"l":2.895,"n":14,"o":2.895,"t":"2026-10-13T18:00:00Z","v":10779,"vw":2.926152},{"c":2.9,"h":2.915,"l":2.9,"n":3,"o":2.9017,"t":"2026-10-13T18:30:00Z","v":705,"vw":2.903333},{"c":2.918,"h":2.918,"l":2.91,"n":2,"o":2.91,"t":"2026-10-13T18:45:00Z","v":2900,"vw":2.917724},{"c":2.915,"h":2.935,"l":2.915,"n":16,"o":2.92,"t":"2026-10-13T19:00:00Z","v":12516,"vw":2.931589},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-13T19:15:00Z","v":100,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":5,"o":2.93,"t":"2026-10-13T19:30:00Z","v":1601,"vw":2.928893},{"c":2.93,"h":2.94,"l":2.92,"n":69,"o":2.94,"t":"2026-10-13T19:45:00Z","v":98410,"vw":2.927549},{"c":2.949,"h":2.95,"l":2.94,"n":7,"o":2.94,"t":"2026-10-13T20:00:00Z","v":4503,"vw":2.944333},{"c":2.9495,"h":2.9495,"l":2.9495,"n":1,"o":2.9495,"t":"2026-10-13T20:30:00Z","v":150,"vw":2.9495},{"c":2.9399,"h":2.9399,"l":2.9399,"n":2,"o":2.9399,"t":"2026-10-13T20:45:00Z","v":1682,"vw":2.9399},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-13T21:00:00Z","v":800,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-13T22:45:00Z","v":358,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-14T08:00:00Z","v":330,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-14T08:30:00Z","v":100,"vw":2.94},{"c":2.9497,"h":2.9497,"l":2.94,"n":3,"o":2.94,"t":"2026-10-14T09:15:00Z","v":2200,"vw":2.947936},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-14T09:30:00Z","v":2431,"vw":2.94},{"c":2.939,"h":2.9399,"l":2.939,"n":2,"o":2.9399,"t":"2026-10-14T10:00:00Z","v":2420,"vw":2.939781},{"c":2.9308,"h":2.9308,"l":2.9308,"n":2,"o":2.9308,"t":"2026-10-14T11:15:00Z","v":1682,"vw":2.9308},{"c":2.92,"h":2.943,"l":2.9,"n":7,"o":2.943,"t":"2026-10-14T12:00:00Z","v":11190,"vw":2.919955},{"c":2.84,"h":2.88,"l":2.84,"n":3,"o":2.88,"t":"2026-10-14T12:30:00Z","v":2800,"vw":2.878571},{"c":2.8,"h":2.8254,"l":2.8,"n":7,"o":2.81,"t":"2026-10-14T12:45:00Z","v":1643,"vw":2.802665},{"c":2.77,"h":2.8,"l":2.77,"n":18,"o":2.7808,"t":"2026-10-14T13:00:00Z","v":3707,"vw":2.780241},{"c":2.77,"h":2.79,"l":2.76,"n":21,"o":2.79,"t":"2026-10-14T13:15:00Z","v":1296,"vw":2.769977},{"c":2.81,"h":2.835,"l":2.75,"n":42,"o":2.78,"t":"2026-10-14T13:30:00Z","v":25149,"vw":2.801331},{"c":2.7,"h":2.82,"l":2.7,"n":51,"o":2.82,"t":"2026-10-14T13:45:00Z","v":12700,"vw":2.732224},{"c":2.65,"h":2.69,"l":2.65,"n":105,"o":2.681,"t":"2026-10-14T14:00:00Z","v":41362,"vw":2.666607},{"c":2.62,"h":2.655,"l":2.62,"n":45,"o":2.65,"t":"2026-10-14T14:15:00Z","v":7868,"vw":2.639251},{"c":2.63,"h":2.6499,"l":2.6199,"n":19,"o":2.6199,"t":"2026-10-14T14:30:00Z","v":8425,"vw":2.63411},{"c":2.595,"h":2.6479,"l":2.58,"n":41,"o":2.625,"t":"2026-10-14T14:45:00Z","v":17907,"vw":2.612425},{"c":2.56,"h":2.58,"l":2.55,"n":22,"o":2.58,"t":"2026-10-14T15:00:00Z","v":11694,"vw":2.567219},{"c":2.54,"h":2.54,"l":2.515,"n":22,"o":2.53,"t":"2026-10-14T15:15:00Z","v":6435,"vw":2.532042},{"c":2.579,"h":2.579,"l":2.57,"n":3,"o":2.57,"t":"2026-10-14T15:30:00Z","v":1105,"vw":2.573688},{"c":2.57,"h":2.5873,"l":2.545,"n":8,"o":2.56,"t":"2026-10-14T15:45:00Z","v":3735,"vw":2.555015},{"c":2.54,"h":2.59,"l":2.54,"n":17,"o":2.59,"t":"2026-10-14T16:00:00Z","v":8772,"vw":2.555353},{"c":2.54,"h":2.55,"l":2.54,"n":11,"o":2.54,"t":"2026-10-14T16:15:00Z","v":6076,"vw":2.542211},{"c":2.5499,"h":2.55,"l":2.53,"n":19,"o":2.54,"t":"2026-10-14T16:30:00Z","v":5314,"vw":2.538685},{"c":2.58,"h":2.58,"l":2.56,"n":7,"o":2.58,"t":"2026-10-14T16:45:00Z","v":1924,"vw":2.577545},{"c":2.54,"h":2.58,"l":2.54,"n":11,"o":2.58,"t":"2026-10-14T17:00:00Z","v":5714,"vw":2.553695},{"c":2.535,"h":2.54,"l":2.535,"n":15,"o":2.535,"t":"2026-10-14T17:15:00Z","v":2867,"vw":2.539195},{"c":2.5328,"h":2.5328,"l":2.52,"n":11,"o":2.53,"t":"2026-10-14T17:30:00Z","v":1521,"vw":2.526838},{"c":2.485,"h":2.51,"l":2.485,"n":35,"o":2.51,"t":"2026-10-14T17:45:00Z","v":10727,"vw":2.498511},{"c":2.485,"h":2.5,"l":2.48,"n":12,"o":2.48,"t":"2026-10-14T18:00:00Z","v":11914,"vw":2.496465},{"c":2.49,"h":2.495,"l":2.47,"n":10,"o":2.48,"t":"2026-10-14T18:15:00Z","v":1715,"vw":2.477121},{"c":2.47,"h":2.5,"l":2.47,"n":12,"o":2.495,"t":"2026-10-14T18:30:00Z","v":1671,"vw":2.494553},{"c":2.4699,"h":2.47,"l":2.455,"n":22,"o":2.46,"t":"2026-10-14T18:45:00Z","v":5017,"vw":2.462962},{"c":2.48,"h":2.48,"l":2.46,"n":8,"o":2.4601,"t":"2026-10-14T19:00:00Z","v":2195,"vw":2.467981},{"c":2.535,"h":2.545,"l":2.48,"n":26,"o":2.48,"t":"2026-10-14T19:15:00Z","v":13595,"vw":2.514763},{"c":2.525,"h":2.525,"l":2.51,"n":3,"o":2.51,"t":"2026-10-14T19:30:00Z","v":1799,"vw":2.514169},{"c":2.57,"h":2.57,"l":2.5,"n":77,"o":2.52,"t":"2026-10-14T19:45:00Z","v":153997,"vw":2.515949},{"c":2.57,"h":2.61,"l":2.57,"n":12,"o":2.61,"t":"2026-10-14T20:00:00Z","v":2996,"vw":2.57135},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-14T20:15:00Z","v":100,"vw":2.59},{"c":2.57,"h":2.58,"l":2.57,"n":5,"o":2.58,"t":"2026-10-14T21:15:00Z","v":4599,"vw":2.579132},{"c":2.531,"h":2.55,"l":2.53,"n":7,"o":2.53,"t":"2026-10-14T22:30:00Z","v":1715,"vw":2.533805},{"c":2.55,"h":2.55,"l":2.54,"n":5,"o":2.54,"t":"2026-10-14T22:45:00Z","v":2328,"vw":2.544919},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-14T23:00:00Z","v":500,"vw":2.54},{"c":2.5403,"h":2.5403,"l":2.5403,"n":1,"o":2.5403,"t":"2026-10-14T23:15:00Z","v":499,"vw":2.5403},{"c":2.541,"h":2.55,"l":2.541,"n":3,"o":2.55,"t":"2026-10-14T23:30:00Z","v":509,"vw":2.544607},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-14T23:45:00Z","v":240,"vw":2.56},{"c":2.54,"h":2.57,"l":2.53,"n":9,"o":2.53,"t":"2026-10-15T08:00:00Z","v":1716,"vw":2.553097},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-15T08:15:00Z","v":200,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T08:30:00Z","v":240,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-15T09:00:00Z","v":1300,"vw":2.5},{"c":2.48,"h":2.53,"l":2.45,"n":4,"o":2.53,"t":"2026-10-15T11:00:00Z","v":5295,"vw":2.462805},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-15T11:30:00Z","v":200,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T12:00:00Z","v":100,"vw":2.46},{"c":2.44,"h":2.44,"l":2.41,"n":5,"o":2.41,"t":"2026-10-15T12:30:00Z","v":1700,"vw":2.411875},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T12:45:00Z","v":100,"vw":2.44},{"c":2.42,"h":2.4299,"l":2.42,"n":2,"o":2.4299,"t":"2026-10-15T13:00:00Z","v":400,"vw":2.42495},{"c":2.41,"h":2.41,"l":2.4,"n":17,"o":2.4,"t":"2026-10-15T13:15:00Z","v":18700,"vw":2.401567},{"c":2.5,"h":2.51,"l":2.43,"n":19,"o":2.43,"t":"2026-10-15T13:30:00Z","v":12283,"vw":2.495991},{"c":2.43,"h":2.4968,"l":2.41,"n":62,"o":2.49,"t":"2026-10-15T13:45:00Z","v":12288,"vw":2.438963},{"c":2.51,"h":2.53,"l":2.42,"n":50,"o":2.42,"t":"2026-10-15T14:00:00Z","v":13610,"vw":2.478247},{"c":2.54,"h":2.54,"l":2.52,"n":23,"o":2.52,"t":"2026-10-15T14:15:00Z","v":3201,"vw":2.526257},{"c":2.59,"h":2.6,"l":2.54,"n":14,"o":2.54,"t":"2026-10-15T14:30:00Z","v":6172,"vw":2.567041},{"c":2.65,"h":2.665,"l":2.59,"n":53,"o":2.59,"t":"2026-10-15T14:45:00Z","v":32948,"vw":2.644526},{"c":2.715,"h":2.715,"l":2.63,"n":42,"o":2.64,"t":"2026-10-15T15:00:00Z","v":16631,"vw":2.653039},{"c":2.7,"h":2.735,"l":2.7,"n":33,"o":2.735,"t":"2026-10-15T15:15:00Z","v":10436,"vw":2.713635},{"c":2.645,"h":2.675,"l":2.645,"n":19,"o":2.665,"t":"2026-10-15T15:30:00Z","v":2962,"vw":2.66767},{"c":2.6551,"h":2.6551,"l":2.62,"n":26,"o":2.64,"t":"2026-10-15T15:45:00Z","v":8240,"vw":2.635889},{"c":2.63,"h":2.64,"l":2.63,"n":14,"o":2.64,"t":"2026-10-15T16:00:00Z","v":5175,"vw":2.638349},{"c":2.6301,"h":2.6313,"l":2.63,"n":9,"o":2.63,"t":"2026-10-15T16:15:00Z","v":6181,"vw":2.630461},{"c":2.6598,"h":2.6598,"l":2.63,"n":16,"o":2.635,"t":"2026-10-15T16:30:00Z","v":6841,"vw":2.645692},{"c":2.6401,"h":2.6401,"l":2.63,"n":20,"o":2.63,"t":"2026-10-15T16:45:00Z","v":4755,"vw":2.634816},{"c":2.67,"h":2.67,"l":2.6424,"n":10,"o":2.65,"t":"2026-10-15T17:00:00Z","v":2956,"vw":2.650876},{"c":2.685,"h":2.685,"l":2.67,"n":10,"o":2.67,"t":"2026-10-15T17:15:00Z","v":5636,"vw":2.675993},{"c":2.705,"h":2.705,"l":2.68,"n":6,"o":2.68,"t":"2026-10-15T17:30:00Z","v":3205,"vw":2.681563},{"c":2.7099,"h":2.715,"l":2.6961,"n":37,"o":2.6961,"t":"2026-10-15T17:45:00Z","v":18116,"vw":2.707957},{"c":2.675,"h":2.7,"l":2.675,"n":2,"o":2.7,"t":"2026-10-15T18:00:00Z","v":490,"vw":2.687245},{"c":2.655,"h":2.6699,"l":2.655,"n":28,"o":2.665,"t":"2026-10-15T18:15:00Z","v":12004,"vw":2.658202},{"c":2.6598,"h":2.6598,"l":2.645,"n":16,"o":2.645,"t":"2026-10-15T18:30:00Z","v":3315,"vw":2.651686},{"c":2.6977,"h":2.6977,"l":2.6977,"n":1,"o":2.6977,"t":"2026-10-15T18:45:00Z","v":600,"vw":2.6977},{"c":2.735,"h":2.735,"l":2.715,"n":3,"o":2.715,"t":"2026-10-15T19:00:00Z","v":1300,"vw":2.730385},{"c":2.74,"h":2.765,"l":2.74,"n":19,"o":2.75,"t":"2026-10-15T19:15:00Z","v":6941,"vw":2.755576},{"c":2.77,"h":2.77,"l":2.73,"n":51,"o":2.73,"t":"2026-10-15T19:30:00Z","v":7527,"vw":2.764394},{"c":2.79,"h":2.7959,"l":2.77,"n":62,"o":2.77,"t":"2026-10-15T19:45:00Z","v":23812,"vw":2.787691},{"c":2.809,"h":2.82,"l":2.79,"n":13,"o":2.79,"t":"2026-10-15T20:00:00Z","v":6504,"vw":2.804503},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T20:15:00Z","v":400,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T20:45:00Z","v":2030,"vw":2.8},{"c":2.7993,"h":2.7993,"l":2.77,"n":3,"o":2.77,"t":"2026-10-15T21:00:00Z","v":420,"vw":2.781429},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-15T21:30:00Z","v":100,"vw":2.84},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-15T22:15:00Z","v":2500,"vw":2.81},{"c":2.809,"h":2.809,"l":2.809,"n":1,"o":2.809,"t":"2026-10-15T22:30:00Z","v":400,"vw":2.809},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-15T22:45:00Z","v":928,"vw":2.8},{"c":2.791,"h":2.791,"l":2.791,"n":1,"o":2.791,"t":"2026-10-15T23:15:00Z","v":550,"vw":2.791},{"c":2.79,"h":2.83,"l":2.79,"n":5,"o":2.83,"t":"2026-10-16T08:00:00Z","v":825,"vw":2.80365},{"c":2.83,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-10-16T09:15:00Z","v":1168,"vw":2.827432},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-16T09:45:00Z","v":300,"vw":2.84},{"c":2.86,"h":2.86,"l":2.83,"n":8,"o":2.83,"t":"2026-10-16T11:00:00Z","v":10995,"vw":2.858515},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-16T11:15:00Z","v":2000,"vw":2.84},{"c":2.8,"h":2.81,"l":2.8,"n":3,"o":2.81,"t":"2026-10-16T12:15:00Z","v":395,"vw":2.804937},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-16T13:00:00Z","v":1411,"vw":2.79},{"c":2.76,"h":2.77,"l":2.76,"n":2,"o":2.77,"t":"2026-10-16T13:15:00Z","v":1300,"vw":2.767692},{"c":2.84,"h":2.84,"l":2.7,"n":71,"o":2.7251,"t":"2026-10-16T13:30:00Z","v":20582,"vw":2.77517},{"c":2.81,"h":2.84,"l":2.78,"n":106,"o":2.84,"t":"2026-10-16T13:45:00Z","v":31583,"vw":2.818773},{"c":2.84,"h":2.84,"l":2.8,"n":136,"o":2.81,"t":"2026-10-16T14:00:00Z","v":39905,"vw":2.817111},{"c":2.86,"h":2.88,"l":2.83,"n":105,"o":2.83,"t":"2026-10-16T14:15:00Z","v":26317,"vw":2.853492},{"c":2.85,"h":2.91,"l":2.84,"n":82,"o":2.87,"t":"2026-10-16T14:30:00Z","v":43184,"vw":2.868201},{"c":2.79,"h":2.855,"l":2.79,"n":60,"o":2.85,"t":"2026-10-16T14:45:00Z","v":22792,"vw":2.832768},{"c":2.76,"h":2.8,"l":2.74,"n":24,"o":2.785,"t":"2026-10-16T15:00:00Z","v":6829,"vw":2.768071},{"c":2.74,"h":2.77,"l":2.72,"n":33,"o":2.77,"t":"2026-10-16T15:15:00Z","v":16392,"vw":2.753056},{"c":2.74,"h":2.75,"l":2.73,"n":31,"o":2.73,"t":"2026-10-16T15:30:00Z","v":13732,"vw":2.73933},{"c":2.705,"h":2.75,"l":2.705,"n":52,"o":2.74,"t":"2026-10-16T15:45:00Z","v":24118,"vw":2.729608},{"c":2.74,"h":2.74,"l":2.71,"n":37,"o":2.71,"t":"2026-10-16T16:00:00Z","v":31303,"vw":2.720021},{"c":2.74,"h":2.75,"l":2.73,"n":19,"o":2.75,"t":"2026-10-16T16:15:00Z","v":6360,"vw":2.739622},{"c":2.73,"h":2.73,"l":2.7171,"n":16,"o":2.72,"t":"2026-10-16T16:30:00Z","v":17709,"vw":2.727466},{"c":2.7,"h":2.74,"l":2.7,"n":25,"o":2.74,"t":"2026-10-16T16:45:00Z","v":8128,"vw":2.71948},{"c":2.65,"h":2.7001,"l":2.64,"n":35,"o":2.7,"t":"2026-10-16T17:00:00Z","v":40413,"vw":2.675984},{"c":2.67,"h":2.67,"l":2.64,"n":24,"o":2.64,"t":"2026-10-16T17:15:00Z","v":8372,"vw":2.647226},{"c":2.67,"h":2.68,"l":2.65,"n":21,"o":2.66,"t":"2026-10-16T17:30:00Z","v":8726,"vw":2.658714},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-16T17:45:00Z","v":636,"vw":2.65},{"c":2.61,"h":2.64,"l":2.61,"n":12,"o":2.64,"t":"2026-10-16T18:00:00Z","v":1303,"vw":2.620258},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T18:15:00Z","v":200,"vw":2.6},{"c":2.575,"h":2.5999,"l":2.57,"n":17,"o":2.59,"t":"2026-10-16T18:30:00Z","v":4559,"vw":2.584149},{"c":2.58,"h":2.58,"l":2.5501,"n":36,"o":2.58,"t":"2026-10-16T18:45:00Z","v":12487,"vw":2.571355},{"c":2.6,"h":2.6,"l":2.56,"n":23,"o":2.585,"t":"2026-10-16T19:00:00Z","v":8468,"vw":2.579146},{"c":2.62,"h":2.62,"l":2.59,"n":35,"o":2.6,"t":"2026-10-16T19:15:00Z","v":14978,"vw":2.605093},{"c":2.61,"h":2.64,"l":2.61,"n":42,"o":2.63,"t":"2026-10-16T19:30:00Z","v":13497,"vw":2.627686},{"c":2.595,"h":2.63,"l":2.5945,"n":81,"o":2.61,"t":"2026-10-16T19:45:00Z","v":21421,"vw":2.610733},{"c":2.62,"h":2.64,"l":2.6,"n":8,"o":2.6,"t":"2026-10-16T20:00:00Z","v":3434,"vw":2.635882},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T22:00:00Z","v":500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T22:30:00Z","v":300,"vw":2.6},{"c":2.5762,"h":2.5762,"l":2.5762,"n":1,"o":2.5762,"t":"2026-10-16T22:45:00Z","v":1200,"vw":2.5762},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T08:00:00Z","v":200,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-19T09:00:00Z","v":1800,"vw":2.69},{"c":2.65,"h":2.67,"l":2.65,"n":6,"o":2.67,"t":"2026-10-19T09:45:00Z","v":6677,"vw":2.651818},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T10:00:00Z","v":774,"vw":2.68},{"c":2.6446,"h":2.65,"l":2.64,"n":3,"o":2.65,"t":"2026-10-19T10:30:00Z","v":3300,"vw":2.642533},{"c":2.6938,"h":2.6938,"l":2.6938,"n":1,"o":2.6938,"t":"2026-10-19T11:00:00Z","v":485,"vw":2.6938},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-19T12:00:00Z","v":1000,"vw":2.67},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T12:15:00Z","v":1174,"vw":2.68},{"c":2.6869,"h":2.6869,"l":2.6869,"n":1,"o":2.6869,"t":"2026-10-19T12:30:00Z","v":100,"vw":2.6869},{"c":2.6894,"h":2.6894,"l":2.6894,"n":1,"o":2.6894,"t":"2026-10-19T12:45:00Z","v":1000,"vw":2.6894},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.66},{"c":2.57,"h":2.7,"l":2.55,"n":40,"o":2.7,"t":"2026-10-19T13:30:00Z","v":7057,"vw":2.576336},{"c":2.56,"h":2.58,"l":2.52,"n":82,"o":2.575,"t":"2026-10-19T13:45:00Z","v":21596,"vw":2.554313},{"c":2.53,"h":2.54,"l":2.48,"n":62,"o":2.54,"t":"2026-10-19T14:00:00Z","v":11532,"vw":2.500031},{"c":2.53,"h":2.56,"l":2.53,"n":40,"o":2.55,"t":"2026-10-19T14:15:00Z","v":7925,"vw":2.546344},{"c":2.52,"h":2.53,"l":2.5,"n":32,"o":2.53,"t":"2026-10-19T14:30:00Z","v":6466,"vw":2.509795},{"c":2.54,"h":2.5499,"l":2.53,"n":14,"o":2.5499,"t":"2026-10-19T14:45:00Z","v":2277,"vw":2.543484},{"c":2.52,"h":2.54,"l":2.52,"n":17,"o":2.54,"t":"2026-10-19T15:00:00Z","v":6773,"vw":2.523147},{"c":2.55,"h":2.55,"l":2.5199,"n":20,"o":2.52,"t":"2026-10-19T15:15:00Z","v":8121,"vw":2.539824},{"c":2.555,"h":2.5563,"l":2.55,"n":11,"o":2.55,"t":"2026-10-19T15:30:00Z","v":3361,"vw":2.55454},{"c":2.55,"h":2.55,"l":2.545,"n":7,"o":2.545,"t":"2026-10-19T15:45:00Z","v":924,"vw":2.549459},{"c":2.54,"h":2.54,"l":2.53,"n":23,"o":2.54,"t":"2026-10-19T16:00:00Z","v":8949,"vw":2.532328},{"c":2.51,"h":2.54,"l":2.51,"n":4,"o":2.54,"t":"2026-10-19T16:15:00Z","v":3200,"vw":2.51375},{"c":2.52,"h":2.52,"l":2.51,"n":11,"o":2.51,"t":"2026-10-19T16:30:00Z","v":2633,"vw":2.516852},{"c":2.5,"h":2.51,"l":2.5,"n":22,"o":2.51,"t":"2026-10-19T16:45:00Z","v":3089,"vw":2.500879},{"c":2.5,"h":2.51,"l":2.5,"n":4,"o":2.5,"t":"2026-10-19T17:00:00Z","v":403,"vw":2.502481},{"c":2.52,"h":2.52,"l":2.51,"n":8,"o":2.515,"t":"2026-10-19T17:15:00Z","v":5612,"vw":2.514454},{"c":2.5,"h":2.51,"l":2.5,"n":15,"o":2.51,"t":"2026-10-19T17:30:00Z","v":2568,"vw":2.506215},{"c":2.489,"h":2.49,"l":2.48,"n":13,"o":2.49,"t":"2026-10-19T17:45:00Z","v":2607,"vw":2.484414},{"c":2.48,"h":2.49,"l":2.48,"n":4,"o":2.49,"t":"2026-10-19T18:00:00Z","v":2500,"vw":2.484},{"c":2.48,"h":2.489,"l":2.48,"n":4,"o":2.485,"t":"2026-10-19T18:15:00Z","v":1486,"vw":2.486561},{"c":2.48,"h":2.48,"l":2.47,"n":5,"o":2.47,"t":"2026-10-19T18:30:00Z","v":727,"vw":2.477245},{"c":2.5,"h":2.5,"l":2.49,"n":8,"o":2.49,"t":"2026-10-19T18:45:00Z","v":3134,"vw":2.496382},{"c":2.46,"h":2.48,"l":2.46,"n":12,"o":2.48,"t":"2026-10-19T19:00:00Z","v":1623,"vw":2.465164},{"c":2.5,"h":2.515,"l":2.47,"n":11,"o":2.47,"t":"2026-10-19T19:15:00Z","v":2687,"vw":2.495899},{"c":2.4899,"h":2.49,"l":2.485,"n":10,"o":2.49,"t":"2026-10-19T19:30:00Z","v":7352,"vw":2.48973},{"c":2.435,"h":2.475,"l":2.435,"n":14,"o":2.475,"t":"2026-10-19T19:45:00Z","v":8867,"vw":2.444564},{"c":2.47,"h":2.47,"l":2.43,"n":9,"o":2.43,"t":"2026-10-19T20:00:00Z","v":1506,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-19T20:15:00Z","v":300,"vw":2.45},{"c":2.469,"h":2.469,"l":2.46,"n":4,"o":2.46,"t":"2026-10-19T20:45:00Z","v":1555,"vw":2.4684},{"c":2.459,"h":2.46,"l":2.44,"n":6,"o":2.44,"t":"2026-10-19T21:00:00Z","v":3605,"vw":2.45097},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-19T21:45:00Z","v":1000,"vw":2.44},{"c":2.4498,"h":2.4498,"l":2.4498,"n":1,"o":2.4498,"t":"2026-10-19T22:30:00Z","v":100,"vw":2.4498},{"c":2.46,"h":2.46,"l":2.44,"n":2,"o":2.44,"t":"2026-10-19T22:45:00Z","v":330,"vw":2.446061},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-19T23:45:00Z","v":201,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-20T08:00:00Z","v":166,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T08:30:00Z","v":500,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T11:30:00Z","v":100,"vw":2.42},{"c":2.395,"h":2.4,"l":2.395,"n":5,"o":2.4,"t":"2026-10-20T12:00:00Z","v":1583,"vw":2.398698},{"c":2.38,"h":2.3831,"l":2.38,"n":3,"o":2.38,"t":"2026-10-20T12:15:00Z","v":2388,"vw":2.380649},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-20T12:30:00Z","v":634,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T13:15:00Z","v":300,"vw":2.36},{"c":2.33,"h":2.38,"l":2.31,"n":61,"o":2.38,"t":"2026-10-20T13:30:00Z","v":29931,"vw":2.338781},{"c":2.39,"h":2.39,"l":2.32,"n":45,"o":2.33,"t":"2026-10-20T13:45:00Z","v":16629,"vw":2.365695},{"c":2.47,"h":2.48,"l":2.42,"n":28,"o":2.42,"t":"2026-10-20T14:00:00Z","v":5065,"vw":2.447672},{"c":2.57,"h":2.58,"l":2.47,"n":45,"o":2.47,"t":"2026-10-20T14:15:00Z","v":24115,"vw":2.49989},{"c":2.58,"h":2.58,"l":2.53,"n":24,"o":2.57,"t":"2026-10-20T14:30:00Z","v":3921,"vw":2.543513},{"c":2.56,"h":2.57,"l":2.55,"n":19,"o":2.57,"t":"2026-10-20T14:45:00Z","v":3272,"vw":2.562869},{"c":2.4999,"h":2.55,"l":2.49,"n":24,"o":2.55,"t":"2026-10-20T15:00:00Z","v":7326,"vw":2.518155},{"c":2.5161,"h":2.52,"l":2.51,"n":7,"o":2.52,"t":"2026-10-20T15:15:00Z","v":1158,"vw":2.516209},{"c":2.5,"h":2.51,"l":2.49,"n":7,"o":2.51,"t":"2026-10-20T15:30:00Z","v":3054,"vw":2.499016},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-20T15:45:00Z","v":502,"vw":2.5},{"c":2.5,"h":2.5,"l":2.49,"n":10,"o":2.49,"t":"2026-10-20T16:00:00Z","v":6043,"vw":2.499326},{"c":2.5,"h":2.5,"l":2.4855,"n":11,"o":2.5,"t":"2026-10-20T16:15:00Z","v":1490,"vw":2.494943},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-20T16:30:00Z","v":300,"vw":2.505},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-20T16:45:00Z","v":4891,"vw":2.5},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-20T17:00:00Z","v":1000,"vw":2.495},{"c":2.505,"h":2.505,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T17:15:00Z","v":500,"vw":2.501},{"c":2.5049,"h":2.505,"l":2.5049,"n":3,"o":2.505,"t":"2026-10-20T17:30:00Z","v":339,"vw":2.504933},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T17:45:00Z","v":1379,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-20T18:00:00Z","v":693,"vw":2.5},{"c":2.48,"h":2.49,"l":2.48,"n":5,"o":2.49,"t":"2026-10-20T18:15:00Z","v":7500,"vw":2.481333},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-20T18:30:00Z","v":600,"vw":2.46},{"c":2.46,"h":2.465,"l":2.4481,"n":12,"o":2.45,"t":"2026-10-20T18:45:00Z","v":12091,"vw":2.45354},{"c":2.47,"h":2.47,"l":2.47,"n":16,"o":2.47,"t":"2026-10-20T19:00:00Z","v":4530,"vw":2.47},{"c":2.46,"h":2.46,"l":2.45,"n":8,"o":2.46,"t":"2026-10-20T19:15:00Z","v":1900,"vw":2.457905},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T19:30:00Z","v":3300,"vw":2.46},{"c":2.44,"h":2.455,"l":2.43,"n":22,"o":2.455,"t":"2026-10-20T19:45:00Z","v":11722,"vw":2.44225},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-20T20:00:00Z","v":1039,"vw":2.45},{"c":2.4577,"h":2.4577,"l":2.4577,"n":1,"o":2.4577,"t":"2026-10-20T20:15:00Z","v":1321,"vw":2.4577},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-20T20:45:00Z","v":1000,"vw":2.46},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-20T21:00:00Z","v":500,"vw":2.5},{"c":2.5192,"h":2.5192,"l":2.5192,"n":1,"o":2.5192,"t":"2026-10-20T21:45:00Z","v":100,"vw":2.5192},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T22:45:00Z","v":600,"vw":2.55},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-21T08:00:00Z","v":2714,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-21T09:30:00Z","v":100,"vw":2.52},{"c":2.5382,"h":2.5382,"l":2.5382,"n":1,"o":2.5382,"t":"2026-10-21T11:00:00Z","v":300,"vw":2.5382},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-21T12:00:00Z","v":2371,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-21T12:15:00Z","v":250,"vw":2.515},{"c":2.52,"h":2.53,"l":2.52,"n":5,"o":2.53,"t":"2026-10-21T13:15:00Z","v":508,"vw":2.525413},{"c":2.49,"h":2.54,"l":2.48,"n":69,"o":2.54,"t":"2026-10-21T13:30:00Z","v":29275,"vw":2.513108},{"c":2.5,"h":2.54,"l":2.5,"n":92,"o":2.54,"t":"2026-10-21T13:45:00Z","v":23413,"vw":2.518607},{"c":2.5,"h":2.52,"l":2.5,"n":46,"o":2.5,"t":"2026-10-21T14:00:00Z","v":12701,"vw":2.507324},{"c":2.5,"h":2.51,"l":2.485,"n":31,"o":2.5082,"t":"2026-10-21T14:15:00Z","v":7452,"vw":2.501449},{"c":2.51,"h":2.52,"l":2.5,"n":17,"o":2.5,"t":"2026-10-21T14:30:00Z","v":3878,"vw":2.507493},{"c":2.49,"h":2.51,"l":2.49,"n":24,"o":2.5019,"t":"2026-10-21T14:45:00Z","v":8090,"vw":2.500913},{"c":2.48,"h":2.49,"l":2.4751,"n":18,"o":2.49,"t":"2026-10-21T15:00:00Z","v":2539,"vw":2.481745},{"c":2.48,"h":2.49,"l":2.48,"n":34,"o":2.48,"t":"2026-10-21T15:15:00Z","v":9272,"vw":2.480111},{"c":2.5,"h":2.505,"l":2.48,"n":25,"o":2.48,"t":"2026-10-21T15:30:00Z","v":17863,"vw":2.490252},{"c":2.5,"h":2.5,"l":2.495,"n":8,"o":2.5,"t":"2026-10-21T15:45:00Z","v":1248,"vw":2.498936},{"c":2.51,"h":2.51,"l":2.49,"n":22,"o":2.5,"t":"2026-10-21T16:00:00Z","v":12943,"vw":2.494713},{"c":2.49,"h":2.5,"l":2.49,"n":20,"o":2.5,"t":"2026-10-21T16:15:00Z","v":4125,"vw":2.499533},{"c":2.51,"h":2.53,"l":2.49,"n":35,"o":2.49,"t":"2026-10-21T16:30:00Z","v":9428,"vw":2.49983},{"c":2.515,"h":2.52,"l":2.51,"n":34,"o":2.51,"t":"2026-10-21T16:45:00Z","v":8026,"vw":2.514895},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.5},{"c":2.51,"h":2.51,"l":2.505,"n":8,"o":2.505,"t":"2026-10-21T17:15:00Z","v":1751,"vw":2.509701},{"c":2.51,"h":2.52,"l":2.51,"n":9,"o":2.5199,"t":"2026-10-21T17:30:00Z","v":1465,"vw":2.516009},{"c":2.51,"h":2.51,"l":2.505,"n":7,"o":2.51,"t":"2026-10-21T17:45:00Z","v":1128,"vw":2.508217},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-21T18:00:00Z","v":570,"vw":2.51},{"c":2.4829,"h":2.5,"l":2.4829,"n":5,"o":2.5,"t":"2026-10-21T18:15:00Z","v":2245,"vw":2.498995},{"c":2.51,"h":2.51,"l":2.4999,"n":2,"o":2.4999,"t":"2026-10-21T18:30:00Z","v":3100,"vw":2.509674},{"c":2.49,"h":2.5,"l":2.485,"n":6,"o":2.5,"t":"2026-10-21T18:45:00Z","v":1533,"vw":2.487955},{"c":2.47,"h":2.488,"l":2.465,"n":33,"o":2.48,"t":"2026-10-21T19:00:00Z","v":12582,"vw":2.47954},{"c":2.499,"h":2.499,"l":2.48,"n":25,"o":2.48,"t":"2026-10-21T19:15:00Z","v":15655,"vw":2.488734},{"c":2.525,"h":2.53,"l":2.51,"n":21,"o":2.51,"t":"2026-10-21T19:30:00Z","v":11082,"vw":2.520615},{"c":2.5,"h":2.53,"l":2.5,"n":40,"o":2.53,"t":"2026-10-21T19:45:00Z","v":19144,"vw":2.512283},{"c":2.5391,"h":2.5391,"l":2.51,"n":4,"o":2.51,"t":"2026-10-21T20:00:00Z","v":2473,"vw":2.511178},{"c":2.529,"h":2.529,"l":2.529,"n":1,"o":2.529,"t":"2026-10-21T20:45:00Z","v":400,"vw":2.529},{"c":2.38,"h":2.39,"l":2.36,"n":12,"o":2.38,"t":"2026-10-22T08:00:00Z","v":6442,"vw":2.377508},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T08:45:00Z","v":1482,"vw":2.38},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-22T09:30:00Z","v":500,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-22T09:45:00Z","v":101,"vw":2.36},{"c":2.371,"h":2.41,"l":2.371,"n":11,"o":2.405,"t":"2026-10-22T11:00:00Z","v":12571,"vw":2.406848},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T11:45:00Z","v":100,"vw":2.38},{"c":2.38,"h":2.385,"l":2.38,"n":6,"o":2.385,"t":"2026-10-22T12:00:00Z","v":555,"vw":2.381},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-22T12:15:00Z","v":100,"vw":2.37},{"c":2.3799,"h":2.3799,"l":2.3799,"n":1,"o":2.3799,"t":"2026-10-22T12:30:00Z","v":2231,"vw":2.3799},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T13:00:00Z","v":300,"vw":2.35},{"c":2.4,"h":2.42,"l":2.3,"n":74,"o":2.36,"t":"2026-10-22T13:30:00Z","v":43338,"vw":2.387079},{"c":2.37,"h":2.41,"l":2.36,"n":61,"o":2.39,"t":"2026-10-22T13:45:00Z","v":17797,"vw":2.38439},{"c":2.36,"h":2.39,"l":2.35,"n":66,"o":2.37,"t":"2026-10-22T14:00:00Z","v":28064,"vw":2.361637},{"c":2.34,"h":2.38,"l":2.34,"n":43,"o":2.36,"t":"2026-10-22T14:15:00Z","v":28518,"vw":2.368637},{"c":2.35,"h":2.35,"l":2.32,"n":38,"o":2.35,"t":"2026-10-22T14:30:00Z","v":14081,"vw":2.346509},{"c":2.31,"h":2.3451,"l":2.295,"n":35,"o":2.3451,"t":"2026-10-22T14:45:00Z","v":10921,"vw":2.306822},{"c":2.33,"h":2.33,"l":2.31,"n":43,"o":2.31,"t":"2026-10-22T15:00:00Z","v":17561,"vw":2.317512},{"c":2.35,"h":2.362,"l":2.33,"n":44,"o":2.33,"t":"2026-10-22T15:15:00Z","v":12376,"vw":2.347595},{"c":2.35,"h":2.37,"l":2.34,"n":28,"o":2.35,"t":"2026-10-22T15:30:00Z","v":13723,"vw":2.346644},{"c":2.37,"h":2.37,"l":2.34,"n":33,"o":2.35,"t":"2026-10-22T15:45:00Z","v":11757,"vw":2.357886},{"c":2.34,"h":2.38,"l":2.34,"n":56,"o":2.37,"t":"2026-10-22T16:00:00Z","v":15363,"vw":2.355173},{"c":2.32,"h":2.34,"l":2.32,"n":21,"o":2.34,"t":"2026-10-22T16:15:00Z","v":5913,"vw":2.337723},{"c":2.31,"h":2.33,"l":2.31,"n":34,"o":2.32,"t":"2026-10-22T16:30:00Z","v":26918,"vw":2.319587},{"c":2.33,"h":2.33,"l":2.31,"n":24,"o":2.3199,"t":"2026-10-22T16:45:00Z","v":10538,"vw":2.318895},{"c":2.29,"h":2.33,"l":2.29,"n":41,"o":2.325,"t":"2026-10-22T17:00:00Z","v":23151,"vw":2.303203},{"c":2.29,"h":2.305,"l":2.29,"n":21,"o":2.29,"t":"2026-10-22T17:15:00Z","v":9469,"vw":2.295242},{"c":2.3,"h":2.3,"l":2.29,"n":38,"o":2.29,"t":"2026-10-22T17:30:00Z","v":5200,"vw":2.292673},{"c":2.28,"h":2.3,"l":2.27,"n":43,"o":2.3,"t":"2026-10-22T17:45:00Z","v":11575,"vw":2.282661},{"c":2.28,"h":2.28,"l":2.255,"n":6,"o":2.26,"t":"2026-10-22T18:00:00Z","v":4000,"vw":2.273375},{"c":2.29,"h":2.29,"l":2.27,"n":8,"o":2.27,"t":"2026-10-22T18:15:00Z","v":4005,"vw":2.288205},{"c":2.28,"h":2.285,"l":2.28,"n":6,"o":2.28,"t":"2026-10-22T18:30:00Z","v":1530,"vw":2.280509},{"c":2.28,"h":2.29,"l":2.28,"n":3,"o":2.29,"t":"2026-10-22T18:45:00Z","v":543,"vw":2.286335},{"c":2.3,"h":2.3,"l":2.2837,"n":7,"o":2.2837,"t":"2026-10-22T19:00:00Z","v":4106,"vw":2.29013},{"c":2.3384,"h":2.34,"l":2.3,"n":10,"o":2.3,"t":"2026-10-22T19:15:00Z","v":4593,"vw":2.313224},{"c":2.345,"h":2.355,"l":2.3376,"n":19,"o":2.34,"t":"2026-10-22T19:30:00Z","v":5209,"vw":2.342486},{"c":2.375,"h":2.4,"l":2.36,"n":45,"o":2.36,"t":"2026-10-22T19:45:00Z","v":22015,"vw":2.384477},{"c":2.4185,"h":2.4185,"l":2.37,"n":4,"o":2.37,"t":"2026-10-22T20:00:00Z","v":2444,"vw":2.371986},{"c":2.38,"h":2.38,"l":2.36,"n":11,"o":2.36,"t":"2026-10-22T20:45:00Z","v":3993,"vw":2.377857},{"c":2.3954,"h":2.3954,"l":2.3954,"n":1,"o":2.3954,"t":"2026-10-22T21:15:00Z","v":1500,"vw":2.3954},{"c":2.36,"h":2.38,"l":2.36,"n":2,"o":2.38,"t":"2026-10-22T22:15:00Z","v":516,"vw":2.363876},{"c":2.361,"h":2.361,"l":2.36,"n":13,"o":2.36,"t":"2026-10-22T22:30:00Z","v":4050,"vw":2.360165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.225,"strike":7.204585699422848,"iv":3.4176365101624357,"gamma":0.14017483286076493,"theta":-0.012533676467669834,"vega":0.002109521052929206,"rho":0.000287985250346979,"breakevenPct":214.67961454565213},{"delta":0.3,"premium":0.23199775306806683,"strike":4.720089877277327,"iv":2.616720018904289,"gamma":0.20465916185365104,"theta":-0.01036449672306751,"vega":0.002288450031649344,"rho":0.00037513204553846436,"breakevenPct":109.74534647799209},{"delta":0.35,"premium":0.2506753852825333,"strike":3.972984588698668,"iv":2.2606298382502756,"gamma":0.25772271958918297,"theta":-0.009400456083470385,"vega":0.0024186914251240633,"rho":0.0004531771455575643,"breakevenPct":78.89284091407032},{"delta":0.4,"premium":0.26935301749699986,"strike":3.225879300120007,"iv":1.9045396575962619,"gamma":0.310786277324715,"theta":-0.00843641544387326,"vega":0.0025489328185987824,"rho":0.0005312222455766643,"breakevenPct":48.040335350148524},{"delta":0.45,"premium":0.30495111638874595,"strike":2.891086849495469,"iv":1.751410578645745,"gamma":0.3300609870893988,"theta":-0.007835095802547617,"vega":0.002546017856202373,"rho":0.0005964897667900414,"breakevenPct":35.36797822465967},{"delta":0.5,"premium":0.34788189487705257,"strike":2.734974927719809,"iv":1.6862370364863644,"gamma":0.3346929094633654,"theta":-0.007390965493762121,"vega":0.0024853980495796726,"rho":0.0006562199766993526,"breakevenPct":30.57419833108264},{"delta":0.55,"premium":0.3908126733653592,"strike":2.5788630059441484,"iv":1.6210634943269835,"gamma":0.339324831837332,"theta":-0.006946835184976623,"vega":0.0024247782429569725,"rho":0.0007159501866086638,"breakevenPct":25.780418437505602},{"delta":0.6,"premium":0.4337434518536657,"strike":2.4227510841684885,"iv":1.5558899521676028,"gamma":0.3439567542112985,"theta":-0.006502704876191126,"vega":0.0023641584363342724,"rho":0.0007756803965179751,"breakevenPct":20.986638543928574},{"delta":0.65,"premium":0.47667423034197237,"strike":2.2666391623928277,"iv":1.4907164100082222,"gamma":0.3485886765852651,"theta":-0.006058574567405629,"vega":0.002303538629711572,"rho":0.0008354106064272863,"breakevenPct":16.19285865035154},{"delta":0.7,"premium":0.5196050088302789,"strike":2.110527240617168,"iv":1.4255428678488415,"gamma":0.35322059895923164,"theta":-0.005614444258620133,"vega":0.0022429188230888722,"rho":0.0008951408163365975,"breakevenPct":11.399078756774514},{"delta":0.75,"premium":0.5994344765432678,"strike":1.9400794223717968,"iv":1.3992011551694101,"gamma":0.3377960455272631,"theta":-0.005048673132490702,"vega":0.0020882031581890594,"rho":0.000925774112889822,"breakevenPct":7.56094446908361},{"delta":0.8,"premium":0.7687306290887059,"strike":1.7348719647409625,"iv":1.4670133304071165,"gamma":0.27374140692199955,"theta":-0.004187964682116389,"vega":0.0017053372615762465,"rho":0.0008858573592508905,"breakevenPct":6.039923499774168},{"delta":0.85,"premium":0.9380267816341439,"strike":1.5296645071101287,"iv":1.5348255056448226,"gamma":0.20968676831673608,"theta":-0.003327256231742078,"vega":0.0013224713649634345,"rho":0.0008459406056119591,"breakevenPct":4.518902530464728},{"delta":0.9,"premium":1.107322934179582,"strike":1.3244570494792947,"iv":1.6026376808825287,"gamma":0.1456321297114725,"theta":-0.0024665477813677656,"vega":0.0009396054683506216,"rho":0.0008060238519730277,"breakevenPct":2.9978815611552854}],"put":[{"delta":0.1,"premium":0.22766637028554265,"strike":1.0355516038072354,"iv":4.139842567865478,"gamma":0.06683508246714122,"theta":-0.008022228776438019,"vega":0.001147930469249404,"rho":-0.0003694713193502357,"breakevenPct":65.78207397197406},{"delta":0.15,"premium":0.2478033839260046,"strike":1.3040451190133948,"iv":3.5203398329677116,"gamma":0.12190843289488419,"theta":-0.007818236691482702,"vega":0.0014500683809931967,"rho":-0.00048006399335886833,"breakevenPct":55.262950652800086},{"delta":0.2,"premium":0.2679403975664666,"strike":1.5725386342195544,"iv":2.9008370980699443,"gamma":0.1769817833226272,"theta":-0.007614244606527385,"vega":0.0017522062927369895,"rho":-0.000590656667367501,"breakevenPct":44.743827333626115},{"delta":0.25,"premium":0.28807741120692854,"strike":1.8410321494257138,"iv":2.2813343631721774,"gamma":0.23205513375037018,"theta":-0.0074102525215720685,"vega":0.002054344204480782,"rho":-0.0007012493413761336,"breakevenPct":34.224704014452136},{"delta":0.3,"premium":0.32132534430556214,"strike":2.04738965401236,"iv":1.8791743623863608,"gamma":0.272985991736469,"theta":-0.007147804097539471,"vega":0.002236396117246052,"rho":-0.0008219758790105413,"breakevenPct":26.89265947874638},{"delta":0.35,"premium":0.3736027413414692,"strike":2.163561647425487,"iv":1.7924701718514389,"gamma":0.29339013908568007,"theta":-0.006800510914912706,"vega":0.0022441526883136068,"rho":-0.0009574109192047556,"breakevenPct":24.186408043878963},{"delta":0.4,"premium":0.42588013837737626,"strike":2.279733640838614,"iv":1.7057659813165167,"gamma":0.3137942864348912,"theta":-0.006453217732285941,"vega":0.0022519092593811614,"rho":-0.00109284595939897,"breakevenPct":21.48015660901154},{"delta":0.45,"premium":0.4781575354132833,"strike":2.395905634251741,"iv":1.6190617907815945,"gamma":0.3341984337841023,"theta":-0.006105924549659176,"vega":0.002259665830448716,"rho":-0.0012282809995931843,"breakevenPct":18.773905174144126},{"delta":0.5,"premium":0.5304349324491904,"strike":2.5120776276648673,"iv":1.5323576002466726,"gamma":0.3546025811333134,"theta":-0.005758631367032412,"vega":0.0022674224015162706,"rho":-0.0013637160397873985,"breakevenPct":16.067653739276707},{"delta":0.55,"premium":0.5827123294850975,"strike":2.6282496210779946,"iv":1.4456534097117504,"gamma":0.37500672848252453,"theta":-0.005411338184405647,"vega":0.002275178972583825,"rho":-0.001499151079981613,"breakevenPct":13.361402304409287},{"delta":0.6,"premium":0.6349897265210045,"strike":2.744421614491121,"iv":1.3589492191768284,"gamma":0.3954108758317356,"theta":-0.005064045001778882,"vega":0.00228293554365138,"rho":-0.0016345861201758271,"breakevenPct":10.655150869541874},{"delta":0.65,"premium":0.6872671235569117,"strike":2.860593607904248,"iv":1.2722450286419063,"gamma":0.41581502318094676,"theta":-0.004716751819152118,"vega":0.0022906921147189344,"rho":-0.0017700211603700416,"breakevenPct":7.948899434674452},{"delta":0.7,"premium":0.7395445205928186,"strike":2.976765601317375,"iv":1.1855408381069843,"gamma":0.4362191705301578,"theta":-0.004369458636525353,"vega":0.002298448685786489,"rho":-0.0019054562005642556,"breakevenPct":5.242647999807037}]},"raw":{"call":[{"delta":0.25,"premium":0.225,"strike":7.204585699422848,"iv":3.4176365101624357,"gamma":0.14017483286076493,"theta":-0.012533676467669834,"vega":0.002109521052929206,"rho":0.000287985250346979,"breakevenPct":214.67961454565213},{"delta":0.3,"premium":0.23199775306806683,"strike":4.720089877277327,"iv":2.616720018904289,"gamma":0.20465916185365104,"theta":-0.01036449672306751,"vega":0.002288450031649344,"rho":0.00037513204553846436,"breakevenPct":109.74534647799209},{"delta":0.35,"premium":0.2506753852825333,"strike":3.972984588698668,"iv":2.2606298382502756,"gamma":0.25772271958918297,"theta":-0.009400456083470385,"vega":0.0024186914251240633,"rho":0.0004531771455575643,"breakevenPct":78.89284091407032},{"delta":0.4,"premium":0.26935301749699986,"strike":3.225879300120007,"iv":1.9045396575962619,"gamma":0.310786277324715,"theta":-0.00843641544387326,"vega":0.0025489328185987824,"rho":0.0005312222455766643,"breakevenPct":48.040335350148524},{"delta":0.45,"premium":0.30495111638874595,"strike":2.891086849495469,"iv":1.751410578645745,"gamma":0.3300609870893988,"theta":-0.007835095802547617,"vega":0.002546017856202373,"rho":0.0005964897667900414,"breakevenPct":35.36797822465967},{"delta":0.5,"premium":0.34788189487705257,"strike":2.734974927719809,"iv":1.6862370364863644,"gamma":0.3346929094633654,"theta":-0.007390965493762121,"vega":0.0024853980495796726,"rho":0.0006562199766993526,"breakevenPct":30.57419833108264},{"delta":0.55,"premium":0.3908126733653592,"strike":2.5788630059441484,"iv":1.6210634943269835,"gamma":0.339324831837332,"theta":-0.006946835184976623,"vega":0.0024247782429569725,"rho":0.0007159501866086638,"breakevenPct":25.780418437505602},{"delta":0.6,"premium":0.4337434518536657,"strike":2.4227510841684885,"iv":1.5558899521676028,"gamma":0.3439567542112985,"theta":-0.006502704876191126,"vega":0.0023641584363342724,"rho":0.0007756803965179751,"breakevenPct":20.986638543928574},{"delta":0.65,"premium":0.47667423034197237,"strike":2.2666391623928277,"iv":1.4907164100082222,"gamma":0.3485886765852651,"theta":-0.006058574567405629,"vega":0.002303538629711572,"rho":0.0008354106064272863,"breakevenPct":16.19285865035154},{"delta":0.7,"premium":0.5196050088302789,"strike":2.110527240617168,"iv":1.4255428678488415,"gamma":0.35322059895923164,"theta":-0.005614444258620133,"vega":0.0022429188230888722,"rho":0.0008951408163365975,"breakevenPct":11.399078756774514},{"delta":0.75,"premium":0.5994344765432678,"strike":1.9400794223717968,"iv":1.3992011551694101,"gamma":0.3377960455272631,"theta":-0.005048673132490702,"vega":0.0020882031581890594,"rho":0.000925774112889822,"breakevenPct":7.56094446908361},{"delta":0.8,"premium":0.7687306290887059,"strike":1.7348719647409625,"iv":1.4670133304071165,"gamma":0.27374140692199955,"theta":-0.004187964682116389,"vega":0.0017053372615762465,"rho":0.0008858573592508905,"breakevenPct":6.039923499774168},{"delta":0.85,"premium":0.9380267816341439,"strike":1.5296645071101287,"iv":1.5348255056448226,"gamma":0.20968676831673608,"theta":-0.003327256231742078,"vega":0.0013224713649634345,"rho":0.0008459406056119591,"breakevenPct":4.518902530464728},{"delta":0.9,"premium":1.107322934179582,"strike":1.3244570494792947,"iv":1.6026376808825287,"gamma":0.1456321297114725,"theta":-0.0024665477813677656,"vega":0.0009396054683506216,"rho":0.0008060238519730277,"breakevenPct":2.9978815611552854}],"put":[{"delta":0.1,"premium":0.22766637028554265,"strike":1.0355516038072354,"iv":4.139842567865478,"gamma":0.06683508246714122,"theta":-0.008022228776438019,"vega":0.001147930469249404,"rho":-0.0003694713193502357,"breakevenPct":65.78207397197406},{"delta":0.15,"premium":0.2478033839260046,"strike":1.3040451190133948,"iv":3.5203398329677116,"gamma":0.12190843289488419,"theta":-0.007818236691482702,"vega":0.0014500683809931967,"rho":-0.00048006399335886833,"breakevenPct":55.262950652800086},{"delta":0.2,"premium":0.2679403975664666,"strike":1.5725386342195544,"iv":2.9008370980699443,"gamma":0.1769817833226272,"theta":-0.007614244606527385,"vega":0.0017522062927369895,"rho":-0.000590656667367501,"breakevenPct":44.743827333626115},{"delta":0.25,"premium":0.28807741120692854,"strike":1.8410321494257138,"iv":2.2813343631721774,"gamma":0.23205513375037018,"theta":-0.0074102525215720685,"vega":0.002054344204480782,"rho":-0.0007012493413761336,"breakevenPct":34.224704014452136},{"delta":0.3,"premium":0.32132534430556214,"strike":2.04738965401236,"iv":1.8791743623863608,"gamma":0.272985991736469,"theta":-0.007147804097539471,"vega":0.002236396117246052,"rho":-0.0008219758790105413,"breakevenPct":26.89265947874638},{"delta":0.35,"premium":0.3736027413414692,"strike":2.163561647425487,"iv":1.7924701718514389,"gamma":0.29339013908568007,"theta":-0.006800510914912706,"vega":0.0022441526883136068,"rho":-0.0009574109192047556,"breakevenPct":24.186408043878963},{"delta":0.4,"premium":0.42588013837737626,"strike":2.279733640838614,"iv":1.7057659813165167,"gamma":0.3137942864348912,"theta":-0.006453217732285941,"vega":0.0022519092593811614,"rho":-0.00109284595939897,"breakevenPct":21.48015660901154},{"delta":0.45,"premium":0.4781575354132833,"strike":2.395905634251741,"iv":1.6190617907815945,"gamma":0.3341984337841023,"theta":-0.006105924549659176,"vega":0.002259665830448716,"rho":-0.0012282809995931843,"breakevenPct":18.773905174144126},{"delta":0.5,"premium":0.5304349324491904,"strike":2.5120776276648673,"iv":1.5323576002466726,"gamma":0.3546025811333134,"theta":-0.005758631367032412,"vega":0.0022674224015162706,"rho":-0.0013637160397873985,"breakevenPct":16.067653739276707},{"delta":0.55,"premium":0.5827123294850975,"strike":2.6282496210779946,"iv":1.4456534097117504,"gamma":0.37500672848252453,"theta":-0.005411338184405647,"vega":0.002275178972583825,"rho":-0.001499151079981613,"breakevenPct":13.361402304409287},{"delta":0.6,"premium":0.6349897265210045,"strike":2.744421614491121,"iv":1.3589492191768284,"gamma":0.3954108758317356,"theta":-0.005064045001778882,"vega":0.00228293554365138,"rho":-0.0016345861201758271,"breakevenPct":10.655150869541874},{"delta":0.65,"premium":0.6872671235569117,"strike":2.860593607904248,"iv":1.2722450286419063,"gamma":0.41581502318094676,"theta":-0.004716751819152118,"vega":0.0022906921147189344,"rho":-0.0017700211603700416,"breakevenPct":7.948899434674452},{"delta":0.7,"premium":0.7395445205928186,"strike":2.976765601317375,"iv":1.1855408381069843,"gamma":0.4362191705301578,"theta":-0.004369458636525353,"vega":0.002298448685786489,"rho":-0.0019054562005642556,"breakevenPct":5.242647999807037}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}