{"symbol":"MX","url":"https://intraalpha.com/companies/MX","capturedAt":"2026-10-22T22:09:29.836Z","state":"partial","quote":{"symbol":"MX","last_price":2.43,"prev_close":2.59,"regular_close":2.44,"change":-0.16,"change_pct":-6.1776,"regular_change":-0.15,"regular_change_pct":-5.7915,"extended_change":-0.01,"extended_change_pct":-0.4098,"bid":2.41,"ask":2.45,"bid_size":100,"ask_size":300,"volume":508432,"vwap":2.461157,"open":2.51,"high":2.54,"low":2.41,"close":2.44,"trade_count":3721,"last_trade_at":"2026-10-22T22:01:56.666384524Z","last_quote_at":"2026-10-22T21:59:24.069443924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:26.028338457-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.551Z","bars":[{"c":2.64,"h":2.64,"l":2.64,"n":15,"o":2.64,"t":"2026-10-15T08:00:00Z","v":399,"vw":2.64},{"c":2.66,"h":2.66,"l":2.58,"n":3,"o":2.58,"t":"2026-10-15T08:20:00Z","v":1514,"vw":2.587995},{"c":2.61,"h":2.7,"l":2.61,"n":9,"o":2.7,"t":"2026-10-15T11:00:00Z","v":2914,"vw":2.633826},{"c":2.66,"h":2.66,"l":2.625,"n":4,"o":2.625,"t":"2026-10-15T11:15:00Z","v":1648,"vw":2.652415},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T11:20:00Z","v":2000,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T11:25:00Z","v":1700,"vw":2.63},{"c":2.655,"h":2.655,"l":2.6446,"n":3,"o":2.6446,"t":"2026-10-15T11:30:00Z","v":1166,"vw":2.645545},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T11:35:00Z","v":226,"vw":2.64},{"c":2.656,"h":2.66,"l":2.635,"n":7,"o":2.66,"t":"2026-10-15T11:45:00Z","v":2300,"vw":2.655},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T12:00:00Z","v":165,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T12:15:00Z","v":150,"vw":2.65},{"c":2.63,"h":2.65,"l":2.63,"n":8,"o":2.65,"t":"2026-10-15T12:30:00Z","v":3533,"vw":2.640665},{"c":2.6336,"h":2.6336,"l":2.6336,"n":1,"o":2.6336,"t":"2026-10-15T12:40:00Z","v":100,"vw":2.6336},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T12:55:00Z","v":100,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T13:10:00Z","v":100,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-15T13:15:00Z","v":201,"vw":2.65},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-15T13:25:00Z","v":400,"vw":2.63},{"c":2.551,"h":2.63,"l":2.551,"n":121,"o":2.63,"t":"2026-10-15T13:30:00Z","v":28360,"vw":2.589331},{"c":2.6,"h":2.6,"l":2.54,"n":310,"o":2.56,"t":"2026-10-15T13:35:00Z","v":42962,"vw":2.567922},{"c":2.622,"h":2.6369,"l":2.5802,"n":166,"o":2.605,"t":"2026-10-15T13:40:00Z","v":45611,"vw":2.604178},{"c":2.61,"h":2.63,"l":2.59,"n":107,"o":2.625,"t":"2026-10-15T13:45:00Z","v":14004,"vw":2.600986},{"c":2.56,"h":2.605,"l":2.56,"n":126,"o":2.605,"t":"2026-10-15T13:50:00Z","v":41556,"vw":2.583753},{"c":2.555,"h":2.555,"l":2.545,"n":74,"o":2.555,"t":"2026-10-15T13:55:00Z","v":8275,"vw":2.549514},{"c":2.575,"h":2.585,"l":2.56,"n":125,"o":2.56,"t":"2026-10-15T14:00:00Z","v":14104,"vw":2.576245},{"c":2.575,"h":2.585,"l":2.565,"n":101,"o":2.5789,"t":"2026-10-15T14:05:00Z","v":15777,"vw":2.576436},{"c":2.575,"h":2.59,"l":2.575,"n":129,"o":2.58,"t":"2026-10-15T14:10:00Z","v":20887,"vw":2.585218},{"c":2.585,"h":2.59,"l":2.565,"n":80,"o":2.5787,"t":"2026-10-15T14:15:00Z","v":9733,"vw":2.576099},{"c":2.59,"h":2.595,"l":2.585,"n":117,"o":2.59,"t":"2026-10-15T14:20:00Z","v":21897,"vw":2.589282},{"c":2.595,"h":2.595,"l":2.59,"n":35,"o":2.5901,"t":"2026-10-15T14:25:00Z","v":7546,"vw":2.590848},{"c":2.59,"h":2.595,"l":2.585,"n":124,"o":2.59,"t":"2026-10-15T14:30:00Z","v":22119,"vw":2.590399},{"c":2.605,"h":2.61,"l":2.585,"n":66,"o":2.595,"t":"2026-10-15T14:35:00Z","v":5061,"vw":2.594655},{"c":2.6201,"h":2.63,"l":2.605,"n":77,"o":2.61,"t":"2026-10-15T14:40:00Z","v":12129,"vw":2.61276},{"c":2.615,"h":2.625,"l":2.615,"n":55,"o":2.625,"t":"2026-10-15T14:45:00Z","v":4031,"vw":2.621312},{"c":2.61,"h":2.615,"l":2.605,"n":111,"o":2.61,"t":"2026-10-15T14:50:00Z","v":18759,"vw":2.61093},{"c":2.625,"h":2.625,"l":2.615,"n":35,"o":2.615,"t":"2026-10-15T14:55:00Z","v":3626,"vw":2.619093},{"c":2.64,"h":2.64,"l":2.615,"n":98,"o":2.62,"t":"2026-10-15T15:00:00Z","v":8061,"vw":2.626616},{"c":2.645,"h":2.645,"l":2.635,"n":109,"o":2.64,"t":"2026-10-15T15:05:00Z","v":16406,"vw":2.640398},{"c":2.65,"h":2.65,"l":2.64,"n":29,"o":2.64,"t":"2026-10-15T15:10:00Z","v":1866,"vw":2.647059},{"c":2.65,"h":2.66,"l":2.6401,"n":82,"o":2.66,"t":"2026-10-15T15:15:00Z","v":8548,"vw":2.654154},{"c":2.64,"h":2.65,"l":2.64,"n":39,"o":2.65,"t":"2026-10-15T15:20:00Z","v":6845,"vw":2.648609},{"c":2.64,"h":2.65,"l":2.64,"n":25,"o":2.65,"t":"2026-10-15T15:25:00Z","v":2963,"vw":2.649162},{"c":2.63,"h":2.64,"l":2.63,"n":31,"o":2.64,"t":"2026-10-15T15:30:00Z","v":13766,"vw":2.633976},{"c":2.645,"h":2.6499,"l":2.635,"n":34,"o":2.635,"t":"2026-10-15T15:35:00Z","v":9406,"vw":2.641651},{"c":2.645,"h":2.65,"l":2.64,"n":15,"o":2.64,"t":"2026-10-15T15:40:00Z","v":1423,"vw":2.644545},{"c":2.65,"h":2.65,"l":2.64,"n":24,"o":2.64,"t":"2026-10-15T15:45:00Z","v":2405,"vw":2.643127},{"c":2.63,"h":2.645,"l":2.625,"n":179,"o":2.645,"t":"2026-10-15T15:50:00Z","v":45284,"vw":2.633565},{"c":2.64,"h":2.645,"l":2.6322,"n":49,"o":2.635,"t":"2026-10-15T15:55:00Z","v":5156,"vw":2.639192},{"c":2.64,"h":2.66,"l":2.64,"n":72,"o":2.645,"t":"2026-10-15T16:00:00Z","v":4679,"vw":2.649047},{"c":2.635,"h":2.645,"l":2.6316,"n":37,"o":2.635,"t":"2026-10-15T16:05:00Z","v":3115,"vw":2.637349},{"c":2.635,"h":2.64,"l":2.63,"n":27,"o":2.64,"t":"2026-10-15T16:10:00Z","v":4693,"vw":2.630836},{"c":2.64,"h":2.64,"l":2.635,"n":41,"o":2.638,"t":"2026-10-15T16:15:00Z","v":5781,"vw":2.639465},{"c":2.66,"h":2.66,"l":2.635,"n":55,"o":2.645,"t":"2026-10-15T16:20:00Z","v":4323,"vw":2.646389},{"c":2.655,"h":2.66,"l":2.65,"n":22,"o":2.65,"t":"2026-10-15T16:25:00Z","v":1586,"vw":2.653121},{"c":2.66,"h":2.66,"l":2.65,"n":15,"o":2.655,"t":"2026-10-15T16:30:00Z","v":606,"vw":2.652868},{"c":2.655,"h":2.665,"l":2.655,"n":41,"o":2.66,"t":"2026-10-15T16:35:00Z","v":3270,"vw":2.66},{"c":2.655,"h":2.66,"l":2.655,"n":33,"o":2.655,"t":"2026-10-15T16:40:00Z","v":6156,"vw":2.658566},{"c":2.655,"h":2.665,"l":2.655,"n":27,"o":2.66,"t":"2026-10-15T16:45:00Z","v":3112,"vw":2.659496},{"c":2.655,"h":2.655,"l":2.645,"n":45,"o":2.65,"t":"2026-10-15T16:50:00Z","v":6045,"vw":2.648433},{"c":2.66,"h":2.66,"l":2.65,"n":17,"o":2.66,"t":"2026-10-15T16:55:00Z","v":845,"vw":2.65519},{"c":2.655,"h":2.66,"l":2.65,"n":34,"o":2.655,"t":"2026-10-15T17:00:00Z","v":2905,"vw":2.652898},{"c":2.66,"h":2.66,"l":2.655,"n":36,"o":2.655,"t":"2026-10-15T17:05:00Z","v":3605,"vw":2.658738},{"c":2.66,"h":2.66,"l":2.655,"n":18,"o":2.66,"t":"2026-10-15T17:10:00Z","v":7721,"vw":2.655269},{"c":2.665,"h":2.6796,"l":2.6589,"n":180,"o":2.6589,"t":"2026-10-15T17:15:00Z","v":60031,"vw":2.667922},{"c":2.655,"h":2.66,"l":2.655,"n":33,"o":2.66,"t":"2026-10-15T17:20:00Z","v":9677,"vw":2.658958},{"c":2.665,"h":2.67,"l":2.65,"n":59,"o":2.66,"t":"2026-10-15T17:25:00Z","v":30080,"vw":2.665923},{"c":2.685,"h":2.69,"l":2.665,"n":79,"o":2.665,"t":"2026-10-15T17:30:00Z","v":14716,"vw":2.681038},{"c":2.7,"h":2.7,"l":2.685,"n":97,"o":2.685,"t":"2026-10-15T17:35:00Z","v":18890,"vw":2.697174},{"c":2.7026,"h":2.705,"l":2.7,"n":48,"o":2.705,"t":"2026-10-15T17:40:00Z","v":9006,"vw":2.702002},{"c":2.695,"h":2.705,"l":2.69,"n":51,"o":2.705,"t":"2026-10-15T17:45:00Z","v":16948,"vw":2.699189},{"c":2.695,"h":2.705,"l":2.695,"n":90,"o":2.6999,"t":"2026-10-15T17:50:00Z","v":8348,"vw":2.699428},{"c":2.695,"h":2.7,"l":2.695,"n":16,"o":2.695,"t":"2026-10-15T17:55:00Z","v":4441,"vw":2.696231},{"c":2.68,"h":2.695,"l":2.68,"n":66,"o":2.695,"t":"2026-10-15T18:00:00Z","v":9693,"vw":2.688955},{"c":2.675,"h":2.685,"l":2.675,"n":24,"o":2.685,"t":"2026-10-15T18:05:00Z","v":2911,"vw":2.680713},{"c":2.67,"h":2.675,"l":2.67,"n":26,"o":2.675,"t":"2026-10-15T18:10:00Z","v":3134,"vw":2.670324},{"c":2.685,"h":2.685,"l":2.6616,"n":48,"o":2.6616,"t":"2026-10-15T18:15:00Z","v":6666,"vw":2.677137},{"c":2.685,"h":2.69,"l":2.68,"n":34,"o":2.69,"t":"2026-10-15T18:25:00Z","v":3070,"vw":2.682623},{"c":2.68,"h":2.685,"l":2.68,"n":11,"o":2.685,"t":"2026-10-15T18:30:00Z","v":2675,"vw":2.681151},{"c":2.69,"h":2.69,"l":2.685,"n":10,"o":2.685,"t":"2026-10-15T18:35:00Z","v":609,"vw":2.685833},{"c":2.685,"h":2.69,"l":2.685,"n":25,"o":2.685,"t":"2026-10-15T18:40:00Z","v":2945,"vw":2.688959},{"c":2.69,"h":2.69,"l":2.685,"n":17,"o":2.6899,"t":"2026-10-15T18:45:00Z","v":2736,"vw":2.68956},{"c":2.695,"h":2.695,"l":2.6888,"n":32,"o":2.6888,"t":"2026-10-15T18:50:00Z","v":3245,"vw":2.690895},{"c":2.7,"h":2.7,"l":2.695,"n":14,"o":2.695,"t":"2026-10-15T18:55:00Z","v":4693,"vw":2.69533},{"c":2.715,"h":2.715,"l":2.7,"n":34,"o":2.7,"t":"2026-10-15T19:00:00Z","v":9697,"vw":2.70888},{"c":2.7,"h":2.72,"l":2.695,"n":80,"o":2.715,"t":"2026-10-15T19:05:00Z","v":10484,"vw":2.707973},{"c":2.72,"h":2.72,"l":2.71,"n":44,"o":2.71,"t":"2026-10-15T19:10:00Z","v":4924,"vw":2.716642},{"c":2.73,"h":2.73,"l":2.72,"n":19,"o":2.7201,"t":"2026-10-15T19:15:00Z","v":9704,"vw":2.720869},{"c":2.725,"h":2.73,"l":2.725,"n":20,"o":2.73,"t":"2026-10-15T19:20:00Z","v":10277,"vw":2.729204},{"c":2.725,"h":2.745,"l":2.725,"n":164,"o":2.73,"t":"2026-10-15T19:25:00Z","v":22692,"vw":2.736141},{"c":2.725,"h":2.735,"l":2.725,"n":66,"o":2.73,"t":"2026-10-15T19:30:00Z","v":15464,"vw":2.730134},{"c":2.735,"h":2.735,"l":2.73,"n":21,"o":2.73,"t":"2026-10-15T19:35:00Z","v":2600,"vw":2.731735},{"c":2.74,"h":2.74,"l":2.73,"n":45,"o":2.735,"t":"2026-10-15T19:40:00Z","v":5468,"vw":2.736195},{"c":2.745,"h":2.75,"l":2.74,"n":55,"o":2.74,"t":"2026-10-15T19:45:00Z","v":5017,"vw":2.742996},{"c":2.74,"h":2.745,"l":2.735,"n":81,"o":2.74,"t":"2026-10-15T19:50:00Z","v":19832,"vw":2.737073},{"c":2.75,"h":2.75,"l":2.73,"n":374,"o":2.74,"t":"2026-10-15T19:55:00Z","v":48572,"vw":2.74044},{"c":2.8,"h":2.8,"l":2.75,"n":12,"o":2.75,"t":"2026-10-15T20:00:00Z","v":19236,"vw":2.752485},{"c":2.72,"h":2.8,"l":2.72,"n":7,"o":2.75,"t":"2026-10-15T20:05:00Z","v":1851,"vw":2.745844},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-15T20:10:00Z","v":138,"vw":2.8},{"c":2.76,"h":2.77,"l":2.76,"n":2,"o":2.77,"t":"2026-10-15T20:25:00Z","v":500,"vw":2.768},{"c":2.76,"h":2.77,"l":2.76,"n":6,"o":2.77,"t":"2026-10-15T20:35:00Z","v":1027,"vw":2.763},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-15T20:40:00Z","v":102,"vw":2.81},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-15T20:55:00Z","v":1000,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-15T21:00:00Z","v":521,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-15T21:10:00Z","v":500,"vw":2.76},{"c":2.7214,"h":2.76,"l":2.72,"n":5,"o":2.76,"t":"2026-10-15T21:15:00Z","v":2000,"vw":2.74131},{"c":2.7263,"h":2.7263,"l":2.7263,"n":1,"o":2.7263,"t":"2026-10-15T21:40:00Z","v":100,"vw":2.7263},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T21:45:00Z","v":100,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-15T22:05:00Z","v":172,"vw":2.77},{"c":2.7914,"h":2.7914,"l":2.7914,"n":1,"o":2.7914,"t":"2026-10-15T22:55:00Z","v":100,"vw":2.7914},{"c":2.7914,"h":2.7914,"l":2.7914,"n":1,"o":2.7914,"t":"2026-10-15T23:00:00Z","v":100,"vw":2.7914},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-15T23:40:00Z","v":250,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":9,"o":2.79,"t":"2026-10-15T23:50:00Z","v":14200,"vw":2.79993},{"c":2.7395,"h":2.76,"l":2.7395,"n":12,"o":2.74,"t":"2026-10-16T08:00:00Z","v":5334,"vw":2.740315},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-16T08:05:00Z","v":8891,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T08:15:00Z","v":132,"vw":2.73},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-16T10:20:00Z","v":109,"vw":2.78},{"c":2.7887,"h":2.7887,"l":2.7887,"n":1,"o":2.7887,"t":"2026-10-16T11:00:00Z","v":3000,"vw":2.7887},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-16T11:20:00Z","v":269,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T11:30:00Z","v":100,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-16T11:40:00Z","v":350,"vw":2.75},{"c":2.735,"h":2.735,"l":2.735,"n":4,"o":2.735,"t":"2026-10-16T13:05:00Z","v":1000,"vw":2.735},{"c":2.68,"h":2.73,"l":2.67,"n":134,"o":2.73,"t":"2026-10-16T13:30:00Z","v":21556,"vw":2.693489},{"c":2.6699,"h":2.68,"l":2.66,"n":112,"o":2.67,"t":"2026-10-16T13:35:00Z","v":28610,"vw":2.67103},{"c":2.69,"h":2.69,"l":2.67,"n":89,"o":2.675,"t":"2026-10-16T13:40:00Z","v":6289,"vw":2.682949},{"c":2.68,"h":2.69,"l":2.675,"n":75,"o":2.69,"t":"2026-10-16T13:45:00Z","v":12891,"vw":2.68439},{"c":2.665,"h":2.685,"l":2.66,"n":78,"o":2.685,"t":"2026-10-16T13:50:00Z","v":5228,"vw":2.672766},{"c":2.675,"h":2.675,"l":2.66,"n":92,"o":2.66,"t":"2026-10-16T13:55:00Z","v":9329,"vw":2.669548},{"c":2.69,"h":2.695,"l":2.68,"n":75,"o":2.68,"t":"2026-10-16T14:00:00Z","v":4458,"vw":2.687838},{"c":2.68,"h":2.69,"l":2.68,"n":30,"o":2.69,"t":"2026-10-16T14:05:00Z","v":2342,"vw":2.68392},{"c":2.69,"h":2.69,"l":2.6799,"n":82,"o":2.68,"t":"2026-10-16T14:10:00Z","v":6047,"vw":2.683677},{"c":2.68,"h":2.7,"l":2.68,"n":108,"o":2.6999,"t":"2026-10-16T14:15:00Z","v":9841,"vw":2.692657},{"c":2.675,"h":2.68,"l":2.67,"n":55,"o":2.68,"t":"2026-10-16T14:20:00Z","v":7745,"vw":2.673159},{"c":2.675,"h":2.675,"l":2.675,"n":33,"o":2.675,"t":"2026-10-16T14:25:00Z","v":668,"vw":2.675},{"c":2.68,"h":2.68,"l":2.665,"n":102,"o":2.675,"t":"2026-10-16T14:30:00Z","v":13079,"vw":2.670732},{"c":2.685,"h":2.69,"l":2.68,"n":86,"o":2.68,"t":"2026-10-16T14:35:00Z","v":7769,"vw":2.682429},{"c":2.685,"h":2.685,"l":2.685,"n":11,"o":2.685,"t":"2026-10-16T14:40:00Z","v":430,"vw":2.685},{"c":2.685,"h":2.685,"l":2.685,"n":14,"o":2.685,"t":"2026-10-16T14:45:00Z","v":318,"vw":2.685},{"c":2.675,"h":2.69,"l":2.675,"n":73,"o":2.69,"t":"2026-10-16T14:50:00Z","v":4710,"vw":2.679415},{"c":2.675,"h":2.676,"l":2.665,"n":102,"o":2.675,"t":"2026-10-16T14:55:00Z","v":40587,"vw":2.674682},{"c":2.67,"h":2.67,"l":2.655,"n":132,"o":2.67,"t":"2026-10-16T15:00:00Z","v":13673,"vw":2.663286},{"c":2.66,"h":2.67,"l":2.66,"n":41,"o":2.67,"t":"2026-10-16T15:05:00Z","v":2218,"vw":2.664673},{"c":2.655,"h":2.655,"l":2.655,"n":12,"o":2.655,"t":"2026-10-16T15:10:00Z","v":632,"vw":2.655},{"c":2.65,"h":2.66,"l":2.65,"n":74,"o":2.65,"t":"2026-10-16T15:15:00Z","v":11206,"vw":2.651352},{"c":2.645,"h":2.645,"l":2.645,"n":54,"o":2.645,"t":"2026-10-16T15:20:00Z","v":2267,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":32,"o":2.645,"t":"2026-10-16T15:25:00Z","v":3082,"vw":2.645},{"c":2.655,"h":2.657,"l":2.65,"n":67,"o":2.65,"t":"2026-10-16T15:30:00Z","v":5751,"vw":2.653541},{"c":2.655,"h":2.6564,"l":2.655,"n":12,"o":2.655,"t":"2026-10-16T15:35:00Z","v":1974,"vw":2.655523},{"c":2.655,"h":2.655,"l":2.6515,"n":11,"o":2.6515,"t":"2026-10-16T15:40:00Z","v":668,"vw":2.652083},{"c":2.655,"h":2.665,"l":2.6511,"n":101,"o":2.655,"t":"2026-10-16T15:45:00Z","v":8462,"vw":2.660609},{"c":2.645,"h":2.655,"l":2.645,"n":41,"o":2.655,"t":"2026-10-16T15:50:00Z","v":3076,"vw":2.649338},{"c":2.645,"h":2.647,"l":2.6416,"n":67,"o":2.645,"t":"2026-10-16T15:55:00Z","v":2144,"vw":2.645054},{"c":2.645,"h":2.6452,"l":2.645,"n":19,"o":2.6452,"t":"2026-10-16T16:00:00Z","v":361,"vw":2.6451},{"c":2.645,"h":2.645,"l":2.645,"n":22,"o":2.645,"t":"2026-10-16T16:05:00Z","v":852,"vw":2.645},{"c":2.655,"h":2.655,"l":2.645,"n":50,"o":2.6489,"t":"2026-10-16T16:10:00Z","v":4253,"vw":2.650741},{"c":2.655,"h":2.66,"l":2.655,"n":20,"o":2.66,"t":"2026-10-16T16:15:00Z","v":1048,"vw":2.659444},{"c":2.655,"h":2.655,"l":2.64,"n":117,"o":2.655,"t":"2026-10-16T16:20:00Z","v":22484,"vw":2.645133},{"c":2.655,"h":2.655,"l":2.655,"n":4,"o":2.655,"t":"2026-10-16T16:25:00Z","v":113,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":42,"o":2.655,"t":"2026-10-16T16:35:00Z","v":3176,"vw":2.659252},{"c":2.66,"h":2.6699,"l":2.66,"n":25,"o":2.66,"t":"2026-10-16T16:40:00Z","v":4545,"vw":2.661175},{"c":2.65,"h":2.665,"l":2.65,"n":69,"o":2.655,"t":"2026-10-16T16:45:00Z","v":10097,"vw":2.659274},{"c":2.655,"h":2.655,"l":2.65,"n":13,"o":2.65,"t":"2026-10-16T16:50:00Z","v":467,"vw":2.652143},{"c":2.65,"h":2.655,"l":2.65,"n":29,"o":2.655,"t":"2026-10-16T16:55:00Z","v":1628,"vw":2.652636},{"c":2.635,"h":2.6518,"l":2.635,"n":53,"o":2.6518,"t":"2026-10-16T17:00:00Z","v":2709,"vw":2.64372},{"c":2.625,"h":2.6301,"l":2.6201,"n":53,"o":2.6301,"t":"2026-10-16T17:05:00Z","v":3408,"vw":2.627952},{"c":2.625,"h":2.63,"l":2.625,"n":49,"o":2.625,"t":"2026-10-16T17:10:00Z","v":4685,"vw":2.628732},{"c":2.6227,"h":2.625,"l":2.62,"n":34,"o":2.625,"t":"2026-10-16T17:15:00Z","v":3540,"vw":2.622583},{"c":2.62,"h":2.62,"l":2.615,"n":69,"o":2.62,"t":"2026-10-16T17:20:00Z","v":6335,"vw":2.617754},{"c":2.625,"h":2.625,"l":2.62,"n":36,"o":2.62,"t":"2026-10-16T17:25:00Z","v":8251,"vw":2.620161},{"c":2.625,"h":2.6253,"l":2.625,"n":30,"o":2.625,"t":"2026-10-16T17:30:00Z","v":1163,"vw":2.625107},{"c":2.62,"h":2.6284,"l":2.61,"n":177,"o":2.625,"t":"2026-10-16T17:35:00Z","v":25255,"vw":2.616136},{"c":2.6301,"h":2.6313,"l":2.62,"n":93,"o":2.625,"t":"2026-10-16T17:40:00Z","v":12098,"vw":2.628215},{"c":2.615,"h":2.6389,"l":2.61,"n":61,"o":2.6389,"t":"2026-10-16T17:45:00Z","v":12463,"vw":2.614812},{"c":2.615,"h":2.615,"l":2.61,"n":22,"o":2.615,"t":"2026-10-16T17:50:00Z","v":1794,"vw":2.614583},{"c":2.6,"h":2.61,"l":2.6,"n":51,"o":2.61,"t":"2026-10-16T17:55:00Z","v":8800,"vw":2.605099},{"c":2.61,"h":2.61,"l":2.6,"n":57,"o":2.605,"t":"2026-10-16T18:00:00Z","v":7110,"vw":2.603741},{"c":2.6082,"h":2.6082,"l":2.6082,"n":4,"o":2.6082,"t":"2026-10-16T18:05:00Z","v":147,"vw":2.6082},{"c":2.605,"h":2.605,"l":2.605,"n":4,"o":2.605,"t":"2026-10-16T18:10:00Z","v":147,"vw":2.605},{"c":2.6,"h":2.605,"l":2.6,"n":5,"o":2.605,"t":"2026-10-16T18:15:00Z","v":1618,"vw":2.604686},{"c":2.585,"h":2.6,"l":2.58,"n":225,"o":2.6,"t":"2026-10-16T18:20:00Z","v":54228,"vw":2.585176},{"c":2.5815,"h":2.59,"l":2.58,"n":33,"o":2.58,"t":"2026-10-16T18:25:00Z","v":5143,"vw":2.584294},{"c":2.5821,"h":2.5884,"l":2.58,"n":68,"o":2.585,"t":"2026-10-16T18:30:00Z","v":20688,"vw":2.580573},{"c":2.575,"h":2.58,"l":2.5714,"n":51,"o":2.58,"t":"2026-10-16T18:35:00Z","v":4436,"vw":2.576405},{"c":2.575,"h":2.5784,"l":2.57,"n":58,"o":2.5784,"t":"2026-10-16T18:40:00Z","v":4346,"vw":2.575086},{"c":2.56,"h":2.58,"l":2.56,"n":48,"o":2.575,"t":"2026-10-16T18:45:00Z","v":11785,"vw":2.565984},{"c":2.56,"h":2.565,"l":2.55,"n":107,"o":2.56,"t":"2026-10-16T18:50:00Z","v":20890,"vw":2.559841},{"c":2.555,"h":2.555,"l":2.55,"n":33,"o":2.555,"t":"2026-10-16T18:55:00Z","v":2059,"vw":2.55331},{"c":2.545,"h":2.555,"l":2.545,"n":53,"o":2.55,"t":"2026-10-16T19:00:00Z","v":5637,"vw":2.549022},{"c":2.535,"h":2.55,"l":2.53,"n":63,"o":2.55,"t":"2026-10-16T19:05:00Z","v":4592,"vw":2.538549},{"c":2.56,"h":2.56,"l":2.54,"n":81,"o":2.54,"t":"2026-10-16T19:10:00Z","v":10301,"vw":2.547213},{"c":2.555,"h":2.57,"l":2.555,"n":43,"o":2.568,"t":"2026-10-16T19:15:00Z","v":10385,"vw":2.565564},{"c":2.56,"h":2.56,"l":2.55,"n":75,"o":2.56,"t":"2026-10-16T19:20:00Z","v":6489,"vw":2.559013},{"c":2.575,"h":2.575,"l":2.56,"n":89,"o":2.57,"t":"2026-10-16T19:25:00Z","v":26059,"vw":2.569486},{"c":2.565,"h":2.5761,"l":2.565,"n":34,"o":2.5761,"t":"2026-10-16T19:30:00Z","v":3310,"vw":2.571739},{"c":2.555,"h":2.565,"l":2.555,"n":45,"o":2.565,"t":"2026-10-16T19:35:00Z","v":3480,"vw":2.559234},{"c":2.54,"h":2.5551,"l":2.54,"n":70,"o":2.55,"t":"2026-10-16T19:40:00Z","v":6208,"vw":2.549291},{"c":2.54,"h":2.55,"l":2.54,"n":67,"o":2.54,"t":"2026-10-16T19:45:00Z","v":3373,"vw":2.543855},{"c":2.545,"h":2.55,"l":2.54,"n":88,"o":2.545,"t":"2026-10-16T19:50:00Z","v":10508,"vw":2.544033},{"c":2.56,"h":2.56,"l":2.545,"n":394,"o":2.545,"t":"2026-10-16T19:55:00Z","v":43441,"vw":2.550935},{"c":2.53,"h":2.56,"l":2.53,"n":18,"o":2.56,"t":"2026-10-16T20:00:00Z","v":16256,"vw":2.556817},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-16T20:15:00Z","v":400,"vw":2.54},{"c":2.54,"h":2.55,"l":2.54,"n":3,"o":2.55,"t":"2026-10-16T20:25:00Z","v":900,"vw":2.547778},{"c":2.55,"h":2.55,"l":2.55,"n":12,"o":2.55,"t":"2026-10-16T20:30:00Z","v":2338,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-16T20:50:00Z","v":425,"vw":2.55},{"c":2.58,"h":2.6051,"l":2.58,"n":2,"o":2.6051,"t":"2026-10-16T22:00:00Z","v":350,"vw":2.587171},{"c":2.6022,"h":2.6022,"l":2.53,"n":12,"o":2.53,"t":"2026-10-16T22:05:00Z","v":866,"vw":2.543309},{"c":2.5985,"h":2.5985,"l":2.5985,"n":1,"o":2.5985,"t":"2026-10-16T23:05:00Z","v":500,"vw":2.5985},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T23:20:00Z","v":668,"vw":2.59},{"c":2.5489,"h":2.5489,"l":2.5489,"n":1,"o":2.5489,"t":"2026-10-16T23:45:00Z","v":250,"vw":2.5489},{"c":2.69,"h":2.69,"l":2.6,"n":3,"o":2.6,"t":"2026-10-19T08:05:00Z","v":500,"vw":2.671964},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T09:45:00Z","v":100,"vw":2.65},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T09:55:00Z","v":2300,"vw":2.69},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-19T11:05:00Z","v":278,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T11:20:00Z","v":500,"vw":2.61},{"c":2.66,"h":2.66,"l":2.6067,"n":7,"o":2.61,"t":"2026-10-19T11:25:00Z","v":6221,"vw":2.625142},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T12:25:00Z","v":100,"vw":2.61},{"c":2.6101,"h":2.62,"l":2.61,"n":10,"o":2.62,"t":"2026-10-19T12:35:00Z","v":3500,"vw":2.6136},{"c":2.6105,"h":2.62,"l":2.6105,"n":3,"o":2.62,"t":"2026-10-19T12:40:00Z","v":220,"vw":2.61525},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T13:05:00Z","v":4000,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T13:10:00Z","v":1000,"vw":2.62},{"c":2.65,"h":2.65,"l":2.62,"n":5,"o":2.62,"t":"2026-10-19T13:20:00Z","v":875,"vw":2.63795},{"c":2.61,"h":2.62,"l":2.59,"n":138,"o":2.61,"t":"2026-10-19T13:30:00Z","v":18185,"vw":2.599689},{"c":2.5999,"h":2.6,"l":2.59,"n":67,"o":2.6,"t":"2026-10-19T13:35:00Z","v":7761,"vw":2.5968},{"c":2.6,"h":2.6099,"l":2.59,"n":104,"o":2.59,"t":"2026-10-19T13:40:00Z","v":18169,"vw":2.601291},{"c":2.605,"h":2.61,"l":2.5938,"n":29,"o":2.5938,"t":"2026-10-19T13:45:00Z","v":5353,"vw":2.602041},{"c":2.5839,"h":2.6053,"l":2.58,"n":65,"o":2.605,"t":"2026-10-19T13:50:00Z","v":10240,"vw":2.596862},{"c":2.57,"h":2.58,"l":2.56,"n":71,"o":2.58,"t":"2026-10-19T13:55:00Z","v":10537,"vw":2.573152},{"c":2.565,"h":2.575,"l":2.56,"n":67,"o":2.575,"t":"2026-10-19T14:00:00Z","v":5725,"vw":2.56699},{"c":2.56,"h":2.565,"l":2.56,"n":38,"o":2.565,"t":"2026-10-19T14:05:00Z","v":3787,"vw":2.56117},{"c":2.575,"h":2.575,"l":2.56,"n":58,"o":2.565,"t":"2026-10-19T14:10:00Z","v":6151,"vw":2.568502},{"c":2.589,"h":2.59,"l":2.575,"n":64,"o":2.58,"t":"2026-10-19T14:15:00Z","v":7097,"vw":2.581585},{"c":2.585,"h":2.59,"l":2.58,"n":105,"o":2.59,"t":"2026-10-19T14:20:00Z","v":8110,"vw":2.58381},{"c":2.575,"h":2.585,"l":2.57,"n":76,"o":2.585,"t":"2026-10-19T14:25:00Z","v":6705,"vw":2.579901},{"c":2.55,"h":2.57,"l":2.54,"n":215,"o":2.57,"t":"2026-10-19T14:30:00Z","v":40491,"vw":2.553236},{"c":2.541,"h":2.555,"l":2.541,"n":51,"o":2.555,"t":"2026-10-19T14:35:00Z","v":4785,"vw":2.547092},{"c":2.58,"h":2.58,"l":2.55,"n":123,"o":2.55,"t":"2026-10-19T14:40:00Z","v":22662,"vw":2.57283},{"c":2.585,"h":2.6,"l":2.5799,"n":62,"o":2.5799,"t":"2026-10-19T14:45:00Z","v":8017,"vw":2.588996},{"c":2.575,"h":2.5818,"l":2.575,"n":35,"o":2.58,"t":"2026-10-19T14:50:00Z","v":5528,"vw":2.580072},{"c":2.585,"h":2.59,"l":2.575,"n":75,"o":2.575,"t":"2026-10-19T14:55:00Z","v":10748,"vw":2.585768},{"c":2.5889,"h":2.59,"l":2.575,"n":97,"o":2.58,"t":"2026-10-19T15:00:00Z","v":10621,"vw":2.582127},{"c":2.595,"h":2.595,"l":2.5802,"n":47,"o":2.5802,"t":"2026-10-19T15:05:00Z","v":12327,"vw":2.590039},{"c":2.601,"h":2.605,"l":2.595,"n":67,"o":2.595,"t":"2026-10-19T15:10:00Z","v":7892,"vw":2.600047},{"c":2.605,"h":2.605,"l":2.595,"n":63,"o":2.6,"t":"2026-10-19T15:15:00Z","v":5942,"vw":2.599898},{"c":2.61,"h":2.61,"l":2.6048,"n":47,"o":2.6048,"t":"2026-10-19T15:20:00Z","v":7126,"vw":2.608913},{"c":2.605,"h":2.6185,"l":2.605,"n":111,"o":2.6185,"t":"2026-10-19T15:25:00Z","v":5826,"vw":2.611619},{"c":2.605,"h":2.61,"l":2.6,"n":76,"o":2.61,"t":"2026-10-19T15:30:00Z","v":9905,"vw":2.603245},{"c":2.6078,"h":2.6199,"l":2.6,"n":70,"o":2.605,"t":"2026-10-19T15:35:00Z","v":10343,"vw":2.610463},{"c":2.61,"h":2.615,"l":2.6015,"n":49,"o":2.6088,"t":"2026-10-19T15:40:00Z","v":6232,"vw":2.609279},{"c":2.605,"h":2.61,"l":2.605,"n":14,"o":2.61,"t":"2026-10-19T15:45:00Z","v":1609,"vw":2.608065},{"c":2.605,"h":2.61,"l":2.6,"n":32,"o":2.603,"t":"2026-10-19T15:50:00Z","v":2738,"vw":2.605054},{"c":2.6,"h":2.605,"l":2.6,"n":26,"o":2.605,"t":"2026-10-19T15:55:00Z","v":3015,"vw":2.604211},{"c":2.585,"h":2.6,"l":2.58,"n":149,"o":2.6,"t":"2026-10-19T16:00:00Z","v":12512,"vw":2.587858},{"c":2.5804,"h":2.585,"l":2.57,"n":77,"o":2.585,"t":"2026-10-19T16:05:00Z","v":18157,"vw":2.579981},{"c":2.575,"h":2.585,"l":2.5741,"n":54,"o":2.58,"t":"2026-10-19T16:10:00Z","v":6826,"vw":2.578485},{"c":2.575,"h":2.58,"l":2.57,"n":43,"o":2.575,"t":"2026-10-19T16:15:00Z","v":6723,"vw":2.57554},{"c":2.575,"h":2.58,"l":2.57,"n":59,"o":2.575,"t":"2026-10-19T16:20:00Z","v":17350,"vw":2.572076},{"c":2.575,"h":2.58,"l":2.575,"n":29,"o":2.575,"t":"2026-10-19T16:25:00Z","v":2234,"vw":2.577237},{"c":2.575,"h":2.58,"l":2.57,"n":60,"o":2.58,"t":"2026-10-19T16:30:00Z","v":7410,"vw":2.574977},{"c":2.575,"h":2.5799,"l":2.57,"n":26,"o":2.57,"t":"2026-10-19T16:35:00Z","v":3055,"vw":2.576524},{"c":2.585,"h":2.588,"l":2.575,"n":70,"o":2.575,"t":"2026-10-19T16:40:00Z","v":5188,"vw":2.581187},{"c":2.6099,"h":2.6152,"l":2.585,"n":167,"o":2.585,"t":"2026-10-19T16:45:00Z","v":25896,"vw":2.598981},{"c":2.605,"h":2.615,"l":2.605,"n":85,"o":2.61,"t":"2026-10-19T16:50:00Z","v":7669,"vw":2.610474},{"c":2.61,"h":2.615,"l":2.605,"n":37,"o":2.61,"t":"2026-10-19T16:55:00Z","v":16749,"vw":2.606792},{"c":2.615,"h":2.615,"l":2.605,"n":79,"o":2.61,"t":"2026-10-19T17:00:00Z","v":10888,"vw":2.613864},{"c":2.605,"h":2.615,"l":2.605,"n":34,"o":2.615,"t":"2026-10-19T17:05:00Z","v":3394,"vw":2.609521},{"c":2.6,"h":2.61,"l":2.6,"n":62,"o":2.6,"t":"2026-10-19T17:10:00Z","v":2887,"vw":2.60568},{"c":2.615,"h":2.615,"l":2.605,"n":60,"o":2.605,"t":"2026-10-19T17:15:00Z","v":4793,"vw":2.609698},{"c":2.605,"h":2.61,"l":2.6017,"n":37,"o":2.61,"t":"2026-10-19T17:20:00Z","v":1976,"vw":2.606682},{"c":2.605,"h":2.615,"l":2.605,"n":79,"o":2.605,"t":"2026-10-19T17:25:00Z","v":5762,"vw":2.609678},{"c":2.605,"h":2.605,"l":2.605,"n":42,"o":2.605,"t":"2026-10-19T17:30:00Z","v":513,"vw":2.605},{"c":2.6,"h":2.601,"l":2.58,"n":241,"o":2.601,"t":"2026-10-19T17:35:00Z","v":36610,"vw":2.59169},{"c":2.595,"h":2.605,"l":2.595,"n":28,"o":2.605,"t":"2026-10-19T17:40:00Z","v":2231,"vw":2.59826},{"c":2.59,"h":2.595,"l":2.59,"n":105,"o":2.59,"t":"2026-10-19T17:45:00Z","v":11419,"vw":2.591415},{"c":2.58,"h":2.59,"l":2.58,"n":70,"o":2.59,"t":"2026-10-19T17:50:00Z","v":7176,"vw":2.580494},{"c":2.6,"h":2.605,"l":2.575,"n":129,"o":2.575,"t":"2026-10-19T17:55:00Z","v":12529,"vw":2.590624},{"c":2.6,"h":2.6,"l":2.595,"n":49,"o":2.6,"t":"2026-10-19T18:00:00Z","v":2240,"vw":2.599643},{"c":2.595,"h":2.5999,"l":2.59,"n":21,"o":2.595,"t":"2026-10-19T18:05:00Z","v":1238,"vw":2.59548},{"c":2.6085,"h":2.61,"l":2.59,"n":58,"o":2.595,"t":"2026-10-19T18:10:00Z","v":3991,"vw":2.600522},{"c":2.6042,"h":2.6042,"l":2.6042,"n":12,"o":2.6042,"t":"2026-10-19T18:15:00Z","v":304,"vw":2.6042},{"c":2.6,"h":2.605,"l":2.6,"n":11,"o":2.605,"t":"2026-10-19T18:20:00Z","v":354,"vw":2.603333},{"c":2.595,"h":2.6019,"l":2.59,"n":51,"o":2.6019,"t":"2026-10-19T18:25:00Z","v":3732,"vw":2.598654},{"c":2.595,"h":2.595,"l":2.59,"n":11,"o":2.59,"t":"2026-10-19T18:30:00Z","v":984,"vw":2.592438},{"c":2.595,"h":2.595,"l":2.59,"n":34,"o":2.5915,"t":"2026-10-19T18:35:00Z","v":1545,"vw":2.593058},{"c":2.605,"h":2.61,"l":2.59,"n":96,"o":2.59,"t":"2026-10-19T18:40:00Z","v":10264,"vw":2.60283},{"c":2.605,"h":2.605,"l":2.605,"n":23,"o":2.605,"t":"2026-10-19T18:45:00Z","v":759,"vw":2.605},{"c":2.605,"h":2.605,"l":2.6,"n":74,"o":2.605,"t":"2026-10-19T18:50:00Z","v":10669,"vw":2.603851},{"c":2.6,"h":2.605,"l":2.6,"n":21,"o":2.6,"t":"2026-10-19T18:55:00Z","v":896,"vw":2.603755},{"c":2.6,"h":2.605,"l":2.6,"n":31,"o":2.605,"t":"2026-10-19T19:00:00Z","v":3581,"vw":2.600352},{"c":2.605,"h":2.605,"l":2.595,"n":109,"o":2.601,"t":"2026-10-19T19:05:00Z","v":17832,"vw":2.600475},{"c":2.605,"h":2.605,"l":2.6,"n":30,"o":2.605,"t":"2026-10-19T19:10:00Z","v":2536,"vw":2.604528},{"c":2.605,"h":2.615,"l":2.605,"n":173,"o":2.605,"t":"2026-10-19T19:15:00Z","v":15139,"vw":2.609594},{"c":2.615,"h":2.62,"l":2.61,"n":65,"o":2.61,"t":"2026-10-19T19:20:00Z","v":8469,"vw":2.614162},{"c":2.61,"h":2.62,"l":2.61,"n":79,"o":2.62,"t":"2026-10-19T19:25:00Z","v":5406,"vw":2.613807},{"c":2.615,"h":2.615,"l":2.61,"n":17,"o":2.615,"t":"2026-10-19T19:30:00Z","v":1079,"vw":2.612041},{"c":2.615,"h":2.625,"l":2.61,"n":161,"o":2.62,"t":"2026-10-19T19:35:00Z","v":20444,"vw":2.617965},{"c":2.59,"h":2.62,"l":2.59,"n":242,"o":2.615,"t":"2026-10-19T19:40:00Z","v":23064,"vw":2.608091},{"c":2.605,"h":2.61,"l":2.5931,"n":152,"o":2.5947,"t":"2026-10-19T19:45:00Z","v":18537,"vw":2.599588},{"c":2.585,"h":2.6054,"l":2.58,"n":196,"o":2.6,"t":"2026-10-19T19:50:00Z","v":33074,"vw":2.598892},{"c":2.555,"h":2.58,"l":2.55,"n":459,"o":2.58,"t":"2026-10-19T19:55:00Z","v":54214,"vw":2.566092},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-19T20:00:00Z","v":27336,"vw":2.56},{"c":2.5512,"h":2.5512,"l":2.5512,"n":2,"o":2.5512,"t":"2026-10-19T20:10:00Z","v":1000,"vw":2.5512},{"c":2.58,"h":2.61,"l":2.5512,"n":3,"o":2.5512,"t":"2026-10-19T20:15:00Z","v":1000,"vw":2.5731},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T20:20:00Z","v":300,"vw":2.55},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T20:40:00Z","v":251,"vw":2.6},{"c":2.5878,"h":2.5878,"l":2.5878,"n":1,"o":2.5878,"t":"2026-10-19T21:25:00Z","v":500,"vw":2.5878},{"c":2.59,"h":2.59,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T22:00:00Z","v":400,"vw":2.5675},{"c":2.575,"h":2.5865,"l":2.575,"n":8,"o":2.5865,"t":"2026-10-19T22:15:00Z","v":900,"vw":2.579313},{"c":2.5879,"h":2.5879,"l":2.5879,"n":1,"o":2.5879,"t":"2026-10-19T22:50:00Z","v":500,"vw":2.5879},{"c":2.59,"h":2.59,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T23:40:00Z","v":600,"vw":2.565008},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T23:50:00Z","v":1600,"vw":2.56},{"c":2.55,"h":2.56,"l":2.55,"n":5,"o":2.56,"t":"2026-10-19T23:55:00Z","v":5200,"vw":2.550192},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-20T08:00:00Z","v":226,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T09:30:00Z","v":398,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T09:55:00Z","v":200,"vw":2.54},{"c":2.5387,"h":2.5387,"l":2.5387,"n":2,"o":2.5387,"t":"2026-10-20T10:50:00Z","v":150,"vw":2.5387},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-10-20T11:00:00Z","v":439,"vw":2.54},{"c":2.53,"h":2.54,"l":2.53,"n":5,"o":2.54,"t":"2026-10-20T11:15:00Z","v":509,"vw":2.534141},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.55},{"c":2.5301,"h":2.5301,"l":2.5301,"n":2,"o":2.5301,"t":"2026-10-20T13:05:00Z","v":4284,"vw":2.5301},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-20T13:10:00Z","v":946,"vw":2.53},{"c":2.5002,"h":2.515,"l":2.5,"n":49,"o":2.51,"t":"2026-10-20T13:30:00Z","v":10156,"vw":2.501329},{"c":2.525,"h":2.53,"l":2.5,"n":97,"o":2.5,"t":"2026-10-20T13:35:00Z","v":18164,"vw":2.509273},{"c":2.5,"h":2.52,"l":2.5,"n":69,"o":2.52,"t":"2026-10-20T13:40:00Z","v":6462,"vw":2.505217},{"c":2.52,"h":2.52,"l":2.49,"n":32,"o":2.5,"t":"2026-10-20T13:45:00Z","v":5121,"vw":2.498987},{"c":2.55,"h":2.55,"l":2.5226,"n":21,"o":2.53,"t":"2026-10-20T13:50:00Z","v":3422,"vw":2.532788},{"c":2.55,"h":2.56,"l":2.545,"n":45,"o":2.55,"t":"2026-10-20T13:55:00Z","v":9470,"vw":2.554753},{"c":2.55,"h":2.56,"l":2.55,"n":65,"o":2.555,"t":"2026-10-20T14:00:00Z","v":4215,"vw":2.557028},{"c":2.5684,"h":2.5684,"l":2.55,"n":29,"o":2.55,"t":"2026-10-20T14:05:00Z","v":1850,"vw":2.553651},{"c":2.5554,"h":2.56,"l":2.555,"n":62,"o":2.56,"t":"2026-10-20T14:10:00Z","v":7347,"vw":2.557955},{"c":2.57,"h":2.57,"l":2.55,"n":44,"o":2.5512,"t":"2026-10-20T14:15:00Z","v":12472,"vw":2.561453},{"c":2.58,"h":2.58,"l":2.5696,"n":97,"o":2.57,"t":"2026-10-20T14:20:00Z","v":14291,"vw":2.572054},{"c":2.6058,"h":2.6058,"l":2.59,"n":48,"o":2.59,"t":"2026-10-20T14:25:00Z","v":3700,"vw":2.596758},{"c":2.595,"h":2.615,"l":2.59,"n":84,"o":2.61,"t":"2026-10-20T14:30:00Z","v":15571,"vw":2.596395},{"c":2.59,"h":2.595,"l":2.585,"n":54,"o":2.5944,"t":"2026-10-20T14:35:00Z","v":6191,"vw":2.590848},{"c":2.601,"h":2.605,"l":2.59,"n":64,"o":2.59,"t":"2026-10-20T14:40:00Z","v":22364,"vw":2.596888},{"c":2.595,"h":2.605,"l":2.5901,"n":26,"o":2.605,"t":"2026-10-20T14:45:00Z","v":3723,"vw":2.596147},{"c":2.59,"h":2.59,"l":2.59,"n":23,"o":2.59,"t":"2026-10-20T14:50:00Z","v":770,"vw":2.59},{"c":2.605,"h":2.6096,"l":2.5901,"n":41,"o":2.5901,"t":"2026-10-20T14:55:00Z","v":14575,"vw":2.605317},{"c":2.6,"h":2.605,"l":2.6,"n":17,"o":2.605,"t":"2026-10-20T15:00:00Z","v":3583,"vw":2.600178},{"c":2.585,"h":2.6,"l":2.585,"n":43,"o":2.6,"t":"2026-10-20T15:05:00Z","v":19348,"vw":2.590109},{"c":2.565,"h":2.59,"l":2.565,"n":68,"o":2.59,"t":"2026-10-20T15:10:00Z","v":19212,"vw":2.568555},{"c":2.575,"h":2.5762,"l":2.57,"n":20,"o":2.57,"t":"2026-10-20T15:15:00Z","v":1982,"vw":2.574034},{"c":2.57,"h":2.5716,"l":2.57,"n":32,"o":2.5716,"t":"2026-10-20T15:20:00Z","v":1233,"vw":2.570267},{"c":2.565,"h":2.569,"l":2.565,"n":8,"o":2.569,"t":"2026-10-20T15:25:00Z","v":2302,"vw":2.568227},{"c":2.56,"h":2.565,"l":2.56,"n":34,"o":2.565,"t":"2026-10-20T15:30:00Z","v":2151,"vw":2.561246},{"c":2.5601,"h":2.565,"l":2.56,"n":28,"o":2.565,"t":"2026-10-20T15:35:00Z","v":3984,"vw":2.560274},{"c":2.575,"h":2.575,"l":2.56,"n":54,"o":2.56,"t":"2026-10-20T15:40:00Z","v":5054,"vw":2.569504},{"c":2.5621,"h":2.57,"l":2.5621,"n":50,"o":2.57,"t":"2026-10-20T15:45:00Z","v":3061,"vw":2.568251},{"c":2.57,"h":2.57,"l":2.57,"n":10,"o":2.57,"t":"2026-10-20T15:50:00Z","v":1364,"vw":2.57},{"c":2.575,"h":2.5799,"l":2.57,"n":17,"o":2.578,"t":"2026-10-20T15:55:00Z","v":5337,"vw":2.575239},{"c":2.58,"h":2.58,"l":2.5701,"n":19,"o":2.58,"t":"2026-10-20T16:00:00Z","v":4452,"vw":2.576611},{"c":2.5789,"h":2.58,"l":2.5786,"n":5,"o":2.5786,"t":"2026-10-20T16:05:00Z","v":2106,"vw":2.579614},{"c":2.5712,"h":2.575,"l":2.5703,"n":21,"o":2.575,"t":"2026-10-20T16:10:00Z","v":3604,"vw":2.572403},{"c":2.57,"h":2.57,"l":2.57,"n":14,"o":2.57,"t":"2026-10-20T16:15:00Z","v":1054,"vw":2.57},{"c":2.57,"h":2.57,"l":2.5686,"n":15,"o":2.5688,"t":"2026-10-20T16:20:00Z","v":3164,"vw":2.5695},{"c":2.585,"h":2.585,"l":2.5691,"n":114,"o":2.58,"t":"2026-10-20T16:25:00Z","v":10254,"vw":2.578486},{"c":2.585,"h":2.585,"l":2.585,"n":6,"o":2.585,"t":"2026-10-20T16:35:00Z","v":1409,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-20T16:40:00Z","v":2065,"vw":2.585},{"c":2.5883,"h":2.5883,"l":2.575,"n":84,"o":2.58,"t":"2026-10-20T16:45:00Z","v":8169,"vw":2.582294},{"c":2.58,"h":2.58,"l":2.58,"n":12,"o":2.58,"t":"2026-10-20T16:50:00Z","v":1035,"vw":2.58},{"c":2.5764,"h":2.577,"l":2.5764,"n":4,"o":2.577,"t":"2026-10-20T16:55:00Z","v":1100,"vw":2.5767},{"c":2.57,"h":2.57,"l":2.57,"n":10,"o":2.57,"t":"2026-10-20T17:00:00Z","v":479,"vw":2.57},{"c":2.5724,"h":2.5768,"l":2.57,"n":23,"o":2.57,"t":"2026-10-20T17:05:00Z","v":7102,"vw":2.573543},{"c":2.5716,"h":2.5716,"l":2.5712,"n":9,"o":2.5712,"t":"2026-10-20T17:10:00Z","v":3381,"vw":2.571267},{"c":2.5716,"h":2.575,"l":2.57,"n":17,"o":2.5701,"t":"2026-10-20T17:15:00Z","v":5998,"vw":2.571815},{"c":2.5752,"h":2.5799,"l":2.5701,"n":17,"o":2.5707,"t":"2026-10-20T17:20:00Z","v":4834,"vw":2.574389},{"c":2.575,"h":2.5799,"l":2.573,"n":14,"o":2.5731,"t":"2026-10-20T17:25:00Z","v":7554,"vw":2.575047},{"c":2.58,"h":2.585,"l":2.575,"n":57,"o":2.575,"t":"2026-10-20T17:30:00Z","v":7572,"vw":2.578146},{"c":2.575,"h":2.575,"l":2.575,"n":4,"o":2.575,"t":"2026-10-20T17:35:00Z","v":246,"vw":2.575},{"c":2.575,"h":2.585,"l":2.575,"n":42,"o":2.575,"t":"2026-10-20T17:40:00Z","v":4109,"vw":2.579027},{"c":2.575,"h":2.579,"l":2.575,"n":11,"o":2.575,"t":"2026-10-20T17:45:00Z","v":20309,"vw":2.578654},{"c":2.585,"h":2.585,"l":2.5714,"n":25,"o":2.5714,"t":"2026-10-20T17:50:00Z","v":2825,"vw":2.580726},{"c":2.585,"h":2.585,"l":2.5832,"n":5,"o":2.5832,"t":"2026-10-20T17:55:00Z","v":353,"vw":2.583714},{"c":2.585,"h":2.585,"l":2.5701,"n":51,"o":2.585,"t":"2026-10-20T18:00:00Z","v":6902,"vw":2.578641},{"c":2.575,"h":2.58,"l":2.575,"n":28,"o":2.58,"t":"2026-10-20T18:05:00Z","v":4628,"vw":2.578616},{"c":2.57,"h":2.575,"l":2.57,"n":26,"o":2.5732,"t":"2026-10-20T18:10:00Z","v":6545,"vw":2.572766},{"c":2.5686,"h":2.5698,"l":2.565,"n":12,"o":2.5685,"t":"2026-10-20T18:15:00Z","v":5090,"vw":2.56753},{"c":2.58,"h":2.58,"l":2.565,"n":27,"o":2.566,"t":"2026-10-20T18:20:00Z","v":6135,"vw":2.570455},{"c":2.574,"h":2.5787,"l":2.57,"n":36,"o":2.57,"t":"2026-10-20T18:25:00Z","v":4782,"vw":2.572769},{"c":2.5665,"h":2.575,"l":2.5665,"n":18,"o":2.575,"t":"2026-10-20T18:30:00Z","v":2336,"vw":2.571262},{"c":2.56,"h":2.56,"l":2.56,"n":24,"o":2.56,"t":"2026-10-20T18:40:00Z","v":1592,"vw":2.56},{"c":2.57,"h":2.57,"l":2.565,"n":4,"o":2.565,"t":"2026-10-20T18:45:00Z","v":1102,"vw":2.569545},{"c":2.575,"h":2.575,"l":2.5601,"n":49,"o":2.565,"t":"2026-10-20T18:50:00Z","v":8534,"vw":2.566303},{"c":2.5794,"h":2.5794,"l":2.575,"n":9,"o":2.575,"t":"2026-10-20T18:55:00Z","v":1517,"vw":2.576015},{"c":2.58,"h":2.585,"l":2.58,"n":22,"o":2.58,"t":"2026-10-20T19:05:00Z","v":1994,"vw":2.58102},{"c":2.585,"h":2.585,"l":2.585,"n":6,"o":2.585,"t":"2026-10-20T19:10:00Z","v":655,"vw":2.585},{"c":2.575,"h":2.58,"l":2.575,"n":27,"o":2.58,"t":"2026-10-20T19:15:00Z","v":5341,"vw":2.577259},{"c":2.575,"h":2.575,"l":2.575,"n":2,"o":2.575,"t":"2026-10-20T19:20:00Z","v":426,"vw":2.575},{"c":2.575,"h":2.58,"l":2.575,"n":24,"o":2.575,"t":"2026-10-20T19:25:00Z","v":1754,"vw":2.576143},{"c":2.58,"h":2.585,"l":2.5716,"n":49,"o":2.5716,"t":"2026-10-20T19:30:00Z","v":5791,"vw":2.580161},{"c":2.57,"h":2.57,"l":2.57,"n":21,"o":2.57,"t":"2026-10-20T19:35:00Z","v":3036,"vw":2.57},{"c":2.565,"h":2.5683,"l":2.5601,"n":35,"o":2.565,"t":"2026-10-20T19:40:00Z","v":2734,"vw":2.562426},{"c":2.58,"h":2.58,"l":2.57,"n":35,"o":2.57,"t":"2026-10-20T19:45:00Z","v":3546,"vw":2.577015},{"c":2.5899,"h":2.5899,"l":2.575,"n":21,"o":2.575,"t":"2026-10-20T19:50:00Z","v":4169,"vw":2.584786},{"c":2.57,"h":2.585,"l":2.56,"n":393,"o":2.58,"t":"2026-10-20T19:55:00Z","v":47109,"vw":2.57162},{"c":2.58,"h":2.58,"l":2.57,"n":6,"o":2.57,"t":"2026-10-20T20:00:00Z","v":21696,"vw":2.579874},{"c":2.61,"h":2.61,"l":2.6083,"n":3,"o":2.6083,"t":"2026-10-20T20:30:00Z","v":2500,"vw":2.60864},{"c":2.6007,"h":2.6007,"l":2.6007,"n":1,"o":2.6007,"t":"2026-10-20T20:55:00Z","v":420,"vw":2.6007},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-20T21:00:00Z","v":3500,"vw":2.612565},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-20T21:05:00Z","v":161,"vw":2.62},{"c":2.56,"h":2.61,"l":2.56,"n":3,"o":2.61,"t":"2026-10-20T21:30:00Z","v":3000,"vw":2.568333},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-20T21:35:00Z","v":1000,"vw":2.61},{"c":2.6186,"h":2.6186,"l":2.61,"n":8,"o":2.61,"t":"2026-10-20T21:40:00Z","v":6000,"vw":2.611433},{"c":2.6,"h":2.6184,"l":2.6,"n":4,"o":2.6184,"t":"2026-10-20T21:45:00Z","v":1000,"vw":2.60904},{"c":2.6,"h":2.6186,"l":2.6,"n":3,"o":2.6186,"t":"2026-10-20T21:50:00Z","v":2000,"vw":2.60465},{"c":2.5609,"h":2.6,"l":2.55,"n":4,"o":2.6,"t":"2026-10-20T21:55:00Z","v":1000,"vw":2.565465},{"c":2.5545,"h":2.6182,"l":2.5545,"n":9,"o":2.5569,"t":"2026-10-20T22:00:00Z","v":4500,"vw":2.574382},{"c":2.62,"h":2.62,"l":2.61,"n":4,"o":2.61,"t":"2026-10-20T22:05:00Z","v":1510,"vw":2.6147},{"c":2.62,"h":2.62,"l":2.6,"n":20,"o":2.6,"t":"2026-10-20T22:10:00Z","v":2015,"vw":2.613001},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T22:35:00Z","v":150,"vw":2.63},{"c":2.6297,"h":2.6297,"l":2.6297,"n":1,"o":2.6297,"t":"2026-10-20T22:45:00Z","v":500,"vw":2.6297},{"c":2.58,"h":2.58,"l":2.58,"n":17,"o":2.58,"t":"2026-10-20T23:10:00Z","v":1106,"vw":2.58},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T23:20:00Z","v":2500,"vw":2.63},{"c":2.5802,"h":2.59,"l":2.58,"n":22,"o":2.58,"t":"2026-10-20T23:35:00Z","v":17598,"vw":2.58183},{"c":2.62,"h":2.62,"l":2.5816,"n":11,"o":2.59,"t":"2026-10-20T23:40:00Z","v":10000,"vw":2.600512},{"c":2.63,"h":2.63,"l":2.61,"n":17,"o":2.62,"t":"2026-10-20T23:45:00Z","v":1507,"vw":2.621171},{"c":2.6499,"h":2.6499,"l":2.63,"n":17,"o":2.63,"t":"2026-10-20T23:50:00Z","v":1754,"vw":2.631598},{"c":2.65,"h":2.66,"l":2.65,"n":2,"o":2.66,"t":"2026-10-20T23:55:00Z","v":3499,"vw":2.657145},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T08:50:00Z","v":644,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-21T09:45:00Z","v":534,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-21T11:05:00Z","v":310,"vw":2.6},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T11:30:00Z","v":306,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T12:45:00Z","v":200,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T13:10:00Z","v":200,"vw":2.66},{"c":2.6599,"h":2.6599,"l":2.64,"n":7,"o":2.64,"t":"2026-10-21T13:25:00Z","v":473,"vw":2.647413},{"c":2.6289,"h":2.64,"l":2.61,"n":100,"o":2.64,"t":"2026-10-21T13:30:00Z","v":13179,"vw":2.629542},{"c":2.6,"h":2.61,"l":2.6,"n":29,"o":2.61,"t":"2026-10-21T13:35:00Z","v":2699,"vw":2.605763},{"c":2.57,"h":2.605,"l":2.57,"n":102,"o":2.605,"t":"2026-10-21T13:40:00Z","v":12455,"vw":2.592271},{"c":2.59,"h":2.6,"l":2.58,"n":93,"o":2.58,"t":"2026-10-21T13:45:00Z","v":6689,"vw":2.589783},{"c":2.6099,"h":2.61,"l":2.595,"n":76,"o":2.595,"t":"2026-10-21T13:50:00Z","v":19270,"vw":2.599881},{"c":2.605,"h":2.6099,"l":2.605,"n":15,"o":2.6099,"t":"2026-10-21T13:55:00Z","v":2523,"vw":2.607383},{"c":2.6012,"h":2.605,"l":2.6,"n":22,"o":2.605,"t":"2026-10-21T14:00:00Z","v":1576,"vw":2.603498},{"c":2.595,"h":2.605,"l":2.59,"n":54,"o":2.605,"t":"2026-10-21T14:05:00Z","v":4804,"vw":2.597425},{"c":2.585,"h":2.59,"l":2.585,"n":57,"o":2.59,"t":"2026-10-21T14:10:00Z","v":23307,"vw":2.589912},{"c":2.565,"h":2.585,"l":2.565,"n":51,"o":2.585,"t":"2026-10-21T14:15:00Z","v":10373,"vw":2.575504},{"c":2.57,"h":2.57,"l":2.5601,"n":78,"o":2.5699,"t":"2026-10-21T14:20:00Z","v":5654,"vw":2.56843},{"c":2.57,"h":2.575,"l":2.57,"n":26,"o":2.575,"t":"2026-10-21T14:25:00Z","v":2324,"vw":2.57051},{"c":2.565,"h":2.565,"l":2.56,"n":22,"o":2.565,"t":"2026-10-21T14:30:00Z","v":1356,"vw":2.563947},{"c":2.56,"h":2.57,"l":2.545,"n":115,"o":2.565,"t":"2026-10-21T14:35:00Z","v":47713,"vw":2.551662},{"c":2.57,"h":2.575,"l":2.565,"n":36,"o":2.565,"t":"2026-10-21T14:40:00Z","v":2931,"vw":2.5695},{"c":2.58,"h":2.58,"l":2.57,"n":36,"o":2.575,"t":"2026-10-21T14:45:00Z","v":11215,"vw":2.576606},{"c":2.585,"h":2.585,"l":2.575,"n":66,"o":2.58,"t":"2026-10-21T14:50:00Z","v":16192,"vw":2.579965},{"c":2.5701,"h":2.58,"l":2.57,"n":21,"o":2.58,"t":"2026-10-21T14:55:00Z","v":2511,"vw":2.575973},{"c":2.57,"h":2.575,"l":2.565,"n":31,"o":2.575,"t":"2026-10-21T15:00:00Z","v":3329,"vw":2.570234},{"c":2.5718,"h":2.58,"l":2.57,"n":23,"o":2.575,"t":"2026-10-21T15:05:00Z","v":3600,"vw":2.574595},{"c":2.58,"h":2.58,"l":2.575,"n":32,"o":2.575,"t":"2026-10-21T15:10:00Z","v":2719,"vw":2.576871},{"c":2.575,"h":2.575,"l":2.575,"n":10,"o":2.575,"t":"2026-10-21T15:15:00Z","v":964,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":7,"o":2.575,"t":"2026-10-21T15:20:00Z","v":679,"vw":2.574246},{"c":2.565,"h":2.575,"l":2.565,"n":25,"o":2.57,"t":"2026-10-21T15:25:00Z","v":6448,"vw":2.571597},{"c":2.56,"h":2.56,"l":2.56,"n":28,"o":2.56,"t":"2026-10-21T15:30:00Z","v":1650,"vw":2.56},{"c":2.5799,"h":2.585,"l":2.555,"n":151,"o":2.56,"t":"2026-10-21T15:35:00Z","v":29102,"vw":2.577744},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-21T15:40:00Z","v":280,"vw":2.58},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-10-21T15:45:00Z","v":664,"vw":2.585},{"c":2.58,"h":2.59,"l":2.58,"n":4,"o":2.59,"t":"2026-10-21T15:50:00Z","v":2517,"vw":2.588},{"c":2.58,"h":2.585,"l":2.58,"n":14,"o":2.585,"t":"2026-10-21T15:55:00Z","v":1187,"vw":2.581257},{"c":2.57,"h":2.58,"l":2.565,"n":41,"o":2.58,"t":"2026-10-21T16:00:00Z","v":2843,"vw":2.571612},{"c":2.5652,"h":2.57,"l":2.565,"n":24,"o":2.57,"t":"2026-10-21T16:05:00Z","v":1504,"vw":2.568862},{"c":2.56,"h":2.565,"l":2.56,"n":13,"o":2.565,"t":"2026-10-21T16:10:00Z","v":1144,"vw":2.564487},{"c":2.56,"h":2.565,"l":2.555,"n":38,"o":2.5611,"t":"2026-10-21T16:15:00Z","v":7707,"vw":2.561164},{"c":2.56,"h":2.565,"l":2.56,"n":8,"o":2.56,"t":"2026-10-21T16:20:00Z","v":8009,"vw":2.560159},{"c":2.555,"h":2.565,"l":2.555,"n":22,"o":2.56,"t":"2026-10-21T16:25:00Z","v":2345,"vw":2.560375},{"c":2.552,"h":2.552,"l":2.552,"n":4,"o":2.552,"t":"2026-10-21T16:30:00Z","v":103,"vw":2.552},{"c":2.58,"h":2.585,"l":2.55,"n":83,"o":2.55,"t":"2026-10-21T16:35:00Z","v":8984,"vw":2.565079},{"c":2.565,"h":2.57,"l":2.565,"n":27,"o":2.57,"t":"2026-10-21T16:40:00Z","v":1872,"vw":2.569091},{"c":2.565,"h":2.57,"l":2.565,"n":21,"o":2.57,"t":"2026-10-21T16:45:00Z","v":1886,"vw":2.569213},{"c":2.6,"h":2.61,"l":2.57,"n":271,"o":2.57,"t":"2026-10-21T16:50:00Z","v":56418,"vw":2.602261},{"c":2.595,"h":2.595,"l":2.59,"n":4,"o":2.59,"t":"2026-10-21T16:55:00Z","v":455,"vw":2.593698},{"c":2.585,"h":2.59,"l":2.5845,"n":29,"o":2.59,"t":"2026-10-21T17:00:00Z","v":4238,"vw":2.587709},{"c":2.59,"h":2.595,"l":2.5802,"n":40,"o":2.5802,"t":"2026-10-21T17:05:00Z","v":6706,"vw":2.587086},{"c":2.595,"h":2.5985,"l":2.595,"n":3,"o":2.5985,"t":"2026-10-21T17:10:00Z","v":2501,"vw":2.5957},{"c":2.5968,"h":2.5999,"l":2.59,"n":11,"o":2.595,"t":"2026-10-21T17:15:00Z","v":1740,"vw":2.598261},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-21T17:20:00Z","v":426,"vw":2.595},{"c":2.585,"h":2.59,"l":2.585,"n":26,"o":2.59,"t":"2026-10-21T17:25:00Z","v":2058,"vw":2.586842},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-21T17:30:00Z","v":113,"vw":2.585},{"c":2.585,"h":2.585,"l":2.58,"n":11,"o":2.585,"t":"2026-10-21T17:35:00Z","v":1266,"vw":2.58391},{"c":2.585,"h":2.585,"l":2.58,"n":6,"o":2.58,"t":"2026-10-21T17:40:00Z","v":402,"vw":2.5825},{"c":2.58,"h":2.585,"l":2.58,"n":9,"o":2.58,"t":"2026-10-21T17:45:00Z","v":3830,"vw":2.583403},{"c":2.585,"h":2.585,"l":2.58,"n":12,"o":2.58,"t":"2026-10-21T17:50:00Z","v":956,"vw":2.583341},{"c":2.585,"h":2.59,"l":2.58,"n":21,"o":2.58,"t":"2026-10-21T17:55:00Z","v":3564,"vw":2.581655},{"c":2.585,"h":2.585,"l":2.585,"n":7,"o":2.585,"t":"2026-10-21T18:00:00Z","v":450,"vw":2.585},{"c":2.595,"h":2.595,"l":2.59,"n":33,"o":2.59,"t":"2026-10-21T18:05:00Z","v":3226,"vw":2.590781},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-21T18:10:00Z","v":100,"vw":2.595},{"c":2.6001,"h":2.605,"l":2.595,"n":48,"o":2.595,"t":"2026-10-21T18:15:00Z","v":6388,"vw":2.600489},{"c":2.595,"h":2.605,"l":2.595,"n":26,"o":2.605,"t":"2026-10-21T18:20:00Z","v":3177,"vw":2.598959},{"c":2.59,"h":2.59,"l":2.585,"n":11,"o":2.59,"t":"2026-10-21T18:25:00Z","v":655,"vw":2.588355},{"c":2.585,"h":2.5899,"l":2.585,"n":4,"o":2.5899,"t":"2026-10-21T18:30:00Z","v":338,"vw":2.586633},{"c":2.59,"h":2.59,"l":2.585,"n":11,"o":2.585,"t":"2026-10-21T18:40:00Z","v":1513,"vw":2.586538},{"c":2.595,"h":2.595,"l":2.585,"n":55,"o":2.59,"t":"2026-10-21T18:45:00Z","v":6920,"vw":2.590298},{"c":2.6,"h":2.6,"l":2.585,"n":60,"o":2.59,"t":"2026-10-21T18:50:00Z","v":6631,"vw":2.591083},{"c":2.58,"h":2.595,"l":2.58,"n":76,"o":2.595,"t":"2026-10-21T18:55:00Z","v":13654,"vw":2.589014},{"c":2.575,"h":2.58,"l":2.565,"n":96,"o":2.58,"t":"2026-10-21T19:00:00Z","v":11158,"vw":2.570486},{"c":2.565,"h":2.575,"l":2.565,"n":19,"o":2.57,"t":"2026-10-21T19:05:00Z","v":1762,"vw":2.57076},{"c":2.565,"h":2.565,"l":2.565,"n":9,"o":2.565,"t":"2026-10-21T19:10:00Z","v":6703,"vw":2.565},{"c":2.575,"h":2.575,"l":2.57,"n":80,"o":2.57,"t":"2026-10-21T19:15:00Z","v":7851,"vw":2.570734},{"c":2.57,"h":2.575,"l":2.57,"n":25,"o":2.575,"t":"2026-10-21T19:20:00Z","v":6557,"vw":2.570387},{"c":2.575,"h":2.575,"l":2.575,"n":19,"o":2.575,"t":"2026-10-21T19:25:00Z","v":1834,"vw":2.575},{"c":2.585,"h":2.585,"l":2.575,"n":57,"o":2.575,"t":"2026-10-21T19:30:00Z","v":4849,"vw":2.58106},{"c":2.585,"h":2.585,"l":2.57,"n":71,"o":2.585,"t":"2026-10-21T19:35:00Z","v":23157,"vw":2.57498},{"c":2.59,"h":2.595,"l":2.585,"n":80,"o":2.59,"t":"2026-10-21T19:40:00Z","v":20911,"vw":2.588519},{"c":2.585,"h":2.6,"l":2.58,"n":133,"o":2.59,"t":"2026-10-21T19:45:00Z","v":34761,"vw":2.587477},{"c":2.585,"h":2.585,"l":2.575,"n":82,"o":2.585,"t":"2026-10-21T19:50:00Z","v":9512,"vw":2.581527},{"c":2.59,"h":2.6,"l":2.58,"n":405,"o":2.58,"t":"2026-10-21T19:55:00Z","v":41506,"vw":2.593294},{"c":2.61,"h":2.61,"l":2.59,"n":12,"o":2.59,"t":"2026-10-21T20:00:00Z","v":15083,"vw":2.590668},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-21T20:05:00Z","v":500,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-21T20:10:00Z","v":2000,"vw":2.56},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-21T20:15:00Z","v":1000,"vw":2.61},{"c":2.56,"h":2.58,"l":2.56,"n":6,"o":2.58,"t":"2026-10-21T20:20:00Z","v":5700,"vw":2.561924},{"c":2.6107,"h":2.6107,"l":2.6107,"n":1,"o":2.6107,"t":"2026-10-21T21:00:00Z","v":1000,"vw":2.6107},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T21:05:00Z","v":125,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T21:40:00Z","v":100,"vw":2.58},{"c":2.5777,"h":2.5777,"l":2.5777,"n":1,"o":2.5777,"t":"2026-10-21T23:40:00Z","v":1205,"vw":2.5777},{"c":2.5,"h":2.64,"l":2.5,"n":45,"o":2.64,"t":"2026-10-22T08:00:00Z","v":507,"vw":2.57},{"c":2.505,"h":2.51,"l":2.47,"n":19,"o":2.49,"t":"2026-10-22T08:05:00Z","v":3832,"vw":2.487879},{"c":2.4905,"h":2.4905,"l":2.4905,"n":1,"o":2.4905,"t":"2026-10-22T09:15:00Z","v":405,"vw":2.4905},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T11:05:00Z","v":700,"vw":2.55},{"c":2.5393,"h":2.5393,"l":2.5393,"n":1,"o":2.5393,"t":"2026-10-22T11:40:00Z","v":3000,"vw":2.5393},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-22T12:05:00Z","v":216,"vw":2.53},{"c":2.5238,"h":2.5238,"l":2.5238,"n":1,"o":2.5238,"t":"2026-10-22T12:45:00Z","v":906,"vw":2.5238},{"c":2.53,"h":2.53,"l":2.52,"n":4,"o":2.52,"t":"2026-10-22T12:55:00Z","v":5000,"vw":2.527987},{"c":2.55,"h":2.555,"l":2.55,"n":11,"o":2.555,"t":"2026-10-22T13:10:00Z","v":2005,"vw":2.551813},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-22T13:20:00Z","v":200,"vw":2.52},{"c":2.54,"h":2.54,"l":2.5,"n":58,"o":2.51,"t":"2026-10-22T13:30:00Z","v":13053,"vw":2.517618},{"c":2.5211,"h":2.54,"l":2.52,"n":61,"o":2.54,"t":"2026-10-22T13:35:00Z","v":19786,"vw":2.533342},{"c":2.5,"h":2.53,"l":2.492,"n":42,"o":2.52,"t":"2026-10-22T13:40:00Z","v":9810,"vw":2.509612},{"c":2.51,"h":2.51,"l":2.48,"n":134,"o":2.49,"t":"2026-10-22T13:45:00Z","v":15117,"vw":2.493052},{"c":2.5101,"h":2.515,"l":2.5,"n":97,"o":2.515,"t":"2026-10-22T13:50:00Z","v":9548,"vw":2.507093},{"c":2.51,"h":2.52,"l":2.51,"n":75,"o":2.5101,"t":"2026-10-22T13:55:00Z","v":18770,"vw":2.51363},{"c":2.525,"h":2.525,"l":2.515,"n":18,"o":2.515,"t":"2026-10-22T14:00:00Z","v":1274,"vw":2.520612},{"c":2.505,"h":2.52,"l":2.495,"n":69,"o":2.52,"t":"2026-10-22T14:05:00Z","v":17429,"vw":2.507643},{"c":2.505,"h":2.5099,"l":2.5,"n":34,"o":2.5,"t":"2026-10-22T14:10:00Z","v":7227,"vw":2.507863},{"c":2.5017,"h":2.505,"l":2.5017,"n":28,"o":2.505,"t":"2026-10-22T14:15:00Z","v":2089,"vw":2.503965},{"c":2.5099,"h":2.5099,"l":2.5,"n":43,"o":2.5,"t":"2026-10-22T14:20:00Z","v":7909,"vw":2.50129},{"c":2.495,"h":2.505,"l":2.495,"n":103,"o":2.5,"t":"2026-10-22T14:25:00Z","v":8157,"vw":2.500227},{"c":2.485,"h":2.49,"l":2.48,"n":83,"o":2.49,"t":"2026-10-22T14:30:00Z","v":14556,"vw":2.486417},{"c":2.48,"h":2.485,"l":2.48,"n":91,"o":2.485,"t":"2026-10-22T14:35:00Z","v":7541,"vw":2.480258},{"c":2.495,"h":2.4998,"l":2.49,"n":26,"o":2.49,"t":"2026-10-22T14:40:00Z","v":3370,"vw":2.492049},{"c":2.48,"h":2.495,"l":2.48,"n":51,"o":2.491,"t":"2026-10-22T14:45:00Z","v":5087,"vw":2.487031},{"c":2.485,"h":2.49,"l":2.4801,"n":13,"o":2.4801,"t":"2026-10-22T14:50:00Z","v":1703,"vw":2.485233},{"c":2.4803,"h":2.4819,"l":2.48,"n":39,"o":2.4819,"t":"2026-10-22T14:55:00Z","v":4473,"vw":2.480103},{"c":2.4741,"h":2.481,"l":2.4741,"n":34,"o":2.481,"t":"2026-10-22T15:00:00Z","v":2683,"vw":2.477184},{"c":2.459,"h":2.4742,"l":2.4516,"n":95,"o":2.4742,"t":"2026-10-22T15:05:00Z","v":8470,"vw":2.465312},{"c":2.455,"h":2.4587,"l":2.4501,"n":24,"o":2.455,"t":"2026-10-22T15:10:00Z","v":4814,"vw":2.45437},{"c":2.4701,"h":2.4701,"l":2.455,"n":38,"o":2.455,"t":"2026-10-22T15:15:00Z","v":4446,"vw":2.465004},{"c":2.4701,"h":2.485,"l":2.4701,"n":66,"o":2.48,"t":"2026-10-22T15:20:00Z","v":7285,"vw":2.478463},{"c":2.465,"h":2.47,"l":2.465,"n":25,"o":2.47,"t":"2026-10-22T15:25:00Z","v":1652,"vw":2.468793},{"c":2.4624,"h":2.465,"l":2.455,"n":82,"o":2.465,"t":"2026-10-22T15:30:00Z","v":5974,"vw":2.460373},{"c":2.465,"h":2.465,"l":2.465,"n":7,"o":2.465,"t":"2026-10-22T15:35:00Z","v":324,"vw":2.465},{"c":2.46,"h":2.469,"l":2.455,"n":58,"o":2.46,"t":"2026-10-22T15:40:00Z","v":5772,"vw":2.460551},{"c":2.455,"h":2.4556,"l":2.45,"n":8,"o":2.45,"t":"2026-10-22T15:45:00Z","v":875,"vw":2.451803},{"c":2.47,"h":2.475,"l":2.46,"n":69,"o":2.46,"t":"2026-10-22T15:50:00Z","v":9329,"vw":2.463785},{"c":2.47,"h":2.47,"l":2.47,"n":10,"o":2.47,"t":"2026-10-22T15:55:00Z","v":1542,"vw":2.47},{"c":2.475,"h":2.475,"l":2.475,"n":8,"o":2.475,"t":"2026-10-22T16:00:00Z","v":1324,"vw":2.475},{"c":2.4761,"h":2.4761,"l":2.4761,"n":3,"o":2.4761,"t":"2026-10-22T16:05:00Z","v":172,"vw":2.4761},{"c":2.475,"h":2.4761,"l":2.475,"n":8,"o":2.475,"t":"2026-10-22T16:10:00Z","v":937,"vw":2.475138},{"c":2.475,"h":2.4784,"l":2.475,"n":7,"o":2.4784,"t":"2026-10-22T16:15:00Z","v":2510,"vw":2.476789},{"c":2.475,"h":2.475,"l":2.475,"n":5,"o":2.475,"t":"2026-10-22T16:20:00Z","v":258,"vw":2.475},{"c":2.475,"h":2.48,"l":2.475,"n":8,"o":2.48,"t":"2026-10-22T16:25:00Z","v":823,"vw":2.478448},{"c":2.46,"h":2.475,"l":2.46,"n":33,"o":2.47,"t":"2026-10-22T16:30:00Z","v":6319,"vw":2.466111},{"c":2.465,"h":2.465,"l":2.465,"n":6,"o":2.465,"t":"2026-10-22T16:35:00Z","v":400,"vw":2.465},{"c":2.46,"h":2.468,"l":2.455,"n":90,"o":2.468,"t":"2026-10-22T16:40:00Z","v":6805,"vw":2.460056},{"c":2.445,"h":2.455,"l":2.445,"n":55,"o":2.455,"t":"2026-10-22T16:45:00Z","v":10044,"vw":2.449074},{"c":2.43,"h":2.44,"l":2.43,"n":44,"o":2.44,"t":"2026-10-22T16:50:00Z","v":5367,"vw":2.438003},{"c":2.445,"h":2.445,"l":2.435,"n":47,"o":2.4384,"t":"2026-10-22T16:55:00Z","v":5646,"vw":2.440338},{"c":2.44,"h":2.445,"l":2.435,"n":20,"o":2.445,"t":"2026-10-22T17:00:00Z","v":1487,"vw":2.438904},{"c":2.435,"h":2.4386,"l":2.435,"n":8,"o":2.4386,"t":"2026-10-22T17:05:00Z","v":1346,"vw":2.436385},{"c":2.435,"h":2.435,"l":2.435,"n":5,"o":2.435,"t":"2026-10-22T17:10:00Z","v":324,"vw":2.435},{"c":2.44,"h":2.442,"l":2.4385,"n":70,"o":2.44,"t":"2026-10-22T17:15:00Z","v":6917,"vw":2.440088},{"c":2.435,"h":2.435,"l":2.435,"n":3,"o":2.435,"t":"2026-10-22T17:20:00Z","v":196,"vw":2.435},{"c":2.425,"h":2.43,"l":2.425,"n":24,"o":2.43,"t":"2026-10-22T17:25:00Z","v":1797,"vw":2.428992},{"c":2.43,"h":2.43,"l":2.42,"n":39,"o":2.428,"t":"2026-10-22T17:30:00Z","v":4797,"vw":2.428942},{"c":2.44,"h":2.44,"l":2.43,"n":18,"o":2.435,"t":"2026-10-22T17:35:00Z","v":3698,"vw":2.438452},{"c":2.43,"h":2.435,"l":2.43,"n":12,"o":2.435,"t":"2026-10-22T17:40:00Z","v":1997,"vw":2.431432},{"c":2.43,"h":2.43,"l":2.43,"n":32,"o":2.43,"t":"2026-10-22T17:45:00Z","v":1380,"vw":2.43},{"c":2.44,"h":2.44,"l":2.42,"n":37,"o":2.425,"t":"2026-10-22T17:50:00Z","v":7935,"vw":2.428795},{"c":2.435,"h":2.435,"l":2.4316,"n":7,"o":2.4316,"t":"2026-10-22T17:55:00Z","v":735,"vw":2.433551},{"c":2.415,"h":2.43,"l":2.415,"n":34,"o":2.43,"t":"2026-10-22T18:00:00Z","v":5708,"vw":2.424912},{"c":2.415,"h":2.415,"l":2.415,"n":15,"o":2.415,"t":"2026-10-22T18:05:00Z","v":918,"vw":2.415},{"c":2.425,"h":2.425,"l":2.41,"n":38,"o":2.415,"t":"2026-10-22T18:10:00Z","v":8831,"vw":2.414525},{"c":2.425,"h":2.425,"l":2.425,"n":2,"o":2.425,"t":"2026-10-22T18:15:00Z","v":150,"vw":2.425},{"c":2.435,"h":2.435,"l":2.43,"n":43,"o":2.43,"t":"2026-10-22T18:20:00Z","v":5314,"vw":2.430582},{"c":2.425,"h":2.43,"l":2.42,"n":17,"o":2.43,"t":"2026-10-22T18:25:00Z","v":4799,"vw":2.42893},{"c":2.425,"h":2.425,"l":2.42,"n":21,"o":2.425,"t":"2026-10-22T18:30:00Z","v":1830,"vw":2.422667},{"c":2.425,"h":2.43,"l":2.425,"n":20,"o":2.425,"t":"2026-10-22T18:35:00Z","v":2269,"vw":2.429523},{"c":2.425,"h":2.425,"l":2.425,"n":4,"o":2.425,"t":"2026-10-22T18:40:00Z","v":326,"vw":2.425},{"c":2.425,"h":2.4282,"l":2.425,"n":6,"o":2.425,"t":"2026-10-22T18:45:00Z","v":574,"vw":2.42564},{"c":2.425,"h":2.425,"l":2.42,"n":24,"o":2.425,"t":"2026-10-22T18:50:00Z","v":2204,"vw":2.424663},{"c":2.425,"h":2.425,"l":2.425,"n":2,"o":2.425,"t":"2026-10-22T18:55:00Z","v":125,"vw":2.425},{"c":2.415,"h":2.425,"l":2.415,"n":38,"o":2.425,"t":"2026-10-22T19:00:00Z","v":6159,"vw":2.41947},{"c":2.415,"h":2.415,"l":2.41,"n":20,"o":2.415,"t":"2026-10-22T19:05:00Z","v":6165,"vw":2.410167},{"c":2.42,"h":2.42,"l":2.415,"n":30,"o":2.415,"t":"2026-10-22T19:10:00Z","v":3647,"vw":2.417981},{"c":2.435,"h":2.435,"l":2.415,"n":116,"o":2.415,"t":"2026-10-22T19:15:00Z","v":20825,"vw":2.426217},{"c":2.43,"h":2.4358,"l":2.4299,"n":68,"o":2.435,"t":"2026-10-22T19:20:00Z","v":9064,"vw":2.431736},{"c":2.435,"h":2.435,"l":2.435,"n":14,"o":2.435,"t":"2026-10-22T19:25:00Z","v":1683,"vw":2.435},{"c":2.43,"h":2.435,"l":2.43,"n":28,"o":2.43,"t":"2026-10-22T19:30:00Z","v":2834,"vw":2.430282},{"c":2.425,"h":2.429,"l":2.425,"n":22,"o":2.425,"t":"2026-10-22T19:35:00Z","v":1058,"vw":2.425533},{"c":2.42,"h":2.425,"l":2.42,"n":34,"o":2.425,"t":"2026-10-22T19:40:00Z","v":16187,"vw":2.424943},{"c":2.425,"h":2.43,"l":2.42,"n":86,"o":2.425,"t":"2026-10-22T19:45:00Z","v":17608,"vw":2.424529},{"c":2.415,"h":2.43,"l":2.415,"n":120,"o":2.425,"t":"2026-10-22T19:50:00Z","v":14161,"vw":2.419957},{"c":2.45,"h":2.45,"l":2.425,"n":272,"o":2.425,"t":"2026-10-22T19:55:00Z","v":36289,"vw":2.430496},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-22T20:00:00Z","v":21463,"vw":2.44},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-22T20:15:00Z","v":500,"vw":2.48},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T20:30:00Z","v":520,"vw":2.41},{"c":2.4108,"h":2.4108,"l":2.4108,"n":1,"o":2.4108,"t":"2026-10-22T20:40:00Z","v":388,"vw":2.4108},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-22T22:00:00Z","v":151,"vw":2.43}],"history":[{"c":4.84,"h":4.98,"l":4.83,"n":1328,"o":4.93,"t":"2024-10-21T04:00:00Z","v":83694,"vw":4.880434},{"c":4.77,"h":4.86,"l":4.75,"n":968,"o":4.84,"t":"2024-10-22T04:00:00Z","v":79774,"vw":4.809092},{"c":4.79,"h":4.84,"l":4.68,"n":1394,"o":4.79,"t":"2024-10-23T04:00:00Z","v":79514,"vw":4.761903},{"c":4.8,"h":4.93,"l":4.72,"n":1301,"o":4.85,"t":"2024-10-24T04:00:00Z","v":112639,"vw":4.810932},{"c":4.75,"h":4.88,"l":4.72,"n":1063,"o":4.85,"t":"2024-10-25T04:00:00Z","v":77535,"vw":4.784358},{"c":4.64,"h":4.75,"l":4.64,"n":1262,"o":4.75,"t":"2024-10-28T04:00:00Z","v":102199,"vw":4.688485},{"c":4.5,"h":4.83,"l":4.48,"n":2624,"o":4.78,"t":"2024-10-29T04:00:00Z","v":1552963,"vw":4.612164},{"c":4.48,"h":4.55,"l":4.34,"n":3876,"o":4.51,"t":"2024-10-30T04:00:00Z","v":476973,"vw":4.439571},{"c":4.41,"h":4.58,"l":4.35,"n":4313,"o":4.43,"t":"2024-10-31T04:00:00Z","v":580977,"vw":4.479276},{"c":3.82,"h":4.4488,"l":3.8,"n":10700,"o":4.4,"t":"2024-11-01T04:00:00Z","v":2202382,"vw":3.970956},{"c":3.82,"h":3.89,"l":3.79,"n":3468,"o":3.84,"t":"2024-11-04T05:00:00Z","v":599061,"vw":3.842047},{"c":4.08,"h":4.15,"l":3.78,"n":2696,"o":3.78,"t":"2024-11-05T05:00:00Z","v":460081,"vw":4.037195},{"c":3.9,"h":4.1933,"l":3.89,"n":2406,"o":4.14,"t":"2024-11-06T05:00:00Z","v":351929,"vw":3.967356},{"c":4.02,"h":4.045,"l":3.92,"n":1709,"o":3.92,"t":"2024-11-07T05:00:00Z","v":240641,"vw":3.995842},{"c":3.93,"h":4.02,"l":3.93,"n":1672,"o":3.96,"t":"2024-11-08T05:00:00Z","v":249211,"vw":3.960982},{"c":3.8,"h":3.98,"l":3.78,"n":2100,"o":3.95,"t":"2024-11-11T05:00:00Z","v":335368,"vw":3.881301},{"c":3.86,"h":3.9,"l":3.72,"n":2496,"o":3.79,"t":"2024-11-12T05:00:00Z","v":319181,"vw":3.815454},{"c":3.91,"h":4,"l":3.825,"n":1165,"o":3.87,"t":"2024-11-13T05:00:00Z","v":171138,"vw":3.903252},{"c":3.87,"h":3.92,"l":3.835,"n":2262,"o":3.88,"t":"2024-11-14T05:00:00Z","v":221154,"vw":3.874868},{"c":3.74,"h":3.82,"l":3.705,"n":1935,"o":3.82,"t":"2024-11-15T05:00:00Z","v":297694,"vw":3.746955},{"c":3.73,"h":3.79,"l":3.71,"n":1615,"o":3.71,"t":"2024-11-18T05:00:00Z","v":153829,"vw":3.742633},{"c":3.65,"h":3.775,"l":3.62,"n":1944,"o":3.72,"t":"2024-11-19T05:00:00Z","v":383658,"vw":3.680108},{"c":3.64,"h":3.67,"l":3.56,"n":1758,"o":3.64,"t":"2024-11-20T05:00:00Z","v":170524,"vw":3.623955},{"c":3.67,"h":3.7501,"l":3.6041,"n":1756,"o":3.64,"t":"2024-11-21T05:00:00Z","v":226412,"vw":3.672887},{"c":3.86,"h":3.885,"l":3.62,"n":1528,"o":3.63,"t":"2024-11-22T05:00:00Z","v":161440,"vw":3.790314},{"c":3.99,"h":4.02,"l":3.88,"n":1600,"o":3.89,"t":"2024-11-25T05:00:00Z","v":311168,"vw":3.969492},{"c":4.11,"h":4.12,"l":3.955,"n":1863,"o":3.96,"t":"2024-11-26T05:00:00Z","v":276276,"vw":4.033494},{"c":4.25,"h":4.2999,"l":4.075,"n":2396,"o":4.11,"t":"2024-11-27T05:00:00Z","v":360832,"vw":4.196641},{"c":4.32,"h":4.38,"l":4.25,"n":1401,"o":4.27,"t":"2024-11-29T05:00:00Z","v":188633,"vw":4.321049},{"c":4.47,"h":4.54,"l":4.28,"n":2002,"o":4.28,"t":"2024-12-02T05:00:00Z","v":226472,"vw":4.441887},{"c":4.44,"h":4.57,"l":4.21,"n":1791,"o":4.43,"t":"2024-12-03T05:00:00Z","v":258080,"vw":4.403906},{"c":4.55,"h":4.61,"l":4.44,"n":1734,"o":4.44,"t":"2024-12-04T05:00:00Z","v":188378,"vw":4.527585},{"c":4.26,"h":4.53,"l":4.21,"n":1929,"o":4.52,"t":"2024-12-05T05:00:00Z","v":215874,"vw":4.324027},{"c":4.11,"h":4.2984,"l":4.11,"n":1441,"o":4.28,"t":"2024-12-06T05:00:00Z","v":221364,"vw":4.198094},{"c":4.16,"h":4.325,"l":4.12,"n":2876,"o":4.12,"t":"2024-12-09T05:00:00Z","v":378882,"vw":4.222717},{"c":4.13,"h":4.2,"l":4.07,"n":1702,"o":4.19,"t":"2024-12-10T05:00:00Z","v":125695,"vw":4.134806},{"c":4.15,"h":4.17,"l":4.02,"n":1735,"o":4.15,"t":"2024-12-11T05:00:00Z","v":176926,"vw":4.101548},{"c":4.03,"h":4.15,"l":4,"n":1608,"o":4.15,"t":"2024-12-12T05:00:00Z","v":125009,"vw":4.036027},{"c":4.02,"h":4.04,"l":3.935,"n":1729,"o":4.03,"t":"2024-12-13T05:00:00Z","v":141067,"vw":3.996526},{"c":4.03,"h":4.09,"l":3.975,"n":1612,"o":4.02,"t":"2024-12-16T05:00:00Z","v":196479,"vw":4.017611},{"c":3.98,"h":4,"l":3.92,"n":2111,"o":3.95,"t":"2024-12-17T05:00:00Z","v":161596,"vw":3.958608},{"c":3.82,"h":4.01,"l":3.785,"n":2152,"o":3.98,"t":"2024-12-18T05:00:00Z","v":199754,"vw":3.913927},{"c":3.77,"h":3.87,"l":3.73,"n":2227,"o":3.87,"t":"2024-12-19T05:00:00Z","v":207126,"vw":3.779128},{"c":3.87,"h":3.87,"l":3.75,"n":1879,"o":3.83,"t":"2024-12-20T05:00:00Z","v":359586,"vw":3.838545},{"c":3.91,"h":3.95,"l":3.84,"n":2782,"o":3.87,"t":"2024-12-23T05:00:00Z","v":457188,"vw":3.882141},{"c":3.86,"h":3.93,"l":3.84,"n":2008,"o":3.91,"t":"2024-12-24T05:00:00Z","v":259859,"vw":3.882584},{"c":4.2,"h":4.22,"l":3.85,"n":3470,"o":3.85,"t":"2024-12-26T05:00:00Z","v":439757,"vw":4.086907},{"c":4.15,"h":4.27,"l":4.09,"n":3374,"o":4.2,"t":"2024-12-27T05:00:00Z","v":319402,"vw":4.140935},{"c":4.01,"h":4.09,"l":3.97,"n":1647,"o":4.09,"t":"2024-12-30T05:00:00Z","v":269849,"vw":4.010624},{"c":4.02,"h":4.095,"l":3.9552,"n":1299,"o":4,"t":"2024-12-31T05:00:00Z","v":194272,"vw":4.027977},{"c":4.02,"h":4.18,"l":4.01,"n":1476,"o":4.04,"t":"2025-01-02T05:00:00Z","v":149707,"vw":4.065732},{"c":4.22,"h":4.225,"l":4.03,"n":1238,"o":4.06,"t":"2025-01-03T05:00:00Z","v":132373,"vw":4.166571},{"c":4.18,"h":4.399,"l":4.16,"n":1708,"o":4.28,"t":"2025-01-06T05:00:00Z","v":148433,"vw":4.26955},{"c":4.17,"h":4.23,"l":4.075,"n":1361,"o":4.18,"t":"2025-01-07T05:00:00Z","v":141085,"vw":4.150376},{"c":4.03,"h":4.14,"l":3.988,"n":1700,"o":4.13,"t":"2025-01-08T05:00:00Z","v":126975,"vw":4.038206},{"c":3.98,"h":4.06,"l":3.865,"n":1869,"o":3.99,"t":"2025-01-10T05:00:00Z","v":189773,"vw":3.97073},{"c":3.9,"h":3.95,"l":3.84,"n":1371,"o":3.94,"t":"2025-01-13T05:00:00Z","v":103227,"vw":3.896504},{"c":3.89,"h":3.94,"l":3.83,"n":1822,"o":3.9,"t":"2025-01-14T05:00:00Z","v":126425,"vw":3.88482},{"c":3.95,"h":4.03,"l":3.92,"n":1804,"o":3.98,"t":"2025-01-15T05:00:00Z","v":92929,"vw":3.960373},{"c":4.01,"h":4.04,"l":3.905,"n":1974,"o":3.95,"t":"2025-01-16T05:00:00Z","v":155640,"vw":3.970029},{"c":4.16,"h":4.2,"l":4.05,"n":1444,"o":4.05,"t":"2025-01-17T05:00:00Z","v":124340,"vw":4.148854},{"c":4.17,"h":4.19,"l":4.04,"n":1697,"o":4.11,"t":"2025-01-21T05:00:00Z","v":118539,"vw":4.129002},{"c":4.07,"h":4.18,"l":4.06,"n":1519,"o":4.16,"t":"2025-01-22T05:00:00Z","v":93571,"vw":4.114581},{"c":4.09,"h":4.13,"l":3.98,"n":1516,"o":4.02,"t":"2025-01-23T05:00:00Z","v":103150,"vw":4.076072},{"c":4.13,"h":4.19,"l":4.03,"n":1384,"o":4.06,"t":"2025-01-24T05:00:00Z","v":133589,"vw":4.122034},{"c":4.02,"h":4.09,"l":3.96,"n":1921,"o":4.04,"t":"2025-01-27T05:00:00Z","v":165236,"vw":4.020002},{"c":4.07,"h":4.075,"l":3.93,"n":1701,"o":4.03,"t":"2025-01-28T05:00:00Z","v":165964,"vw":4.006465},{"c":4.06,"h":4.17,"l":4.02,"n":1291,"o":4.07,"t":"2025-01-29T05:00:00Z","v":98604,"vw":4.085277},{"c":4.01,"h":4.09,"l":3.975,"n":1610,"o":4.09,"t":"2025-01-30T05:00:00Z","v":89091,"vw":4.015605},{"c":4.05,"h":4.1002,"l":3.98,"n":1756,"o":4.02,"t":"2025-01-31T05:00:00Z","v":186622,"vw":4.037751},{"c":4.58,"h":4.99,"l":4.53,"n":9290,"o":4.8,"t":"2025-02-03T05:00:00Z","v":1450465,"vw":4.752056},{"c":4.61,"h":4.6499,"l":4.43,"n":2210,"o":4.58,"t":"2025-02-04T05:00:00Z","v":273162,"vw":4.545182},{"c":4.56,"h":4.63,"l":4.44,"n":2263,"o":4.58,"t":"2025-02-05T05:00:00Z","v":253884,"vw":4.552762},{"c":4.49,"h":4.72,"l":4.46,"n":1652,"o":4.52,"t":"2025-02-06T05:00:00Z","v":183982,"vw":4.548333},{"c":4.46,"h":4.55,"l":4.37,"n":1489,"o":4.49,"t":"2025-02-07T05:00:00Z","v":260910,"vw":4.458487},{"c":4.49,"h":4.68,"l":4.4142,"n":1859,"o":4.45,"t":"2025-02-10T05:00:00Z","v":224170,"vw":4.56568},{"c":4.6,"h":4.69,"l":4.452,"n":1303,"o":4.5,"t":"2025-02-11T05:00:00Z","v":124804,"vw":4.597203},{"c":4.45,"h":4.6014,"l":4.44,"n":963,"o":4.56,"t":"2025-02-12T05:00:00Z","v":62216,"vw":4.516605},{"c":4.52,"h":4.56,"l":4.41,"n":1231,"o":4.47,"t":"2025-02-13T05:00:00Z","v":94633,"vw":4.498467},{"c":4.51,"h":4.54,"l":4.47,"n":971,"o":4.52,"t":"2025-02-14T05:00:00Z","v":52771,"vw":4.510915},{"c":4.72,"h":4.7393,"l":4.53,"n":1803,"o":4.53,"t":"2025-02-18T05:00:00Z","v":221966,"vw":4.658355},{"c":4.75,"h":4.85,"l":4.665,"n":1854,"o":4.74,"t":"2025-02-19T05:00:00Z","v":214451,"vw":4.749596},{"c":5.03,"h":5.08,"l":4.74,"n":2221,"o":4.76,"t":"2025-02-20T05:00:00Z","v":375114,"vw":4.970784},{"c":4.95,"h":5.16,"l":4.795,"n":2409,"o":5.15,"t":"2025-02-21T05:00:00Z","v":401659,"vw":4.987472},{"c":5.02,"h":5.13,"l":4.91,"n":1936,"o":5.01,"t":"2025-02-24T05:00:00Z","v":222786,"vw":5.022748},{"c":4.73,"h":5.0318,"l":4.725,"n":2503,"o":5,"t":"2025-02-25T05:00:00Z","v":292992,"vw":4.825917},{"c":4.85,"h":4.87,"l":4.7,"n":2067,"o":4.71,"t":"2025-02-26T05:00:00Z","v":173342,"vw":4.792079},{"c":4.63,"h":4.9015,"l":4.62,"n":1792,"o":4.85,"t":"2025-02-27T05:00:00Z","v":139509,"vw":4.724418},{"c":4.54,"h":4.655,"l":4.46,"n":2201,"o":4.63,"t":"2025-02-28T05:00:00Z","v":270445,"vw":4.544076},{"c":4.38,"h":4.6,"l":4.37,"n":2138,"o":4.48,"t":"2025-03-03T05:00:00Z","v":225789,"vw":4.49931},{"c":4.33,"h":4.39,"l":4.21,"n":2583,"o":4.32,"t":"2025-03-04T05:00:00Z","v":294288,"vw":4.306245},{"c":4.27,"h":4.31,"l":4.125,"n":1929,"o":4.31,"t":"2025-03-05T05:00:00Z","v":217646,"vw":4.214955},{"c":4.16,"h":4.2115,"l":4.13,"n":1669,"o":4.18,"t":"2025-03-06T05:00:00Z","v":104510,"vw":4.169323},{"c":4.12,"h":4.2,"l":4.01,"n":2137,"o":4.2,"t":"2025-03-07T05:00:00Z","v":157541,"vw":4.09923},{"c":4,"h":4.12,"l":3.975,"n":1876,"o":4.04,"t":"2025-03-10T04:00:00Z","v":184598,"vw":4.04553},{"c":4.04,"h":4.11,"l":3.9101,"n":2657,"o":3.95,"t":"2025-03-11T04:00:00Z","v":294100,"vw":4.032176},{"c":3.82,"h":4.53,"l":3.6,"n":6837,"o":4.46,"t":"2025-03-12T04:00:00Z","v":949161,"vw":3.974756},{"c":3.65,"h":3.835,"l":3.62,"n":2653,"o":3.835,"t":"2025-03-13T04:00:00Z","v":332049,"vw":3.67917},{"c":3.88,"h":3.96,"l":3.68,"n":3928,"o":3.68,"t":"2025-03-14T04:00:00Z","v":372453,"vw":3.888033},{"c":3.88,"h":3.93,"l":3.763,"n":2677,"o":3.84,"t":"2025-03-17T04:00:00Z","v":218989,"vw":3.851779},{"c":4.11,"h":4.24,"l":3.94,"n":4588,"o":4.1,"t":"2025-03-18T04:00:00Z","v":550179,"vw":4.052467},{"c":4.06,"h":4.245,"l":3.95,"n":3267,"o":4.2,"t":"2025-03-19T04:00:00Z","v":320714,"vw":4.080815},{"c":3.93,"h":4.09,"l":3.9,"n":2130,"o":4.06,"t":"2025-03-20T04:00:00Z","v":203312,"vw":3.971113},{"c":3.83,"h":3.91,"l":3.76,"n":1960,"o":3.89,"t":"2025-03-21T04:00:00Z","v":286560,"vw":3.828868},{"c":3.96,"h":3.975,"l":3.835,"n":1382,"o":3.91,"t":"2025-03-24T04:00:00Z","v":182236,"vw":3.924835},{"c":3.85,"h":3.94,"l":3.85,"n":1304,"o":3.93,"t":"2025-03-25T04:00:00Z","v":85309,"vw":3.8705},{"c":3.82,"h":3.91,"l":3.78,"n":1664,"o":3.85,"t":"2025-03-26T04:00:00Z","v":131115,"vw":3.819156},{"c":3.73,"h":3.81,"l":3.63,"n":2301,"o":3.81,"t":"2025-03-27T04:00:00Z","v":319668,"vw":3.700794},{"c":3.62,"h":3.69,"l":3.572,"n":1936,"o":3.68,"t":"2025-03-28T04:00:00Z","v":176066,"vw":3.622499},{"c":3.43,"h":3.57,"l":3.33,"n":2527,"o":3.55,"t":"2025-03-31T04:00:00Z","v":402083,"vw":3.443061},{"c":3.47,"h":3.5305,"l":3.37,"n":1879,"o":3.44,"t":"2025-04-01T04:00:00Z","v":203764,"vw":3.469231},{"c":3.51,"h":3.5865,"l":3.35,"n":2414,"o":3.43,"t":"2025-04-02T04:00:00Z","v":213942,"vw":3.487021},{"c":3.13,"h":3.38,"l":3.11,"n":2003,"o":3.34,"t":"2025-04-03T04:00:00Z","v":319142,"vw":3.226181},{"c":2.84,"h":3.072,"l":2.82,"n":3050,"o":3.06,"t":"2025-04-04T04:00:00Z","v":395052,"vw":2.911212},{"c":2.84,"h":2.98,"l":2.57,"n":3637,"o":2.69,"t":"2025-04-07T04:00:00Z","v":402879,"vw":2.795607},{"c":2.65,"h":2.95,"l":2.585,"n":3619,"o":2.91,"t":"2025-04-08T04:00:00Z","v":571397,"vw":2.77066},{"c":2.92,"h":2.93,"l":2.51,"n":5285,"o":2.62,"t":"2025-04-09T04:00:00Z","v":684157,"vw":2.665321},{"c":2.78,"h":2.8925,"l":2.72,"n":3235,"o":2.84,"t":"2025-04-10T04:00:00Z","v":305231,"vw":2.795512},{"c":2.8,"h":2.855,"l":2.7,"n":1375,"o":2.79,"t":"2025-04-11T04:00:00Z","v":174470,"vw":2.777453},{"c":2.85,"h":2.91,"l":2.774,"n":1480,"o":2.89,"t":"2025-04-14T04:00:00Z","v":176185,"vw":2.849252},{"c":2.93,"h":2.99,"l":2.79,"n":2143,"o":2.85,"t":"2025-04-15T04:00:00Z","v":337630,"vw":2.899895},{"c":2.9,"h":2.92,"l":2.835,"n":1873,"o":2.89,"t":"2025-04-16T04:00:00Z","v":298035,"vw":2.871097},{"c":2.9,"h":2.94,"l":2.86,"n":1374,"o":2.91,"t":"2025-04-17T04:00:00Z","v":185559,"vw":2.901026},{"c":2.97,"h":3,"l":2.86,"n":1952,"o":2.88,"t":"2025-04-21T04:00:00Z","v":180679,"vw":2.928472},{"c":3,"h":3.02,"l":2.94,"n":1857,"o":3,"t":"2025-04-22T04:00:00Z","v":312367,"vw":2.990035},{"c":3.05,"h":3.13,"l":2.985,"n":1755,"o":3.06,"t":"2025-04-23T04:00:00Z","v":223650,"vw":3.05717},{"c":3.25,"h":3.25,"l":3.08,"n":1654,"o":3.08,"t":"2025-04-24T04:00:00Z","v":210739,"vw":3.188352},{"c":3.23,"h":3.249,"l":3.18,"n":908,"o":3.18,"t":"2025-04-25T04:00:00Z","v":100971,"vw":3.209049},{"c":3.21,"h":3.2622,"l":3.135,"n":927,"o":3.21,"t":"2025-04-28T04:00:00Z","v":133748,"vw":3.19786},{"c":3.15,"h":3.205,"l":3.13,"n":866,"o":3.17,"t":"2025-04-29T04:00:00Z","v":44366,"vw":3.173049},{"c":3.14,"h":3.14,"l":3.045,"n":913,"o":3.14,"t":"2025-04-30T04:00:00Z","v":96821,"vw":3.097852},{"c":3,"h":3.19,"l":2.972,"n":1677,"o":3.19,"t":"2025-05-01T04:00:00Z","v":229413,"vw":3.030784},{"c":3.15,"h":3.17,"l":3.03,"n":1812,"o":3.07,"t":"2025-05-02T04:00:00Z","v":189271,"vw":3.113543},{"c":3.02,"h":3.135,"l":2.98,"n":1322,"o":3.11,"t":"2025-05-05T04:00:00Z","v":152286,"vw":3.03696},{"c":3.02,"h":3.03,"l":2.95,"n":2295,"o":3.01,"t":"2025-05-06T04:00:00Z","v":231791,"vw":2.994348},{"c":3.21,"h":3.22,"l":3.02,"n":1701,"o":3.02,"t":"2025-05-07T04:00:00Z","v":209382,"vw":3.142138},{"c":3.28,"h":3.32,"l":3.1901,"n":1757,"o":3.25,"t":"2025-05-08T04:00:00Z","v":232441,"vw":3.257414},{"c":3.25,"h":3.4,"l":3.245,"n":1574,"o":3.31,"t":"2025-05-09T04:00:00Z","v":218737,"vw":3.295791},{"c":3.34,"h":3.48,"l":3.3,"n":3016,"o":3.33,"t":"2025-05-12T04:00:00Z","v":501465,"vw":3.362},{"c":3.26,"h":3.414,"l":3.19,"n":3731,"o":3.41,"t":"2025-05-13T04:00:00Z","v":616213,"vw":3.262348},{"c":3.65,"h":3.75,"l":3.3,"n":5895,"o":3.34,"t":"2025-05-14T04:00:00Z","v":1004286,"vw":3.594317},{"c":3.96,"h":3.98,"l":3.54,"n":4612,"o":3.72,"t":"2025-05-15T04:00:00Z","v":1117708,"vw":3.822747},{"c":4.14,"h":4.57,"l":4.02,"n":4353,"o":4.2,"t":"2025-05-16T04:00:00Z","v":824323,"vw":4.225059},{"c":4.1,"h":4.3,"l":4.02,"n":3387,"o":4.16,"t":"2025-05-19T04:00:00Z","v":523948,"vw":4.161388},{"c":4.05,"h":4.155,"l":4.02,"n":1635,"o":4.1,"t":"2025-05-20T04:00:00Z","v":217123,"vw":4.085241},{"c":3.9,"h":4.06,"l":3.89,"n":1562,"o":4.01,"t":"2025-05-21T04:00:00Z","v":219986,"vw":3.954912},{"c":3.91,"h":3.9794,"l":3.83,"n":1332,"o":3.88,"t":"2025-05-22T04:00:00Z","v":163407,"vw":3.891372},{"c":3.68,"h":3.86,"l":3.64,"n":1877,"o":3.82,"t":"2025-05-23T04:00:00Z","v":212070,"vw":3.710168},{"c":3.68,"h":3.76,"l":3.65,"n":963,"o":3.72,"t":"2025-05-27T04:00:00Z","v":145575,"vw":3.698028},{"c":3.63,"h":3.68,"l":3.6,"n":1108,"o":3.67,"t":"2025-05-28T04:00:00Z","v":138303,"vw":3.63657},{"c":3.7,"h":3.72,"l":3.6,"n":1241,"o":3.69,"t":"2025-05-29T04:00:00Z","v":125117,"vw":3.664481},{"c":3.61,"h":3.68,"l":3.52,"n":1627,"o":3.61,"t":"2025-05-30T04:00:00Z","v":181884,"vw":3.604021},{"c":3.68,"h":3.7199,"l":3.59,"n":1290,"o":3.59,"t":"2025-06-02T04:00:00Z","v":192928,"vw":3.66286},{"c":3.8,"h":3.83,"l":3.6784,"n":1574,"o":3.68,"t":"2025-06-03T04:00:00Z","v":183941,"vw":3.781713},{"c":3.81,"h":3.88,"l":3.765,"n":949,"o":3.83,"t":"2025-06-04T04:00:00Z","v":122322,"vw":3.836172},{"c":3.72,"h":3.85,"l":3.68,"n":1591,"o":3.84,"t":"2025-06-05T04:00:00Z","v":166262,"vw":3.767059},{"c":3.7,"h":3.8,"l":3.67,"n":1256,"o":3.75,"t":"2025-06-06T04:00:00Z","v":127028,"vw":3.719534},{"c":3.82,"h":3.9,"l":3.71,"n":2204,"o":3.75,"t":"2025-06-09T04:00:00Z","v":285193,"vw":3.80431},{"c":3.8,"h":3.88,"l":3.76,"n":1349,"o":3.88,"t":"2025-06-10T04:00:00Z","v":165425,"vw":3.813611},{"c":3.93,"h":3.945,"l":3.77,"n":2575,"o":3.8,"t":"2025-06-11T04:00:00Z","v":269420,"vw":3.850908},{"c":3.94,"h":4.02,"l":3.825,"n":1858,"o":3.88,"t":"2025-06-12T04:00:00Z","v":179330,"vw":3.945601},{"c":3.84,"h":3.93,"l":3.8,"n":1821,"o":3.93,"t":"2025-06-13T04:00:00Z","v":138915,"vw":3.860045},{"c":3.93,"h":3.94,"l":3.82,"n":1885,"o":3.86,"t":"2025-06-16T04:00:00Z","v":170824,"vw":3.906647},{"c":3.85,"h":3.93,"l":3.84,"n":1719,"o":3.87,"t":"2025-06-17T04:00:00Z","v":105097,"vw":3.887287},{"c":3.85,"h":3.92,"l":3.83,"n":1585,"o":3.88,"t":"2025-06-18T04:00:00Z","v":151359,"vw":3.875888},{"c":3.79,"h":3.89,"l":3.74,"n":1671,"o":3.84,"t":"2025-06-20T04:00:00Z","v":353131,"vw":3.790965},{"c":3.8,"h":3.88,"l":3.74,"n":1153,"o":3.78,"t":"2025-06-23T04:00:00Z","v":92313,"vw":3.819538},{"c":3.91,"h":3.95,"l":3.8032,"n":1607,"o":3.83,"t":"2025-06-24T04:00:00Z","v":116515,"vw":3.906467},{"c":4.08,"h":4.105,"l":3.92,"n":1657,"o":3.95,"t":"2025-06-25T04:00:00Z","v":189751,"vw":4.037909},{"c":4.03,"h":4.16,"l":4.005,"n":1242,"o":4.11,"t":"2025-06-26T04:00:00Z","v":87120,"vw":4.039078},{"c":4.05,"h":4.05,"l":3.96,"n":1495,"o":4.03,"t":"2025-06-27T04:00:00Z","v":96831,"vw":4.008066},{"c":3.98,"h":4.1324,"l":3.98,"n":1475,"o":4.11,"t":"2025-06-30T04:00:00Z","v":69266,"vw":4.024332},{"c":4.07,"h":4.13,"l":3.97,"n":1503,"o":3.97,"t":"2025-07-01T04:00:00Z","v":135146,"vw":4.06552},{"c":4.03,"h":4.115,"l":4.0059,"n":1135,"o":4.08,"t":"2025-07-02T04:00:00Z","v":66127,"vw":4.044423},{"c":4.11,"h":4.11,"l":4.01,"n":958,"o":4.02,"t":"2025-07-03T04:00:00Z","v":47843,"vw":4.075939},{"c":3.92,"h":4.09,"l":3.89,"n":2088,"o":4.07,"t":"2025-07-07T04:00:00Z","v":207172,"vw":3.962623},{"c":4.03,"h":4.05,"l":3.945,"n":1554,"o":3.97,"t":"2025-07-08T04:00:00Z","v":137871,"vw":4.013145},{"c":4.1,"h":4.1,"l":4.01,"n":1758,"o":4.06,"t":"2025-07-09T04:00:00Z","v":99138,"vw":4.067258},{"c":4.08,"h":4.12,"l":4.032,"n":1499,"o":4.1,"t":"2025-07-10T04:00:00Z","v":104620,"vw":4.084473},{"c":4.03,"h":4.05,"l":4,"n":1141,"o":4.04,"t":"2025-07-11T04:00:00Z","v":46506,"vw":4.021338},{"c":3.82,"h":4.01,"l":3.8192,"n":2082,"o":4,"t":"2025-07-14T04:00:00Z","v":177338,"vw":3.8848},{"c":3.89,"h":3.95,"l":3.89,"n":1605,"o":3.89,"t":"2025-07-15T04:00:00Z","v":103900,"vw":3.91902},{"c":3.95,"h":3.95,"l":3.81,"n":1657,"o":3.91,"t":"2025-07-16T04:00:00Z","v":102029,"vw":3.884399},{"c":4.15,"h":4.15,"l":3.91,"n":2829,"o":3.95,"t":"2025-07-17T04:00:00Z","v":395221,"vw":4.051597},{"c":4.32,"h":4.4584,"l":4.2,"n":3590,"o":4.2,"t":"2025-07-18T04:00:00Z","v":408921,"vw":4.356946},{"c":4.4,"h":4.5,"l":4.34,"n":2044,"o":4.39,"t":"2025-07-21T04:00:00Z","v":259795,"vw":4.403568},{"c":4.25,"h":4.45,"l":4.245,"n":1666,"o":4.45,"t":"2025-07-22T04:00:00Z","v":152455,"vw":4.309917},{"c":4.26,"h":4.3,"l":4.18,"n":1633,"o":4.3,"t":"2025-07-23T04:00:00Z","v":161506,"vw":4.237364},{"c":4.11,"h":4.32,"l":4.0879,"n":1510,"o":4.29,"t":"2025-07-24T04:00:00Z","v":140858,"vw":4.154681},{"c":4.14,"h":4.15,"l":4.035,"n":1602,"o":4.12,"t":"2025-07-25T04:00:00Z","v":133338,"vw":4.093935},{"c":4.22,"h":4.2499,"l":4.102,"n":1328,"o":4.13,"t":"2025-07-28T04:00:00Z","v":107570,"vw":4.180714},{"c":4.2,"h":4.2287,"l":4.125,"n":1365,"o":4.21,"t":"2025-07-29T04:00:00Z","v":78622,"vw":4.183817},{"c":4.26,"h":4.28,"l":4.17,"n":2332,"o":4.19,"t":"2025-07-30T04:00:00Z","v":187613,"vw":4.234617},{"c":4.1,"h":4.2699,"l":4.1,"n":2936,"o":4.25,"t":"2025-07-31T04:00:00Z","v":292038,"vw":4.175621},{"c":2.96,"h":3.28,"l":2.95,"n":7378,"o":3.15,"t":"2025-08-01T04:00:00Z","v":1291519,"vw":3.079609},{"c":2.84,"h":3.09,"l":2.8146,"n":5076,"o":3.05,"t":"2025-08-04T04:00:00Z","v":628472,"vw":2.944363},{"c":2.83,"h":2.92,"l":2.79,"n":2669,"o":2.83,"t":"2025-08-05T04:00:00Z","v":268275,"vw":2.829196},{"c":2.75,"h":2.895,"l":2.71,"n":3130,"o":2.88,"t":"2025-08-06T04:00:00Z","v":404485,"vw":2.759197},{"c":2.72,"h":2.84,"l":2.69,"n":2938,"o":2.83,"t":"2025-08-07T04:00:00Z","v":393529,"vw":2.743516},{"c":2.7,"h":2.8499,"l":2.685,"n":3238,"o":2.75,"t":"2025-08-08T04:00:00Z","v":385303,"vw":2.772418},{"c":2.68,"h":2.915,"l":2.67,"n":4031,"o":2.72,"t":"2025-08-11T04:00:00Z","v":666875,"vw":2.732496},{"c":2.93,"h":2.98,"l":2.68,"n":5244,"o":2.7,"t":"2025-08-12T04:00:00Z","v":805527,"vw":2.870061},{"c":2.97,"h":3.115,"l":2.94,"n":6973,"o":2.97,"t":"2025-08-13T04:00:00Z","v":805618,"vw":3.025198},{"c":2.98,"h":3,"l":2.94,"n":3075,"o":2.97,"t":"2025-08-14T04:00:00Z","v":252365,"vw":2.970527},{"c":2.93,"h":2.98,"l":2.9,"n":2253,"o":2.98,"t":"2025-08-15T04:00:00Z","v":286333,"vw":2.948124},{"c":2.89,"h":2.9761,"l":2.88,"n":1959,"o":2.95,"t":"2025-08-18T04:00:00Z","v":199725,"vw":2.89826},{"c":2.79,"h":2.99,"l":2.7813,"n":1821,"o":2.9,"t":"2025-08-19T04:00:00Z","v":210818,"vw":2.876897},{"c":2.68,"h":2.8,"l":2.66,"n":2187,"o":2.8,"t":"2025-08-20T04:00:00Z","v":266177,"vw":2.698571},{"c":2.72,"h":2.7394,"l":2.66,"n":3063,"o":2.66,"t":"2025-08-21T04:00:00Z","v":216831,"vw":2.701066},{"c":2.84,"h":2.86,"l":2.735,"n":3061,"o":2.74,"t":"2025-08-22T04:00:00Z","v":251799,"vw":2.830472},{"c":2.84,"h":2.8899,"l":2.81,"n":2664,"o":2.85,"t":"2025-08-25T04:00:00Z","v":312509,"vw":2.838359},{"c":2.88,"h":2.92,"l":2.84,"n":2160,"o":2.84,"t":"2025-08-26T04:00:00Z","v":319208,"vw":2.87357},{"c":3.17,"h":3.3,"l":2.97,"n":5198,"o":2.97,"t":"2025-08-27T04:00:00Z","v":770861,"vw":3.171876},{"c":3.14,"h":3.2,"l":3.065,"n":2820,"o":3.18,"t":"2025-08-28T04:00:00Z","v":361303,"vw":3.121443},{"c":3.15,"h":3.24,"l":3.13,"n":2224,"o":3.16,"t":"2025-08-29T04:00:00Z","v":222153,"vw":3.166352},{"c":3.06,"h":3.1099,"l":3.03,"n":2320,"o":3.1,"t":"2025-09-02T04:00:00Z","v":196166,"vw":3.066965},{"c":2.97,"h":3.06,"l":2.95,"n":2699,"o":3.06,"t":"2025-09-03T04:00:00Z","v":220785,"vw":2.987013},{"c":2.95,"h":2.98,"l":2.89,"n":1724,"o":2.96,"t":"2025-09-04T04:00:00Z","v":164389,"vw":2.912704},{"c":2.97,"h":3.01,"l":2.9155,"n":2252,"o":2.98,"t":"2025-09-05T04:00:00Z","v":245586,"vw":2.957733},{"c":3.02,"h":3.05,"l":2.97,"n":2564,"o":2.98,"t":"2025-09-08T04:00:00Z","v":175882,"vw":3.008941},{"c":3.02,"h":3.05,"l":2.98,"n":1987,"o":3.03,"t":"2025-09-09T04:00:00Z","v":173256,"vw":3.007093},{"c":3.06,"h":3.155,"l":3.02,"n":2949,"o":3.14,"t":"2025-09-10T04:00:00Z","v":241455,"vw":3.077482},{"c":3.06,"h":3.1099,"l":3.06,"n":2257,"o":3.07,"t":"2025-09-11T04:00:00Z","v":159380,"vw":3.08512},{"c":3.11,"h":3.11,"l":3.055,"n":2389,"o":3.06,"t":"2025-09-12T04:00:00Z","v":199715,"vw":3.091057},{"c":3.17,"h":3.175,"l":3.085,"n":2262,"o":3.14,"t":"2025-09-15T04:00:00Z","v":244121,"vw":3.130667},{"c":3.17,"h":3.23,"l":3.14,"n":1863,"o":3.23,"t":"2025-09-16T04:00:00Z","v":214193,"vw":3.179349},{"c":3.24,"h":3.255,"l":3.17,"n":2971,"o":3.19,"t":"2025-09-17T04:00:00Z","v":289215,"vw":3.207954},{"c":3.33,"h":3.3598,"l":3.2504,"n":2216,"o":3.3,"t":"2025-09-18T04:00:00Z","v":233263,"vw":3.306748},{"c":3.26,"h":3.3524,"l":3.26,"n":1762,"o":3.35,"t":"2025-09-19T04:00:00Z","v":263083,"vw":3.284907},{"c":3.25,"h":3.28,"l":3.185,"n":2118,"o":3.19,"t":"2025-09-22T04:00:00Z","v":246417,"vw":3.249765},{"c":3.25,"h":3.319,"l":3.23,"n":2355,"o":3.27,"t":"2025-09-23T04:00:00Z","v":234933,"vw":3.262443},{"c":3.28,"h":3.3,"l":3.24,"n":2089,"o":3.26,"t":"2025-09-24T04:00:00Z","v":225274,"vw":3.26678},{"c":3.19,"h":3.28,"l":3.1,"n":2049,"o":3.26,"t":"2025-09-25T04:00:00Z","v":326406,"vw":3.153534},{"c":3.25,"h":3.26,"l":3.15,"n":1469,"o":3.23,"t":"2025-09-26T04:00:00Z","v":140967,"vw":3.212355},{"c":3.17,"h":3.3,"l":3.1347,"n":4970,"o":3.27,"t":"2025-09-29T04:00:00Z","v":657046,"vw":3.192052},{"c":3.13,"h":3.2408,"l":3.13,"n":1841,"o":3.17,"t":"2025-09-30T04:00:00Z","v":168335,"vw":3.172438},{"c":3.17,"h":3.2,"l":3.12,"n":2025,"o":3.12,"t":"2025-10-01T04:00:00Z","v":180971,"vw":3.167451},{"c":3.22,"h":3.25,"l":3.1757,"n":1806,"o":3.19,"t":"2025-10-02T04:00:00Z","v":152535,"vw":3.214105},{"c":3.2,"h":3.2965,"l":3.17,"n":1289,"o":3.25,"t":"2025-10-03T04:00:00Z","v":156279,"vw":3.238609},{"c":3.24,"h":3.27,"l":3.1911,"n":1902,"o":3.27,"t":"2025-10-06T04:00:00Z","v":253180,"vw":3.245325},{"c":3.11,"h":3.2882,"l":3.1,"n":2018,"o":3.27,"t":"2025-10-07T04:00:00Z","v":237714,"vw":3.195063},{"c":3.15,"h":3.185,"l":3.11,"n":1324,"o":3.11,"t":"2025-10-08T04:00:00Z","v":135293,"vw":3.153988},{"c":3.15,"h":3.18,"l":3.11,"n":2082,"o":3.17,"t":"2025-10-09T04:00:00Z","v":165712,"vw":3.139355},{"c":3,"h":3.165,"l":2.98,"n":1747,"o":3.14,"t":"2025-10-10T04:00:00Z","v":238191,"vw":3.034398},{"c":3.05,"h":3.1001,"l":3,"n":1331,"o":3.05,"t":"2025-10-13T04:00:00Z","v":164594,"vw":3.052752},{"c":3.05,"h":3.11,"l":3.02,"n":1572,"o":3.04,"t":"2025-10-14T04:00:00Z","v":151564,"vw":3.065465},{"c":3.14,"h":3.14,"l":3.05,"n":1916,"o":3.09,"t":"2025-10-15T04:00:00Z","v":106740,"vw":3.107825},{"c":3.09,"h":3.23,"l":3.09,"n":1780,"o":3.16,"t":"2025-10-16T04:00:00Z","v":188444,"vw":3.144473},{"c":3.01,"h":3.13,"l":2.98,"n":1755,"o":3.08,"t":"2025-10-17T04:00:00Z","v":163050,"vw":3.026201},{"c":3.03,"h":3.1,"l":2.9782,"n":1988,"o":3.04,"t":"2025-10-20T04:00:00Z","v":245021,"vw":3.01855},{"c":3.02,"h":3.0411,"l":2.96,"n":2580,"o":3.03,"t":"2025-10-21T04:00:00Z","v":417399,"vw":2.989939},{"c":3.01,"h":3.045,"l":2.97,"n":1607,"o":2.98,"t":"2025-10-22T04:00:00Z","v":315582,"vw":2.994294},{"c":3.09,"h":3.1475,"l":3.0063,"n":1751,"o":3.01,"t":"2025-10-23T04:00:00Z","v":246175,"vw":3.098119},{"c":3.07,"h":3.1196,"l":3.03,"n":2309,"o":3.1,"t":"2025-10-24T04:00:00Z","v":366252,"vw":3.079576},{"c":3.15,"h":3.18,"l":3.1,"n":2200,"o":3.12,"t":"2025-10-27T04:00:00Z","v":402913,"vw":3.147369},{"c":3.04,"h":3.18,"l":3.03,"n":2146,"o":3.15,"t":"2025-10-28T04:00:00Z","v":299008,"vw":3.101383},{"c":3.04,"h":3.08,"l":3,"n":2678,"o":3.08,"t":"2025-10-29T04:00:00Z","v":266600,"vw":3.02838},{"c":2.99,"h":3.07,"l":2.95,"n":2140,"o":2.98,"t":"2025-10-30T04:00:00Z","v":271200,"vw":3.008321},{"c":3.1,"h":3.12,"l":2.995,"n":2417,"o":3,"t":"2025-10-31T04:00:00Z","v":247240,"vw":3.064785},{"c":3.11,"h":3.2281,"l":3.1,"n":4634,"o":3.1,"t":"2025-11-03T05:00:00Z","v":962887,"vw":3.155469},{"c":2.85,"h":2.89,"l":2.65,"n":6044,"o":2.76,"t":"2025-11-04T05:00:00Z","v":1213921,"vw":2.755294},{"c":2.56,"h":2.79,"l":2.54,"n":4487,"o":2.78,"t":"2025-11-05T05:00:00Z","v":815692,"vw":2.674943},{"c":2.41,"h":2.64,"l":2.3501,"n":3493,"o":2.6,"t":"2025-11-06T05:00:00Z","v":594612,"vw":2.420714},{"c":2.27,"h":2.4,"l":2.21,"n":4353,"o":2.35,"t":"2025-11-07T05:00:00Z","v":601752,"vw":2.261113},{"c":2.3,"h":2.32,"l":2.2109,"n":2910,"o":2.28,"t":"2025-11-10T05:00:00Z","v":327585,"vw":2.268486},{"c":2.32,"h":2.32,"l":2.23,"n":2823,"o":2.29,"t":"2025-11-11T05:00:00Z","v":301225,"vw":2.284131},{"c":2.41,"h":2.45,"l":2.32,"n":3175,"o":2.33,"t":"2025-11-12T05:00:00Z","v":416417,"vw":2.413049},{"c":2.32,"h":2.4,"l":2.23,"n":4733,"o":2.36,"t":"2025-11-13T05:00:00Z","v":592917,"vw":2.302447},{"c":2.33,"h":2.37,"l":2.25,"n":4773,"o":2.28,"t":"2025-11-14T05:00:00Z","v":688585,"vw":2.311445},{"c":2.35,"h":2.44,"l":2.285,"n":3810,"o":2.35,"t":"2025-11-17T05:00:00Z","v":497174,"vw":2.345581},{"c":2.3,"h":2.365,"l":2.18,"n":3764,"o":2.32,"t":"2025-11-18T05:00:00Z","v":592090,"vw":2.302835},{"c":2.32,"h":2.35,"l":2.2698,"n":5535,"o":2.3,"t":"2025-11-19T05:00:00Z","v":614568,"vw":2.320495},{"c":2.27,"h":2.4252,"l":2.22,"n":4678,"o":2.35,"t":"2025-11-20T05:00:00Z","v":773479,"vw":2.31665},{"c":2.3,"h":2.3183,"l":2.19,"n":6520,"o":2.3,"t":"2025-11-21T05:00:00Z","v":548913,"vw":2.26765},{"c":2.39,"h":2.41,"l":2.2502,"n":4563,"o":2.32,"t":"2025-11-24T05:00:00Z","v":1443388,"vw":2.379309},{"c":2.38,"h":2.42,"l":2.32,"n":2832,"o":2.42,"t":"2025-11-25T05:00:00Z","v":360478,"vw":2.353339},{"c":2.65,"h":2.675,"l":2.4,"n":5157,"o":2.4,"t":"2025-11-26T05:00:00Z","v":882564,"vw":2.579788},{"c":2.64,"h":2.68,"l":2.6,"n":1975,"o":2.66,"t":"2025-11-28T05:00:00Z","v":355947,"vw":2.652162},{"c":2.71,"h":2.7199,"l":2.6122,"n":3501,"o":2.62,"t":"2025-12-01T05:00:00Z","v":401049,"vw":2.681361},{"c":2.81,"h":2.815,"l":2.7,"n":4330,"o":2.74,"t":"2025-12-02T05:00:00Z","v":430742,"vw":2.768066},{"c":2.96,"h":2.96,"l":2.785,"n":5511,"o":2.82,"t":"2025-12-03T05:00:00Z","v":595085,"vw":2.871173},{"c":3,"h":3.031,"l":2.9,"n":5457,"o":3,"t":"2025-12-04T05:00:00Z","v":742441,"vw":2.951219},{"c":2.99,"h":3.0861,"l":2.985,"n":4300,"o":3.05,"t":"2025-12-05T05:00:00Z","v":559158,"vw":3.039395},{"c":2.93,"h":3.022,"l":2.93,"n":2653,"o":3.02,"t":"2025-12-08T05:00:00Z","v":306463,"vw":2.96626},{"c":2.97,"h":2.985,"l":2.88,"n":3056,"o":2.91,"t":"2025-12-09T05:00:00Z","v":312541,"vw":2.949291},{"c":2.95,"h":2.98,"l":2.9245,"n":2331,"o":2.95,"t":"2025-12-10T05:00:00Z","v":220545,"vw":2.950256},{"c":2.93,"h":2.955,"l":2.855,"n":1728,"o":2.94,"t":"2025-12-11T05:00:00Z","v":213049,"vw":2.914907},{"c":2.71,"h":2.92,"l":2.68,"n":2208,"o":2.91,"t":"2025-12-12T05:00:00Z","v":239700,"vw":2.761721},{"c":2.63,"h":2.72,"l":2.62,"n":2081,"o":2.72,"t":"2025-12-15T05:00:00Z","v":187947,"vw":2.639529},{"c":2.57,"h":2.63,"l":2.57,"n":1830,"o":2.63,"t":"2025-12-16T05:00:00Z","v":141246,"vw":2.587176},{"c":2.56,"h":2.625,"l":2.56,"n":1785,"o":2.6,"t":"2025-12-17T05:00:00Z","v":130490,"vw":2.576082},{"c":2.61,"h":2.66,"l":2.57,"n":1385,"o":2.6,"t":"2025-12-18T05:00:00Z","v":151812,"vw":2.613523},{"c":2.72,"h":2.745,"l":2.5754,"n":2652,"o":2.62,"t":"2025-12-19T05:00:00Z","v":549161,"vw":2.686329},{"c":2.75,"h":2.811,"l":2.71,"n":2812,"o":2.78,"t":"2025-12-22T05:00:00Z","v":436510,"vw":2.745964},{"c":2.7,"h":2.74,"l":2.655,"n":1666,"o":2.74,"t":"2025-12-23T05:00:00Z","v":238908,"vw":2.690675},{"c":2.69,"h":2.73,"l":2.64,"n":1344,"o":2.7,"t":"2025-12-24T05:00:00Z","v":138074,"vw":2.670374},{"c":2.64,"h":2.68,"l":2.6045,"n":1717,"o":2.65,"t":"2025-12-26T05:00:00Z","v":250735,"vw":2.64939},{"c":2.58,"h":2.675,"l":2.55,"n":1372,"o":2.63,"t":"2025-12-29T05:00:00Z","v":228235,"vw":2.588783},{"c":2.61,"h":2.648,"l":2.56,"n":1476,"o":2.56,"t":"2025-12-30T05:00:00Z","v":267545,"vw":2.598379},{"c":2.55,"h":2.62,"l":2.525,"n":2507,"o":2.62,"t":"2025-12-31T05:00:00Z","v":311903,"vw":2.568069},{"c":2.68,"h":2.69,"l":2.57,"n":1774,"o":2.57,"t":"2026-01-02T05:00:00Z","v":220975,"vw":2.651508},{"c":2.79,"h":2.825,"l":2.7,"n":2474,"o":2.71,"t":"2026-01-05T05:00:00Z","v":265498,"vw":2.789373},{"c":2.9,"h":2.9355,"l":2.81,"n":3074,"o":2.81,"t":"2026-01-06T05:00:00Z","v":418898,"vw":2.89451},{"c":2.85,"h":2.92,"l":2.8,"n":1713,"o":2.92,"t":"2026-01-07T05:00:00Z","v":191701,"vw":2.859699},{"c":2.76,"h":2.84,"l":2.75,"n":2043,"o":2.83,"t":"2026-01-08T05:00:00Z","v":248641,"vw":2.79395},{"c":2.83,"h":2.87,"l":2.76,"n":2295,"o":2.8,"t":"2026-01-09T05:00:00Z","v":238782,"vw":2.81924},{"c":2.81,"h":2.8532,"l":2.7245,"n":2866,"o":2.82,"t":"2026-01-12T05:00:00Z","v":280271,"vw":2.777695},{"c":2.86,"h":2.885,"l":2.764,"n":2869,"o":2.81,"t":"2026-01-13T05:00:00Z","v":397698,"vw":2.818898},{"c":2.89,"h":2.925,"l":2.8401,"n":1830,"o":2.86,"t":"2026-01-14T05:00:00Z","v":216154,"vw":2.88235},{"c":2.89,"h":2.995,"l":2.86,"n":2082,"o":2.95,"t":"2026-01-15T05:00:00Z","v":288033,"vw":2.903797},{"c":3.03,"h":3.09,"l":2.895,"n":3843,"o":2.91,"t":"2026-01-16T05:00:00Z","v":565657,"vw":3.008398},{"c":3,"h":3.1398,"l":2.95,"n":3142,"o":2.98,"t":"2026-01-20T05:00:00Z","v":299930,"vw":3.016066},{"c":3.12,"h":3.2854,"l":3.06,"n":5597,"o":3.06,"t":"2026-01-21T05:00:00Z","v":739625,"vw":3.158573},{"c":3.14,"h":3.175,"l":3.06,"n":3577,"o":3.15,"t":"2026-01-22T05:00:00Z","v":422141,"vw":3.118256},{"c":2.99,"h":3.16,"l":2.9801,"n":2545,"o":3.14,"t":"2026-01-23T05:00:00Z","v":243513,"vw":3.028269},{"c":2.95,"h":3.05,"l":2.91,"n":1895,"o":3.03,"t":"2026-01-26T05:00:00Z","v":227510,"vw":2.943117},{"c":3.03,"h":3.0658,"l":2.94,"n":2245,"o":2.94,"t":"2026-01-27T05:00:00Z","v":282446,"vw":3.022598},{"c":3,"h":3.1,"l":2.9746,"n":2823,"o":3.06,"t":"2026-01-28T05:00:00Z","v":185448,"vw":3.017233},{"c":2.95,"h":3.02,"l":2.82,"n":3294,"o":2.99,"t":"2026-01-29T05:00:00Z","v":264766,"vw":2.909896},{"c":2.9,"h":2.93,"l":2.86,"n":4850,"o":2.93,"t":"2026-01-30T05:00:00Z","v":368511,"vw":2.892064},{"c":2.9,"h":3,"l":2.869,"n":3403,"o":2.87,"t":"2026-02-02T05:00:00Z","v":280214,"vw":2.957088},{"c":2.87,"h":2.93,"l":2.8,"n":2372,"o":2.9,"t":"2026-02-03T05:00:00Z","v":245018,"vw":2.864354},{"c":2.86,"h":2.98,"l":2.82,"n":2384,"o":2.86,"t":"2026-02-04T05:00:00Z","v":231296,"vw":2.887363},{"c":2.8,"h":2.85,"l":2.78,"n":2731,"o":2.85,"t":"2026-02-05T05:00:00Z","v":179223,"vw":2.806527},{"c":3.04,"h":3.11,"l":2.88,"n":3535,"o":2.88,"t":"2026-02-06T05:00:00Z","v":329996,"vw":3.019327},{"c":3.02,"h":3.11,"l":3.02,"n":2601,"o":3.04,"t":"2026-02-09T05:00:00Z","v":246063,"vw":3.064324},{"c":3.03,"h":3.0887,"l":3,"n":2572,"o":3.05,"t":"2026-02-10T05:00:00Z","v":220471,"vw":3.061712},{"c":3.04,"h":3.1,"l":2.97,"n":1765,"o":3.07,"t":"2026-02-11T05:00:00Z","v":202233,"vw":3.057332},{"c":3.03,"h":3.065,"l":2.99,"n":4447,"o":3.03,"t":"2026-02-12T05:00:00Z","v":407172,"vw":3.016824},{"c":3.01,"h":3.09,"l":3.01,"n":2066,"o":3.04,"t":"2026-02-13T05:00:00Z","v":202924,"vw":3.05163},{"c":2.86,"h":3.025,"l":2.82,"n":3872,"o":2.99,"t":"2026-02-17T05:00:00Z","v":421089,"vw":2.881077},{"c":2.88,"h":2.9244,"l":2.82,"n":3534,"o":2.87,"t":"2026-02-18T05:00:00Z","v":457051,"vw":2.88447},{"c":2.78,"h":2.86,"l":2.725,"n":4346,"o":2.85,"t":"2026-02-19T05:00:00Z","v":506195,"vw":2.778802},{"c":2.65,"h":2.76,"l":2.62,"n":5778,"o":2.74,"t":"2026-02-20T05:00:00Z","v":781068,"vw":2.672979},{"c":2.42,"h":2.66,"l":2.41,"n":4674,"o":2.66,"t":"2026-02-23T05:00:00Z","v":682889,"vw":2.466804},{"c":2.61,"h":2.64,"l":2.4,"n":6377,"o":2.44,"t":"2026-02-24T05:00:00Z","v":1062505,"vw":2.555856},{"c":2.68,"h":2.75,"l":2.65,"n":2230,"o":2.69,"t":"2026-02-25T05:00:00Z","v":183811,"vw":2.687004},{"c":2.85,"h":2.86,"l":2.66,"n":3603,"o":2.69,"t":"2026-02-26T05:00:00Z","v":630607,"vw":2.802101},{"c":2.75,"h":2.8289,"l":2.69,"n":2373,"o":2.79,"t":"2026-02-27T05:00:00Z","v":264863,"vw":2.735615},{"c":2.75,"h":2.775,"l":2.61,"n":1935,"o":2.61,"t":"2026-03-02T05:00:00Z","v":241108,"vw":2.711477},{"c":2.72,"h":2.77,"l":2.66,"n":2557,"o":2.69,"t":"2026-03-03T05:00:00Z","v":285668,"vw":2.714334},{"c":2.68,"h":2.79,"l":2.6525,"n":3317,"o":2.73,"t":"2026-03-04T05:00:00Z","v":346666,"vw":2.694658},{"c":2.87,"h":3.005,"l":2.79,"n":5457,"o":2.85,"t":"2026-03-05T05:00:00Z","v":826003,"vw":2.904398},{"c":2.75,"h":2.845,"l":2.73,"n":2690,"o":2.8,"t":"2026-03-06T05:00:00Z","v":270143,"vw":2.793149},{"c":2.8,"h":2.8,"l":2.62,"n":1457,"o":2.69,"t":"2026-03-09T04:00:00Z","v":275227,"vw":2.696562},{"c":2.73,"h":2.8,"l":2.705,"n":2234,"o":2.77,"t":"2026-03-10T04:00:00Z","v":305826,"vw":2.750702},{"c":2.8,"h":2.865,"l":2.755,"n":1678,"o":2.76,"t":"2026-03-11T04:00:00Z","v":269967,"vw":2.789563},{"c":2.76,"h":2.8251,"l":2.7201,"n":2623,"o":2.8,"t":"2026-03-12T04:00:00Z","v":400773,"vw":2.767801},{"c":2.82,"h":2.83,"l":2.75,"n":1552,"o":2.76,"t":"2026-03-13T04:00:00Z","v":136337,"vw":2.781319},{"c":2.86,"h":2.89,"l":2.82,"n":2153,"o":2.88,"t":"2026-03-16T04:00:00Z","v":195252,"vw":2.856473},{"c":2.92,"h":3.12,"l":2.915,"n":4091,"o":2.95,"t":"2026-03-17T04:00:00Z","v":491680,"vw":3.013358},{"c":2.75,"h":2.955,"l":2.75,"n":1953,"o":2.94,"t":"2026-03-18T04:00:00Z","v":172522,"vw":2.834068},{"c":2.8,"h":2.81,"l":2.69,"n":1830,"o":2.75,"t":"2026-03-19T04:00:00Z","v":174254,"vw":2.752872},{"c":2.66,"h":2.87,"l":2.6299,"n":1566,"o":2.81,"t":"2026-03-20T04:00:00Z","v":163677,"vw":2.704761},{"c":2.75,"h":2.81,"l":2.7113,"n":2040,"o":2.72,"t":"2026-03-23T04:00:00Z","v":223697,"vw":2.759915},{"c":2.85,"h":2.93,"l":2.69,"n":2670,"o":2.69,"t":"2026-03-24T04:00:00Z","v":349422,"vw":2.827727},{"c":2.94,"h":3.04,"l":2.92,"n":3811,"o":2.92,"t":"2026-03-25T04:00:00Z","v":418478,"vw":2.970454},{"c":2.84,"h":2.965,"l":2.815,"n":2032,"o":2.92,"t":"2026-03-26T04:00:00Z","v":222295,"vw":2.898394},{"c":2.87,"h":2.87,"l":2.76,"n":2383,"o":2.82,"t":"2026-03-27T04:00:00Z","v":280514,"vw":2.835233},{"c":2.7,"h":2.85,"l":2.665,"n":3136,"o":2.85,"t":"2026-03-30T04:00:00Z","v":411008,"vw":2.719781},{"c":2.8,"h":2.8,"l":2.705,"n":1877,"o":2.76,"t":"2026-03-31T04:00:00Z","v":179941,"vw":2.754716},{"c":2.83,"h":2.93,"l":2.8,"n":2742,"o":2.8,"t":"2026-04-01T04:00:00Z","v":326448,"vw":2.86166},{"c":2.86,"h":2.88,"l":2.73,"n":1537,"o":2.76,"t":"2026-04-02T04:00:00Z","v":181466,"vw":2.826409},{"c":2.87,"h":2.89,"l":2.82,"n":2256,"o":2.88,"t":"2026-04-06T04:00:00Z","v":227647,"vw":2.856633},{"c":2.83,"h":2.91,"l":2.79,"n":1893,"o":2.87,"t":"2026-04-07T04:00:00Z","v":160096,"vw":2.826349},{"c":2.89,"h":2.9997,"l":2.88,"n":2832,"o":2.98,"t":"2026-04-08T04:00:00Z","v":251856,"vw":2.910683},{"c":2.9,"h":2.915,"l":2.865,"n":1305,"o":2.89,"t":"2026-04-09T04:00:00Z","v":152328,"vw":2.890599},{"c":2.99,"h":3.01,"l":2.89,"n":2407,"o":2.91,"t":"2026-04-10T04:00:00Z","v":248089,"vw":2.960379},{"c":3.07,"h":3.14,"l":2.96,"n":2962,"o":2.99,"t":"2026-04-13T04:00:00Z","v":274889,"vw":3.073657},{"c":3.09,"h":3.14,"l":3.07,"n":2706,"o":3.14,"t":"2026-04-14T04:00:00Z","v":291105,"vw":3.097072},{"c":3.18,"h":3.215,"l":3.12,"n":3776,"o":3.12,"t":"2026-04-15T04:00:00Z","v":444589,"vw":3.17274},{"c":3.15,"h":3.2,"l":3.105,"n":2226,"o":3.2,"t":"2026-04-16T04:00:00Z","v":218637,"vw":3.152501},{"c":3.22,"h":3.25,"l":3.17,"n":4485,"o":3.18,"t":"2026-04-17T04:00:00Z","v":472747,"vw":3.208121},{"c":3.36,"h":3.41,"l":3.22,"n":7564,"o":3.22,"t":"2026-04-20T04:00:00Z","v":878156,"vw":3.356605},{"c":3.54,"h":3.57,"l":3.42,"n":12075,"o":3.42,"t":"2026-04-21T04:00:00Z","v":1729718,"vw":3.497327},{"c":4.38,"h":4.4,"l":3.6482,"n":20847,"o":3.65,"t":"2026-04-22T04:00:00Z","v":3589636,"vw":3.990763},{"c":4.27,"h":4.38,"l":4.01,"n":15447,"o":4.35,"t":"2026-04-23T04:00:00Z","v":2282378,"vw":4.186895},{"c":5.25,"h":5.64,"l":4.44,"n":44923,"o":4.45,"t":"2026-04-24T04:00:00Z","v":7365587,"vw":5.282859},{"c":5.21,"h":5.622,"l":4.87,"n":46983,"o":5.61,"t":"2026-04-27T04:00:00Z","v":6092607,"vw":5.184255},{"c":4.87,"h":5.07,"l":4.65,"n":16729,"o":4.97,"t":"2026-04-28T04:00:00Z","v":2519809,"vw":4.834942},{"c":3.32,"h":4.6,"l":3.19,"n":22467,"o":4.52,"t":"2026-04-29T04:00:00Z","v":5096740,"vw":3.52763},{"c":3.4,"h":3.41,"l":3,"n":20661,"o":3.21,"t":"2026-04-30T04:00:00Z","v":3366425,"vw":3.238515},{"c":3.7,"h":3.86,"l":3.395,"n":16107,"o":3.41,"t":"2026-05-01T04:00:00Z","v":2851812,"vw":3.627655},{"c":3.56,"h":4.015,"l":3.53,"n":14332,"o":3.75,"t":"2026-05-04T04:00:00Z","v":2242673,"vw":3.662039},{"c":4.08,"h":4.12,"l":3.55,"n":13754,"o":3.6,"t":"2026-05-05T04:00:00Z","v":1917562,"vw":3.933446},{"c":3.94,"h":4.24,"l":3.93,"n":9609,"o":4.17,"t":"2026-05-06T04:00:00Z","v":1395093,"vw":4.001563},{"c":3.86,"h":4.1,"l":3.8,"n":9262,"o":3.94,"t":"2026-05-07T04:00:00Z","v":1396092,"vw":3.951769},{"c":4.53,"h":4.755,"l":3.8816,"n":19274,"o":3.89,"t":"2026-05-08T04:00:00Z","v":3494266,"vw":4.453039},{"c":4.3,"h":4.605,"l":4.22,"n":13381,"o":4.55,"t":"2026-05-11T04:00:00Z","v":1786261,"vw":4.373758},{"c":3.94,"h":4.21,"l":3.8311,"n":9446,"o":4.2,"t":"2026-05-12T04:00:00Z","v":1527977,"vw":3.989693},{"c":4.07,"h":4.175,"l":3.91,"n":7703,"o":4.04,"t":"2026-05-13T04:00:00Z","v":1106849,"vw":4.055371},{"c":4.33,"h":4.38,"l":3.975,"n":8762,"o":4.06,"t":"2026-05-14T04:00:00Z","v":1060552,"vw":4.196762},{"c":4.34,"h":4.495,"l":4.02,"n":11809,"o":4.12,"t":"2026-05-15T04:00:00Z","v":1632942,"vw":4.300658},{"c":4.07,"h":4.61,"l":4.0311,"n":8245,"o":4.4,"t":"2026-05-18T04:00:00Z","v":1178710,"vw":4.20733},{"c":4.31,"h":4.46,"l":3.9503,"n":9978,"o":4,"t":"2026-05-19T04:00:00Z","v":1282466,"vw":4.273619},{"c":5.06,"h":5.38,"l":4.42,"n":26886,"o":4.42,"t":"2026-05-20T04:00:00Z","v":4312810,"vw":5.092744},{"c":5.76,"h":5.87,"l":4.8,"n":24723,"o":4.83,"t":"2026-05-21T04:00:00Z","v":3917735,"vw":5.578088},{"c":5.52,"h":5.83,"l":5.22,"n":16102,"o":5.71,"t":"2026-05-22T04:00:00Z","v":2560448,"vw":5.568192},{"c":6.38,"h":6.85,"l":5.85,"n":34618,"o":5.9,"t":"2026-05-26T04:00:00Z","v":5709086,"vw":6.484821},{"c":5.95,"h":6.78,"l":5.88,"n":30766,"o":6.77,"t":"2026-05-27T04:00:00Z","v":4369425,"vw":6.151906},{"c":6.79,"h":7.05,"l":5.765,"n":32380,"o":5.95,"t":"2026-05-28T04:00:00Z","v":5688787,"vw":6.663748},{"c":8.8,"h":9.67,"l":7.76,"n":92614,"o":8.01,"t":"2026-05-29T04:00:00Z","v":16219633,"vw":8.712549},{"c":7.83,"h":8.53,"l":7.44,"n":53249,"o":8.41,"t":"2026-06-01T04:00:00Z","v":8089991,"vw":7.925096},{"c":8.34,"h":9.775,"l":8.18,"n":44771,"o":8.39,"t":"2026-06-02T04:00:00Z","v":7836586,"vw":8.989352},{"c":8.93,"h":9.86,"l":8.05,"n":61483,"o":8.6,"t":"2026-06-03T04:00:00Z","v":8556318,"vw":9.109338},{"c":8.55,"h":9.1498,"l":8.01,"n":25994,"o":8.46,"t":"2026-06-04T04:00:00Z","v":3478589,"vw":8.687806},{"c":6.93,"h":8.4437,"l":6.8,"n":32396,"o":8.2,"t":"2026-06-05T04:00:00Z","v":5234076,"vw":7.327021},{"c":6.89,"h":7.21,"l":6.72,"n":19454,"o":7.16,"t":"2026-06-08T04:00:00Z","v":2587542,"vw":6.950756},{"c":6.28,"h":7.276,"l":5.83,"n":26895,"o":7.05,"t":"2026-06-09T04:00:00Z","v":3520445,"vw":6.320313},{"c":6.08,"h":6.65,"l":6.0401,"n":17003,"o":6.15,"t":"2026-06-10T04:00:00Z","v":2041256,"vw":6.283644},{"c":6.25,"h":6.35,"l":5.835,"n":21683,"o":6.21,"t":"2026-06-11T04:00:00Z","v":2792070,"vw":6.099574},{"c":6.25,"h":6.45,"l":5.995,"n":13098,"o":6.21,"t":"2026-06-12T04:00:00Z","v":1684721,"vw":6.281944},{"c":5.93,"h":6.74,"l":5.8,"n":16528,"o":6.59,"t":"2026-06-15T04:00:00Z","v":2551576,"vw":6.138881},{"c":5.5,"h":6.05,"l":5.49,"n":13172,"o":5.79,"t":"2026-06-16T04:00:00Z","v":1582476,"vw":5.685126},{"c":5.28,"h":5.73,"l":5.25,"n":11769,"o":5.53,"t":"2026-06-17T04:00:00Z","v":1475670,"vw":5.470317},{"c":5.92,"h":6,"l":5.29,"n":14265,"o":5.3,"t":"2026-06-18T04:00:00Z","v":2188915,"vw":5.776145},{"c":5.76,"h":6.34,"l":5.65,"n":15405,"o":6.03,"t":"2026-06-22T04:00:00Z","v":2323898,"vw":5.897479},{"c":5.22,"h":5.67,"l":5.17,"n":12883,"o":5.4,"t":"2026-06-23T04:00:00Z","v":1577623,"vw":5.324576},{"c":4.86,"h":5.26,"l":4.75,"n":10971,"o":5.21,"t":"2026-06-24T04:00:00Z","v":1459314,"vw":4.907953},{"c":4.91,"h":5.12,"l":4.74,"n":11673,"o":5.11,"t":"2026-06-25T04:00:00Z","v":1441860,"vw":4.927177},{"c":4.65,"h":4.78,"l":4.56,"n":7950,"o":4.73,"t":"2026-06-26T04:00:00Z","v":934936,"vw":4.669731},{"c":4.62,"h":4.73,"l":4.302,"n":9943,"o":4.7,"t":"2026-06-29T04:00:00Z","v":1478388,"vw":4.558263},{"c":4.73,"h":4.95,"l":4.63,"n":14894,"o":4.64,"t":"2026-06-30T04:00:00Z","v":1530077,"vw":4.780487},{"c":4.51,"h":4.67,"l":4.47,"n":10020,"o":4.56,"t":"2026-07-01T04:00:00Z","v":1131348,"vw":4.547724},{"c":4.12,"h":4.625,"l":4.09,"n":10939,"o":4.5,"t":"2026-07-02T04:00:00Z","v":1255035,"vw":4.248062},{"c":4.13,"h":4.36,"l":4.09,"n":11392,"o":4.25,"t":"2026-07-06T04:00:00Z","v":1151353,"vw":4.191486},{"c":3.79,"h":4.005,"l":3.745,"n":13286,"o":4,"t":"2026-07-07T04:00:00Z","v":1524232,"vw":3.829292},{"c":3.68,"h":3.86,"l":3.63,"n":12211,"o":3.73,"t":"2026-07-08T04:00:00Z","v":1238323,"vw":3.699901},{"c":4.23,"h":4.28,"l":3.72,"n":15788,"o":3.83,"t":"2026-07-09T04:00:00Z","v":2144857,"vw":4.014833},{"c":4.02,"h":4.21,"l":3.99,"n":12659,"o":4.21,"t":"2026-07-10T04:00:00Z","v":1548174,"vw":4.079671},{"c":3.81,"h":3.96,"l":3.75,"n":11729,"o":3.96,"t":"2026-07-13T04:00:00Z","v":1077129,"vw":3.821901},{"c":3.89,"h":3.98,"l":3.8,"n":10121,"o":3.83,"t":"2026-07-14T04:00:00Z","v":1009480,"vw":3.883624},{"c":3.74,"h":3.98,"l":3.6,"n":12012,"o":3.94,"t":"2026-07-15T04:00:00Z","v":1218291,"vw":3.712359},{"c":3.52,"h":3.63,"l":3.465,"n":11164,"o":3.6,"t":"2026-07-16T04:00:00Z","v":1702351,"vw":3.545321},{"c":3.42,"h":3.56,"l":3.2816,"n":7481,"o":3.32,"t":"2026-07-17T04:00:00Z","v":724440,"vw":3.41685},{"c":3.38,"h":3.5,"l":3.35,"n":7190,"o":3.41,"t":"2026-07-20T04:00:00Z","v":844288,"vw":3.405562},{"c":3.74,"h":3.74,"l":3.5,"n":6336,"o":3.51,"t":"2026-07-21T04:00:00Z","v":587054,"vw":3.641315},{"c":3.65,"h":3.8199,"l":3.6,"n":4929,"o":3.6,"t":"2026-07-22T04:00:00Z","v":511392,"vw":3.690937},{"c":3.65,"h":3.7085,"l":3.56,"n":6826,"o":3.58,"t":"2026-07-23T04:00:00Z","v":791503,"vw":3.619996},{"c":3.5,"h":3.83,"l":3.47,"n":8061,"o":3.83,"t":"2026-07-24T04:00:00Z","v":924599,"vw":3.568516},{"c":3.45,"h":3.56,"l":3.35,"n":6145,"o":3.51,"t":"2026-07-27T04:00:00Z","v":729215,"vw":3.427542},{"c":3.23,"h":3.43,"l":3.12,"n":9107,"o":3.43,"t":"2026-07-28T04:00:00Z","v":980988,"vw":3.234949},{"c":3.01,"h":3.2,"l":2.995,"n":9861,"o":3.16,"t":"2026-07-29T04:00:00Z","v":1454613,"vw":3.081284},{"c":3.18,"h":3.2,"l":2.87,"n":13988,"o":2.91,"t":"2026-07-30T04:00:00Z","v":1895452,"vw":3.08044},{"c":3.26,"h":3.47,"l":3.2,"n":10255,"o":3.34,"t":"2026-07-31T04:00:00Z","v":974676,"vw":3.295272},{"c":3.47,"h":3.49,"l":3.2001,"n":8901,"o":3.25,"t":"2026-08-03T04:00:00Z","v":871133,"vw":3.393121},{"c":3.67,"h":3.73,"l":3.56,"n":12197,"o":3.56,"t":"2026-08-04T04:00:00Z","v":992576,"vw":3.658746},{"c":3.67,"h":3.725,"l":3.55,"n":12074,"o":3.635,"t":"2026-08-05T04:00:00Z","v":926022,"vw":3.654246},{"c":3.86,"h":4.04,"l":3.5075,"n":14810,"o":3.52,"t":"2026-08-06T04:00:00Z","v":1455617,"vw":3.888053},{"c":3.98,"h":4.0982,"l":3.91,"n":10667,"o":3.97,"t":"2026-08-07T04:00:00Z","v":1279276,"vw":3.994929},{"c":3.66,"h":4.01,"l":3.65,"n":7466,"o":3.97,"t":"2026-08-10T04:00:00Z","v":648064,"vw":3.756436},{"c":3.9,"h":3.94,"l":3.7,"n":9535,"o":3.73,"t":"2026-08-11T04:00:00Z","v":724805,"vw":3.878597},{"c":3.82,"h":4.06,"l":3.82,"n":6954,"o":4.03,"t":"2026-08-12T04:00:00Z","v":583023,"vw":3.900946},{"c":3.74,"h":3.95,"l":3.72,"n":5569,"o":3.8,"t":"2026-08-13T04:00:00Z","v":550541,"vw":3.825553},{"c":3.81,"h":3.84,"l":3.7,"n":4405,"o":3.82,"t":"2026-08-14T04:00:00Z","v":404228,"vw":3.769087},{"c":3.62,"h":3.83,"l":3.6,"n":6088,"o":3.81,"t":"2026-08-17T04:00:00Z","v":511848,"vw":3.709177},{"c":3.41,"h":3.5289,"l":3.36,"n":3597,"o":3.51,"t":"2026-08-18T04:00:00Z","v":386280,"vw":3.411036},{"c":3.33,"h":3.5299,"l":3.27,"n":2928,"o":3.43,"t":"2026-08-19T04:00:00Z","v":400789,"vw":3.34134},{"c":3.28,"h":3.33,"l":3.229,"n":2267,"o":3.31,"t":"2026-08-20T04:00:00Z","v":266514,"vw":3.273082},{"c":3.31,"h":3.38,"l":3.235,"n":2092,"o":3.34,"t":"2026-08-21T04:00:00Z","v":273397,"vw":3.299902},{"c":3.18,"h":3.236,"l":3.13,"n":2913,"o":3.22,"t":"2026-08-24T04:00:00Z","v":398940,"vw":3.187486},{"c":3.27,"h":3.28,"l":3.21,"n":2529,"o":3.28,"t":"2026-08-25T04:00:00Z","v":312913,"vw":3.250076},{"c":3.26,"h":3.32,"l":3.2004,"n":2734,"o":3.24,"t":"2026-08-26T04:00:00Z","v":350554,"vw":3.252441},{"c":3.24,"h":3.37,"l":3.22,"n":3036,"o":3.37,"t":"2026-08-27T04:00:00Z","v":417788,"vw":3.272663},{"c":3.14,"h":3.27,"l":3.14,"n":2596,"o":3.27,"t":"2026-08-28T04:00:00Z","v":224021,"vw":3.173497},{"c":3.13,"h":3.18,"l":3.12,"n":2449,"o":3.15,"t":"2026-08-31T04:00:00Z","v":215627,"vw":3.147322},{"c":3.05,"h":3.11,"l":2.9984,"n":2982,"o":3.07,"t":"2026-09-01T04:00:00Z","v":529687,"vw":3.047431},{"c":3.12,"h":3.17,"l":3.05,"n":2366,"o":3.05,"t":"2026-09-02T04:00:00Z","v":324356,"vw":3.117008},{"c":3.04,"h":3.12,"l":3.04,"n":3079,"o":3.1,"t":"2026-09-03T04:00:00Z","v":381691,"vw":3.077764},{"c":3.09,"h":3.105,"l":3.045,"n":2476,"o":3.07,"t":"2026-09-04T04:00:00Z","v":232938,"vw":3.07658},{"c":3.12,"h":3.225,"l":3.11,"n":2914,"o":3.12,"t":"2026-09-08T04:00:00Z","v":328951,"vw":3.163727},{"c":3.06,"h":3.18,"l":3.06,"n":2004,"o":3.12,"t":"2026-09-09T04:00:00Z","v":183505,"vw":3.114997},{"c":2.97,"h":3.065,"l":2.97,"n":2282,"o":3,"t":"2026-09-10T04:00:00Z","v":263200,"vw":3.01199},{"c":2.95,"h":3.045,"l":2.94,"n":4006,"o":3,"t":"2026-09-11T04:00:00Z","v":367329,"vw":2.994205},{"c":2.88,"h":2.93,"l":2.79,"n":4319,"o":2.81,"t":"2026-09-14T04:00:00Z","v":497017,"vw":2.872436},{"c":2.8,"h":2.89,"l":2.76,"n":3444,"o":2.89,"t":"2026-09-15T04:00:00Z","v":341790,"vw":2.792901},{"c":2.78,"h":2.83,"l":2.715,"n":3436,"o":2.825,"t":"2026-09-16T04:00:00Z","v":406454,"vw":2.778413},{"c":2.81,"h":2.88,"l":2.8,"n":4800,"o":2.86,"t":"2026-09-17T04:00:00Z","v":477403,"vw":2.832336},{"c":2.75,"h":2.87,"l":2.72,"n":3751,"o":2.86,"t":"2026-09-18T04:00:00Z","v":453149,"vw":2.76076},{"c":3.2,"h":3.49,"l":3.09,"n":28936,"o":3.47,"t":"2026-09-21T04:00:00Z","v":4462216,"vw":3.204066},{"c":3.2,"h":3.2,"l":3.059,"n":7356,"o":3.18,"t":"2026-09-22T04:00:00Z","v":1042416,"vw":3.134701},{"c":3.22,"h":3.27,"l":3.12,"n":6188,"o":3.19,"t":"2026-09-23T04:00:00Z","v":860067,"vw":3.192898},{"c":3.18,"h":3.2678,"l":3.14,"n":4931,"o":3.17,"t":"2026-09-24T04:00:00Z","v":702881,"vw":3.203454},{"c":3.3,"h":3.39,"l":3.18,"n":35619,"o":3.2,"t":"2026-09-25T04:00:00Z","v":4446637,"vw":3.316244},{"c":3.79,"h":4.035,"l":3.66,"n":39741,"o":3.89,"t":"2026-09-28T04:00:00Z","v":6841083,"vw":3.859591},{"c":3.89,"h":4.33,"l":3.79,"n":28330,"o":3.99,"t":"2026-09-29T04:00:00Z","v":6153594,"vw":4.037531},{"c":3.76,"h":3.945,"l":3.73,"n":13146,"o":3.84,"t":"2026-09-30T04:00:00Z","v":2148744,"vw":3.806596},{"c":3.64,"h":3.78,"l":3.5826,"n":8423,"o":3.78,"t":"2026-10-01T04:00:00Z","v":1116095,"vw":3.681346},{"c":3.68,"h":3.79,"l":3.645,"n":8364,"o":3.72,"t":"2026-10-02T04:00:00Z","v":1087400,"vw":3.703506},{"c":3.54,"h":3.72,"l":3.42,"n":8900,"o":3.7,"t":"2026-10-05T04:00:00Z","v":1282328,"vw":3.494453},{"c":3.43,"h":3.59,"l":3.38,"n":8381,"o":3.54,"t":"2026-10-06T04:00:00Z","v":1118976,"vw":3.47048},{"c":3.24,"h":3.37,"l":3.2,"n":5546,"o":3.37,"t":"2026-10-07T04:00:00Z","v":854626,"vw":3.268809},{"c":3.16,"h":3.23,"l":3.09,"n":5194,"o":3.2,"t":"2026-10-08T04:00:00Z","v":720943,"vw":3.153636},{"c":3.12,"h":3.18,"l":3.04,"n":6314,"o":3.18,"t":"2026-10-09T04:00:00Z","v":813891,"vw":3.098621},{"c":2.86,"h":3.06,"l":2.85,"n":4750,"o":3.06,"t":"2026-10-12T04:00:00Z","v":764065,"vw":2.92245},{"c":2.84,"h":2.865,"l":2.75,"n":5666,"o":2.8,"t":"2026-10-13T04:00:00Z","v":729607,"vw":2.80653},{"c":2.67,"h":2.81,"l":2.65,"n":5539,"o":2.75,"t":"2026-10-14T04:00:00Z","v":874020,"vw":2.726398},{"c":2.75,"h":2.75,"l":2.54,"n":5560,"o":2.63,"t":"2026-10-15T04:00:00Z","v":961406,"vw":2.649451},{"c":2.56,"h":2.73,"l":2.53,"n":5679,"o":2.73,"t":"2026-10-16T04:00:00Z","v":693426,"vw":2.618716},{"c":2.56,"h":2.625,"l":2.54,"n":6721,"o":2.61,"t":"2026-10-19T04:00:00Z","v":823328,"vw":2.589211},{"c":2.58,"h":2.615,"l":2.49,"n":3378,"o":2.51,"t":"2026-10-20T04:00:00Z","v":561527,"vw":2.571131},{"c":2.59,"h":2.64,"l":2.545,"n":3832,"o":2.64,"t":"2026-10-21T04:00:00Z","v":609541,"vw":2.583354},{"c":2.44,"h":2.54,"l":2.41,"n":3721,"o":2.51,"t":"2026-10-22T04:00:00Z","v":508432,"vw":2.461157}],"volatilityBars":[{"c":2.8,"h":2.82,"l":2.8,"n":30,"o":2.8,"t":"2026-09-21T08:00:00Z","v":1897,"vw":2.802821},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-21T09:15:00Z","v":887,"vw":2.81},{"c":3.13,"h":3.3,"l":2.85,"n":2953,"o":2.85,"t":"2026-09-21T11:00:00Z","v":379513,"vw":3.116583},{"c":3.072,"h":3.2,"l":3.07,"n":451,"o":3.13,"t":"2026-09-21T11:15:00Z","v":50229,"vw":3.144901},{"c":3.1,"h":3.12,"l":3.06,"n":198,"o":3.1,"t":"2026-09-21T11:30:00Z","v":33132,"vw":3.099855},{"c":3.21,"h":3.3,"l":3.11,"n":485,"o":3.11,"t":"2026-09-21T11:45:00Z","v":47342,"vw":3.200906},{"c":3.21,"h":3.23,"l":3.15,"n":147,"o":3.21,"t":"2026-09-21T12:00:00Z","v":11035,"vw":3.196476},{"c":3.26,"h":3.26,"l":3.19,"n":136,"o":3.19,"t":"2026-09-21T12:15:00Z","v":20911,"vw":3.207029},{"c":3.48,"h":3.55,"l":3.27,"n":2529,"o":3.27,"t":"2026-09-21T12:30:00Z","v":325289,"vw":3.447414},{"c":3.49,"h":3.55,"l":3.45,"n":1087,"o":3.4956,"t":"2026-09-21T12:45:00Z","v":113757,"vw":3.499182},{"c":3.3639,"h":3.51,"l":3.35,"n":734,"o":3.4902,"t":"2026-09-21T13:00:00Z","v":91488,"vw":3.432694},{"c":3.44,"h":3.65,"l":3.36,"n":846,"o":3.36,"t":"2026-09-21T13:15:00Z","v":128297,"vw":3.495589},{"c":3.095,"h":3.49,"l":3.09,"n":4177,"o":3.47,"t":"2026-09-21T13:30:00Z","v":711451,"vw":3.215343},{"c":3.13,"h":3.2081,"l":3.09,"n":1516,"o":3.1,"t":"2026-09-21T13:45:00Z","v":293317,"vw":3.152211},{"c":3.2765,"h":3.29,"l":3.13,"n":1328,"o":3.135,"t":"2026-09-21T14:00:00Z","v":247239,"vw":3.229303},{"c":3.265,"h":3.28,"l":3.22,"n":1078,"o":3.2799,"t":"2026-09-21T14:15:00Z","v":172590,"vw":3.25267},{"c":3.166,"h":3.28,"l":3.16,"n":1267,"o":3.265,"t":"2026-09-21T14:30:00Z","v":227953,"vw":3.207662},{"c":3.1975,"h":3.2,"l":3.165,"n":453,"o":3.165,"t":"2026-09-21T14:45:00Z","v":81985,"vw":3.191196},{"c":3.25,"h":3.25,"l":3.195,"n":786,"o":3.2,"t":"2026-09-21T15:00:00Z","v":142004,"vw":3.22078},{"c":3.175,"h":3.26,"l":3.16,"n":587,"o":3.25,"t":"2026-09-21T15:15:00Z","v":100268,"vw":3.205338},{"c":3.215,"h":3.22,"l":3.18,"n":679,"o":3.18,"t":"2026-09-21T15:30:00Z","v":84160,"vw":3.201547},{"c":3.19,"h":3.24,"l":3.18,"n":416,"o":3.22,"t":"2026-09-21T15:45:00Z","v":83859,"vw":3.202472},{"c":3.2,"h":3.2186,"l":3.1809,"n":289,"o":3.1809,"t":"2026-09-21T16:00:00Z","v":45108,"vw":3.201772},{"c":3.17,"h":3.21,"l":3.155,"n":400,"o":3.21,"t":"2026-09-21T16:15:00Z","v":57547,"vw":3.174203},{"c":3.185,"h":3.23,"l":3.165,"n":652,"o":3.175,"t":"2026-09-21T16:30:00Z","v":95646,"vw":3.197316},{"c":3.205,"h":3.21,"l":3.175,"n":370,"o":3.185,"t":"2026-09-21T16:45:00Z","v":38146,"vw":3.188165},{"c":3.2,"h":3.215,"l":3.19,"n":314,"o":3.205,"t":"2026-09-21T17:00:00Z","v":33324,"vw":3.2049},{"c":3.18,"h":3.2,"l":3.175,"n":215,"o":3.195,"t":"2026-09-21T17:15:00Z","v":25252,"vw":3.18909},{"c":3.195,"h":3.205,"l":3.1799,"n":221,"o":3.1799,"t":"2026-09-21T17:30:00Z","v":51281,"vw":3.192937},{"c":3.1961,"h":3.21,"l":3.18,"n":382,"o":3.1913,"t":"2026-09-21T17:45:00Z","v":64104,"vw":3.195462},{"c":3.195,"h":3.2119,"l":3.19,"n":172,"o":3.2038,"t":"2026-09-21T18:00:00Z","v":32548,"vw":3.199563},{"c":3.1882,"h":3.2,"l":3.165,"n":382,"o":3.191,"t":"2026-09-21T18:15:00Z","v":71928,"vw":3.183615},{"c":3.205,"h":3.23,"l":3.1887,"n":305,"o":3.1887,"t":"2026-09-21T18:30:00Z","v":71196,"vw":3.207208},{"c":3.235,"h":3.235,"l":3.2,"n":206,"o":3.2094,"t":"2026-09-21T18:45:00Z","v":27338,"vw":3.223958},{"c":3.2101,"h":3.2499,"l":3.21,"n":503,"o":3.2345,"t":"2026-09-21T19:00:00Z","v":84177,"vw":3.231785},{"c":3.2,"h":3.23,"l":3.19,"n":349,"o":3.215,"t":"2026-09-21T19:15:00Z","v":34939,"vw":3.210611},{"c":3.21,"h":3.24,"l":3.18,"n":561,"o":3.19,"t":"2026-09-21T19:30:00Z","v":75069,"vw":3.208496},{"c":3.1996,"h":3.2168,"l":3.14,"n":1097,"o":3.2168,"t":"2026-09-21T19:45:00Z","v":202055,"vw":3.170919},{"c":3.18,"h":3.2,"l":3.136,"n":26,"o":3.2,"t":"2026-09-21T20:00:00Z","v":41823,"vw":3.195957},{"c":3.1607,"h":3.18,"l":3.1386,"n":12,"o":3.1386,"t":"2026-09-21T20:15:00Z","v":3017,"vw":3.162759},{"c":3.1992,"h":3.1992,"l":3.16,"n":12,"o":3.16,"t":"2026-09-21T20:30:00Z","v":3877,"vw":3.188207},{"c":3.18,"h":3.23,"l":3.18,"n":12,"o":3.1992,"t":"2026-09-21T20:45:00Z","v":2904,"vw":3.208384},{"c":3.23,"h":3.23,"l":3.18,"n":12,"o":3.23,"t":"2026-09-21T21:00:00Z","v":903,"vw":3.209669},{"c":3.2216,"h":3.2235,"l":3.19,"n":7,"o":3.2235,"t":"2026-09-21T21:15:00Z","v":859,"vw":3.213602},{"c":3.16,"h":3.1665,"l":3.16,"n":7,"o":3.1665,"t":"2026-09-21T21:30:00Z","v":640,"vw":3.163611},{"c":3.16,"h":3.16,"l":3.1265,"n":5,"o":3.1265,"t":"2026-09-21T21:45:00Z","v":731,"vw":3.132083},{"c":3.1894,"h":3.1894,"l":3.17,"n":16,"o":3.171,"t":"2026-09-21T22:00:00Z","v":1049,"vw":3.173475},{"c":3.1791,"h":3.19,"l":3.1791,"n":5,"o":3.19,"t":"2026-09-21T22:15:00Z","v":1001,"vw":3.18124},{"c":3.1708,"h":3.18,"l":3.17,"n":15,"o":3.17,"t":"2026-09-21T22:30:00Z","v":6426,"vw":3.17777},{"c":3.182,"h":3.19,"l":3.182,"n":4,"o":3.19,"t":"2026-09-21T22:45:00Z","v":790,"vw":3.188515},{"c":3.2098,"h":3.21,"l":3.19,"n":7,"o":3.19,"t":"2026-09-21T23:00:00Z","v":10305,"vw":3.208319},{"c":3.2038,"h":3.21,"l":3.2038,"n":15,"o":3.2038,"t":"2026-09-21T23:15:00Z","v":1384,"vw":3.204731},{"c":3.2,"h":3.2023,"l":3.17,"n":9,"o":3.2023,"t":"2026-09-21T23:30:00Z","v":3858,"vw":3.194424},{"c":3.1821,"h":3.2797,"l":3.1821,"n":37,"o":3.2,"t":"2026-09-21T23:45:00Z","v":17966,"vw":3.229329},{"c":3.2,"h":3.22,"l":3.2,"n":42,"o":3.2,"t":"2026-09-22T08:00:00Z","v":2184,"vw":3.20121},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-09-22T08:15:00Z","v":140,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-22T08:30:00Z","v":333,"vw":3.17},{"c":3.2149,"h":3.2149,"l":3.2149,"n":1,"o":3.2149,"t":"2026-09-22T08:45:00Z","v":623,"vw":3.2149},{"c":3.14,"h":3.19,"l":3.14,"n":3,"o":3.19,"t":"2026-09-22T09:00:00Z","v":725,"vw":3.146935},{"c":3.1446,"h":3.18,"l":3.1446,"n":41,"o":3.18,"t":"2026-09-22T09:15:00Z","v":1225,"vw":3.1623},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-09-22T09:45:00Z","v":425,"vw":3.21},{"c":3.196,"h":3.196,"l":3.196,"n":1,"o":3.196,"t":"2026-09-22T10:15:00Z","v":192,"vw":3.196},{"c":3.2,"h":3.2,"l":3.19,"n":33,"o":3.2,"t":"2026-09-22T11:00:00Z","v":4263,"vw":3.195367},{"c":3.21,"h":3.2163,"l":3.2,"n":22,"o":3.2006,"t":"2026-09-22T11:15:00Z","v":8809,"vw":3.20284},{"c":3.2191,"h":3.2191,"l":3.21,"n":8,"o":3.21,"t":"2026-09-22T11:30:00Z","v":1399,"vw":3.211084},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-09-22T11:45:00Z","v":979,"vw":3.22},{"c":3.21,"h":3.2576,"l":3.2,"n":4,"o":3.2,"t":"2026-09-22T12:00:00Z","v":2035,"vw":3.232899},{"c":3.22,"h":3.24,"l":3.22,"n":8,"o":3.24,"t":"2026-09-22T12:15:00Z","v":2411,"vw":3.222609},{"c":3.2469,"h":3.2469,"l":3.23,"n":19,"o":3.23,"t":"2026-09-22T12:30:00Z","v":1637,"vw":3.244428},{"c":3.249,"h":3.25,"l":3.2399,"n":22,"o":3.24,"t":"2026-09-22T12:45:00Z","v":4556,"vw":3.242082},{"c":3.2,"h":3.25,"l":3.2,"n":49,"o":3.24,"t":"2026-09-22T13:00:00Z","v":10114,"vw":3.232361},{"c":3.19,"h":3.24,"l":3.18,"n":27,"o":3.21,"t":"2026-09-22T13:15:00Z","v":6544,"vw":3.198168},{"c":3.06,"h":3.18,"l":3.06,"n":787,"o":3.18,"t":"2026-09-22T13:30:00Z","v":167858,"vw":3.123528},{"c":3.11,"h":3.1292,"l":3.059,"n":471,"o":3.062,"t":"2026-09-22T13:45:00Z","v":91434,"vw":3.097623},{"c":3.1522,"h":3.16,"l":3.095,"n":345,"o":3.11,"t":"2026-09-22T14:00:00Z","v":71607,"vw":3.116655},{"c":3.13,"h":3.151,"l":3.105,"n":338,"o":3.151,"t":"2026-09-22T14:15:00Z","v":52135,"vw":3.125737},{"c":3.12,"h":3.1387,"l":3.1,"n":293,"o":3.135,"t":"2026-09-22T14:30:00Z","v":47675,"vw":3.117845},{"c":3.095,"h":3.125,"l":3.095,"n":159,"o":3.125,"t":"2026-09-22T14:45:00Z","v":8420,"vw":3.112428},{"c":3.12,"h":3.1201,"l":3.0986,"n":169,"o":3.0986,"t":"2026-09-22T15:00:00Z","v":28690,"vw":3.117608},{"c":3.115,"h":3.1287,"l":3.11,"n":108,"o":3.125,"t":"2026-09-22T15:15:00Z","v":9130,"vw":3.119855},{"c":3.12,"h":3.12,"l":3.1,"n":171,"o":3.1114,"t":"2026-09-22T15:30:00Z","v":22329,"vw":3.111565},{"c":3.095,"h":3.115,"l":3.09,"n":189,"o":3.115,"t":"2026-09-22T15:45:00Z","v":28786,"vw":3.0959},{"c":3.115,"h":3.135,"l":3.0908,"n":236,"o":3.1,"t":"2026-09-22T16:00:00Z","v":28507,"vw":3.113186},{"c":3.1392,"h":3.15,"l":3.115,"n":163,"o":3.115,"t":"2026-09-22T16:15:00Z","v":41327,"vw":3.130407},{"c":3.185,"h":3.19,"l":3.14,"n":256,"o":3.14,"t":"2026-09-22T16:30:00Z","v":62061,"vw":3.164216},{"c":3.19,"h":3.19,"l":3.1701,"n":146,"o":3.19,"t":"2026-09-22T16:45:00Z","v":21806,"vw":3.183099},{"c":3.16,"h":3.185,"l":3.1501,"n":169,"o":3.185,"t":"2026-09-22T17:00:00Z","v":19698,"vw":3.167509},{"c":3.145,"h":3.16,"l":3.1322,"n":84,"o":3.16,"t":"2026-09-22T17:15:00Z","v":7324,"vw":3.141637},{"c":3.15,"h":3.15,"l":3.145,"n":55,"o":3.15,"t":"2026-09-22T17:30:00Z","v":3592,"vw":3.149004},{"c":3.165,"h":3.165,"l":3.141,"n":146,"o":3.141,"t":"2026-09-22T17:45:00Z","v":12504,"vw":3.154663},{"c":3.145,"h":3.165,"l":3.145,"n":262,"o":3.16,"t":"2026-09-22T18:00:00Z","v":30453,"vw":3.157025},{"c":3.135,"h":3.15,"l":3.1302,"n":66,"o":3.145,"t":"2026-09-22T18:15:00Z","v":8824,"vw":3.138262},{"c":3.14,"h":3.145,"l":3.135,"n":106,"o":3.14,"t":"2026-09-22T18:30:00Z","v":4916,"vw":3.139363},{"c":3.175,"h":3.18,"l":3.1323,"n":278,"o":3.1323,"t":"2026-09-22T18:45:00Z","v":23099,"vw":3.154485},{"c":3.145,"h":3.17,"l":3.14,"n":164,"o":3.17,"t":"2026-09-22T19:00:00Z","v":13101,"vw":3.152044},{"c":3.135,"h":3.145,"l":3.132,"n":163,"o":3.14,"t":"2026-09-22T19:15:00Z","v":8276,"vw":3.138591},{"c":3.1614,"h":3.17,"l":3.135,"n":233,"o":3.135,"t":"2026-09-22T19:30:00Z","v":35839,"vw":3.158466},{"c":3.19,"h":3.2,"l":3.155,"n":735,"o":3.165,"t":"2026-09-22T19:45:00Z","v":81126,"vw":3.175896},{"c":3.2,"h":3.26,"l":3.2,"n":23,"o":3.2,"t":"2026-09-22T20:00:00Z","v":38858,"vw":3.207807},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-09-22T21:00:00Z","v":1000,"vw":3.15},{"c":3.24,"h":3.24,"l":3.2,"n":7,"o":3.2,"t":"2026-09-22T21:15:00Z","v":503,"vw":3.231561},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-22T21:30:00Z","v":200,"vw":3.21},{"c":3.21,"h":3.21,"l":3.2,"n":3,"o":3.2,"t":"2026-09-22T21:45:00Z","v":1114,"vw":3.20909},{"c":3.26,"h":3.26,"l":3.258,"n":3,"o":3.258,"t":"2026-09-22T22:00:00Z","v":7600,"vw":3.258947},{"c":3.1843,"h":3.19,"l":3.1843,"n":3,"o":3.19,"t":"2026-09-22T22:45:00Z","v":3391,"vw":3.189267},{"c":3.1914,"h":3.1914,"l":3.1914,"n":1,"o":3.1914,"t":"2026-09-22T23:00:00Z","v":100,"vw":3.1914},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-22T23:45:00Z","v":150,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":15,"o":3.2,"t":"2026-09-23T08:00:00Z","v":3485,"vw":3.2},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-23T08:30:00Z","v":102,"vw":3.24},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-23T09:00:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-23T09:15:00Z","v":100,"vw":3.2},{"c":3.2097,"h":3.2097,"l":3.2097,"n":3,"o":3.2097,"t":"2026-09-23T10:30:00Z","v":328,"vw":3.2097},{"c":3.1751,"h":3.2,"l":3.1751,"n":3,"o":3.2,"t":"2026-09-23T11:00:00Z","v":907,"vw":3.182155},{"c":3.1706,"h":3.1706,"l":3.1706,"n":1,"o":3.1706,"t":"2026-09-23T11:15:00Z","v":531,"vw":3.1706},{"c":3.2038,"h":3.2038,"l":3.1755,"n":3,"o":3.1755,"t":"2026-09-23T11:30:00Z","v":699,"vw":3.183499},{"c":3.1572,"h":3.17,"l":3.1572,"n":2,"o":3.17,"t":"2026-09-23T11:45:00Z","v":699,"vw":3.166338},{"c":3.1663,"h":3.19,"l":3.16,"n":11,"o":3.1637,"t":"2026-09-23T12:00:00Z","v":4838,"vw":3.165808},{"c":3.2,"h":3.2,"l":3.18,"n":9,"o":3.18,"t":"2026-09-23T12:15:00Z","v":5406,"vw":3.197584},{"c":3.1999,"h":3.2,"l":3.19,"n":5,"o":3.19,"t":"2026-09-23T12:30:00Z","v":1330,"vw":3.192469},{"c":3.2,"h":3.2,"l":3.19,"n":3,"o":3.19,"t":"2026-09-23T12:45:00Z","v":1000,"vw":3.195},{"c":3.15,"h":3.2,"l":3.15,"n":24,"o":3.19,"t":"2026-09-23T13:00:00Z","v":3929,"vw":3.188947},{"c":3.1413,"h":3.21,"l":3.13,"n":374,"o":3.19,"t":"2026-09-23T13:30:00Z","v":69109,"vw":3.172162},{"c":3.16,"h":3.16,"l":3.145,"n":72,"o":3.145,"t":"2026-09-23T13:45:00Z","v":8424,"vw":3.150023},{"c":3.165,"h":3.18,"l":3.15,"n":226,"o":3.17,"t":"2026-09-23T14:00:00Z","v":25893,"vw":3.164607},{"c":3.175,"h":3.175,"l":3.16,"n":159,"o":3.165,"t":"2026-09-23T14:15:00Z","v":20122,"vw":3.167864},{"c":3.16,"h":3.21,"l":3.155,"n":272,"o":3.17,"t":"2026-09-23T14:30:00Z","v":31122,"vw":3.183339},{"c":3.2386,"h":3.24,"l":3.165,"n":203,"o":3.165,"t":"2026-09-23T14:45:00Z","v":27268,"vw":3.198932},{"c":3.24,"h":3.27,"l":3.22,"n":241,"o":3.24,"t":"2026-09-23T15:00:00Z","v":45478,"vw":3.243909},{"c":3.235,"h":3.265,"l":3.2302,"n":216,"o":3.24,"t":"2026-09-23T15:15:00Z","v":26100,"vw":3.25526},{"c":3.24,"h":3.245,"l":3.225,"n":132,"o":3.23,"t":"2026-09-23T15:30:00Z","v":16111,"vw":3.231562},{"c":3.215,"h":3.24,"l":3.205,"n":118,"o":3.24,"t":"2026-09-23T15:45:00Z","v":11088,"vw":3.219071},{"c":3.1999,"h":3.21,"l":3.19,"n":110,"o":3.21,"t":"2026-09-23T16:00:00Z","v":30589,"vw":3.199043},{"c":3.185,"h":3.195,"l":3.18,"n":93,"o":3.195,"t":"2026-09-23T16:15:00Z","v":5459,"vw":3.186631},{"c":3.175,"h":3.185,"l":3.17,"n":119,"o":3.185,"t":"2026-09-23T16:30:00Z","v":9762,"vw":3.176893},{"c":3.145,"h":3.17,"l":3.145,"n":112,"o":3.17,"t":"2026-09-23T16:45:00Z","v":11782,"vw":3.152195},{"c":3.135,"h":3.15,"l":3.12,"n":142,"o":3.15,"t":"2026-09-23T17:00:00Z","v":36122,"vw":3.138451},{"c":3.145,"h":3.1691,"l":3.1376,"n":70,"o":3.14,"t":"2026-09-23T17:15:00Z","v":30309,"vw":3.146722},{"c":3.175,"h":3.19,"l":3.14,"n":226,"o":3.145,"t":"2026-09-23T17:30:00Z","v":34601,"vw":3.17344},{"c":3.19,"h":3.195,"l":3.18,"n":95,"o":3.18,"t":"2026-09-23T17:45:00Z","v":11206,"vw":3.185417},{"c":3.185,"h":3.1901,"l":3.18,"n":96,"o":3.1901,"t":"2026-09-23T18:00:00Z","v":5097,"vw":3.187379},{"c":3.185,"h":3.195,"l":3.18,"n":121,"o":3.185,"t":"2026-09-23T18:15:00Z","v":5669,"vw":3.188657},{"c":3.175,"h":3.185,"l":3.175,"n":44,"o":3.18,"t":"2026-09-23T18:30:00Z","v":2059,"vw":3.179472},{"c":3.195,"h":3.2,"l":3.17,"n":90,"o":3.17,"t":"2026-09-23T18:45:00Z","v":5472,"vw":3.185385},{"c":3.175,"h":3.19,"l":3.17,"n":99,"o":3.19,"t":"2026-09-23T19:00:00Z","v":17554,"vw":3.179778},{"c":3.165,"h":3.1792,"l":3.165,"n":133,"o":3.175,"t":"2026-09-23T19:15:00Z","v":14162,"vw":3.171606},{"c":3.175,"h":3.185,"l":3.165,"n":183,"o":3.17,"t":"2026-09-23T19:30:00Z","v":13422,"vw":3.172041},{"c":3.22,"h":3.25,"l":3.155,"n":1595,"o":3.175,"t":"2026-09-23T19:45:00Z","v":274023,"vw":3.204832},{"c":3.22,"h":3.22,"l":3.22,"n":8,"o":3.22,"t":"2026-09-23T20:00:00Z","v":23545,"vw":3.22},{"c":3.2214,"h":3.2214,"l":3.2214,"n":1,"o":3.2214,"t":"2026-09-23T20:15:00Z","v":100,"vw":3.2214},{"c":3.2671,"h":3.2671,"l":3.2663,"n":2,"o":3.2663,"t":"2026-09-23T20:45:00Z","v":3000,"vw":3.266833},{"c":3.2243,"h":3.2663,"l":3.2243,"n":2,"o":3.2663,"t":"2026-09-23T21:00:00Z","v":1323,"vw":3.256046},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-23T21:15:00Z","v":400,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-23T22:00:00Z","v":200,"vw":3.22},{"c":3.2633,"h":3.2633,"l":3.2633,"n":1,"o":3.2633,"t":"2026-09-23T22:15:00Z","v":350,"vw":3.2633},{"c":3.11,"h":3.2505,"l":3.11,"n":22,"o":3.2505,"t":"2026-09-23T22:45:00Z","v":1470,"vw":3.21659},{"c":3.1105,"h":3.1105,"l":3.1105,"n":1,"o":3.1105,"t":"2026-09-23T23:15:00Z","v":5400,"vw":3.1105},{"c":3.18,"h":3.185,"l":3.18,"n":9,"o":3.185,"t":"2026-09-24T08:00:00Z","v":1501,"vw":3.181834},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-24T09:00:00Z","v":105,"vw":3.18},{"c":3.21,"h":3.21,"l":3.1365,"n":56,"o":3.1365,"t":"2026-09-24T11:00:00Z","v":2659,"vw":3.188884},{"c":3.1648,"h":3.21,"l":3.1648,"n":16,"o":3.21,"t":"2026-09-24T11:15:00Z","v":1715,"vw":3.198409},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-24T11:45:00Z","v":100,"vw":3.21},{"c":3.18,"h":3.2,"l":3.154,"n":15,"o":3.154,"t":"2026-09-24T12:15:00Z","v":1682,"vw":3.183196},{"c":3.2,"h":3.2,"l":3.16,"n":8,"o":3.16,"t":"2026-09-24T12:30:00Z","v":1000,"vw":3.195914},{"c":3.1625,"h":3.1625,"l":3.1625,"n":1,"o":3.1625,"t":"2026-09-24T13:00:00Z","v":962,"vw":3.1625},{"c":3.25,"h":3.26,"l":3.15,"n":358,"o":3.17,"t":"2026-09-24T13:30:00Z","v":74008,"vw":3.215506},{"c":3.21,"h":3.2678,"l":3.205,"n":194,"o":3.2435,"t":"2026-09-24T13:45:00Z","v":89124,"vw":3.246356},{"c":3.2,"h":3.21,"l":3.195,"n":146,"o":3.2042,"t":"2026-09-24T14:00:00Z","v":18672,"vw":3.20231},{"c":3.24,"h":3.245,"l":3.2,"n":345,"o":3.205,"t":"2026-09-24T14:15:00Z","v":61561,"vw":3.217732},{"c":3.185,"h":3.255,"l":3.185,"n":276,"o":3.25,"t":"2026-09-24T14:30:00Z","v":57677,"vw":3.236727},{"c":3.16,"h":3.19,"l":3.155,"n":192,"o":3.185,"t":"2026-09-24T14:45:00Z","v":21081,"vw":3.171776},{"c":3.1456,"h":3.1676,"l":3.14,"n":41,"o":3.1676,"t":"2026-09-24T15:00:00Z","v":4999,"vw":3.151036},{"c":3.1507,"h":3.17,"l":3.1499,"n":120,"o":3.15,"t":"2026-09-24T15:15:00Z","v":16452,"vw":3.151336},{"c":3.145,"h":3.155,"l":3.14,"n":59,"o":3.155,"t":"2026-09-24T15:30:00Z","v":7403,"vw":3.144483},{"c":3.16,"h":3.16,"l":3.15,"n":91,"o":3.15,"t":"2026-09-24T15:45:00Z","v":3152,"vw":3.152042},{"c":3.145,"h":3.15,"l":3.1408,"n":38,"o":3.15,"t":"2026-09-24T16:00:00Z","v":4013,"vw":3.14843},{"c":3.175,"h":3.21,"l":3.15,"n":426,"o":3.15,"t":"2026-09-24T16:15:00Z","v":33733,"vw":3.186609},{"c":3.19,"h":3.195,"l":3.18,"n":61,"o":3.18,"t":"2026-09-24T16:30:00Z","v":4955,"vw":3.184216},{"c":3.2,"h":3.2,"l":3.18,"n":38,"o":3.18,"t":"2026-09-24T16:45:00Z","v":3717,"vw":3.185103},{"c":3.1943,"h":3.205,"l":3.19,"n":75,"o":3.1991,"t":"2026-09-24T17:00:00Z","v":6062,"vw":3.197134},{"c":3.1824,"h":3.195,"l":3.18,"n":58,"o":3.1902,"t":"2026-09-24T17:15:00Z","v":12824,"vw":3.186285},{"c":3.19,"h":3.2,"l":3.1801,"n":62,"o":3.1801,"t":"2026-09-24T17:30:00Z","v":15514,"vw":3.193448},{"c":3.19,"h":3.19,"l":3.18,"n":8,"o":3.185,"t":"2026-09-24T17:45:00Z","v":512,"vw":3.185534},{"c":3.185,"h":3.19,"l":3.175,"n":138,"o":3.185,"t":"2026-09-24T18:00:00Z","v":15221,"vw":3.18039},{"c":3.1999,"h":3.21,"l":3.19,"n":216,"o":3.19,"t":"2026-09-24T18:15:00Z","v":19206,"vw":3.198047},{"c":3.17,"h":3.19,"l":3.17,"n":86,"o":3.19,"t":"2026-09-24T18:30:00Z","v":5166,"vw":3.183749},{"c":3.22,"h":3.225,"l":3.17,"n":190,"o":3.1782,"t":"2026-09-24T18:45:00Z","v":48826,"vw":3.18154},{"c":3.205,"h":3.21,"l":3.195,"n":59,"o":3.21,"t":"2026-09-24T19:00:00Z","v":20017,"vw":3.198223},{"c":3.2,"h":3.2,"l":3.2,"n":18,"o":3.2,"t":"2026-09-24T19:15:00Z","v":1125,"vw":3.2},{"c":3.18,"h":3.205,"l":3.1709,"n":128,"o":3.2,"t":"2026-09-24T19:30:00Z","v":10216,"vw":3.187285},{"c":3.17,"h":3.195,"l":3.165,"n":852,"o":3.175,"t":"2026-09-24T19:45:00Z","v":109214,"vw":3.185458},{"c":3.23,"h":3.23,"l":3.18,"n":13,"o":3.18,"t":"2026-09-24T20:00:00Z","v":16303,"vw":3.183085},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-24T20:45:00Z","v":3000,"vw":3.23},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-24T21:15:00Z","v":552,"vw":3.18},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-24T21:45:00Z","v":1000,"vw":3.21},{"c":3.21,"h":3.2136,"l":3.21,"n":2,"o":3.2136,"t":"2026-09-24T23:30:00Z","v":350,"vw":3.211029},{"c":3.2147,"h":3.2147,"l":3.2147,"n":2,"o":3.2147,"t":"2026-09-25T08:15:00Z","v":115,"vw":3.2147},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-09-25T11:00:00Z","v":416,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-09-25T12:00:00Z","v":380,"vw":3.2},{"c":3.18,"h":3.2179,"l":3.18,"n":7,"o":3.2179,"t":"2026-09-25T12:30:00Z","v":1260,"vw":3.211348},{"c":3.22,"h":3.22,"l":3.2138,"n":2,"o":3.2138,"t":"2026-09-25T12:45:00Z","v":1200,"vw":3.218967},{"c":3.1995,"h":3.1995,"l":3.1994,"n":2,"o":3.1994,"t":"2026-09-25T13:00:00Z","v":517,"vw":3.199468},{"c":3.1997,"h":3.1997,"l":3.1997,"n":1,"o":3.1997,"t":"2026-09-25T13:15:00Z","v":300,"vw":3.1997},{"c":3.2303,"h":3.24,"l":3.19,"n":253,"o":3.2,"t":"2026-09-25T13:30:00Z","v":39942,"vw":3.209304},{"c":3.275,"h":3.3,"l":3.2237,"n":279,"o":3.23,"t":"2026-09-25T13:45:00Z","v":55967,"vw":3.26855},{"c":3.205,"h":3.27,"l":3.2,"n":230,"o":3.2476,"t":"2026-09-25T14:00:00Z","v":47039,"vw":3.242123},{"c":3.225,"h":3.23,"l":3.18,"n":126,"o":3.2,"t":"2026-09-25T14:15:00Z","v":14127,"vw":3.21562},{"c":3.225,"h":3.235,"l":3.215,"n":76,"o":3.22,"t":"2026-09-25T14:30:00Z","v":4256,"vw":3.22718},{"c":3.2301,"h":3.24,"l":3.2199,"n":91,"o":3.23,"t":"2026-09-25T14:45:00Z","v":8585,"vw":3.229276},{"c":3.27,"h":3.27,"l":3.2301,"n":144,"o":3.2361,"t":"2026-09-25T15:00:00Z","v":22589,"vw":3.251878},{"c":3.2801,"h":3.3,"l":3.27,"n":133,"o":3.27,"t":"2026-09-25T15:15:00Z","v":13142,"vw":3.287734},{"c":3.285,"h":3.3,"l":3.28,"n":146,"o":3.29,"t":"2026-09-25T15:30:00Z","v":17264,"vw":3.290553},{"c":3.28,"h":3.295,"l":3.27,"n":130,"o":3.29,"t":"2026-09-25T15:45:00Z","v":8251,"vw":3.279627},{"c":3.3288,"h":3.3399,"l":3.28,"n":223,"o":3.28,"t":"2026-09-25T16:00:00Z","v":34393,"vw":3.308834},{"c":3.335,"h":3.3399,"l":3.315,"n":220,"o":3.3201,"t":"2026-09-25T16:15:00Z","v":25975,"vw":3.325103},{"c":3.34,"h":3.36,"l":3.325,"n":236,"o":3.3336,"t":"2026-09-25T16:30:00Z","v":26643,"vw":3.342953},{"c":3.3585,"h":3.3617,"l":3.335,"n":166,"o":3.335,"t":"2026-09-25T16:45:00Z","v":33682,"vw":3.353203},{"c":3.35,"h":3.36,"l":3.345,"n":154,"o":3.35,"t":"2026-09-25T17:00:00Z","v":17882,"vw":3.356466},{"c":3.35,"h":3.36,"l":3.345,"n":193,"o":3.355,"t":"2026-09-25T17:15:00Z","v":24068,"vw":3.350986},{"c":3.355,"h":3.39,"l":3.35,"n":360,"o":3.355,"t":"2026-09-25T17:30:00Z","v":85272,"vw":3.368233},{"c":3.35,"h":3.38,"l":3.35,"n":135,"o":3.36,"t":"2026-09-25T17:45:00Z","v":17053,"vw":3.366464},{"c":3.365,"h":3.38,"l":3.3383,"n":240,"o":3.35,"t":"2026-09-25T18:00:00Z","v":40906,"vw":3.361153},{"c":3.38,"h":3.39,"l":3.3601,"n":299,"o":3.37,"t":"2026-09-25T18:15:00Z","v":33679,"vw":3.381235},{"c":3.3614,"h":3.38,"l":3.3614,"n":44,"o":3.38,"t":"2026-09-25T18:30:00Z","v":3418,"vw":3.368482},{"c":3.365,"h":3.37,"l":3.36,"n":78,"o":3.3614,"t":"2026-09-25T18:45:00Z","v":7069,"vw":3.362337},{"c":3.365,"h":3.37,"l":3.36,"n":65,"o":3.365,"t":"2026-09-25T19:00:00Z","v":8165,"vw":3.365753},{"c":3.355,"h":3.37,"l":3.35,"n":100,"o":3.37,"t":"2026-09-25T19:15:00Z","v":6382,"vw":3.359444},{"c":3.335,"h":3.36,"l":3.33,"n":164,"o":3.36,"t":"2026-09-25T19:30:00Z","v":17523,"vw":3.338604},{"c":3.3,"h":3.37,"l":3.3,"n":645,"o":3.335,"t":"2026-09-25T19:45:00Z","v":84914,"vw":3.335815},{"c":3.31,"h":3.3487,"l":3.3,"n":28,"o":3.3,"t":"2026-09-25T20:00:00Z","v":16395,"vw":3.304409},{"c":3.742,"h":4.07,"l":3.34,"n":5844,"o":3.34,"t":"2026-09-25T20:15:00Z","v":700806,"vw":3.800012},{"c":3.7308,"h":3.84,"l":3.57,"n":4385,"o":3.74,"t":"2026-09-25T20:30:00Z","v":525349,"vw":3.720061},{"c":3.81,"h":3.95,"l":3.71,"n":5591,"o":3.74,"t":"2026-09-25T20:45:00Z","v":663464,"vw":3.860624},{"c":3.8011,"h":3.9,"l":3.75,"n":1451,"o":3.8,"t":"2026-09-25T21:00:00Z","v":175947,"vw":3.829429},{"c":3.98,"h":4.1072,"l":3.8004,"n":3582,"o":3.81,"t":"2026-09-25T21:15:00Z","v":522045,"vw":3.98205},{"c":3.85,"h":4.035,"l":3.82,"n":2748,"o":3.9792,"t":"2026-09-25T21:30:00Z","v":337797,"vw":3.937937},{"c":3.88,"h":3.93,"l":3.85,"n":918,"o":3.8501,"t":"2026-09-25T21:45:00Z","v":104839,"vw":3.893076},{"c":3.9899,"h":4.08,"l":3.88,"n":1944,"o":3.89,"t":"2026-09-25T22:00:00Z","v":235875,"vw":3.99834},{"c":3.8195,"h":3.99,"l":3.8,"n":1261,"o":3.988,"t":"2026-09-25T22:15:00Z","v":140196,"vw":3.87344},{"c":3.8,"h":3.87,"l":3.7801,"n":560,"o":3.82,"t":"2026-09-25T22:30:00Z","v":69353,"vw":3.828867},{"c":3.85,"h":3.8789,"l":3.8,"n":351,"o":3.8085,"t":"2026-09-25T22:45:00Z","v":44454,"vw":3.834387},{"c":3.84,"h":3.8705,"l":3.81,"n":301,"o":3.86,"t":"2026-09-25T23:00:00Z","v":38852,"vw":3.8365},{"c":3.8003,"h":3.85,"l":3.78,"n":351,"o":3.84,"t":"2026-09-25T23:15:00Z","v":38573,"vw":3.812696},{"c":3.775,"h":3.84,"l":3.73,"n":511,"o":3.8,"t":"2026-09-25T23:30:00Z","v":67805,"vw":3.773342},{"c":3.786,"h":3.8401,"l":3.75,"n":375,"o":3.78,"t":"2026-09-25T23:45:00Z","v":56611,"vw":3.787795},{"c":3.6,"h":3.68,"l":3.51,"n":690,"o":3.65,"t":"2026-09-28T08:00:00Z","v":69307,"vw":3.5992},{"c":3.61,"h":3.6497,"l":3.57,"n":226,"o":3.58,"t":"2026-09-28T08:15:00Z","v":11955,"vw":3.588927},{"c":3.55,"h":3.6,"l":3.55,"n":192,"o":3.6,"t":"2026-09-28T08:30:00Z","v":9029,"vw":3.574666},{"c":3.63,"h":3.64,"l":3.54,"n":73,"o":3.54,"t":"2026-09-28T08:45:00Z","v":9286,"vw":3.587248},{"c":3.69,"h":3.7021,"l":3.61,"n":344,"o":3.64,"t":"2026-09-28T09:00:00Z","v":28109,"vw":3.675348},{"c":3.7,"h":3.7502,"l":3.6607,"n":257,"o":3.6995,"t":"2026-09-28T09:15:00Z","v":21980,"vw":3.700079},{"c":3.7048,"h":3.7645,"l":3.7,"n":164,"o":3.72,"t":"2026-09-28T09:30:00Z","v":11275,"vw":3.733518},{"c":3.746,"h":3.7599,"l":3.66,"n":87,"o":3.7,"t":"2026-09-28T09:45:00Z","v":17297,"vw":3.72858},{"c":3.64,"h":3.71,"l":3.64,"n":55,"o":3.71,"t":"2026-09-28T10:00:00Z","v":2864,"vw":3.666359},{"c":3.7,"h":3.7,"l":3.64,"n":48,"o":3.64,"t":"2026-09-28T10:15:00Z","v":2412,"vw":3.674418},{"c":3.71,"h":3.75,"l":3.63,"n":65,"o":3.665,"t":"2026-09-28T10:30:00Z","v":9937,"vw":3.677918},{"c":3.68,"h":3.74,"l":3.675,"n":31,"o":3.72,"t":"2026-09-28T10:45:00Z","v":1286,"vw":3.695246},{"c":3.68,"h":3.72,"l":3.65,"n":240,"o":3.7,"t":"2026-09-28T11:00:00Z","v":31637,"vw":3.684797},{"c":3.7,"h":3.72,"l":3.66,"n":152,"o":3.6926,"t":"2026-09-28T11:15:00Z","v":17821,"vw":3.69339},{"c":3.685,"h":3.7495,"l":3.685,"n":149,"o":3.72,"t":"2026-09-28T11:30:00Z","v":18026,"vw":3.720084},{"c":3.74,"h":3.76,"l":3.65,"n":272,"o":3.685,"t":"2026-09-28T11:45:00Z","v":50282,"vw":3.712416},{"c":3.72,"h":3.76,"l":3.7,"n":216,"o":3.72,"t":"2026-09-28T12:00:00Z","v":48654,"vw":3.73105},{"c":3.7667,"h":3.77,"l":3.7,"n":236,"o":3.72,"t":"2026-09-28T12:15:00Z","v":43478,"vw":3.745598},{"c":3.87,"h":3.88,"l":3.76,"n":451,"o":3.77,"t":"2026-09-28T12:30:00Z","v":51165,"vw":3.816189},{"c":3.88,"h":3.9097,"l":3.78,"n":566,"o":3.861,"t":"2026-09-28T12:45:00Z","v":68917,"vw":3.865291},{"c":3.9303,"h":4.08,"l":3.86,"n":1692,"o":3.88,"t":"2026-09-28T13:00:00Z","v":230001,"vw":3.979521},{"c":3.85,"h":3.97,"l":3.81,"n":785,"o":3.9394,"t":"2026-09-28T13:15:00Z","v":84681,"vw":3.894806},{"c":3.7074,"h":4.02,"l":3.69,"n":4741,"o":3.89,"t":"2026-09-28T13:30:00Z","v":924963,"vw":3.860666},{"c":3.8099,"h":3.88,"l":3.66,"n":2197,"o":3.7064,"t":"2026-09-28T13:45:00Z","v":465793,"vw":3.766156},{"c":3.77,"h":3.85,"l":3.735,"n":1348,"o":3.8083,"t":"2026-09-28T14:00:00Z","v":298811,"vw":3.786937},{"c":3.8461,"h":3.9,"l":3.73,"n":1701,"o":3.7721,"t":"2026-09-28T14:15:00Z","v":260619,"vw":3.834428},{"c":3.91,"h":4.035,"l":3.84,"n":2917,"o":3.85,"t":"2026-09-28T14:30:00Z","v":610674,"vw":3.949681},{"c":3.815,"h":3.93,"l":3.81,"n":1339,"o":3.915,"t":"2026-09-28T14:45:00Z","v":279207,"vw":3.867238},{"c":3.7908,"h":3.835,"l":3.78,"n":923,"o":3.82,"t":"2026-09-28T15:00:00Z","v":153102,"vw":3.810383},{"c":3.775,"h":3.8,"l":3.75,"n":775,"o":3.795,"t":"2026-09-28T15:15:00Z","v":128634,"vw":3.776261},{"c":3.805,"h":3.85,"l":3.77,"n":1233,"o":3.77,"t":"2026-09-28T15:30:00Z","v":174436,"vw":3.810324},{"c":3.81,"h":3.875,"l":3.77,"n":960,"o":3.8,"t":"2026-09-28T15:45:00Z","v":177273,"vw":3.811308},{"c":3.8398,"h":3.88,"l":3.79,"n":863,"o":3.805,"t":"2026-09-28T16:00:00Z","v":158707,"vw":3.848358},{"c":3.9,"h":3.93,"l":3.8345,"n":1121,"o":3.8398,"t":"2026-09-28T16:15:00Z","v":215839,"vw":3.885971},{"c":3.91,"h":3.94,"l":3.88,"n":979,"o":3.9,"t":"2026-09-28T16:30:00Z","v":203370,"vw":3.91161},{"c":3.96,"h":3.97,"l":3.91,"n":935,"o":3.915,"t":"2026-09-28T16:45:00Z","v":200034,"vw":3.943571},{"c":3.9655,"h":3.97,"l":3.925,"n":1417,"o":3.95,"t":"2026-09-28T17:00:00Z","v":263548,"vw":3.939128},{"c":3.915,"h":3.9626,"l":3.9,"n":707,"o":3.9624,"t":"2026-09-28T17:15:00Z","v":93270,"vw":3.925075},{"c":3.87,"h":3.938,"l":3.84,"n":1087,"o":3.915,"t":"2026-09-28T17:30:00Z","v":256267,"vw":3.883795},{"c":3.865,"h":3.88,"l":3.86,"n":380,"o":3.8668,"t":"2026-09-28T17:45:00Z","v":41982,"vw":3.8718},{"c":3.865,"h":3.87,"l":3.82,"n":513,"o":3.865,"t":"2026-09-28T18:00:00Z","v":56366,"vw":3.84456},{"c":3.8699,"h":3.9,"l":3.8599,"n":398,"o":3.865,"t":"2026-09-28T18:15:00Z","v":44710,"vw":3.873659},{"c":3.86,"h":3.87,"l":3.83,"n":495,"o":3.87,"t":"2026-09-28T18:30:00Z","v":56901,"vw":3.848808},{"c":3.875,"h":3.88,"l":3.85,"n":497,"o":3.865,"t":"2026-09-28T18:45:00Z","v":67787,"vw":3.863647},{"c":3.885,"h":3.8999,"l":3.86,"n":846,"o":3.875,"t":"2026-09-28T19:00:00Z","v":128593,"vw":3.883141},{"c":3.865,"h":3.92,"l":3.865,"n":736,"o":3.885,"t":"2026-09-28T19:15:00Z","v":96712,"vw":3.889354},{"c":3.825,"h":3.875,"l":3.82,"n":549,"o":3.86,"t":"2026-09-28T19:30:00Z","v":76491,"vw":3.846112},{"c":3.77,"h":3.825,"l":3.75,"n":1296,"o":3.825,"t":"2026-09-28T19:45:00Z","v":248170,"vw":3.788818},{"c":3.82,"h":3.85,"l":3.75,"n":96,"o":3.77,"t":"2026-09-28T20:00:00Z","v":65258,"vw":3.788592},{"c":3.91,"h":3.98,"l":3.8,"n":141,"o":3.82,"t":"2026-09-28T20:15:00Z","v":40631,"vw":3.892757},{"c":3.89,"h":3.93,"l":3.86,"n":104,"o":3.9293,"t":"2026-09-28T20:30:00Z","v":13944,"vw":3.909071},{"c":3.9,"h":3.92,"l":3.87,"n":70,"o":3.88,"t":"2026-09-28T20:45:00Z","v":10271,"vw":3.904774},{"c":3.91,"h":3.91,"l":3.9,"n":43,"o":3.91,"t":"2026-09-28T21:00:00Z","v":7592,"vw":3.90569},{"c":3.94,"h":3.95,"l":3.8997,"n":60,"o":3.9,"t":"2026-09-28T21:15:00Z","v":9729,"vw":3.917971},{"c":3.89,"h":3.94,"l":3.87,"n":34,"o":3.94,"t":"2026-09-28T21:30:00Z","v":3357,"vw":3.919024},{"c":3.89,"h":3.89,"l":3.81,"n":28,"o":3.8894,"t":"2026-09-28T21:45:00Z","v":2817,"vw":3.876062},{"c":3.87,"h":3.92,"l":3.8291,"n":32,"o":3.88,"t":"2026-09-28T22:00:00Z","v":4688,"vw":3.851036},{"c":3.82,"h":3.898,"l":3.81,"n":17,"o":3.82,"t":"2026-09-28T22:15:00Z","v":8386,"vw":3.882142},{"c":3.955,"h":3.9599,"l":3.86,"n":64,"o":3.87,"t":"2026-09-28T22:30:00Z","v":11370,"vw":3.913273},{"c":3.9785,"h":3.9785,"l":3.91,"n":33,"o":3.9506,"t":"2026-09-28T22:45:00Z","v":5353,"vw":3.94637},{"c":3.94,"h":3.99,"l":3.91,"n":185,"o":3.97,"t":"2026-09-28T23:00:00Z","v":80911,"vw":3.973998},{"c":3.91,"h":3.98,"l":3.91,"n":49,"o":3.93,"t":"2026-09-28T23:15:00Z","v":8846,"vw":3.968052},{"c":4.02,"h":4.03,"l":3.95,"n":112,"o":3.95,"t":"2026-09-28T23:30:00Z","v":19995,"vw":3.98753},{"c":4.01,"h":4.02,"l":3.95,"n":114,"o":4.01,"t":"2026-09-28T23:45:00Z","v":15107,"vw":3.997451},{"c":4.08,"h":4.0899,"l":3.89,"n":275,"o":4,"t":"2026-09-29T08:00:00Z","v":29232,"vw":4.04737},{"c":4.0892,"h":4.19,"l":4.0608,"n":216,"o":4.08,"t":"2026-09-29T08:15:00Z","v":29216,"vw":4.13285},{"c":4.18,"h":4.18,"l":4.07,"n":140,"o":4.08,"t":"2026-09-29T08:30:00Z","v":22755,"vw":4.148313},{"c":4.12,"h":4.18,"l":4.09,"n":105,"o":4.18,"t":"2026-09-29T08:45:00Z","v":22035,"vw":4.137117},{"c":4.11,"h":4.15,"l":4.03,"n":116,"o":4.12,"t":"2026-09-29T09:00:00Z","v":19501,"vw":4.091388},{"c":4.09,"h":4.1001,"l":4.09,"n":20,"o":4.1,"t":"2026-09-29T09:15:00Z","v":3269,"vw":4.093422},{"c":4.08,"h":4.1245,"l":4.07,"n":82,"o":4.1245,"t":"2026-09-29T09:30:00Z","v":5096,"vw":4.078278},{"c":4.06,"h":4.09,"l":4.06,"n":37,"o":4.08,"t":"2026-09-29T09:45:00Z","v":9948,"vw":4.069807},{"c":4.05,"h":4.09,"l":4.05,"n":21,"o":4.05,"t":"2026-09-29T10:00:00Z","v":10104,"vw":4.05209},{"c":4.06,"h":4.086,"l":4.05,"n":27,"o":4.0508,"t":"2026-09-29T10:15:00Z","v":4893,"vw":4.061758},{"c":4.06,"h":4.06,"l":4.06,"n":10,"o":4.06,"t":"2026-09-29T10:30:00Z","v":1058,"vw":4.06},{"c":4.03,"h":4.06,"l":4.01,"n":71,"o":4.05,"t":"2026-09-29T10:45:00Z","v":4714,"vw":4.035614},{"c":4.14,"h":4.18,"l":4.03,"n":409,"o":4.07,"t":"2026-09-29T11:00:00Z","v":58298,"vw":4.127246},{"c":4.0901,"h":4.1492,"l":4.08,"n":101,"o":4.1362,"t":"2026-09-29T11:15:00Z","v":20510,"vw":4.101928},{"c":4.01,"h":4.1,"l":4.01,"n":213,"o":4.1,"t":"2026-09-29T11:30:00Z","v":46403,"vw":4.045252},{"c":4.0997,"h":4.118,"l":3.97,"n":319,"o":4.0169,"t":"2026-09-29T11:45:00Z","v":68548,"vw":4.038437},{"c":4.04,"h":4.17,"l":4.04,"n":331,"o":4.0915,"t":"2026-09-29T12:00:00Z","v":75087,"vw":4.113227},{"c":4.06,"h":4.11,"l":4.04,"n":108,"o":4.041,"t":"2026-09-29T12:15:00Z","v":15862,"vw":4.077903},{"c":4.0446,"h":4.1,"l":4,"n":140,"o":4.06,"t":"2026-09-29T12:30:00Z","v":22599,"vw":4.033171},{"c":4.01,"h":4.07,"l":4,"n":163,"o":4.06,"t":"2026-09-29T12:45:00Z","v":23129,"vw":4.033128},{"c":4.03,"h":4.0392,"l":4,"n":92,"o":4.01,"t":"2026-09-29T13:00:00Z","v":13776,"vw":4.01716},{"c":3.98,"h":4.04,"l":3.97,"n":210,"o":4.02,"t":"2026-09-29T13:15:00Z","v":40302,"vw":3.992823},{"c":4.2586,"h":4.26,"l":3.82,"n":4275,"o":3.99,"t":"2026-09-29T13:30:00Z","v":1013135,"vw":4.04661},{"c":4.128,"h":4.26,"l":4.0801,"n":2040,"o":4.26,"t":"2026-09-29T13:45:00Z","v":541073,"vw":4.155434},{"c":4.26,"h":4.31,"l":4.1,"n":2386,"o":4.13,"t":"2026-09-29T14:00:00Z","v":681143,"vw":4.199449},{"c":4.2009,"h":4.33,"l":4.18,"n":1876,"o":4.265,"t":"2026-09-29T14:15:00Z","v":395893,"vw":4.255505},{"c":4.0399,"h":4.2077,"l":4.02,"n":1676,"o":4.2,"t":"2026-09-29T14:30:00Z","v":346825,"vw":4.09474},{"c":4.0877,"h":4.1,"l":4.03,"n":897,"o":4.04,"t":"2026-09-29T14:45:00Z","v":188954,"vw":4.057543},{"c":4.01,"h":4.11,"l":4,"n":997,"o":4.07,"t":"2026-09-29T15:00:00Z","v":239518,"vw":4.038049},{"c":3.905,"h":4.0139,"l":3.9,"n":1731,"o":4.01,"t":"2026-09-29T15:15:00Z","v":392184,"vw":3.947464},{"c":3.965,"h":3.99,"l":3.9017,"n":721,"o":3.905,"t":"2026-09-29T15:30:00Z","v":142719,"vw":3.949602},{"c":3.965,"h":3.99,"l":3.9401,"n":398,"o":3.9601,"t":"2026-09-29T15:45:00Z","v":79485,"vw":3.973391},{"c":3.925,"h":3.9668,"l":3.92,"n":234,"o":3.965,"t":"2026-09-29T16:00:00Z","v":67034,"vw":3.938388},{"c":3.9199,"h":3.945,"l":3.905,"n":348,"o":3.93,"t":"2026-09-29T16:15:00Z","v":62138,"vw":3.920705},{"c":3.91,"h":3.94,"l":3.905,"n":254,"o":3.915,"t":"2026-09-29T16:30:00Z","v":41956,"vw":3.923639},{"c":3.885,"h":3.93,"l":3.88,"n":677,"o":3.91,"t":"2026-09-29T16:45:00Z","v":131088,"vw":3.899873},{"c":3.875,"h":3.8864,"l":3.87,"n":262,"o":3.885,"t":"2026-09-29T17:00:00Z","v":63241,"vw":3.877555},{"c":3.89,"h":3.9,"l":3.87,"n":206,"o":3.88,"t":"2026-09-29T17:15:00Z","v":33652,"vw":3.88178},{"c":3.84,"h":3.92,"l":3.83,"n":388,"o":3.89,"t":"2026-09-29T17:30:00Z","v":81423,"vw":3.883348},{"c":3.805,"h":3.87,"l":3.79,"n":977,"o":3.85,"t":"2026-09-29T17:45:00Z","v":239991,"vw":3.813058},{"c":3.82,"h":3.845,"l":3.8,"n":499,"o":3.805,"t":"2026-09-29T18:00:00Z","v":88160,"vw":3.818815},{"c":3.8607,"h":3.8799,"l":3.82,"n":320,"o":3.82,"t":"2026-09-29T18:15:00Z","v":86747,"vw":3.844844},{"c":3.8799,"h":3.885,"l":3.84,"n":412,"o":3.86,"t":"2026-09-29T18:30:00Z","v":68405,"vw":3.8627},{"c":3.87,"h":3.8988,"l":3.87,"n":242,"o":3.885,"t":"2026-09-29T18:45:00Z","v":41943,"vw":3.882782},{"c":3.915,"h":3.925,"l":3.875,"n":360,"o":3.875,"t":"2026-09-29T19:00:00Z","v":76684,"vw":3.905121},{"c":3.905,"h":3.92,"l":3.895,"n":392,"o":3.915,"t":"2026-09-29T19:15:00Z","v":60240,"vw":3.906288},{"c":3.8549,"h":3.9,"l":3.85,"n":317,"o":3.9,"t":"2026-09-29T19:30:00Z","v":58498,"vw":3.886791},{"c":3.88,"h":3.89,"l":3.84,"n":1688,"o":3.855,"t":"2026-09-29T19:45:00Z","v":217152,"vw":3.863551},{"c":3.8993,"h":3.9,"l":3.89,"n":15,"o":3.89,"t":"2026-09-29T20:00:00Z","v":62260,"vw":3.890157},{"c":3.88,"h":3.9,"l":3.88,"n":21,"o":3.9,"t":"2026-09-29T20:15:00Z","v":2846,"vw":3.887413},{"c":3.8704,"h":3.89,"l":3.87,"n":14,"o":3.89,"t":"2026-09-29T20:30:00Z","v":4026,"vw":3.879077},{"c":3.89,"h":3.89,"l":3.87,"n":8,"o":3.87,"t":"2026-09-29T20:45:00Z","v":619,"vw":3.878333},{"c":3.87,"h":3.87,"l":3.86,"n":9,"o":3.86,"t":"2026-09-29T21:00:00Z","v":659,"vw":3.865},{"c":3.84,"h":3.8577,"l":3.84,"n":17,"o":3.8451,"t":"2026-09-29T21:15:00Z","v":26780,"vw":3.84499},{"c":3.8864,"h":3.89,"l":3.83,"n":6,"o":3.8345,"t":"2026-09-29T21:30:00Z","v":3192,"vw":3.843984},{"c":3.89,"h":3.89,"l":3.83,"n":6,"o":3.83,"t":"2026-09-29T21:45:00Z","v":1621,"vw":3.876047},{"c":3.8338,"h":3.8807,"l":3.8338,"n":3,"o":3.8807,"t":"2026-09-29T22:00:00Z","v":612,"vw":3.851046},{"c":3.8852,"h":3.8852,"l":3.8307,"n":5,"o":3.84,"t":"2026-09-29T22:15:00Z","v":2000,"vw":3.83761},{"c":3.8793,"h":3.88,"l":3.8308,"n":5,"o":3.88,"t":"2026-09-29T22:30:00Z","v":1408,"vw":3.848571},{"c":3.84,"h":3.88,"l":3.84,"n":3,"o":3.88,"t":"2026-09-29T22:45:00Z","v":692,"vw":3.849231},{"c":3.8355,"h":3.87,"l":3.83,"n":12,"o":3.83,"t":"2026-09-29T23:00:00Z","v":5283,"vw":3.840746},{"c":3.84,"h":3.88,"l":3.8301,"n":16,"o":3.8301,"t":"2026-09-29T23:15:00Z","v":9777,"vw":3.842461},{"c":3.8313,"h":3.88,"l":3.83,"n":6,"o":3.86,"t":"2026-09-29T23:30:00Z","v":6983,"vw":3.84073},{"c":3.9,"h":3.93,"l":3.8305,"n":46,"o":3.832,"t":"2026-09-29T23:45:00Z","v":32627,"vw":3.895829},{"c":3.7908,"h":3.86,"l":3.79,"n":161,"o":3.82,"t":"2026-09-30T08:00:00Z","v":4509,"vw":3.815424},{"c":3.819,"h":3.84,"l":3.8,"n":26,"o":3.84,"t":"2026-09-30T08:15:00Z","v":27723,"vw":3.802631},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-30T08:30:00Z","v":3479,"vw":3.85},{"c":3.8098,"h":3.88,"l":3.8098,"n":9,"o":3.88,"t":"2026-09-30T08:45:00Z","v":2430,"vw":3.860879},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-30T09:00:00Z","v":312,"vw":3.8},{"c":3.8377,"h":3.8377,"l":3.8377,"n":1,"o":3.8377,"t":"2026-09-30T09:15:00Z","v":100,"vw":3.8377},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-09-30T09:30:00Z","v":608,"vw":3.85},{"c":3.8808,"h":3.89,"l":3.8808,"n":3,"o":3.89,"t":"2026-09-30T10:30:00Z","v":834,"vw":3.885635},{"c":3.88,"h":3.8808,"l":3.88,"n":5,"o":3.8808,"t":"2026-09-30T10:45:00Z","v":660,"vw":3.880637},{"c":3.8142,"h":3.87,"l":3.81,"n":18,"o":3.86,"t":"2026-09-30T11:00:00Z","v":4763,"vw":3.82982},{"c":3.835,"h":3.835,"l":3.8,"n":37,"o":3.81,"t":"2026-09-30T11:15:00Z","v":7204,"vw":3.811754},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-09-30T11:30:00Z","v":573,"vw":3.81},{"c":3.83,"h":3.83,"l":3.81,"n":14,"o":3.81,"t":"2026-09-30T12:00:00Z","v":1601,"vw":3.825603},{"c":3.8071,"h":3.83,"l":3.8,"n":20,"o":3.81,"t":"2026-09-30T12:15:00Z","v":3129,"vw":3.812561},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-09-30T12:30:00Z","v":102,"vw":3.89},{"c":3.895,"h":3.9,"l":3.89,"n":43,"o":3.9,"t":"2026-09-30T12:45:00Z","v":9457,"vw":3.897146},{"c":3.9,"h":3.9576,"l":3.89,"n":24,"o":3.89,"t":"2026-09-30T13:00:00Z","v":2966,"vw":3.923439},{"c":3.85,"h":3.9356,"l":3.85,"n":22,"o":3.9356,"t":"2026-09-30T13:15:00Z","v":3950,"vw":3.902415},{"c":3.885,"h":3.9,"l":3.761,"n":604,"o":3.84,"t":"2026-09-30T13:30:00Z","v":174588,"vw":3.839443},{"c":3.8516,"h":3.89,"l":3.83,"n":424,"o":3.885,"t":"2026-09-30T13:45:00Z","v":60245,"vw":3.866367},{"c":3.9,"h":3.9,"l":3.75,"n":747,"o":3.851,"t":"2026-09-30T14:00:00Z","v":191379,"vw":3.79876},{"c":3.815,"h":3.8906,"l":3.79,"n":371,"o":3.89,"t":"2026-09-30T14:15:00Z","v":83291,"vw":3.835917},{"c":3.899,"h":3.8999,"l":3.81,"n":450,"o":3.8295,"t":"2026-09-30T14:30:00Z","v":84423,"vw":3.84321},{"c":3.88,"h":3.89,"l":3.85,"n":252,"o":3.89,"t":"2026-09-30T14:45:00Z","v":44338,"vw":3.865634},{"c":3.865,"h":3.9,"l":3.86,"n":300,"o":3.88,"t":"2026-09-30T15:00:00Z","v":59512,"vw":3.88053},{"c":3.895,"h":3.9,"l":3.865,"n":284,"o":3.8699,"t":"2026-09-30T15:15:00Z","v":32882,"vw":3.890367},{"c":3.89,"h":3.945,"l":3.89,"n":419,"o":3.9,"t":"2026-09-30T15:30:00Z","v":84535,"vw":3.921347},{"c":3.865,"h":3.8854,"l":3.85,"n":270,"o":3.8854,"t":"2026-09-30T15:45:00Z","v":47840,"vw":3.863663},{"c":3.7999,"h":3.88,"l":3.79,"n":288,"o":3.865,"t":"2026-09-30T16:00:00Z","v":37593,"vw":3.846549},{"c":3.78,"h":3.81,"l":3.78,"n":352,"o":3.7919,"t":"2026-09-30T16:15:00Z","v":61753,"vw":3.794544},{"c":3.78,"h":3.8,"l":3.76,"n":267,"o":3.785,"t":"2026-09-30T16:30:00Z","v":52911,"vw":3.779116},{"c":3.7987,"h":3.81,"l":3.77,"n":388,"o":3.7899,"t":"2026-09-30T16:45:00Z","v":49117,"vw":3.785104},{"c":3.79,"h":3.81,"l":3.77,"n":317,"o":3.7985,"t":"2026-09-30T17:00:00Z","v":35334,"vw":3.791408},{"c":3.79,"h":3.8,"l":3.755,"n":301,"o":3.78,"t":"2026-09-30T17:15:00Z","v":39153,"vw":3.774957},{"c":3.8,"h":3.8061,"l":3.78,"n":205,"o":3.79,"t":"2026-09-30T17:30:00Z","v":28028,"vw":3.79506},{"c":3.791,"h":3.81,"l":3.79,"n":195,"o":3.8,"t":"2026-09-30T17:45:00Z","v":22703,"vw":3.795762},{"c":3.755,"h":3.81,"l":3.73,"n":505,"o":3.795,"t":"2026-09-30T18:00:00Z","v":57581,"vw":3.759114},{"c":3.755,"h":3.76,"l":3.73,"n":739,"o":3.755,"t":"2026-09-30T18:15:00Z","v":101237,"vw":3.742386},{"c":3.785,"h":3.79,"l":3.735,"n":432,"o":3.755,"t":"2026-09-30T18:30:00Z","v":93374,"vw":3.760219},{"c":3.77,"h":3.785,"l":3.7401,"n":436,"o":3.785,"t":"2026-09-30T18:45:00Z","v":74572,"vw":3.761648},{"c":3.77,"h":3.8,"l":3.77,"n":416,"o":3.78,"t":"2026-09-30T19:00:00Z","v":65637,"vw":3.78322},{"c":3.76,"h":3.775,"l":3.755,"n":378,"o":3.775,"t":"2026-09-30T19:15:00Z","v":38962,"vw":3.766312},{"c":3.77,"h":3.79,"l":3.75,"n":989,"o":3.77,"t":"2026-09-30T19:30:00Z","v":114775,"vw":3.770334},{"c":3.76,"h":3.795,"l":3.75,"n":2022,"o":3.775,"t":"2026-09-30T19:45:00Z","v":213280,"vw":3.773037},{"c":3.7386,"h":3.76,"l":3.72,"n":20,"o":3.75,"t":"2026-09-30T20:00:00Z","v":63246,"vw":3.758665},{"c":3.76,"h":3.7603,"l":3.7202,"n":7,"o":3.7202,"t":"2026-09-30T20:15:00Z","v":3923,"vw":3.749863},{"c":3.7231,"h":3.7324,"l":3.7203,"n":3,"o":3.7324,"t":"2026-09-30T20:30:00Z","v":850,"vw":3.724518},{"c":3.79,"h":3.79,"l":3.72,"n":2,"o":3.72,"t":"2026-09-30T20:45:00Z","v":10100,"vw":3.720693},{"c":3.7303,"h":3.74,"l":3.72,"n":6,"o":3.72,"t":"2026-09-30T21:00:00Z","v":5313,"vw":3.720803},{"c":3.7302,"h":3.7302,"l":3.7302,"n":1,"o":3.7302,"t":"2026-09-30T21:15:00Z","v":500,"vw":3.7302},{"c":3.8,"h":3.8,"l":3.7202,"n":4,"o":3.7202,"t":"2026-09-30T21:30:00Z","v":5229,"vw":3.722674},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-30T21:45:00Z","v":2554,"vw":3.8},{"c":3.8,"h":3.8,"l":3.7414,"n":11,"o":3.7414,"t":"2026-09-30T22:00:00Z","v":9031,"vw":3.773188},{"c":3.73,"h":3.8,"l":3.72,"n":6,"o":3.8,"t":"2026-09-30T22:30:00Z","v":12555,"vw":3.725273},{"c":3.7499,"h":3.75,"l":3.7499,"n":4,"o":3.75,"t":"2026-09-30T23:00:00Z","v":2352,"vw":3.749956},{"c":3.7955,"h":3.7955,"l":3.7955,"n":1,"o":3.7955,"t":"2026-09-30T23:30:00Z","v":125,"vw":3.7955},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-30T23:45:00Z","v":352,"vw":3.75},{"c":3.76,"h":3.86,"l":3.76,"n":18,"o":3.82,"t":"2026-10-01T08:00:00Z","v":1141,"vw":3.825084},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-01T08:15:00Z","v":903,"vw":3.7},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-01T09:00:00Z","v":177,"vw":3.66},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-01T09:45:00Z","v":200,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-01T10:15:00Z","v":400,"vw":3.68},{"c":3.77,"h":3.77,"l":3.6871,"n":7,"o":3.69,"t":"2026-10-01T10:30:00Z","v":3003,"vw":3.71144},{"c":3.76,"h":3.76,"l":3.72,"n":10,"o":3.72,"t":"2026-10-01T11:00:00Z","v":5371,"vw":3.743503},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-01T11:15:00Z","v":240,"vw":3.82},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-01T12:15:00Z","v":611,"vw":3.75},{"c":3.82,"h":3.82,"l":3.77,"n":3,"o":3.77,"t":"2026-10-01T12:30:00Z","v":1290,"vw":3.78124},{"c":3.7306,"h":3.78,"l":3.7306,"n":2,"o":3.78,"t":"2026-10-01T12:45:00Z","v":1700,"vw":3.774188},{"c":3.7148,"h":3.73,"l":3.7148,"n":20,"o":3.73,"t":"2026-10-01T13:00:00Z","v":5848,"vw":3.721765},{"c":3.72,"h":3.78,"l":3.7101,"n":5,"o":3.78,"t":"2026-10-01T13:15:00Z","v":18153,"vw":3.711274},{"c":3.6703,"h":3.78,"l":3.63,"n":657,"o":3.78,"t":"2026-10-01T13:30:00Z","v":177357,"vw":3.702856},{"c":3.64,"h":3.68,"l":3.5826,"n":379,"o":3.68,"t":"2026-10-01T13:45:00Z","v":61017,"vw":3.633014},{"c":3.6301,"h":3.655,"l":3.59,"n":243,"o":3.63,"t":"2026-10-01T14:00:00Z","v":35605,"vw":3.629016},{"c":3.69,"h":3.69,"l":3.63,"n":233,"o":3.635,"t":"2026-10-01T14:15:00Z","v":33399,"vw":3.662672},{"c":3.7,"h":3.7093,"l":3.6702,"n":296,"o":3.69,"t":"2026-10-01T14:30:00Z","v":24443,"vw":3.688294},{"c":3.68,"h":3.72,"l":3.65,"n":342,"o":3.69,"t":"2026-10-01T14:45:00Z","v":36540,"vw":3.68344},{"c":3.695,"h":3.695,"l":3.641,"n":334,"o":3.66,"t":"2026-10-01T15:00:00Z","v":36622,"vw":3.656638},{"c":3.71,"h":3.73,"l":3.69,"n":204,"o":3.695,"t":"2026-10-01T15:15:00Z","v":24102,"vw":3.715867},{"c":3.69,"h":3.71,"l":3.6802,"n":157,"o":3.71,"t":"2026-10-01T15:30:00Z","v":12993,"vw":3.69849},{"c":3.7,"h":3.71,"l":3.68,"n":151,"o":3.7,"t":"2026-10-01T15:45:00Z","v":35055,"vw":3.691488},{"c":3.71,"h":3.715,"l":3.675,"n":320,"o":3.69,"t":"2026-10-01T16:00:00Z","v":33814,"vw":3.69955},{"c":3.705,"h":3.71,"l":3.69,"n":144,"o":3.7,"t":"2026-10-01T16:15:00Z","v":18039,"vw":3.703396},{"c":3.72,"h":3.74,"l":3.71,"n":141,"o":3.71,"t":"2026-10-01T16:30:00Z","v":23915,"vw":3.721842},{"c":3.67,"h":3.72,"l":3.67,"n":342,"o":3.71,"t":"2026-10-01T16:45:00Z","v":32844,"vw":3.690732},{"c":3.67,"h":3.675,"l":3.66,"n":247,"o":3.675,"t":"2026-10-01T17:00:00Z","v":25036,"vw":3.670163},{"c":3.725,"h":3.73,"l":3.6616,"n":222,"o":3.67,"t":"2026-10-01T17:15:00Z","v":36902,"vw":3.698806},{"c":3.7201,"h":3.755,"l":3.715,"n":396,"o":3.725,"t":"2026-10-01T17:30:00Z","v":41486,"vw":3.731169},{"c":3.71,"h":3.75,"l":3.7,"n":260,"o":3.73,"t":"2026-10-01T17:45:00Z","v":41263,"vw":3.727979},{"c":3.69,"h":3.705,"l":3.66,"n":236,"o":3.705,"t":"2026-10-01T18:00:00Z","v":26610,"vw":3.687668},{"c":3.67,"h":3.7,"l":3.67,"n":198,"o":3.7,"t":"2026-10-01T18:15:00Z","v":21068,"vw":3.684878},{"c":3.67,"h":3.7,"l":3.67,"n":237,"o":3.67,"t":"2026-10-01T18:30:00Z","v":23262,"vw":3.683054},{"c":3.695,"h":3.6999,"l":3.665,"n":476,"o":3.665,"t":"2026-10-01T18:45:00Z","v":64416,"vw":3.679189},{"c":3.695,"h":3.71,"l":3.69,"n":237,"o":3.693,"t":"2026-10-01T19:00:00Z","v":21928,"vw":3.697446},{"c":3.665,"h":3.69,"l":3.66,"n":172,"o":3.69,"t":"2026-10-01T19:15:00Z","v":14923,"vw":3.669004},{"c":3.6336,"h":3.665,"l":3.62,"n":268,"o":3.665,"t":"2026-10-01T19:30:00Z","v":20977,"vw":3.641514},{"c":3.635,"h":3.66,"l":3.6109,"n":888,"o":3.63,"t":"2026-10-01T19:45:00Z","v":92358,"vw":3.638372},{"c":3.68,"h":3.68,"l":3.64,"n":13,"o":3.64,"t":"2026-10-01T20:00:00Z","v":35261,"vw":3.64057},{"c":3.64,"h":3.72,"l":3.64,"n":4,"o":3.7186,"t":"2026-10-01T20:15:00Z","v":5917,"vw":3.660166},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-01T20:30:00Z","v":113,"vw":3.63},{"c":3.65,"h":3.65,"l":3.6485,"n":40,"o":3.6485,"t":"2026-10-01T21:00:00Z","v":935,"vw":3.649238},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-01T21:30:00Z","v":288,"vw":3.76},{"c":3.69,"h":3.69,"l":3.6405,"n":5,"o":3.65,"t":"2026-10-01T21:45:00Z","v":808,"vw":3.649119},{"c":3.71,"h":3.71,"l":3.641,"n":3,"o":3.641,"t":"2026-10-01T22:00:00Z","v":702,"vw":3.690215},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T22:30:00Z","v":153,"vw":3.7},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-10-01T22:45:00Z","v":200,"vw":3.695},{"c":3.69,"h":3.69,"l":3.67,"n":2,"o":3.67,"t":"2026-10-01T23:00:00Z","v":299,"vw":3.676689},{"c":3.64,"h":3.74,"l":3.64,"n":4,"o":3.74,"t":"2026-10-01T23:15:00Z","v":3602,"vw":3.680278},{"c":3.6308,"h":3.65,"l":3.6308,"n":20,"o":3.65,"t":"2026-10-01T23:30:00Z","v":3461,"vw":3.636769},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T23:45:00Z","v":200,"vw":3.7},{"c":3.61,"h":3.67,"l":3.61,"n":7,"o":3.67,"t":"2026-10-02T08:00:00Z","v":628,"vw":3.631544},{"c":3.68,"h":3.68,"l":3.61,"n":3,"o":3.61,"t":"2026-10-02T08:30:00Z","v":4147,"vw":3.678293},{"c":3.6107,"h":3.6107,"l":3.6107,"n":1,"o":3.6107,"t":"2026-10-02T08:45:00Z","v":400,"vw":3.6107},{"c":3.67,"h":3.72,"l":3.6319,"n":27,"o":3.6319,"t":"2026-10-02T11:00:00Z","v":7146,"vw":3.685807},{"c":3.68,"h":3.68,"l":3.65,"n":5,"o":3.65,"t":"2026-10-02T11:15:00Z","v":539,"vw":3.662262},{"c":3.73,"h":3.73,"l":3.695,"n":16,"o":3.695,"t":"2026-10-02T11:45:00Z","v":2000,"vw":3.712481},{"c":3.67,"h":3.73,"l":3.64,"n":5,"o":3.64,"t":"2026-10-02T12:00:00Z","v":941,"vw":3.675161},{"c":3.66,"h":3.73,"l":3.66,"n":7,"o":3.726,"t":"2026-10-02T12:15:00Z","v":756,"vw":3.704933},{"c":3.72,"h":3.73,"l":3.66,"n":16,"o":3.66,"t":"2026-10-02T12:30:00Z","v":3533,"vw":3.70811},{"c":3.685,"h":3.69,"l":3.65,"n":12,"o":3.69,"t":"2026-10-02T12:45:00Z","v":1701,"vw":3.670029},{"c":3.695,"h":3.72,"l":3.6707,"n":20,"o":3.6707,"t":"2026-10-02T13:15:00Z","v":7480,"vw":3.712304},{"c":3.65,"h":3.76,"l":3.645,"n":514,"o":3.72,"t":"2026-10-02T13:30:00Z","v":75496,"vw":3.701686},{"c":3.67,"h":3.72,"l":3.645,"n":591,"o":3.65,"t":"2026-10-02T13:45:00Z","v":98918,"vw":3.686172},{"c":3.74,"h":3.7593,"l":3.65,"n":508,"o":3.65,"t":"2026-10-02T14:00:00Z","v":104613,"vw":3.722879},{"c":3.7797,"h":3.79,"l":3.7349,"n":329,"o":3.7408,"t":"2026-10-02T14:15:00Z","v":47127,"vw":3.771024},{"c":3.76,"h":3.78,"l":3.75,"n":322,"o":3.77,"t":"2026-10-02T14:30:00Z","v":30394,"vw":3.763839},{"c":3.695,"h":3.755,"l":3.685,"n":548,"o":3.755,"t":"2026-10-02T14:45:00Z","v":88515,"vw":3.706284},{"c":3.675,"h":3.71,"l":3.665,"n":342,"o":3.695,"t":"2026-10-02T15:00:00Z","v":38080,"vw":3.683582},{"c":3.72,"h":3.72,"l":3.65,"n":730,"o":3.68,"t":"2026-10-02T15:15:00Z","v":88047,"vw":3.673911},{"c":3.731,"h":3.775,"l":3.715,"n":413,"o":3.715,"t":"2026-10-02T15:30:00Z","v":69934,"vw":3.744262},{"c":3.745,"h":3.75,"l":3.735,"n":178,"o":3.735,"t":"2026-10-02T15:45:00Z","v":7853,"vw":3.741205},{"c":3.7572,"h":3.76,"l":3.74,"n":93,"o":3.74,"t":"2026-10-02T16:00:00Z","v":11329,"vw":3.752275},{"c":3.745,"h":3.77,"l":3.74,"n":129,"o":3.76,"t":"2026-10-02T16:15:00Z","v":17175,"vw":3.758249},{"c":3.72,"h":3.745,"l":3.72,"n":166,"o":3.745,"t":"2026-10-02T16:30:00Z","v":16515,"vw":3.729129},{"c":3.715,"h":3.715,"l":3.7114,"n":51,"o":3.715,"t":"2026-10-02T16:45:00Z","v":6654,"vw":3.714751},{"c":3.7025,"h":3.72,"l":3.685,"n":209,"o":3.715,"t":"2026-10-02T17:00:00Z","v":32293,"vw":3.697101},{"c":3.705,"h":3.71,"l":3.6921,"n":168,"o":3.7019,"t":"2026-10-02T17:15:00Z","v":16820,"vw":3.702016},{"c":3.7,"h":3.71,"l":3.69,"n":138,"o":3.705,"t":"2026-10-02T17:30:00Z","v":44875,"vw":3.70246},{"c":3.705,"h":3.71,"l":3.695,"n":109,"o":3.6999,"t":"2026-10-02T17:45:00Z","v":13328,"vw":3.699964},{"c":3.695,"h":3.7,"l":3.67,"n":114,"o":3.7,"t":"2026-10-02T18:00:00Z","v":10774,"vw":3.687492},{"c":3.685,"h":3.695,"l":3.675,"n":155,"o":3.695,"t":"2026-10-02T18:15:00Z","v":19638,"vw":3.684402},{"c":3.695,"h":3.695,"l":3.675,"n":96,"o":3.685,"t":"2026-10-02T18:30:00Z","v":15557,"vw":3.682258},{"c":3.695,"h":3.695,"l":3.695,"n":51,"o":3.695,"t":"2026-10-02T18:45:00Z","v":2245,"vw":3.695},{"c":3.695,"h":3.72,"l":3.685,"n":198,"o":3.7,"t":"2026-10-02T19:00:00Z","v":13574,"vw":3.702448},{"c":3.665,"h":3.69,"l":3.665,"n":138,"o":3.69,"t":"2026-10-02T19:15:00Z","v":11050,"vw":3.678299},{"c":3.665,"h":3.676,"l":3.66,"n":132,"o":3.665,"t":"2026-10-02T19:30:00Z","v":22879,"vw":3.664895},{"c":3.685,"h":3.69,"l":3.65,"n":963,"o":3.6601,"t":"2026-10-02T19:45:00Z","v":118396,"vw":3.66532},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-02T20:00:00Z","v":20320,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-02T21:00:00Z","v":200,"vw":3.7},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-02T21:30:00Z","v":202,"vw":3.66},{"c":3.72,"h":3.72,"l":3.71,"n":4,"o":3.71,"t":"2026-10-02T22:30:00Z","v":700,"vw":3.717163},{"c":3.7092,"h":3.72,"l":3.7092,"n":3,"o":3.72,"t":"2026-10-02T22:45:00Z","v":1001,"vw":3.7146},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-02T23:15:00Z","v":186,"vw":3.65},{"c":3.663,"h":3.7171,"l":3.663,"n":4,"o":3.7171,"t":"2026-10-02T23:30:00Z","v":802,"vw":3.669763},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-02T23:45:00Z","v":400,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":10,"o":3.74,"t":"2026-10-05T08:00:00Z","v":496,"vw":3.74},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-05T09:15:00Z","v":1050,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-05T09:45:00Z","v":150,"vw":3.67},{"c":3.6407,"h":3.6971,"l":3.6407,"n":18,"o":3.66,"t":"2026-10-05T11:00:00Z","v":8595,"vw":3.674884},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-10-05T11:15:00Z","v":3150,"vw":3.69},{"c":3.6811,"h":3.6811,"l":3.68,"n":2,"o":3.68,"t":"2026-10-05T11:30:00Z","v":2000,"vw":3.68055},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-10-05T11:45:00Z","v":3000,"vw":3.69},{"c":3.6701,"h":3.6701,"l":3.67,"n":6,"o":3.67,"t":"2026-10-05T12:00:00Z","v":428,"vw":3.670024},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-05T12:15:00Z","v":125,"vw":3.67},{"c":3.78,"h":3.78,"l":3.73,"n":23,"o":3.74,"t":"2026-10-05T12:30:00Z","v":5599,"vw":3.752134},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-05T12:45:00Z","v":8196,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-05T13:00:00Z","v":100,"vw":3.78},{"c":3.71,"h":3.7792,"l":3.7,"n":18,"o":3.77,"t":"2026-10-05T13:15:00Z","v":4566,"vw":3.756544},{"c":3.552,"h":3.72,"l":3.53,"n":762,"o":3.7,"t":"2026-10-05T13:30:00Z","v":135537,"vw":3.58705},{"c":3.511,"h":3.566,"l":3.5,"n":391,"o":3.55,"t":"2026-10-05T13:45:00Z","v":60271,"vw":3.52933},{"c":3.495,"h":3.55,"l":3.485,"n":594,"o":3.501,"t":"2026-10-05T14:00:00Z","v":76519,"vw":3.509524},{"c":3.445,"h":3.51,"l":3.44,"n":546,"o":3.49,"t":"2026-10-05T14:15:00Z","v":106350,"vw":3.47701},{"c":3.4581,"h":3.4618,"l":3.42,"n":515,"o":3.44,"t":"2026-10-05T14:30:00Z","v":65762,"vw":3.439913},{"c":3.45,"h":3.465,"l":3.445,"n":180,"o":3.4551,"t":"2026-10-05T14:45:00Z","v":30682,"vw":3.452336},{"c":3.425,"h":3.455,"l":3.42,"n":199,"o":3.455,"t":"2026-10-05T15:00:00Z","v":17574,"vw":3.427921},{"c":3.4297,"h":3.465,"l":3.4217,"n":506,"o":3.425,"t":"2026-10-05T15:15:00Z","v":123400,"vw":3.445746},{"c":3.425,"h":3.435,"l":3.42,"n":213,"o":3.425,"t":"2026-10-05T15:30:00Z","v":30020,"vw":3.426915},{"c":3.48,"h":3.48,"l":3.42,"n":513,"o":3.4201,"t":"2026-10-05T15:45:00Z","v":125660,"vw":3.445929},{"c":3.485,"h":3.485,"l":3.47,"n":175,"o":3.48,"t":"2026-10-05T16:00:00Z","v":29080,"vw":3.478294},{"c":3.505,"h":3.51,"l":3.4843,"n":156,"o":3.4843,"t":"2026-10-05T16:15:00Z","v":19536,"vw":3.498221},{"c":3.5,"h":3.51,"l":3.5,"n":142,"o":3.505,"t":"2026-10-05T16:30:00Z","v":13074,"vw":3.502761},{"c":3.515,"h":3.525,"l":3.51,"n":205,"o":3.51,"t":"2026-10-05T16:45:00Z","v":16920,"vw":3.517236},{"c":3.485,"h":3.52,"l":3.485,"n":169,"o":3.52,"t":"2026-10-05T17:00:00Z","v":20885,"vw":3.493046},{"c":3.5036,"h":3.5099,"l":3.48,"n":168,"o":3.49,"t":"2026-10-05T17:15:00Z","v":24528,"vw":3.498412},{"c":3.515,"h":3.52,"l":3.5001,"n":140,"o":3.505,"t":"2026-10-05T17:30:00Z","v":13044,"vw":3.508216},{"c":3.515,"h":3.52,"l":3.51,"n":116,"o":3.52,"t":"2026-10-05T17:45:00Z","v":7784,"vw":3.513247},{"c":3.5,"h":3.51,"l":3.495,"n":177,"o":3.51,"t":"2026-10-05T18:00:00Z","v":28579,"vw":3.500774},{"c":3.5078,"h":3.51,"l":3.5,"n":117,"o":3.5099,"t":"2026-10-05T18:15:00Z","v":7405,"vw":3.504822},{"c":3.5201,"h":3.525,"l":3.5,"n":287,"o":3.5077,"t":"2026-10-05T18:30:00Z","v":28487,"vw":3.513666},{"c":3.52,"h":3.52,"l":3.51,"n":209,"o":3.52,"t":"2026-10-05T18:45:00Z","v":18717,"vw":3.516522},{"c":3.52,"h":3.52,"l":3.51,"n":199,"o":3.515,"t":"2026-10-05T19:00:00Z","v":19897,"vw":3.516109},{"c":3.495,"h":3.52,"l":3.49,"n":157,"o":3.5173,"t":"2026-10-05T19:15:00Z","v":21754,"vw":3.507949},{"c":3.49,"h":3.495,"l":3.4801,"n":286,"o":3.4944,"t":"2026-10-05T19:30:00Z","v":25893,"vw":3.487864},{"c":3.525,"h":3.54,"l":3.4947,"n":982,"o":3.495,"t":"2026-10-05T19:45:00Z","v":114820,"vw":3.52495},{"c":3.6,"h":3.6,"l":3.53,"n":22,"o":3.54,"t":"2026-10-05T20:00:00Z","v":21551,"vw":3.542043},{"c":3.54,"h":3.5498,"l":3.54,"n":2,"o":3.5498,"t":"2026-10-05T20:15:00Z","v":570,"vw":3.547221},{"c":3.543,"h":3.543,"l":3.54,"n":48,"o":3.54,"t":"2026-10-05T20:30:00Z","v":854,"vw":3.540815},{"c":3.54,"h":3.5864,"l":3.54,"n":7,"o":3.55,"t":"2026-10-05T20:45:00Z","v":1126,"vw":3.557298},{"c":3.4632,"h":3.59,"l":3.4632,"n":28,"o":3.54,"t":"2026-10-05T21:00:00Z","v":14431,"vw":3.515299},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-05T21:15:00Z","v":8239,"vw":3.51},{"c":3.531,"h":3.531,"l":3.531,"n":1,"o":3.531,"t":"2026-10-05T21:30:00Z","v":113,"vw":3.531},{"c":3.58,"h":3.6,"l":3.51,"n":22,"o":3.53,"t":"2026-10-05T21:45:00Z","v":1335,"vw":3.557063},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-10-05T22:15:00Z","v":3501,"vw":3.579514},{"c":3.57,"h":3.58,"l":3.56,"n":10,"o":3.58,"t":"2026-10-05T22:30:00Z","v":2473,"vw":3.563705},{"c":3.6,"h":3.6,"l":3.58,"n":6,"o":3.6,"t":"2026-10-05T22:45:00Z","v":730,"vw":3.590043},{"c":3.58,"h":3.6,"l":3.58,"n":3,"o":3.6,"t":"2026-10-05T23:15:00Z","v":240,"vw":3.59},{"c":3.63,"h":3.63,"l":3.56,"n":6,"o":3.56,"t":"2026-10-05T23:30:00Z","v":426,"vw":3.612369},{"c":3.52,"h":3.52,"l":3.51,"n":6,"o":3.51,"t":"2026-10-06T08:30:00Z","v":371,"vw":3.514118},{"c":3.51,"h":3.5132,"l":3.51,"n":20,"o":3.5132,"t":"2026-10-06T09:15:00Z","v":786,"vw":3.511094},{"c":3.5093,"h":3.5507,"l":3.5093,"n":8,"o":3.5507,"t":"2026-10-06T11:00:00Z","v":476,"vw":3.54035},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-06T11:45:00Z","v":100,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":15,"o":3.53,"t":"2026-10-06T12:00:00Z","v":1504,"vw":3.53},{"c":3.55,"h":3.55,"l":3.53,"n":25,"o":3.55,"t":"2026-10-06T12:15:00Z","v":5709,"vw":3.542516},{"c":3.6261,"h":3.6261,"l":3.5372,"n":10,"o":3.5372,"t":"2026-10-06T13:00:00Z","v":1174,"vw":3.594147},{"c":3.59,"h":3.6238,"l":3.59,"n":19,"o":3.6238,"t":"2026-10-06T13:15:00Z","v":1808,"vw":3.597867},{"c":3.555,"h":3.58,"l":3.51,"n":585,"o":3.55,"t":"2026-10-06T13:30:00Z","v":111213,"vw":3.551311},{"c":3.525,"h":3.59,"l":3.52,"n":320,"o":3.56,"t":"2026-10-06T13:45:00Z","v":36500,"vw":3.563955},{"c":3.5029,"h":3.55,"l":3.5001,"n":512,"o":3.525,"t":"2026-10-06T14:00:00Z","v":67996,"vw":3.522454},{"c":3.455,"h":3.51,"l":3.455,"n":355,"o":3.505,"t":"2026-10-06T14:15:00Z","v":53601,"vw":3.488755},{"c":3.465,"h":3.475,"l":3.435,"n":310,"o":3.455,"t":"2026-10-06T14:30:00Z","v":53788,"vw":3.455598},{"c":3.515,"h":3.53,"l":3.46,"n":363,"o":3.465,"t":"2026-10-06T14:45:00Z","v":64118,"vw":3.503422},{"c":3.5079,"h":3.535,"l":3.5,"n":305,"o":3.515,"t":"2026-10-06T15:00:00Z","v":65327,"vw":3.518256},{"c":3.495,"h":3.505,"l":3.46,"n":369,"o":3.505,"t":"2026-10-06T15:15:00Z","v":55291,"vw":3.483853},{"c":3.465,"h":3.49,"l":3.462,"n":135,"o":3.49,"t":"2026-10-06T15:30:00Z","v":12929,"vw":3.476617},{"c":3.4601,"h":3.47,"l":3.46,"n":155,"o":3.47,"t":"2026-10-06T15:45:00Z","v":13013,"vw":3.466822},{"c":3.475,"h":3.475,"l":3.45,"n":149,"o":3.465,"t":"2026-10-06T16:00:00Z","v":19602,"vw":3.45861},{"c":3.475,"h":3.485,"l":3.4701,"n":77,"o":3.48,"t":"2026-10-06T16:15:00Z","v":14564,"vw":3.474667},{"c":3.485,"h":3.49,"l":3.4797,"n":92,"o":3.4797,"t":"2026-10-06T16:30:00Z","v":9150,"vw":3.484708},{"c":3.485,"h":3.4999,"l":3.48,"n":105,"o":3.485,"t":"2026-10-06T16:45:00Z","v":11657,"vw":3.487736},{"c":3.47,"h":3.485,"l":3.455,"n":224,"o":3.48,"t":"2026-10-06T17:00:00Z","v":23241,"vw":3.471041},{"c":3.475,"h":3.475,"l":3.465,"n":73,"o":3.47,"t":"2026-10-06T17:15:00Z","v":6479,"vw":3.468098},{"c":3.4716,"h":3.475,"l":3.465,"n":117,"o":3.47,"t":"2026-10-06T17:30:00Z","v":10431,"vw":3.469785},{"c":3.4721,"h":3.48,"l":3.47,"n":131,"o":3.475,"t":"2026-10-06T17:45:00Z","v":12723,"vw":3.474896},{"c":3.465,"h":3.4779,"l":3.46,"n":122,"o":3.4779,"t":"2026-10-06T18:00:00Z","v":5416,"vw":3.465274},{"c":3.45,"h":3.465,"l":3.445,"n":343,"o":3.465,"t":"2026-10-06T18:15:00Z","v":36694,"vw":3.455845},{"c":3.445,"h":3.45,"l":3.44,"n":92,"o":3.45,"t":"2026-10-06T18:30:00Z","v":8210,"vw":3.446533},{"c":3.44,"h":3.45,"l":3.44,"n":97,"o":3.44,"t":"2026-10-06T18:45:00Z","v":8143,"vw":3.443146},{"c":3.4221,"h":3.44,"l":3.42,"n":324,"o":3.44,"t":"2026-10-06T19:00:00Z","v":45867,"vw":3.432375},{"c":3.395,"h":3.4263,"l":3.38,"n":610,"o":3.425,"t":"2026-10-06T19:15:00Z","v":131225,"vw":3.40248},{"c":3.405,"h":3.405,"l":3.39,"n":329,"o":3.39,"t":"2026-10-06T19:30:00Z","v":47284,"vw":3.395046},{"c":3.42,"h":3.435,"l":3.4,"n":1277,"o":3.405,"t":"2026-10-06T19:45:00Z","v":101916,"vw":3.418443},{"c":3.5,"h":3.5,"l":3.43,"n":11,"o":3.43,"t":"2026-10-06T20:00:00Z","v":51003,"vw":3.430732},{"c":3.4682,"h":3.4682,"l":3.39,"n":18,"o":3.43,"t":"2026-10-06T21:00:00Z","v":14645,"vw":3.410884},{"c":3.4,"h":3.4686,"l":3.4,"n":7,"o":3.4686,"t":"2026-10-06T21:15:00Z","v":1573,"vw":3.424794},{"c":3.47,"h":3.47,"l":3.4114,"n":2,"o":3.4114,"t":"2026-10-06T22:30:00Z","v":600,"vw":3.460233},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-06T22:45:00Z","v":4500,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-06T23:15:00Z","v":300,"vw":3.47},{"c":3.46,"h":3.46,"l":3.42,"n":12,"o":3.42,"t":"2026-10-06T23:30:00Z","v":458,"vw":3.44},{"c":3.38,"h":3.43,"l":3.37,"n":28,"o":3.43,"t":"2026-10-07T08:00:00Z","v":6673,"vw":3.389224},{"c":3.38,"h":3.39,"l":3.38,"n":2,"o":3.39,"t":"2026-10-07T08:30:00Z","v":471,"vw":3.384374},{"c":3.38,"h":3.39,"l":3.38,"n":2,"o":3.39,"t":"2026-10-07T08:45:00Z","v":445,"vw":3.383685},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-07T09:30:00Z","v":105,"vw":3.38},{"c":3.37,"h":3.38,"l":3.37,"n":8,"o":3.38,"t":"2026-10-07T10:15:00Z","v":435,"vw":3.377326},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-07T10:45:00Z","v":400,"vw":3.38},{"c":3.41,"h":3.42,"l":3.38,"n":34,"o":3.38,"t":"2026-10-07T11:00:00Z","v":8400,"vw":3.390994},{"c":3.3582,"h":3.41,"l":3.3582,"n":3,"o":3.41,"t":"2026-10-07T11:15:00Z","v":3100,"vw":3.36},{"c":3.35,"h":3.36,"l":3.35,"n":7,"o":3.36,"t":"2026-10-07T11:30:00Z","v":1000,"vw":3.35207},{"c":3.41,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-07T12:45:00Z","v":280,"vw":3.416},{"c":3.3484,"h":3.37,"l":3.28,"n":536,"o":3.37,"t":"2026-10-07T13:30:00Z","v":135867,"vw":3.31423},{"c":3.335,"h":3.34,"l":3.32,"n":203,"o":3.34,"t":"2026-10-07T13:45:00Z","v":26894,"vw":3.331648},{"c":3.32,"h":3.335,"l":3.315,"n":172,"o":3.33,"t":"2026-10-07T14:00:00Z","v":27506,"vw":3.323833},{"c":3.325,"h":3.329,"l":3.31,"n":148,"o":3.315,"t":"2026-10-07T14:15:00Z","v":13712,"vw":3.318324},{"c":3.31,"h":3.33,"l":3.31,"n":112,"o":3.32,"t":"2026-10-07T14:30:00Z","v":9434,"vw":3.325771},{"c":3.29,"h":3.31,"l":3.28,"n":470,"o":3.31,"t":"2026-10-07T14:45:00Z","v":80768,"vw":3.288236},{"c":3.3,"h":3.3,"l":3.28,"n":189,"o":3.29,"t":"2026-10-07T15:00:00Z","v":28954,"vw":3.289287},{"c":3.285,"h":3.3,"l":3.28,"n":136,"o":3.295,"t":"2026-10-07T15:15:00Z","v":15981,"vw":3.288928},{"c":3.295,"h":3.2999,"l":3.28,"n":104,"o":3.285,"t":"2026-10-07T15:30:00Z","v":15822,"vw":3.292858},{"c":3.265,"h":3.2954,"l":3.26,"n":229,"o":3.295,"t":"2026-10-07T15:45:00Z","v":46476,"vw":3.268326},{"c":3.26,"h":3.28,"l":3.255,"n":197,"o":3.26,"t":"2026-10-07T16:00:00Z","v":37917,"vw":3.268897},{"c":3.26,"h":3.2699,"l":3.259,"n":143,"o":3.26,"t":"2026-10-07T16:15:00Z","v":17541,"vw":3.261827},{"c":3.26,"h":3.265,"l":3.255,"n":75,"o":3.26,"t":"2026-10-07T16:30:00Z","v":4783,"vw":3.259676},{"c":3.2385,"h":3.2677,"l":3.23,"n":140,"o":3.2651,"t":"2026-10-07T16:45:00Z","v":31630,"vw":3.251528},{"c":3.245,"h":3.245,"l":3.23,"n":112,"o":3.24,"t":"2026-10-07T17:00:00Z","v":14301,"vw":3.240426},{"c":3.2236,"h":3.245,"l":3.22,"n":115,"o":3.245,"t":"2026-10-07T17:15:00Z","v":20554,"vw":3.227629},{"c":3.225,"h":3.225,"l":3.215,"n":87,"o":3.22,"t":"2026-10-07T17:30:00Z","v":7149,"vw":3.220327},{"c":3.215,"h":3.228,"l":3.215,"n":62,"o":3.225,"t":"2026-10-07T17:45:00Z","v":4542,"vw":3.223684},{"c":3.215,"h":3.2299,"l":3.21,"n":135,"o":3.215,"t":"2026-10-07T18:00:00Z","v":14026,"vw":3.217982},{"c":3.21,"h":3.22,"l":3.2,"n":104,"o":3.2163,"t":"2026-10-07T18:15:00Z","v":23169,"vw":3.2058},{"c":3.215,"h":3.225,"l":3.21,"n":112,"o":3.215,"t":"2026-10-07T18:30:00Z","v":10790,"vw":3.21867},{"c":3.215,"h":3.22,"l":3.21,"n":55,"o":3.215,"t":"2026-10-07T18:45:00Z","v":6404,"vw":3.213798},{"c":3.22,"h":3.22,"l":3.21,"n":90,"o":3.2177,"t":"2026-10-07T19:00:00Z","v":16552,"vw":3.214857},{"c":3.215,"h":3.22,"l":3.21,"n":137,"o":3.2171,"t":"2026-10-07T19:15:00Z","v":19886,"vw":3.214385},{"c":3.215,"h":3.245,"l":3.21,"n":689,"o":3.215,"t":"2026-10-07T19:30:00Z","v":104794,"vw":3.236243},{"c":3.25,"h":3.25,"l":3.21,"n":542,"o":3.215,"t":"2026-10-07T19:45:00Z","v":59104,"vw":3.226377},{"c":3.23,"h":3.24,"l":3.23,"n":18,"o":3.24,"t":"2026-10-07T20:00:00Z","v":23060,"vw":3.239951},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-07T20:15:00Z","v":260,"vw":3.25},{"c":3.2478,"h":3.2478,"l":3.22,"n":2,"o":3.22,"t":"2026-10-07T20:45:00Z","v":500,"vw":3.23668},{"c":3.22,"h":3.2454,"l":3.22,"n":2,"o":3.2454,"t":"2026-10-07T21:00:00Z","v":2625,"vw":3.22121},{"c":3.2315,"h":3.2315,"l":3.2315,"n":1,"o":3.2315,"t":"2026-10-07T21:15:00Z","v":110,"vw":3.2315},{"c":3.2325,"h":3.2325,"l":3.2325,"n":3,"o":3.2325,"t":"2026-10-07T21:30:00Z","v":227,"vw":3.2325},{"c":3.25,"h":3.25,"l":3.2301,"n":4,"o":3.2319,"t":"2026-10-07T21:45:00Z","v":1500,"vw":3.243727},{"c":3.2497,"h":3.2497,"l":3.2497,"n":1,"o":3.2497,"t":"2026-10-07T22:30:00Z","v":100,"vw":3.2497},{"c":3.25,"h":3.25,"l":3.24,"n":2,"o":3.24,"t":"2026-10-07T22:45:00Z","v":313,"vw":3.243195},{"c":3.2414,"h":3.2414,"l":3.2414,"n":6,"o":3.2414,"t":"2026-10-07T23:15:00Z","v":5002,"vw":3.2414},{"c":3.519,"h":3.519,"l":3.519,"n":1,"o":3.519,"t":"2026-10-08T10:00:00Z","v":110,"vw":3.519},{"c":3.26,"h":3.26,"l":3.26,"n":36,"o":3.26,"t":"2026-10-08T10:15:00Z","v":601,"vw":3.26},{"c":3.19,"h":3.2,"l":3.19,"n":10,"o":3.2,"t":"2026-10-08T10:30:00Z","v":901,"vw":3.191282},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-08T10:45:00Z","v":2653,"vw":3.22},{"c":3.215,"h":3.22,"l":3.215,"n":8,"o":3.22,"t":"2026-10-08T11:00:00Z","v":3094,"vw":3.219568},{"c":3.2,"h":3.21,"l":3.2,"n":12,"o":3.21,"t":"2026-10-08T11:15:00Z","v":973,"vw":3.201246},{"c":3.21,"h":3.21,"l":3.2,"n":34,"o":3.2,"t":"2026-10-08T11:30:00Z","v":3120,"vw":3.200592},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-08T12:30:00Z","v":310,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-08T13:00:00Z","v":400,"vw":3.2},{"c":3.22,"h":3.22,"l":3.21,"n":10,"o":3.21,"t":"2026-10-08T13:15:00Z","v":1242,"vw":3.217203},{"c":3.175,"h":3.2,"l":3.165,"n":233,"o":3.2,"t":"2026-10-08T13:30:00Z","v":35959,"vw":3.186078},{"c":3.175,"h":3.2,"l":3.17,"n":133,"o":3.175,"t":"2026-10-08T13:45:00Z","v":15867,"vw":3.188121},{"c":3.1801,"h":3.1898,"l":3.1713,"n":189,"o":3.1715,"t":"2026-10-08T14:00:00Z","v":34194,"vw":3.180509},{"c":3.225,"h":3.2299,"l":3.18,"n":263,"o":3.185,"t":"2026-10-08T14:15:00Z","v":54244,"vw":3.193648},{"c":3.225,"h":3.23,"l":3.225,"n":58,"o":3.23,"t":"2026-10-08T14:30:00Z","v":6008,"vw":3.228014},{"c":3.205,"h":3.2216,"l":3.2,"n":102,"o":3.2216,"t":"2026-10-08T14:45:00Z","v":8244,"vw":3.21296},{"c":3.19,"h":3.21,"l":3.185,"n":209,"o":3.205,"t":"2026-10-08T15:00:00Z","v":26759,"vw":3.192691},{"c":3.1801,"h":3.199,"l":3.1801,"n":26,"o":3.199,"t":"2026-10-08T15:15:00Z","v":6891,"vw":3.187539},{"c":3.175,"h":3.19,"l":3.17,"n":126,"o":3.18,"t":"2026-10-08T15:30:00Z","v":8159,"vw":3.174856},{"c":3.19,"h":3.195,"l":3.175,"n":193,"o":3.175,"t":"2026-10-08T15:45:00Z","v":23531,"vw":3.188302},{"c":3.215,"h":3.215,"l":3.19,"n":111,"o":3.1909,"t":"2026-10-08T16:00:00Z","v":21261,"vw":3.196731},{"c":3.19,"h":3.21,"l":3.185,"n":121,"o":3.21,"t":"2026-10-08T16:15:00Z","v":20335,"vw":3.195333},{"c":3.175,"h":3.195,"l":3.175,"n":53,"o":3.19,"t":"2026-10-08T16:30:00Z","v":4770,"vw":3.189861},{"c":3.15,"h":3.17,"l":3.14,"n":143,"o":3.17,"t":"2026-10-08T16:45:00Z","v":35775,"vw":3.156822},{"c":3.1388,"h":3.15,"l":3.115,"n":279,"o":3.15,"t":"2026-10-08T17:00:00Z","v":33539,"vw":3.131668},{"c":3.105,"h":3.14,"l":3.09,"n":218,"o":3.135,"t":"2026-10-08T17:15:00Z","v":49255,"vw":3.11725},{"c":3.135,"h":3.135,"l":3.11,"n":142,"o":3.11,"t":"2026-10-08T17:30:00Z","v":30570,"vw":3.126725},{"c":3.135,"h":3.1399,"l":3.1217,"n":100,"o":3.13,"t":"2026-10-08T17:45:00Z","v":7795,"vw":3.130177},{"c":3.135,"h":3.14,"l":3.1099,"n":267,"o":3.1335,"t":"2026-10-08T18:00:00Z","v":76106,"vw":3.124945},{"c":3.1414,"h":3.155,"l":3.14,"n":105,"o":3.14,"t":"2026-10-08T18:15:00Z","v":15440,"vw":3.1478},{"c":3.125,"h":3.145,"l":3.125,"n":47,"o":3.145,"t":"2026-10-08T18:30:00Z","v":4948,"vw":3.135986},{"c":3.12,"h":3.13,"l":3.12,"n":75,"o":3.1201,"t":"2026-10-08T18:45:00Z","v":29099,"vw":3.125948},{"c":3.115,"h":3.125,"l":3.1116,"n":93,"o":3.125,"t":"2026-10-08T19:00:00Z","v":7107,"vw":3.118907},{"c":3.11,"h":3.12,"l":3.11,"n":152,"o":3.115,"t":"2026-10-08T19:15:00Z","v":36766,"vw":3.11134},{"c":3.125,"h":3.125,"l":3.11,"n":159,"o":3.115,"t":"2026-10-08T19:30:00Z","v":15171,"vw":3.116978},{"c":3.155,"h":3.16,"l":3.1101,"n":699,"o":3.12,"t":"2026-10-08T19:45:00Z","v":68079,"vw":3.141302},{"c":3.16,"h":3.16,"l":3.16,"n":21,"o":3.16,"t":"2026-10-08T20:00:00Z","v":15775,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-08T21:00:00Z","v":187,"vw":3.15},{"c":3.1131,"h":3.1131,"l":3.1131,"n":1,"o":3.1131,"t":"2026-10-08T21:15:00Z","v":111,"vw":3.1131},{"c":3.15,"h":3.16,"l":3.15,"n":3,"o":3.16,"t":"2026-10-08T22:15:00Z","v":600,"vw":3.151818},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-08T23:15:00Z","v":2001,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-08T23:45:00Z","v":200,"vw":3.16},{"c":3.24,"h":3.24,"l":3.2,"n":7,"o":3.2,"t":"2026-10-09T08:00:00Z","v":243,"vw":3.22},{"c":3.1246,"h":3.1246,"l":3.1246,"n":1,"o":3.1246,"t":"2026-10-09T09:45:00Z","v":130,"vw":3.1246},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-09T11:30:00Z","v":200,"vw":3.14},{"c":3.1535,"h":3.1535,"l":3.1535,"n":7,"o":3.1535,"t":"2026-10-09T11:45:00Z","v":393,"vw":3.1535},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-09T12:00:00Z","v":197,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-09T12:30:00Z","v":103,"vw":3.19},{"c":3.2,"h":3.2,"l":3.19,"n":11,"o":3.195,"t":"2026-10-09T12:45:00Z","v":1131,"vw":3.19563},{"c":3.08,"h":3.18,"l":3.08,"n":416,"o":3.18,"t":"2026-10-09T13:30:00Z","v":47665,"vw":3.124161},{"c":3.05,"h":3.085,"l":3.04,"n":297,"o":3.075,"t":"2026-10-09T13:45:00Z","v":54079,"vw":3.055668},{"c":3.075,"h":3.085,"l":3.06,"n":280,"o":3.06,"t":"2026-10-09T14:00:00Z","v":35355,"vw":3.076582},{"c":3.115,"h":3.1199,"l":3.075,"n":203,"o":3.075,"t":"2026-10-09T14:15:00Z","v":16427,"vw":3.09759},{"c":3.12,"h":3.13,"l":3.1091,"n":155,"o":3.115,"t":"2026-10-09T14:30:00Z","v":22347,"vw":3.119678},{"c":3.14,"h":3.15,"l":3.12,"n":125,"o":3.12,"t":"2026-10-09T14:45:00Z","v":7864,"vw":3.134153},{"c":3.125,"h":3.15,"l":3.115,"n":196,"o":3.145,"t":"2026-10-09T15:00:00Z","v":14077,"vw":3.138533},{"c":3.1,"h":3.125,"l":3.1,"n":214,"o":3.12,"t":"2026-10-09T15:15:00Z","v":18194,"vw":3.113468},{"c":3.0901,"h":3.105,"l":3.0901,"n":121,"o":3.1,"t":"2026-10-09T15:30:00Z","v":12680,"vw":3.095346},{"c":3.09,"h":3.0999,"l":3.085,"n":81,"o":3.095,"t":"2026-10-09T15:45:00Z","v":4349,"vw":3.091262},{"c":3.0815,"h":3.0899,"l":3.0815,"n":23,"o":3.085,"t":"2026-10-09T16:00:00Z","v":1360,"vw":3.0846},{"c":3.075,"h":3.09,"l":3.075,"n":65,"o":3.09,"t":"2026-10-09T16:15:00Z","v":8482,"vw":3.08169},{"c":3.07,"h":3.08,"l":3.065,"n":129,"o":3.08,"t":"2026-10-09T16:30:00Z","v":20229,"vw":3.07352},{"c":3.065,"h":3.0684,"l":3.065,"n":30,"o":3.0684,"t":"2026-10-09T16:45:00Z","v":2150,"vw":3.065332},{"c":3.065,"h":3.07,"l":3.0612,"n":61,"o":3.065,"t":"2026-10-09T17:00:00Z","v":4277,"vw":3.064459},{"c":3.065,"h":3.08,"l":3.06,"n":97,"o":3.06,"t":"2026-10-09T17:15:00Z","v":7458,"vw":3.067364},{"c":3.075,"h":3.075,"l":3.065,"n":43,"o":3.065,"t":"2026-10-09T17:30:00Z","v":3887,"vw":3.070998},{"c":3.08,"h":3.09,"l":3.075,"n":103,"o":3.0787,"t":"2026-10-09T17:45:00Z","v":11935,"vw":3.080892},{"c":3.075,"h":3.085,"l":3.075,"n":91,"o":3.0801,"t":"2026-10-09T18:00:00Z","v":4444,"vw":3.079755},{"c":3.09,"h":3.095,"l":3.075,"n":142,"o":3.08,"t":"2026-10-09T18:15:00Z","v":16168,"vw":3.083501},{"c":3.085,"h":3.095,"l":3.075,"n":160,"o":3.095,"t":"2026-10-09T18:30:00Z","v":22566,"vw":3.085586},{"c":3.095,"h":3.0999,"l":3.0801,"n":163,"o":3.0856,"t":"2026-10-09T18:45:00Z","v":35166,"vw":3.092111},{"c":3.09,"h":3.0999,"l":3.08,"n":179,"o":3.09,"t":"2026-10-09T19:00:00Z","v":47950,"vw":3.087974},{"c":3.1063,"h":3.12,"l":3.0816,"n":337,"o":3.0908,"t":"2026-10-09T19:15:00Z","v":104719,"vw":3.103977},{"c":3.105,"h":3.12,"l":3.09,"n":477,"o":3.1097,"t":"2026-10-09T19:30:00Z","v":99721,"vw":3.103544},{"c":3.105,"h":3.13,"l":3.1,"n":1105,"o":3.105,"t":"2026-10-09T19:45:00Z","v":130601,"vw":3.114713},{"c":3.17,"h":3.17,"l":3.05,"n":58,"o":3.105,"t":"2026-10-09T20:00:00Z","v":26616,"vw":3.117087},{"c":3.13,"h":3.13,"l":3.12,"n":3,"o":3.12,"t":"2026-10-09T20:15:00Z","v":627,"vw":3.1248},{"c":3.06,"h":3.19,"l":3.06,"n":18,"o":3.12,"t":"2026-10-09T20:45:00Z","v":9504,"vw":3.102731},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-09T21:00:00Z","v":250,"vw":3.06},{"c":3.03,"h":3.12,"l":3.03,"n":8,"o":3.12,"t":"2026-10-09T21:15:00Z","v":302,"vw":3.060928},{"c":3.1655,"h":3.1655,"l":3.1655,"n":1,"o":3.1655,"t":"2026-10-09T21:45:00Z","v":277,"vw":3.1655},{"c":3.0732,"h":3.0732,"l":3.0732,"n":1,"o":3.0732,"t":"2026-10-09T22:00:00Z","v":300,"vw":3.0732},{"c":3.19,"h":3.19,"l":3.13,"n":2,"o":3.13,"t":"2026-10-09T23:15:00Z","v":2425,"vw":3.152887},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T23:30:00Z","v":925,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T23:45:00Z","v":118,"vw":3.13},{"c":3.11,"h":3.14,"l":3.11,"n":12,"o":3.13,"t":"2026-10-12T11:00:00Z","v":1709,"vw":3.131726},{"c":3.1097,"h":3.11,"l":3.08,"n":14,"o":3.11,"t":"2026-10-12T11:15:00Z","v":2996,"vw":3.095768},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-12T11:30:00Z","v":100,"vw":3.11},{"c":3.0846,"h":3.0846,"l":3.0846,"n":1,"o":3.0846,"t":"2026-10-12T12:45:00Z","v":150,"vw":3.0846},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-12T13:00:00Z","v":900,"vw":3.08},{"c":2.99,"h":3.08,"l":2.98,"n":381,"o":3.08,"t":"2026-10-12T13:30:00Z","v":68448,"vw":3.010466},{"c":2.985,"h":3.01,"l":2.982,"n":163,"o":2.99,"t":"2026-10-12T13:45:00Z","v":29807,"vw":2.996665},{"c":2.95,"h":2.9985,"l":2.93,"n":350,"o":2.985,"t":"2026-10-12T14:00:00Z","v":65669,"vw":2.964029},{"c":2.955,"h":2.955,"l":2.94,"n":252,"o":2.95,"t":"2026-10-12T14:15:00Z","v":30126,"vw":2.94534},{"c":2.945,"h":2.96,"l":2.94,"n":163,"o":2.96,"t":"2026-10-12T14:30:00Z","v":20075,"vw":2.952273},{"c":2.945,"h":2.9488,"l":2.93,"n":212,"o":2.94,"t":"2026-10-12T14:45:00Z","v":29341,"vw":2.940072},{"c":2.935,"h":2.94,"l":2.93,"n":135,"o":2.94,"t":"2026-10-12T15:00:00Z","v":21247,"vw":2.936601},{"c":2.92,"h":2.9399,"l":2.92,"n":220,"o":2.93,"t":"2026-10-12T15:15:00Z","v":38862,"vw":2.924151},{"c":2.93,"h":2.93,"l":2.91,"n":113,"o":2.92,"t":"2026-10-12T15:30:00Z","v":23125,"vw":2.921551},{"c":2.92,"h":2.9287,"l":2.92,"n":118,"o":2.925,"t":"2026-10-12T15:45:00Z","v":19472,"vw":2.923278},{"c":2.92,"h":2.935,"l":2.92,"n":96,"o":2.925,"t":"2026-10-12T16:00:00Z","v":11057,"vw":2.92917},{"c":2.92,"h":2.925,"l":2.9121,"n":88,"o":2.92,"t":"2026-10-12T16:15:00Z","v":8676,"vw":2.920178},{"c":2.91,"h":2.9299,"l":2.91,"n":58,"o":2.9299,"t":"2026-10-12T16:30:00Z","v":5270,"vw":2.919369},{"c":2.895,"h":2.9185,"l":2.895,"n":134,"o":2.9185,"t":"2026-10-12T16:45:00Z","v":26234,"vw":2.903688},{"c":2.915,"h":2.915,"l":2.89,"n":143,"o":2.895,"t":"2026-10-12T17:00:00Z","v":13198,"vw":2.904971},{"c":2.9,"h":2.92,"l":2.9,"n":40,"o":2.91,"t":"2026-10-12T17:15:00Z","v":3847,"vw":2.912673},{"c":2.9,"h":2.9099,"l":2.9,"n":72,"o":2.905,"t":"2026-10-12T17:30:00Z","v":9140,"vw":2.905305},{"c":2.9,"h":2.905,"l":2.89,"n":158,"o":2.9,"t":"2026-10-12T17:45:00Z","v":17482,"vw":2.898532},{"c":2.9,"h":2.9099,"l":2.895,"n":72,"o":2.9,"t":"2026-10-12T18:00:00Z","v":21267,"vw":2.902246},{"c":2.895,"h":2.91,"l":2.89,"n":71,"o":2.91,"t":"2026-10-12T18:15:00Z","v":9352,"vw":2.896117},{"c":2.89,"h":2.898,"l":2.89,"n":79,"o":2.8915,"t":"2026-10-12T18:30:00Z","v":15109,"vw":2.894527},{"c":2.885,"h":2.895,"l":2.88,"n":152,"o":2.8904,"t":"2026-10-12T18:45:00Z","v":54909,"vw":2.881448},{"c":2.87,"h":2.89,"l":2.87,"n":182,"o":2.8801,"t":"2026-10-12T19:00:00Z","v":25441,"vw":2.87805},{"c":2.885,"h":2.895,"l":2.87,"n":230,"o":2.875,"t":"2026-10-12T19:15:00Z","v":28788,"vw":2.879359},{"c":2.885,"h":2.8899,"l":2.88,"n":85,"o":2.8849,"t":"2026-10-12T19:30:00Z","v":10179,"vw":2.882975},{"c":2.85,"h":2.89,"l":2.85,"n":588,"o":2.88,"t":"2026-10-12T19:45:00Z","v":93651,"vw":2.874342},{"c":2.91,"h":2.91,"l":2.86,"n":12,"o":2.86,"t":"2026-10-12T20:00:00Z","v":20146,"vw":2.860504},{"c":2.86,"h":2.9,"l":2.86,"n":3,"o":2.9,"t":"2026-10-12T20:15:00Z","v":15188,"vw":2.873563},{"c":2.86,"h":2.8795,"l":2.86,"n":10,"o":2.8795,"t":"2026-10-12T20:30:00Z","v":4029,"vw":2.874973},{"c":2.88,"h":2.88,"l":2.8754,"n":3,"o":2.8754,"t":"2026-10-12T20:45:00Z","v":2800,"vw":2.878357},{"c":2.8798,"h":2.88,"l":2.8797,"n":5,"o":2.8797,"t":"2026-10-12T21:00:00Z","v":1700,"vw":2.8799},{"c":2.8701,"h":2.8701,"l":2.8701,"n":1,"o":2.8701,"t":"2026-10-12T21:15:00Z","v":100,"vw":2.8701},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-12T21:45:00Z","v":575,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":2,"o":2.88,"t":"2026-10-12T22:00:00Z","v":700,"vw":2.871429},{"c":2.8715,"h":2.8715,"l":2.8715,"n":2,"o":2.8715,"t":"2026-10-12T22:15:00Z","v":400,"vw":2.8715},{"c":2.8799,"h":2.8799,"l":2.8799,"n":1,"o":2.8799,"t":"2026-10-12T22:30:00Z","v":200,"vw":2.8799},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-10-12T22:45:00Z","v":6000,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-12T23:00:00Z","v":900,"vw":2.88},{"c":2.875,"h":2.875,"l":2.85,"n":14,"o":2.87,"t":"2026-10-13T08:00:00Z","v":930,"vw":2.86625},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-13T08:30:00Z","v":150,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-13T10:30:00Z","v":2060,"vw":2.87},{"c":2.8842,"h":2.9,"l":2.84,"n":25,"o":2.84,"t":"2026-10-13T11:00:00Z","v":4033,"vw":2.875516},{"c":2.8306,"h":2.88,"l":2.8306,"n":8,"o":2.88,"t":"2026-10-13T11:30:00Z","v":1207,"vw":2.8366},{"c":2.83,"h":2.836,"l":2.83,"n":5,"o":2.8306,"t":"2026-10-13T11:45:00Z","v":6548,"vw":2.830183},{"c":2.81,"h":2.83,"l":2.81,"n":5,"o":2.83,"t":"2026-10-13T12:00:00Z","v":5000,"vw":2.818216},{"c":2.8199,"h":2.82,"l":2.8102,"n":17,"o":2.82,"t":"2026-10-13T12:45:00Z","v":2762,"vw":2.815229},{"c":2.82,"h":2.8287,"l":2.82,"n":14,"o":2.82,"t":"2026-10-13T13:00:00Z","v":3805,"vw":2.824196},{"c":2.81,"h":2.8232,"l":2.81,"n":7,"o":2.8232,"t":"2026-10-13T13:15:00Z","v":6585,"vw":2.821169},{"c":2.805,"h":2.81,"l":2.75,"n":548,"o":2.8,"t":"2026-10-13T13:30:00Z","v":111118,"vw":2.780926},{"c":2.79,"h":2.81,"l":2.79,"n":282,"o":2.805,"t":"2026-10-13T13:45:00Z","v":67210,"vw":2.802371},{"c":2.8,"h":2.81,"l":2.795,"n":227,"o":2.8,"t":"2026-10-13T14:00:00Z","v":28345,"vw":2.8037},{"c":2.7816,"h":2.7999,"l":2.7816,"n":173,"o":2.7999,"t":"2026-10-13T14:15:00Z","v":17337,"vw":2.791452},{"c":2.78,"h":2.7899,"l":2.775,"n":137,"o":2.785,"t":"2026-10-13T14:30:00Z","v":16447,"vw":2.784682},{"c":2.78,"h":2.785,"l":2.765,"n":204,"o":2.785,"t":"2026-10-13T14:45:00Z","v":20623,"vw":2.775482},{"c":2.785,"h":2.785,"l":2.77,"n":106,"o":2.78,"t":"2026-10-13T15:00:00Z","v":13094,"vw":2.777915},{"c":2.772,"h":2.78,"l":2.77,"n":42,"o":2.78,"t":"2026-10-13T15:15:00Z","v":6329,"vw":2.776078},{"c":2.765,"h":2.775,"l":2.765,"n":90,"o":2.77,"t":"2026-10-13T15:30:00Z","v":6745,"vw":2.770909},{"c":2.76,"h":2.77,"l":2.76,"n":127,"o":2.7652,"t":"2026-10-13T15:45:00Z","v":10555,"vw":2.76762},{"c":2.7784,"h":2.7799,"l":2.765,"n":242,"o":2.7684,"t":"2026-10-13T16:00:00Z","v":15274,"vw":2.773982},{"c":2.7984,"h":2.7984,"l":2.775,"n":104,"o":2.775,"t":"2026-10-13T16:15:00Z","v":7471,"vw":2.78764},{"c":2.795,"h":2.7984,"l":2.795,"n":52,"o":2.795,"t":"2026-10-13T16:30:00Z","v":2041,"vw":2.795612},{"c":2.798,"h":2.7999,"l":2.79,"n":67,"o":2.795,"t":"2026-10-13T16:45:00Z","v":9807,"vw":2.79585},{"c":2.785,"h":2.7999,"l":2.78,"n":75,"o":2.795,"t":"2026-10-13T17:00:00Z","v":9780,"vw":2.789576},{"c":2.775,"h":2.785,"l":2.775,"n":43,"o":2.78,"t":"2026-10-13T17:15:00Z","v":4687,"vw":2.780041},{"c":2.775,"h":2.775,"l":2.76,"n":103,"o":2.77,"t":"2026-10-13T17:30:00Z","v":11696,"vw":2.769023},{"c":2.77,"h":2.775,"l":2.765,"n":92,"o":2.775,"t":"2026-10-13T17:45:00Z","v":35933,"vw":2.770755},{"c":2.82,"h":2.825,"l":2.775,"n":270,"o":2.775,"t":"2026-10-13T18:00:00Z","v":43844,"vw":2.801364},{"c":2.8283,"h":2.83,"l":2.82,"n":100,"o":2.8285,"t":"2026-10-13T18:15:00Z","v":15168,"vw":2.824865},{"c":2.845,"h":2.845,"l":2.829,"n":175,"o":2.83,"t":"2026-10-13T18:30:00Z","v":26838,"vw":2.836836},{"c":2.845,"h":2.85,"l":2.835,"n":122,"o":2.8499,"t":"2026-10-13T18:45:00Z","v":16068,"vw":2.842966},{"c":2.85,"h":2.85,"l":2.84,"n":237,"o":2.845,"t":"2026-10-13T19:00:00Z","v":13178,"vw":2.846631},{"c":2.855,"h":2.86,"l":2.845,"n":208,"o":2.85,"t":"2026-10-13T19:15:00Z","v":18587,"vw":2.852754},{"c":2.84,"h":2.86,"l":2.84,"n":288,"o":2.86,"t":"2026-10-13T19:30:00Z","v":32305,"vw":2.848887},{"c":2.83,"h":2.865,"l":2.83,"n":723,"o":2.845,"t":"2026-10-13T19:45:00Z","v":97284,"vw":2.846239},{"c":2.83,"h":2.84,"l":2.83,"n":9,"o":2.84,"t":"2026-10-13T20:00:00Z","v":17264,"vw":2.839882},{"c":2.84,"h":2.85,"l":2.8,"n":4,"o":2.8,"t":"2026-10-13T20:15:00Z","v":10462,"vw":2.834751},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-13T21:30:00Z","v":1000,"vw":2.85},{"c":2.83,"h":2.83,"l":2.82,"n":26,"o":2.82,"t":"2026-10-13T21:45:00Z","v":1346,"vw":2.826984},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-13T23:30:00Z","v":125,"vw":2.85},{"c":2.84,"h":2.85,"l":2.84,"n":6,"o":2.85,"t":"2026-10-14T08:00:00Z","v":2431,"vw":2.840413},{"c":2.8642,"h":2.87,"l":2.8642,"n":2,"o":2.87,"t":"2026-10-14T11:15:00Z","v":450,"vw":2.866778},{"c":2.8699,"h":2.8699,"l":2.85,"n":28,"o":2.85,"t":"2026-10-14T11:45:00Z","v":30087,"vw":2.868641},{"c":2.84,"h":2.88,"l":2.84,"n":13,"o":2.87,"t":"2026-10-14T12:00:00Z","v":1115,"vw":2.871581},{"c":2.84,"h":2.84,"l":2.84,"n":7,"o":2.84,"t":"2026-10-14T12:30:00Z","v":859,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-14T12:45:00Z","v":300,"vw":2.83},{"c":2.7801,"h":2.8,"l":2.7701,"n":16,"o":2.8,"t":"2026-10-14T13:00:00Z","v":5298,"vw":2.783639},{"c":2.7702,"h":2.79,"l":2.77,"n":24,"o":2.785,"t":"2026-10-14T13:15:00Z","v":16215,"vw":2.782935},{"c":2.76,"h":2.7686,"l":2.72,"n":266,"o":2.75,"t":"2026-10-14T13:30:00Z","v":56173,"vw":2.742334},{"c":2.72,"h":2.765,"l":2.72,"n":249,"o":2.76,"t":"2026-10-14T13:45:00Z","v":43147,"vw":2.745415},{"c":2.75,"h":2.755,"l":2.72,"n":287,"o":2.725,"t":"2026-10-14T14:00:00Z","v":39829,"vw":2.737659},{"c":2.775,"h":2.78,"l":2.7514,"n":322,"o":2.755,"t":"2026-10-14T14:15:00Z","v":55378,"vw":2.770165},{"c":2.79,"h":2.795,"l":2.77,"n":357,"o":2.775,"t":"2026-10-14T14:30:00Z","v":48198,"vw":2.78201},{"c":2.8,"h":2.81,"l":2.79,"n":235,"o":2.795,"t":"2026-10-14T14:45:00Z","v":32059,"vw":2.800077},{"c":2.775,"h":2.805,"l":2.77,"n":145,"o":2.805,"t":"2026-10-14T15:00:00Z","v":33803,"vw":2.784796},{"c":2.775,"h":2.79,"l":2.77,"n":185,"o":2.78,"t":"2026-10-14T15:15:00Z","v":39714,"vw":2.774982},{"c":2.755,"h":2.77,"l":2.75,"n":145,"o":2.77,"t":"2026-10-14T15:30:00Z","v":17259,"vw":2.762718},{"c":2.76,"h":2.77,"l":2.76,"n":151,"o":2.76,"t":"2026-10-14T15:45:00Z","v":17525,"vw":2.764625},{"c":2.735,"h":2.765,"l":2.735,"n":143,"o":2.765,"t":"2026-10-14T16:00:00Z","v":19071,"vw":2.753562},{"c":2.725,"h":2.735,"l":2.715,"n":190,"o":2.735,"t":"2026-10-14T16:15:00Z","v":44820,"vw":2.725322},{"c":2.74,"h":2.74,"l":2.72,"n":115,"o":2.725,"t":"2026-10-14T16:30:00Z","v":26692,"vw":2.725252},{"c":2.74,"h":2.74,"l":2.73,"n":74,"o":2.74,"t":"2026-10-14T16:45:00Z","v":7214,"vw":2.734395},{"c":2.725,"h":2.74,"l":2.7248,"n":108,"o":2.735,"t":"2026-10-14T17:00:00Z","v":8574,"vw":2.729183},{"c":2.7113,"h":2.725,"l":2.7113,"n":80,"o":2.725,"t":"2026-10-14T17:15:00Z","v":6430,"vw":2.718204},{"c":2.69,"h":2.715,"l":2.69,"n":179,"o":2.71,"t":"2026-10-14T17:30:00Z","v":47192,"vw":2.697781},{"c":2.68,"h":2.7,"l":2.68,"n":141,"o":2.695,"t":"2026-10-14T17:45:00Z","v":33627,"vw":2.688655},{"c":2.665,"h":2.685,"l":2.665,"n":233,"o":2.685,"t":"2026-10-14T18:00:00Z","v":35163,"vw":2.675569},{"c":2.675,"h":2.675,"l":2.665,"n":75,"o":2.665,"t":"2026-10-14T18:15:00Z","v":6579,"vw":2.668754},{"c":2.66,"h":2.67,"l":2.66,"n":99,"o":2.67,"t":"2026-10-14T18:30:00Z","v":14929,"vw":2.664342},{"c":2.675,"h":2.68,"l":2.66,"n":111,"o":2.665,"t":"2026-10-14T18:45:00Z","v":13003,"vw":2.672588},{"c":2.66,"h":2.6799,"l":2.65,"n":255,"o":2.675,"t":"2026-10-14T19:00:00Z","v":51304,"vw":2.66298},{"c":2.675,"h":2.6784,"l":2.662,"n":91,"o":2.665,"t":"2026-10-14T19:15:00Z","v":13036,"vw":2.672787},{"c":2.675,"h":2.68,"l":2.6748,"n":83,"o":2.6784,"t":"2026-10-14T19:30:00Z","v":5464,"vw":2.675279},{"c":2.6699,"h":2.675,"l":2.66,"n":701,"o":2.675,"t":"2026-10-14T19:45:00Z","v":67940,"vw":2.665075},{"c":2.68,"h":2.68,"l":2.67,"n":10,"o":2.67,"t":"2026-10-14T20:00:00Z","v":12809,"vw":2.67008},{"c":2.685,"h":2.685,"l":2.68,"n":2,"o":2.68,"t":"2026-10-14T20:30:00Z","v":250,"vw":2.682},{"c":2.6969,"h":2.6969,"l":2.6969,"n":2,"o":2.6969,"t":"2026-10-14T20:45:00Z","v":101,"vw":2.6969},{"c":2.6792,"h":2.68,"l":2.6701,"n":5,"o":2.68,"t":"2026-10-14T21:30:00Z","v":8140,"vw":2.673905},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-14T22:15:00Z","v":700,"vw":2.67},{"c":2.6502,"h":2.67,"l":2.6502,"n":13,"o":2.67,"t":"2026-10-14T22:30:00Z","v":609,"vw":2.658369},{"c":2.6732,"h":2.6732,"l":2.65,"n":5,"o":2.65,"t":"2026-10-14T23:15:00Z","v":3200,"vw":2.657315},{"c":2.64,"h":2.64,"l":2.64,"n":15,"o":2.64,"t":"2026-10-15T08:00:00Z","v":399,"vw":2.64},{"c":2.66,"h":2.66,"l":2.58,"n":3,"o":2.58,"t":"2026-10-15T08:15:00Z","v":1514,"vw":2.587995},{"c":2.61,"h":2.7,"l":2.61,"n":9,"o":2.7,"t":"2026-10-15T11:00:00Z","v":2914,"vw":2.633826},{"c":2.63,"h":2.66,"l":2.625,"n":6,"o":2.625,"t":"2026-10-15T11:15:00Z","v":5348,"vw":2.636907},{"c":2.64,"h":2.655,"l":2.64,"n":4,"o":2.6446,"t":"2026-10-15T11:30:00Z","v":1392,"vw":2.6446},{"c":2.656,"h":2.66,"l":2.635,"n":7,"o":2.66,"t":"2026-10-15T11:45:00Z","v":2300,"vw":2.655},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T12:00:00Z","v":165,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T12:15:00Z","v":150,"vw":2.65},{"c":2.6336,"h":2.65,"l":2.63,"n":9,"o":2.65,"t":"2026-10-15T12:30:00Z","v":3633,"vw":2.640466},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T12:45:00Z","v":100,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.63},{"c":2.63,"h":2.65,"l":2.63,"n":7,"o":2.65,"t":"2026-10-15T13:15:00Z","v":601,"vw":2.636667},{"c":2.622,"h":2.6369,"l":2.54,"n":597,"o":2.63,"t":"2026-10-15T13:30:00Z","v":116933,"vw":2.587676},{"c":2.555,"h":2.63,"l":2.545,"n":307,"o":2.625,"t":"2026-10-15T13:45:00Z","v":63835,"vw":2.583214},{"c":2.575,"h":2.59,"l":2.56,"n":355,"o":2.56,"t":"2026-10-15T14:00:00Z","v":50768,"vw":2.580008},{"c":2.595,"h":2.595,"l":2.565,"n":232,"o":2.5787,"t":"2026-10-15T14:15:00Z","v":39176,"vw":2.586371},{"c":2.6201,"h":2.63,"l":2.585,"n":267,"o":2.59,"t":"2026-10-15T14:30:00Z","v":39309,"vw":2.597706},{"c":2.625,"h":2.625,"l":2.605,"n":201,"o":2.625,"t":"2026-10-15T14:45:00Z","v":26416,"vw":2.613491},{"c":2.65,"h":2.65,"l":2.615,"n":236,"o":2.62,"t":"2026-10-15T15:00:00Z","v":26333,"vw":2.636997},{"c":2.64,"h":2.66,"l":2.64,"n":146,"o":2.66,"t":"2026-10-15T15:15:00Z","v":18356,"vw":2.651149},{"c":2.645,"h":2.65,"l":2.63,"n":80,"o":2.64,"t":"2026-10-15T15:30:00Z","v":24595,"vw":2.637445},{"c":2.64,"h":2.65,"l":2.625,"n":252,"o":2.64,"t":"2026-10-15T15:45:00Z","v":52845,"vw":2.63451},{"c":2.635,"h":2.66,"l":2.63,"n":136,"o":2.645,"t":"2026-10-15T16:00:00Z","v":12487,"vw":2.639306},{"c":2.655,"h":2.66,"l":2.635,"n":118,"o":2.638,"t":"2026-10-15T16:15:00Z","v":11690,"vw":2.643824},{"c":2.655,"h":2.665,"l":2.65,"n":89,"o":2.655,"t":"2026-10-15T16:30:00Z","v":10032,"vw":2.658705},{"c":2.66,"h":2.665,"l":2.645,"n":89,"o":2.66,"t":"2026-10-15T16:45:00Z","v":10002,"vw":2.652374},{"c":2.66,"h":2.66,"l":2.65,"n":88,"o":2.655,"t":"2026-10-15T17:00:00Z","v":14231,"vw":2.655777},{"c":2.665,"h":2.6796,"l":2.65,"n":272,"o":2.6589,"t":"2026-10-15T17:15:00Z","v":99788,"vw":2.666431},{"c":2.7026,"h":2.705,"l":2.665,"n":224,"o":2.665,"t":"2026-10-15T17:30:00Z","v":42612,"vw":2.692475},{"c":2.695,"h":2.705,"l":2.69,"n":157,"o":2.705,"t":"2026-10-15T17:45:00Z","v":29737,"vw":2.6988},{"c":2.67,"h":2.695,"l":2.67,"n":116,"o":2.695,"t":"2026-10-15T18:00:00Z","v":15738,"vw":2.683494},{"c":2.685,"h":2.69,"l":2.6616,"n":82,"o":2.6616,"t":"2026-10-15T18:15:00Z","v":9736,"vw":2.678765},{"c":2.685,"h":2.69,"l":2.68,"n":46,"o":2.685,"t":"2026-10-15T18:30:00Z","v":6229,"vw":2.685},{"c":2.7,"h":2.7,"l":2.685,"n":63,"o":2.6899,"t":"2026-10-15T18:45:00Z","v":10674,"vw":2.692666},{"c":2.72,"h":2.72,"l":2.695,"n":158,"o":2.7,"t":"2026-10-15T19:00:00Z","v":25105,"vw":2.710018},{"c":2.725,"h":2.745,"l":2.72,"n":203,"o":2.7201,"t":"2026-10-15T19:15:00Z","v":42673,"vw":2.730764},{"c":2.74,"h":2.74,"l":2.725,"n":132,"o":2.73,"t":"2026-10-15T19:30:00Z","v":23532,"vw":2.731679},{"c":2.75,"h":2.75,"l":2.73,"n":510,"o":2.74,"t":"2026-10-15T19:45:00Z","v":73421,"vw":2.739665},{"c":2.8,"h":2.8,"l":2.72,"n":21,"o":2.75,"t":"2026-10-15T20:00:00Z","v":21225,"vw":2.752187},{"c":2.76,"h":2.77,"l":2.76,"n":2,"o":2.77,"t":"2026-10-15T20:15:00Z","v":500,"vw":2.768},{"c":2.81,"h":2.81,"l":2.76,"n":9,"o":2.77,"t":"2026-10-15T20:30:00Z","v":1129,"vw":2.767273},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-15T20:45:00Z","v":1000,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-15T21:00:00Z","v":1021,"vw":2.76},{"c":2.7214,"h":2.76,"l":2.72,"n":5,"o":2.76,"t":"2026-10-15T21:15:00Z","v":2000,"vw":2.74131},{"c":2.7263,"h":2.7263,"l":2.7263,"n":1,"o":2.7263,"t":"2026-10-15T21:30:00Z","v":100,"vw":2.7263},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T21:45:00Z","v":100,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-15T22:00:00Z","v":172,"vw":2.77},{"c":2.7914,"h":2.7914,"l":2.7914,"n":1,"o":2.7914,"t":"2026-10-15T22:45:00Z","v":100,"vw":2.7914},{"c":2.7914,"h":2.7914,"l":2.7914,"n":1,"o":2.7914,"t":"2026-10-15T23:00:00Z","v":100,"vw":2.7914},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-15T23:30:00Z","v":250,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":9,"o":2.79,"t":"2026-10-15T23:45:00Z","v":14200,"vw":2.79993},{"c":2.74,"h":2.76,"l":2.7395,"n":13,"o":2.74,"t":"2026-10-16T08:00:00Z","v":14225,"vw":2.740116},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T08:15:00Z","v":132,"vw":2.73},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-16T10:15:00Z","v":109,"vw":2.78},{"c":2.7887,"h":2.7887,"l":2.7887,"n":1,"o":2.7887,"t":"2026-10-16T11:00:00Z","v":3000,"vw":2.7887},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-16T11:15:00Z","v":269,"vw":2.78},{"c":2.75,"h":2.78,"l":2.75,"n":3,"o":2.78,"t":"2026-10-16T11:30:00Z","v":450,"vw":2.7575},{"c":2.735,"h":2.735,"l":2.735,"n":4,"o":2.735,"t":"2026-10-16T13:00:00Z","v":1000,"vw":2.735},{"c":2.69,"h":2.73,"l":2.66,"n":335,"o":2.73,"t":"2026-10-16T13:30:00Z","v":56455,"vw":2.680612},{"c":2.675,"h":2.69,"l":2.66,"n":245,"o":2.69,"t":"2026-10-16T13:45:00Z","v":27448,"vw":2.677278},{"c":2.69,"h":2.695,"l":2.6799,"n":187,"o":2.68,"t":"2026-10-16T14:00:00Z","v":12847,"vw":2.685119},{"c":2.675,"h":2.7,"l":2.67,"n":196,"o":2.6999,"t":"2026-10-16T14:15:00Z","v":18254,"vw":2.683434},{"c":2.685,"h":2.69,"l":2.665,"n":199,"o":2.675,"t":"2026-10-16T14:30:00Z","v":21278,"vw":2.674941},{"c":2.675,"h":2.69,"l":2.665,"n":189,"o":2.685,"t":"2026-10-16T14:45:00Z","v":45615,"vw":2.675143},{"c":2.655,"h":2.67,"l":2.655,"n":185,"o":2.67,"t":"2026-10-16T15:00:00Z","v":16523,"vw":2.663165},{"c":2.645,"h":2.66,"l":2.645,"n":160,"o":2.65,"t":"2026-10-16T15:15:00Z","v":16555,"vw":2.649523},{"c":2.655,"h":2.657,"l":2.65,"n":90,"o":2.65,"t":"2026-10-16T15:30:00Z","v":8393,"vw":2.653934},{"c":2.645,"h":2.665,"l":2.6416,"n":209,"o":2.655,"t":"2026-10-16T15:45:00Z","v":13682,"vw":2.656043},{"c":2.655,"h":2.655,"l":2.645,"n":91,"o":2.6452,"t":"2026-10-16T16:00:00Z","v":5466,"vw":2.6498},{"c":2.655,"h":2.66,"l":2.64,"n":141,"o":2.66,"t":"2026-10-16T16:15:00Z","v":23645,"vw":2.645761},{"c":2.66,"h":2.6699,"l":2.655,"n":67,"o":2.655,"t":"2026-10-16T16:30:00Z","v":7721,"vw":2.660443},{"c":2.65,"h":2.665,"l":2.65,"n":111,"o":2.655,"t":"2026-10-16T16:45:00Z","v":12192,"vw":2.658319},{"c":2.625,"h":2.6518,"l":2.6201,"n":155,"o":2.6518,"t":"2026-10-16T17:00:00Z","v":10802,"vw":2.632019},{"c":2.625,"h":2.625,"l":2.615,"n":139,"o":2.625,"t":"2026-10-16T17:15:00Z","v":18126,"vw":2.619852},{"c":2.6301,"h":2.6313,"l":2.61,"n":300,"o":2.625,"t":"2026-10-16T17:30:00Z","v":38516,"vw":2.620318},{"c":2.6,"h":2.6389,"l":2.6,"n":134,"o":2.6389,"t":"2026-10-16T17:45:00Z","v":23057,"vw":2.611036},{"c":2.605,"h":2.61,"l":2.6,"n":65,"o":2.605,"t":"2026-10-16T18:00:00Z","v":7404,"vw":2.603825},{"c":2.5815,"h":2.605,"l":2.58,"n":263,"o":2.605,"t":"2026-10-16T18:15:00Z","v":60989,"vw":2.585655},{"c":2.575,"h":2.5884,"l":2.57,"n":177,"o":2.585,"t":"2026-10-16T18:30:00Z","v":29470,"vw":2.579241},{"c":2.555,"h":2.58,"l":2.55,"n":188,"o":2.575,"t":"2026-10-16T18:45:00Z","v":34734,"vw":2.56158},{"c":2.56,"h":2.56,"l":2.53,"n":197,"o":2.55,"t":"2026-10-16T19:00:00Z","v":20530,"vw":2.545774},{"c":2.575,"h":2.575,"l":2.55,"n":207,"o":2.568,"t":"2026-10-16T19:15:00Z","v":42933,"vw":2.567117},{"c":2.54,"h":2.5761,"l":2.54,"n":149,"o":2.5761,"t":"2026-10-16T19:30:00Z","v":12998,"vw":2.558108},{"c":2.56,"h":2.56,"l":2.54,"n":549,"o":2.54,"t":"2026-10-16T19:45:00Z","v":57322,"vw":2.54934},{"c":2.53,"h":2.56,"l":2.53,"n":18,"o":2.56,"t":"2026-10-16T20:00:00Z","v":16256,"vw":2.556817},{"c":2.54,"h":2.55,"l":2.54,"n":4,"o":2.54,"t":"2026-10-16T20:15:00Z","v":1300,"vw":2.545385},{"c":2.55,"h":2.55,"l":2.55,"n":12,"o":2.55,"t":"2026-10-16T20:30:00Z","v":2338,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-16T20:45:00Z","v":425,"vw":2.55},{"c":2.6022,"h":2.6051,"l":2.53,"n":14,"o":2.6051,"t":"2026-10-16T22:00:00Z","v":1216,"vw":2.559251},{"c":2.5985,"h":2.5985,"l":2.5985,"n":1,"o":2.5985,"t":"2026-10-16T23:00:00Z","v":500,"vw":2.5985},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T23:15:00Z","v":668,"vw":2.59},{"c":2.5489,"h":2.5489,"l":2.5489,"n":1,"o":2.5489,"t":"2026-10-16T23:45:00Z","v":250,"vw":2.5489},{"c":2.69,"h":2.69,"l":2.6,"n":3,"o":2.6,"t":"2026-10-19T08:00:00Z","v":500,"vw":2.671964},{"c":2.69,"h":2.69,"l":2.65,"n":2,"o":2.65,"t":"2026-10-19T09:45:00Z","v":2400,"vw":2.688333},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-19T11:00:00Z","v":278,"vw":2.61},{"c":2.66,"h":2.66,"l":2.6067,"n":8,"o":2.61,"t":"2026-10-19T11:15:00Z","v":6721,"vw":2.624016},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T12:15:00Z","v":100,"vw":2.61},{"c":2.6105,"h":2.62,"l":2.61,"n":13,"o":2.62,"t":"2026-10-19T12:30:00Z","v":3720,"vw":2.613689},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T13:00:00Z","v":5000,"vw":2.62},{"c":2.65,"h":2.65,"l":2.62,"n":5,"o":2.62,"t":"2026-10-19T13:15:00Z","v":875,"vw":2.63795},{"c":2.6,"h":2.62,"l":2.59,"n":309,"o":2.61,"t":"2026-10-19T13:30:00Z","v":44115,"vw":2.599897},{"c":2.57,"h":2.61,"l":2.56,"n":165,"o":2.5938,"t":"2026-10-19T13:45:00Z","v":26130,"vw":2.588521},{"c":2.575,"h":2.575,"l":2.56,"n":163,"o":2.575,"t":"2026-10-19T14:00:00Z","v":15663,"vw":2.566324},{"c":2.575,"h":2.59,"l":2.57,"n":245,"o":2.58,"t":"2026-10-19T14:15:00Z","v":21912,"vw":2.581927},{"c":2.58,"h":2.58,"l":2.54,"n":389,"o":2.57,"t":"2026-10-19T14:30:00Z","v":67938,"vw":2.559378},{"c":2.585,"h":2.6,"l":2.575,"n":172,"o":2.5799,"t":"2026-10-19T14:45:00Z","v":24293,"vw":2.5855},{"c":2.601,"h":2.605,"l":2.575,"n":211,"o":2.58,"t":"2026-10-19T15:00:00Z","v":30840,"vw":2.589899},{"c":2.605,"h":2.6185,"l":2.595,"n":221,"o":2.6,"t":"2026-10-19T15:15:00Z","v":18894,"vw":2.606481},{"c":2.61,"h":2.6199,"l":2.6,"n":195,"o":2.61,"t":"2026-10-19T15:30:00Z","v":26480,"vw":2.607477},{"c":2.6,"h":2.61,"l":2.6,"n":72,"o":2.61,"t":"2026-10-19T15:45:00Z","v":7362,"vw":2.605291},{"c":2.575,"h":2.6,"l":2.57,"n":280,"o":2.6,"t":"2026-10-19T16:00:00Z","v":37495,"vw":2.582261},{"c":2.575,"h":2.58,"l":2.57,"n":131,"o":2.575,"t":"2026-10-19T16:15:00Z","v":26307,"vw":2.573198},{"c":2.585,"h":2.588,"l":2.57,"n":156,"o":2.58,"t":"2026-10-19T16:30:00Z","v":15653,"vw":2.577347},{"c":2.61,"h":2.6152,"l":2.585,"n":289,"o":2.585,"t":"2026-10-19T16:45:00Z","v":50314,"vw":2.6033},{"c":2.6,"h":2.615,"l":2.6,"n":175,"o":2.61,"t":"2026-10-19T17:00:00Z","v":17169,"vw":2.61158},{"c":2.605,"h":2.615,"l":2.6017,"n":176,"o":2.605,"t":"2026-10-19T17:15:00Z","v":12531,"vw":2.609274},{"c":2.595,"h":2.605,"l":2.58,"n":311,"o":2.605,"t":"2026-10-19T17:30:00Z","v":39354,"vw":2.5921},{"c":2.6,"h":2.605,"l":2.575,"n":304,"o":2.59,"t":"2026-10-19T17:45:00Z","v":31124,"vw":2.588508},{"c":2.6085,"h":2.61,"l":2.59,"n":128,"o":2.6,"t":"2026-10-19T18:00:00Z","v":7469,"vw":2.599402},{"c":2.595,"h":2.605,"l":2.59,"n":74,"o":2.6042,"t":"2026-10-19T18:15:00Z","v":4390,"vw":2.599178},{"c":2.605,"h":2.61,"l":2.59,"n":141,"o":2.59,"t":"2026-10-19T18:30:00Z","v":12793,"vw":2.601087},{"c":2.6,"h":2.605,"l":2.6,"n":118,"o":2.605,"t":"2026-10-19T18:45:00Z","v":12324,"vw":2.603917},{"c":2.605,"h":2.605,"l":2.595,"n":170,"o":2.605,"t":"2026-10-19T19:00:00Z","v":23949,"vw":2.600858},{"c":2.61,"h":2.62,"l":2.605,"n":317,"o":2.605,"t":"2026-10-19T19:15:00Z","v":29014,"vw":2.611762},{"c":2.59,"h":2.625,"l":2.59,"n":420,"o":2.615,"t":"2026-10-19T19:30:00Z","v":44587,"vw":2.612789},{"c":2.555,"h":2.61,"l":2.55,"n":807,"o":2.5947,"t":"2026-10-19T19:45:00Z","v":105825,"vw":2.582814},{"c":2.5512,"h":2.56,"l":2.5512,"n":8,"o":2.56,"t":"2026-10-19T20:00:00Z","v":28336,"vw":2.559672},{"c":2.55,"h":2.61,"l":2.55,"n":4,"o":2.5512,"t":"2026-10-19T20:15:00Z","v":1300,"vw":2.567769},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T20:30:00Z","v":251,"vw":2.6},{"c":2.5878,"h":2.5878,"l":2.5878,"n":1,"o":2.5878,"t":"2026-10-19T21:15:00Z","v":500,"vw":2.5878},{"c":2.59,"h":2.59,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T22:00:00Z","v":400,"vw":2.5675},{"c":2.575,"h":2.5865,"l":2.575,"n":8,"o":2.5865,"t":"2026-10-19T22:15:00Z","v":900,"vw":2.579313},{"c":2.5879,"h":2.5879,"l":2.5879,"n":1,"o":2.5879,"t":"2026-10-19T22:45:00Z","v":500,"vw":2.5879},{"c":2.59,"h":2.59,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T23:30:00Z","v":600,"vw":2.565008},{"c":2.55,"h":2.56,"l":2.55,"n":7,"o":2.56,"t":"2026-10-19T23:45:00Z","v":6800,"vw":2.5525},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-20T08:00:00Z","v":226,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T09:30:00Z","v":398,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T09:45:00Z","v":200,"vw":2.54},{"c":2.5387,"h":2.5387,"l":2.5387,"n":2,"o":2.5387,"t":"2026-10-20T10:45:00Z","v":150,"vw":2.5387},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-10-20T11:00:00Z","v":439,"vw":2.54},{"c":2.53,"h":2.54,"l":2.53,"n":5,"o":2.54,"t":"2026-10-20T11:15:00Z","v":509,"vw":2.534141},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.55},{"c":2.53,"h":2.5301,"l":2.53,"n":4,"o":2.5301,"t":"2026-10-20T13:00:00Z","v":5230,"vw":2.530082},{"c":2.5,"h":2.53,"l":2.5,"n":215,"o":2.51,"t":"2026-10-20T13:30:00Z","v":34782,"vw":2.506212},{"c":2.55,"h":2.56,"l":2.49,"n":98,"o":2.5,"t":"2026-10-20T13:45:00Z","v":18013,"vw":2.534842},{"c":2.5554,"h":2.5684,"l":2.55,"n":156,"o":2.555,"t":"2026-10-20T14:00:00Z","v":13412,"vw":2.557096},{"c":2.6058,"h":2.6058,"l":2.55,"n":189,"o":2.5512,"t":"2026-10-20T14:15:00Z","v":30463,"vw":2.570244},{"c":2.601,"h":2.615,"l":2.585,"n":202,"o":2.61,"t":"2026-10-20T14:30:00Z","v":44126,"vw":2.595911},{"c":2.605,"h":2.6096,"l":2.59,"n":90,"o":2.605,"t":"2026-10-20T14:45:00Z","v":19068,"vw":2.603282},{"c":2.565,"h":2.605,"l":2.565,"n":128,"o":2.605,"t":"2026-10-20T15:00:00Z","v":42143,"vw":2.581281},{"c":2.565,"h":2.5762,"l":2.565,"n":60,"o":2.57,"t":"2026-10-20T15:15:00Z","v":5517,"vw":2.570645},{"c":2.575,"h":2.575,"l":2.56,"n":116,"o":2.565,"t":"2026-10-20T15:30:00Z","v":11189,"vw":2.564405},{"c":2.575,"h":2.5799,"l":2.5621,"n":77,"o":2.57,"t":"2026-10-20T15:45:00Z","v":9762,"vw":2.572868},{"c":2.5712,"h":2.58,"l":2.5701,"n":45,"o":2.58,"t":"2026-10-20T16:00:00Z","v":10162,"vw":2.575899},{"c":2.585,"h":2.585,"l":2.5686,"n":143,"o":2.57,"t":"2026-10-20T16:15:00Z","v":14472,"vw":2.575856},{"c":2.585,"h":2.585,"l":2.585,"n":9,"o":2.585,"t":"2026-10-20T16:30:00Z","v":3474,"vw":2.585},{"c":2.5764,"h":2.5883,"l":2.575,"n":100,"o":2.58,"t":"2026-10-20T16:45:00Z","v":10304,"vw":2.581405},{"c":2.5716,"h":2.5768,"l":2.57,"n":42,"o":2.57,"t":"2026-10-20T17:00:00Z","v":10962,"vw":2.572732},{"c":2.575,"h":2.5799,"l":2.57,"n":48,"o":2.5701,"t":"2026-10-20T17:15:00Z","v":18386,"vw":2.573813},{"c":2.575,"h":2.585,"l":2.575,"n":103,"o":2.575,"t":"2026-10-20T17:30:00Z","v":11927,"vw":2.578419},{"c":2.585,"h":2.585,"l":2.5714,"n":41,"o":2.575,"t":"2026-10-20T17:45:00Z","v":23487,"vw":2.578966},{"c":2.57,"h":2.585,"l":2.57,"n":105,"o":2.585,"t":"2026-10-20T18:00:00Z","v":18075,"vw":2.576389},{"c":2.574,"h":2.58,"l":2.565,"n":75,"o":2.5685,"t":"2026-10-20T18:15:00Z","v":16007,"vw":2.570092},{"c":2.56,"h":2.575,"l":2.56,"n":42,"o":2.575,"t":"2026-10-20T18:30:00Z","v":3928,"vw":2.566956},{"c":2.5794,"h":2.5794,"l":2.5601,"n":62,"o":2.565,"t":"2026-10-20T18:45:00Z","v":11153,"vw":2.567931},{"c":2.585,"h":2.585,"l":2.58,"n":28,"o":2.58,"t":"2026-10-20T19:00:00Z","v":2649,"vw":2.582106},{"c":2.575,"h":2.58,"l":2.575,"n":53,"o":2.58,"t":"2026-10-20T19:15:00Z","v":7521,"vw":2.576887},{"c":2.565,"h":2.585,"l":2.5601,"n":105,"o":2.5716,"t":"2026-10-20T19:30:00Z","v":11561,"vw":2.573809},{"c":2.57,"h":2.5899,"l":2.56,"n":449,"o":2.57,"t":"2026-10-20T19:45:00Z","v":54824,"vw":2.573071},{"c":2.58,"h":2.58,"l":2.57,"n":6,"o":2.57,"t":"2026-10-20T20:00:00Z","v":21696,"vw":2.579874},{"c":2.61,"h":2.61,"l":2.6083,"n":3,"o":2.6083,"t":"2026-10-20T20:30:00Z","v":2500,"vw":2.60864},{"c":2.6007,"h":2.6007,"l":2.6007,"n":1,"o":2.6007,"t":"2026-10-20T20:45:00Z","v":420,"vw":2.6007},{"c":2.62,"h":2.62,"l":2.61,"n":8,"o":2.61,"t":"2026-10-20T21:00:00Z","v":3661,"vw":2.61289},{"c":2.6186,"h":2.6186,"l":2.56,"n":14,"o":2.61,"t":"2026-10-20T21:30:00Z","v":10000,"vw":2.59836},{"c":2.5609,"h":2.6186,"l":2.55,"n":11,"o":2.6184,"t":"2026-10-20T21:45:00Z","v":4000,"vw":2.595959},{"c":2.62,"h":2.62,"l":2.5545,"n":33,"o":2.5569,"t":"2026-10-20T22:00:00Z","v":8025,"vw":2.59166},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T22:30:00Z","v":150,"vw":2.63},{"c":2.6297,"h":2.6297,"l":2.6297,"n":1,"o":2.6297,"t":"2026-10-20T22:45:00Z","v":500,"vw":2.6297},{"c":2.58,"h":2.58,"l":2.58,"n":17,"o":2.58,"t":"2026-10-20T23:00:00Z","v":1106,"vw":2.58},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T23:15:00Z","v":2500,"vw":2.63},{"c":2.62,"h":2.62,"l":2.58,"n":33,"o":2.58,"t":"2026-10-20T23:30:00Z","v":27598,"vw":2.588609},{"c":2.65,"h":2.66,"l":2.61,"n":36,"o":2.62,"t":"2026-10-20T23:45:00Z","v":6760,"vw":2.642895},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T08:45:00Z","v":644,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-21T09:45:00Z","v":534,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-21T11:00:00Z","v":310,"vw":2.6},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T11:30:00Z","v":306,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T12:45:00Z","v":200,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T13:00:00Z","v":200,"vw":2.66},{"c":2.6599,"h":2.6599,"l":2.64,"n":7,"o":2.64,"t":"2026-10-21T13:15:00Z","v":473,"vw":2.647413},{"c":2.57,"h":2.64,"l":2.57,"n":231,"o":2.64,"t":"2026-10-21T13:30:00Z","v":28333,"vw":2.610712},{"c":2.605,"h":2.61,"l":2.58,"n":184,"o":2.58,"t":"2026-10-21T13:45:00Z","v":28482,"vw":2.598357},{"c":2.585,"h":2.605,"l":2.585,"n":133,"o":2.605,"t":"2026-10-21T14:00:00Z","v":29687,"vw":2.591572},{"c":2.57,"h":2.585,"l":2.5601,"n":155,"o":2.585,"t":"2026-10-21T14:15:00Z","v":18351,"vw":2.573049},{"c":2.57,"h":2.575,"l":2.545,"n":173,"o":2.565,"t":"2026-10-21T14:30:00Z","v":52000,"vw":2.552618},{"c":2.5701,"h":2.585,"l":2.57,"n":123,"o":2.575,"t":"2026-10-21T14:45:00Z","v":29918,"vw":2.578361},{"c":2.58,"h":2.58,"l":2.565,"n":86,"o":2.575,"t":"2026-10-21T15:00:00Z","v":9648,"vw":2.573647},{"c":2.565,"h":2.575,"l":2.565,"n":42,"o":2.575,"t":"2026-10-21T15:15:00Z","v":8091,"vw":2.572195},{"c":2.58,"h":2.585,"l":2.555,"n":182,"o":2.56,"t":"2026-10-21T15:30:00Z","v":31032,"vw":2.577021},{"c":2.58,"h":2.59,"l":2.58,"n":22,"o":2.585,"t":"2026-10-21T15:45:00Z","v":4368,"vw":2.585988},{"c":2.56,"h":2.58,"l":2.56,"n":78,"o":2.58,"t":"2026-10-21T16:00:00Z","v":5491,"vw":2.569402},{"c":2.555,"h":2.565,"l":2.555,"n":68,"o":2.5611,"t":"2026-10-21T16:15:00Z","v":18061,"vw":2.560612},{"c":2.565,"h":2.585,"l":2.55,"n":114,"o":2.552,"t":"2026-10-21T16:30:00Z","v":10959,"vw":2.565637},{"c":2.595,"h":2.61,"l":2.565,"n":296,"o":2.57,"t":"2026-10-21T16:45:00Z","v":58759,"vw":2.601266},{"c":2.595,"h":2.5985,"l":2.5802,"n":72,"o":2.59,"t":"2026-10-21T17:00:00Z","v":13445,"vw":2.589002},{"c":2.585,"h":2.5999,"l":2.585,"n":40,"o":2.595,"t":"2026-10-21T17:15:00Z","v":4224,"vw":2.592264},{"c":2.585,"h":2.585,"l":2.58,"n":20,"o":2.585,"t":"2026-10-21T17:30:00Z","v":1781,"vw":2.583626},{"c":2.585,"h":2.59,"l":2.58,"n":42,"o":2.58,"t":"2026-10-21T17:45:00Z","v":8350,"vw":2.582652},{"c":2.595,"h":2.595,"l":2.585,"n":41,"o":2.585,"t":"2026-10-21T18:00:00Z","v":3776,"vw":2.590376},{"c":2.59,"h":2.605,"l":2.585,"n":85,"o":2.595,"t":"2026-10-21T18:15:00Z","v":10220,"vw":2.599599},{"c":2.59,"h":2.59,"l":2.585,"n":15,"o":2.5899,"t":"2026-10-21T18:30:00Z","v":1851,"vw":2.586556},{"c":2.58,"h":2.6,"l":2.58,"n":191,"o":2.59,"t":"2026-10-21T18:45:00Z","v":27205,"vw":2.589797},{"c":2.565,"h":2.58,"l":2.565,"n":124,"o":2.58,"t":"2026-10-21T19:00:00Z","v":19623,"vw":2.568512},{"c":2.575,"h":2.575,"l":2.57,"n":124,"o":2.57,"t":"2026-10-21T19:15:00Z","v":16242,"vw":2.571042},{"c":2.59,"h":2.595,"l":2.57,"n":208,"o":2.575,"t":"2026-10-21T19:30:00Z","v":48917,"vw":2.581315},{"c":2.59,"h":2.6,"l":2.575,"n":620,"o":2.59,"t":"2026-10-21T19:45:00Z","v":85779,"vw":2.589514},{"c":2.56,"h":2.61,"l":2.56,"n":15,"o":2.59,"t":"2026-10-21T20:00:00Z","v":17583,"vw":2.586283},{"c":2.56,"h":2.61,"l":2.56,"n":8,"o":2.61,"t":"2026-10-21T20:15:00Z","v":6700,"vw":2.569104},{"c":2.58,"h":2.6107,"l":2.58,"n":2,"o":2.6107,"t":"2026-10-21T21:00:00Z","v":1125,"vw":2.607289},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-21T21:30:00Z","v":100,"vw":2.58},{"c":2.5777,"h":2.5777,"l":2.5777,"n":1,"o":2.5777,"t":"2026-10-21T23:30:00Z","v":1205,"vw":2.5777},{"c":2.505,"h":2.64,"l":2.47,"n":64,"o":2.64,"t":"2026-10-22T08:00:00Z","v":4339,"vw":2.492104},{"c":2.4905,"h":2.4905,"l":2.4905,"n":1,"o":2.4905,"t":"2026-10-22T09:15:00Z","v":405,"vw":2.4905},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T11:00:00Z","v":700,"vw":2.55},{"c":2.5393,"h":2.5393,"l":2.5393,"n":1,"o":2.5393,"t":"2026-10-22T11:30:00Z","v":3000,"vw":2.5393},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-22T12:00:00Z","v":216,"vw":2.53},{"c":2.53,"h":2.53,"l":2.52,"n":5,"o":2.5238,"t":"2026-10-22T12:45:00Z","v":5906,"vw":2.527341},{"c":2.55,"h":2.555,"l":2.55,"n":11,"o":2.555,"t":"2026-10-22T13:00:00Z","v":2005,"vw":2.551813},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-22T13:15:00Z","v":200,"vw":2.52},{"c":2.5,"h":2.54,"l":2.492,"n":161,"o":2.51,"t":"2026-10-22T13:30:00Z","v":42649,"vw":2.523227},{"c":2.51,"h":2.52,"l":2.48,"n":306,"o":2.49,"t":"2026-10-22T13:45:00Z","v":43435,"vw":2.505274},{"c":2.505,"h":2.525,"l":2.495,"n":121,"o":2.515,"t":"2026-10-22T14:00:00Z","v":25930,"vw":2.508265},{"c":2.495,"h":2.5099,"l":2.495,"n":174,"o":2.505,"t":"2026-10-22T14:15:00Z","v":18155,"vw":2.501083},{"c":2.495,"h":2.4998,"l":2.48,"n":200,"o":2.49,"t":"2026-10-22T14:30:00Z","v":25467,"vw":2.485365},{"c":2.4803,"h":2.495,"l":2.48,"n":103,"o":2.491,"t":"2026-10-22T14:45:00Z","v":11263,"vw":2.483963},{"c":2.455,"h":2.481,"l":2.4501,"n":153,"o":2.481,"t":"2026-10-22T15:00:00Z","v":15967,"vw":2.463608},{"c":2.465,"h":2.485,"l":2.455,"n":129,"o":2.455,"t":"2026-10-22T15:15:00Z","v":13383,"vw":2.472801},{"c":2.46,"h":2.469,"l":2.455,"n":147,"o":2.465,"t":"2026-10-22T15:30:00Z","v":12070,"vw":2.460548},{"c":2.47,"h":2.475,"l":2.45,"n":87,"o":2.45,"t":"2026-10-22T15:45:00Z","v":11746,"vw":2.463812},{"c":2.475,"h":2.4761,"l":2.475,"n":19,"o":2.475,"t":"2026-10-22T16:00:00Z","v":2433,"vw":2.475124},{"c":2.475,"h":2.48,"l":2.475,"n":20,"o":2.4784,"t":"2026-10-22T16:15:00Z","v":3591,"vw":2.477027},{"c":2.46,"h":2.475,"l":2.455,"n":129,"o":2.47,"t":"2026-10-22T16:30:00Z","v":13524,"vw":2.463321},{"c":2.445,"h":2.455,"l":2.43,"n":146,"o":2.455,"t":"2026-10-22T16:45:00Z","v":21057,"vw":2.444154},{"c":2.435,"h":2.445,"l":2.435,"n":33,"o":2.445,"t":"2026-10-22T17:00:00Z","v":3157,"vw":2.437196},{"c":2.425,"h":2.442,"l":2.425,"n":97,"o":2.44,"t":"2026-10-22T17:15:00Z","v":8910,"vw":2.437743},{"c":2.43,"h":2.44,"l":2.42,"n":69,"o":2.428,"t":"2026-10-22T17:30:00Z","v":10492,"vw":2.43277},{"c":2.435,"h":2.44,"l":2.42,"n":76,"o":2.43,"t":"2026-10-22T17:45:00Z","v":10050,"vw":2.429232},{"c":2.425,"h":2.43,"l":2.41,"n":87,"o":2.43,"t":"2026-10-22T18:00:00Z","v":15457,"vw":2.418414},{"c":2.425,"h":2.435,"l":2.42,"n":62,"o":2.425,"t":"2026-10-22T18:15:00Z","v":10263,"vw":2.42975},{"c":2.425,"h":2.43,"l":2.42,"n":45,"o":2.425,"t":"2026-10-22T18:30:00Z","v":4425,"vw":2.426536},{"c":2.425,"h":2.4282,"l":2.42,"n":32,"o":2.425,"t":"2026-10-22T18:45:00Z","v":2903,"vw":2.424869},{"c":2.42,"h":2.425,"l":2.41,"n":88,"o":2.425,"t":"2026-10-22T19:00:00Z","v":15971,"vw":2.415447},{"c":2.435,"h":2.4358,"l":2.415,"n":198,"o":2.415,"t":"2026-10-22T19:15:00Z","v":31572,"vw":2.42816},{"c":2.42,"h":2.435,"l":2.42,"n":84,"o":2.43,"t":"2026-10-22T19:30:00Z","v":20079,"vw":2.425642},{"c":2.45,"h":2.45,"l":2.415,"n":478,"o":2.425,"t":"2026-10-22T19:45:00Z","v":68058,"vw":2.426726},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-22T20:00:00Z","v":21463,"vw":2.44},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-22T20:15:00Z","v":500,"vw":2.48},{"c":2.4108,"h":2.4108,"l":2.41,"n":2,"o":2.41,"t":"2026-10-22T20:30:00Z","v":908,"vw":2.410342},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-22T22:00:00Z","v":151,"vw":2.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.052251758652254135,"strike":6.137412067387293,"iv":1.976689150880642,"gamma":0.12754309477539366,"theta":-0.00392459146141529,"vega":0.0011606958013637573,"rho":0.0001494748751860413,"breakevenPct":154.71867596870567},{"delta":0.15,"premium":0.08080332996231013,"strike":4.941966700376899,"iv":1.8819771638511242,"gamma":0.17845790969880215,"theta":-0.005062727682341761,"vega":0.0015550402393828858,"rho":0.00022256085222696034,"breakevenPct":106.69835515799213},{"delta":0.2,"premium":0.11172995990629316,"strike":4.632700400937068,"iv":1.8071067023704854,"gamma":0.21264510451911597,"theta":-0.005206759130880038,"vega":0.0017000452749220342,"rho":0.00029413112723131424,"breakevenPct":95.24404777133174},{"delta":0.25,"premium":0.14265658985027616,"strike":4.323434101497238,"iv":1.7322362408898466,"gamma":0.2468322993394298,"theta":-0.005350790579418316,"vega":0.0018450503104611824,"rho":0.00036570140223566813,"breakevenPct":83.78974038467138},{"delta":0.3,"premium":0.17358321979425917,"strike":4.0141678020574085,"iv":1.6573657794092076,"gamma":0.2810194941597436,"theta":-0.005494822027956593,"vega":0.0019900553460003305,"rho":0.000437271677240022,"breakevenPct":72.33543299801099},{"delta":0.35,"premium":0.20450984973824216,"strike":3.7049015026175782,"iv":1.582495317928569,"gamma":0.31520668898005744,"theta":-0.0056388534764948706,"vega":0.0021350603815394787,"rho":0.0005088419522443759,"breakevenPct":60.881125611350626},{"delta":0.4,"premium":0.2354364796822252,"strike":3.395635203177748,"iv":1.50762485644793,"gamma":0.3493938838003713,"theta":-0.0057828849250331485,"vega":0.0022800654170786272,"rho":0.0005804122272487298,"breakevenPct":49.42681822469024},{"delta":0.45,"premium":0.2663631096262082,"strike":3.0863689037379176,"iv":1.4327543949672912,"gamma":0.3835810786206851,"theta":-0.0059269163735714255,"vega":0.0024250704526177754,"rho":0.0006519825022530837,"breakevenPct":37.97251083802986},{"delta":0.5,"premium":0.2972897395701912,"strike":2.7771026042980878,"iv":1.3578839334866522,"gamma":0.41776827344099887,"theta":-0.006070947822109703,"vega":0.0025700754881569235,"rho":0.0007235527772574376,"breakevenPct":26.518203451369487}],"put":[{"delta":0.5,"premium":0.6623302109546214,"strike":2.7947530460164285,"iv":1.4019183249231817,"gamma":0.4014113882245115,"theta":-0.005889795430835412,"vega":0.00255941195148519,"rho":-0.0014988351123091288,"breakevenPct":12.245973865769257},{"delta":0.55,"premium":0.9333324949986519,"strike":3.0992499943805076,"iv":1.468156263893411,"gamma":0.36960497110107304,"theta":-0.005672641950293481,"vega":0.002414176364176501,"rho":-0.001810732203693728,"breakevenPct":10.867592618030626},{"delta":0.6,"premium":1.204334779042682,"strike":3.4037469427445863,"iv":1.5343942028636397,"gamma":0.3377985539776346,"theta":-0.0054554884697515516,"vega":0.002268940776867813,"rho":-0.0021226292950783264,"breakevenPct":9.489211370291999},{"delta":0.65,"premium":1.4753370630867124,"strike":3.7082438911086655,"iv":1.6006321418338687,"gamma":0.3059921368541961,"theta":-0.00523833498920962,"vega":0.002123705189559124,"rho":-0.0024345263864629253,"breakevenPct":8.11083012255337},{"delta":0.7,"premium":1.7463393471307427,"strike":4.012740839472745,"iv":1.6668700808040977,"gamma":0.27418571973075767,"theta":-0.005021181508667691,"vega":0.001978469602250436,"rho":-0.0027464234778475237,"breakevenPct":6.732448874814742},{"delta":0.75,"premium":2.017341631174773,"strike":4.317237787836824,"iv":1.7331080197743267,"gamma":0.24237930260731913,"theta":-0.0048040280281257605,"vega":0.0018332340149417475,"rho":-0.0030583205692321226,"breakevenPct":5.3540676270761125},{"delta":0.8,"premium":2.2883439152188036,"strike":4.621734736200903,"iv":1.799345958744556,"gamma":0.21057288548388062,"theta":-0.004586874547583829,"vega":0.0016879984276330588,"rho":-0.003370217660616722,"breakevenPct":3.975686379337482},{"delta":0.85,"premium":2.5593461992628335,"strike":4.926231684564982,"iv":1.8655838977147847,"gamma":0.1787664683604422,"theta":-0.0043697210670419,"vega":0.0015427628403243705,"rho":-0.0036821147520013204,"breakevenPct":2.597305131598855}]},"raw":{"call":[{"delta":0.1,"premium":0.052251758652254135,"strike":6.137412067387293,"iv":1.976689150880642,"gamma":0.12754309477539366,"theta":-0.00392459146141529,"vega":0.0011606958013637573,"rho":0.0001494748751860413,"breakevenPct":154.71867596870567},{"delta":0.15,"premium":0.08080332996231013,"strike":4.941966700376899,"iv":1.8819771638511242,"gamma":0.17845790969880215,"theta":-0.005062727682341761,"vega":0.0015550402393828858,"rho":0.00022256085222696034,"breakevenPct":106.69835515799213},{"delta":0.2,"premium":0.11172995990629316,"strike":4.632700400937068,"iv":1.8071067023704854,"gamma":0.21264510451911597,"theta":-0.005206759130880038,"vega":0.0017000452749220342,"rho":0.00029413112723131424,"breakevenPct":95.24404777133174},{"delta":0.25,"premium":0.14265658985027616,"strike":4.323434101497238,"iv":1.7322362408898466,"gamma":0.2468322993394298,"theta":-0.005350790579418316,"vega":0.0018450503104611824,"rho":0.00036570140223566813,"breakevenPct":83.78974038467138},{"delta":0.3,"premium":0.17358321979425917,"strike":4.0141678020574085,"iv":1.6573657794092076,"gamma":0.2810194941597436,"theta":-0.005494822027956593,"vega":0.0019900553460003305,"rho":0.000437271677240022,"breakevenPct":72.33543299801099},{"delta":0.35,"premium":0.20450984973824216,"strike":3.7049015026175782,"iv":1.582495317928569,"gamma":0.31520668898005744,"theta":-0.0056388534764948706,"vega":0.0021350603815394787,"rho":0.0005088419522443759,"breakevenPct":60.881125611350626},{"delta":0.4,"premium":0.2354364796822252,"strike":3.395635203177748,"iv":1.50762485644793,"gamma":0.3493938838003713,"theta":-0.0057828849250331485,"vega":0.0022800654170786272,"rho":0.0005804122272487298,"breakevenPct":49.42681822469024},{"delta":0.45,"premium":0.2663631096262082,"strike":3.0863689037379176,"iv":1.4327543949672912,"gamma":0.3835810786206851,"theta":-0.0059269163735714255,"vega":0.0024250704526177754,"rho":0.0006519825022530837,"breakevenPct":37.97251083802986},{"delta":0.5,"premium":0.2972897395701912,"strike":2.7771026042980878,"iv":1.3578839334866522,"gamma":0.41776827344099887,"theta":-0.006070947822109703,"vega":0.0025700754881569235,"rho":0.0007235527772574376,"breakevenPct":26.518203451369487}],"put":[{"delta":0.5,"premium":0.6623302109546214,"strike":2.7947530460164285,"iv":1.4019183249231817,"gamma":0.4014113882245115,"theta":-0.005889795430835412,"vega":0.00255941195148519,"rho":-0.0014988351123091288,"breakevenPct":12.245973865769257},{"delta":0.55,"premium":0.9333324949986519,"strike":3.0992499943805076,"iv":1.468156263893411,"gamma":0.36960497110107304,"theta":-0.005672641950293481,"vega":0.002414176364176501,"rho":-0.001810732203693728,"breakevenPct":10.867592618030626},{"delta":0.6,"premium":1.204334779042682,"strike":3.4037469427445863,"iv":1.5343942028636397,"gamma":0.3377985539776346,"theta":-0.0054554884697515516,"vega":0.002268940776867813,"rho":-0.0021226292950783264,"breakevenPct":9.489211370291999},{"delta":0.65,"premium":1.4753370630867124,"strike":3.7082438911086655,"iv":1.6006321418338687,"gamma":0.3059921368541961,"theta":-0.00523833498920962,"vega":0.002123705189559124,"rho":-0.0024345263864629253,"breakevenPct":8.11083012255337},{"delta":0.7,"premium":1.7463393471307427,"strike":4.012740839472745,"iv":1.6668700808040977,"gamma":0.27418571973075767,"theta":-0.005021181508667691,"vega":0.001978469602250436,"rho":-0.0027464234778475237,"breakevenPct":6.732448874814742},{"delta":0.75,"premium":2.017341631174773,"strike":4.317237787836824,"iv":1.7331080197743267,"gamma":0.24237930260731913,"theta":-0.0048040280281257605,"vega":0.0018332340149417475,"rho":-0.0030583205692321226,"breakevenPct":5.3540676270761125},{"delta":0.8,"premium":2.2883439152188036,"strike":4.621734736200903,"iv":1.799345958744556,"gamma":0.21057288548388062,"theta":-0.004586874547583829,"vega":0.0016879984276330588,"rho":-0.003370217660616722,"breakevenPct":3.975686379337482},{"delta":0.85,"premium":2.5593461992628335,"strike":4.926231684564982,"iv":1.8655838977147847,"gamma":0.1787664683604422,"theta":-0.0043697210670419,"vega":0.0015427628403243705,"rho":-0.0036821147520013204,"breakevenPct":2.597305131598855}]}},"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"}}