{"symbol":"SIGA","url":"https://intraalpha.com/companies/SIGA","capturedAt":"2026-10-22T21:53:44.328Z","state":"ready","quote":{"symbol":"SIGA","last_price":3.15,"prev_close":3.12,"regular_close":3.15,"change":0.03,"change_pct":0.9615,"regular_change":0.03,"regular_change_pct":0.9615,"extended_change":0,"extended_change_pct":0,"bid":3.11,"ask":3.17,"bid_size":1000,"ask_size":900,"volume":202565,"vwap":3.14665,"open":3.12,"high":3.175,"low":3.12,"close":3.15,"trade_count":2126,"last_trade_at":"2026-10-22T20:00:02.043634838Z","last_quote_at":"2026-10-22T20:00:45.927303759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:37.56440664-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SIGA","fetched_at":"2026-10-22T21:53:42.369373+00:00","name":"SIGA Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"SIGA Technologies, Inc., a commercial-stage pharmaceutical company, focuses on the health safety and infectious disease markets in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":226327000,"ebitda":-10547417,"pe_ratio":null,"peg_ratio":3.367,"book_value":2.301,"dividend_per_share":0,"dividend_yield":0,"eps":-0.04,"revenue_ttm":53659000,"gross_profit_ttm":8733600,"profit_margin":-0.0519,"operating_margin_ttm":0.339,"return_on_assets_ttm":-0.0339,"return_on_equity_ttm":-0.0149,"quarterly_earnings_growth":-0.653,"quarterly_revenue_growth":-0.495,"analyst_target_price":17.53,"analyst_number":null,"beta":0.962,"fifty_two_week_high":7.55,"fifty_two_week_low":2.83,"fifty_day_ma":3.152,"two_hundred_day_ma":4.521,"shares_outstanding":71850000,"forward_pe":2.945,"price_to_sales":4.218,"price_to_book":1.382,"ev_to_revenue":2.075,"ev_to_ebitda":3.712},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:42.369373+00:00"},"optionObservedAt":"2026-10-22T19:55:20.959Z","bars":[{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-15T08:00:00Z","v":1928,"vw":3.09},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T12:25:00Z","v":1592,"vw":3.05},{"c":3.12,"h":3.13,"l":3.11,"n":20,"o":3.13,"t":"2026-10-15T13:30:00Z","v":2138,"vw":3.121087},{"c":3.13,"h":3.13,"l":3.125,"n":19,"o":3.125,"t":"2026-10-15T13:35:00Z","v":1017,"vw":3.129167},{"c":3.14,"h":3.14,"l":3.12,"n":90,"o":3.12,"t":"2026-10-15T13:40:00Z","v":12121,"vw":3.135758},{"c":3.135,"h":3.14,"l":3.135,"n":19,"o":3.14,"t":"2026-10-15T13:45:00Z","v":1972,"vw":3.135383},{"c":3.14,"h":3.14,"l":3.1309,"n":11,"o":3.135,"t":"2026-10-15T13:50:00Z","v":2298,"vw":3.134287},{"c":3.145,"h":3.145,"l":3.135,"n":30,"o":3.135,"t":"2026-10-15T13:55:00Z","v":1913,"vw":3.142635},{"c":3.155,"h":3.155,"l":3.15,"n":16,"o":3.15,"t":"2026-10-15T14:00:00Z","v":1529,"vw":3.150796},{"c":3.155,"h":3.16,"l":3.155,"n":49,"o":3.155,"t":"2026-10-15T14:05:00Z","v":3265,"vw":3.159204},{"c":3.15,"h":3.15,"l":3.145,"n":13,"o":3.15,"t":"2026-10-15T14:10:00Z","v":913,"vw":3.149375},{"c":3.1388,"h":3.14,"l":3.1388,"n":13,"o":3.14,"t":"2026-10-15T14:15:00Z","v":875,"vw":3.139754},{"c":3.1358,"h":3.1358,"l":3.135,"n":14,"o":3.135,"t":"2026-10-15T14:20:00Z","v":1196,"vw":3.135081},{"c":3.1369,"h":3.1369,"l":3.1311,"n":4,"o":3.1311,"t":"2026-10-15T14:30:00Z","v":574,"vw":3.134041},{"c":3.14,"h":3.145,"l":3.135,"n":28,"o":3.135,"t":"2026-10-15T14:35:00Z","v":1966,"vw":3.140684},{"c":3.15,"h":3.15,"l":3.145,"n":40,"o":3.145,"t":"2026-10-15T14:45:00Z","v":2600,"vw":3.149542},{"c":3.13,"h":3.145,"l":3.125,"n":109,"o":3.1401,"t":"2026-10-15T14:50:00Z","v":11733,"vw":3.132928},{"c":3.11,"h":3.13,"l":3.11,"n":97,"o":3.13,"t":"2026-10-15T14:55:00Z","v":4997,"vw":3.123518},{"c":3.14,"h":3.14,"l":3.11,"n":74,"o":3.11,"t":"2026-10-15T15:00:00Z","v":8179,"vw":3.121501},{"c":3.1599,"h":3.17,"l":3.145,"n":135,"o":3.145,"t":"2026-10-15T15:05:00Z","v":39874,"vw":3.159901},{"c":3.17,"h":3.175,"l":3.1531,"n":82,"o":3.155,"t":"2026-10-15T15:10:00Z","v":15435,"vw":3.163601},{"c":3.17,"h":3.17,"l":3.16,"n":98,"o":3.17,"t":"2026-10-15T15:15:00Z","v":15834,"vw":3.160487},{"c":3.185,"h":3.19,"l":3.175,"n":38,"o":3.175,"t":"2026-10-15T15:20:00Z","v":12875,"vw":3.176356},{"c":3.175,"h":3.18,"l":3.175,"n":18,"o":3.18,"t":"2026-10-15T15:25:00Z","v":1974,"vw":3.179302},{"c":3.19,"h":3.195,"l":3.175,"n":48,"o":3.175,"t":"2026-10-15T15:30:00Z","v":6129,"vw":3.182441},{"c":3.185,"h":3.195,"l":3.185,"n":17,"o":3.195,"t":"2026-10-15T15:35:00Z","v":1529,"vw":3.188521},{"c":3.2,"h":3.20552,"l":3.185,"n":51,"o":3.185,"t":"2026-10-15T15:40:00Z","v":6689,"vw":3.200613},{"c":3.21,"h":3.21,"l":3.2,"n":12,"o":3.2011,"t":"2026-10-15T15:45:00Z","v":1168,"vw":3.203742},{"c":3.215474,"h":3.22,"l":3.21,"n":200,"o":3.21,"t":"2026-10-15T15:50:00Z","v":46289,"vw":3.218986},{"c":3.205,"h":3.215,"l":3.205,"n":26,"o":3.21,"t":"2026-10-15T15:55:00Z","v":1952,"vw":3.211333},{"c":3.205,"h":3.205,"l":3.205,"n":10,"o":3.205,"t":"2026-10-15T16:00:00Z","v":513,"vw":3.205},{"c":3.205,"h":3.205,"l":3.205,"n":10,"o":3.205,"t":"2026-10-15T16:05:00Z","v":683,"vw":3.205},{"c":3.185,"h":3.2001,"l":3.18,"n":40,"o":3.2001,"t":"2026-10-15T16:10:00Z","v":5318,"vw":3.191314},{"c":3.195,"h":3.195,"l":3.185,"n":43,"o":3.185,"t":"2026-10-15T16:15:00Z","v":10182,"vw":3.185891},{"c":3.19,"h":3.195,"l":3.19,"n":25,"o":3.19,"t":"2026-10-15T16:20:00Z","v":3181,"vw":3.193015},{"c":3.19,"h":3.195,"l":3.19,"n":14,"o":3.19,"t":"2026-10-15T16:25:00Z","v":936,"vw":3.1925},{"c":3.195,"h":3.1989,"l":3.19,"n":10,"o":3.195,"t":"2026-10-15T16:30:00Z","v":1262,"vw":3.19544},{"c":3.195,"h":3.205,"l":3.19,"n":65,"o":3.195,"t":"2026-10-15T16:35:00Z","v":6631,"vw":3.197691},{"c":3.205,"h":3.205,"l":3.195,"n":64,"o":3.195,"t":"2026-10-15T16:40:00Z","v":12189,"vw":3.198932},{"c":3.245,"h":3.245,"l":3.205,"n":88,"o":3.205,"t":"2026-10-15T16:45:00Z","v":9242,"vw":3.224269},{"c":3.245,"h":3.245,"l":3.24,"n":50,"o":3.24,"t":"2026-10-15T16:50:00Z","v":6619,"vw":3.241658},{"c":3.245,"h":3.245,"l":3.245,"n":1,"o":3.245,"t":"2026-10-15T16:55:00Z","v":100,"vw":3.245},{"c":3.24,"h":3.245,"l":3.24,"n":43,"o":3.245,"t":"2026-10-15T17:00:00Z","v":11334,"vw":3.244485},{"c":3.245,"h":3.25,"l":3.23,"n":61,"o":3.23,"t":"2026-10-15T17:05:00Z","v":14728,"vw":3.247177},{"c":3.245,"h":3.245,"l":3.245,"n":7,"o":3.245,"t":"2026-10-15T17:10:00Z","v":451,"vw":3.245},{"c":3.2488,"h":3.25,"l":3.24,"n":9,"o":3.2401,"t":"2026-10-15T17:15:00Z","v":1030,"vw":3.245126},{"c":3.24,"h":3.245,"l":3.24,"n":34,"o":3.245,"t":"2026-10-15T17:20:00Z","v":11250,"vw":3.244326},{"c":3.235,"h":3.235,"l":3.23,"n":6,"o":3.2301,"t":"2026-10-15T17:25:00Z","v":736,"vw":3.232328},{"c":3.23,"h":3.235,"l":3.23,"n":13,"o":3.235,"t":"2026-10-15T17:30:00Z","v":935,"vw":3.232857},{"c":3.235,"h":3.245,"l":3.235,"n":55,"o":3.235,"t":"2026-10-15T17:35:00Z","v":5425,"vw":3.239686},{"c":3.22,"h":3.24,"l":3.22,"n":59,"o":3.23,"t":"2026-10-15T17:40:00Z","v":13235,"vw":3.228993},{"c":3.225,"h":3.225,"l":3.22,"n":8,"o":3.22,"t":"2026-10-15T17:45:00Z","v":438,"vw":3.223333},{"c":3.239,"h":3.24,"l":3.22,"n":64,"o":3.225,"t":"2026-10-15T17:50:00Z","v":8761,"vw":3.229656},{"c":3.235,"h":3.235,"l":3.235,"n":7,"o":3.235,"t":"2026-10-15T17:55:00Z","v":726,"vw":3.235},{"c":3.235,"h":3.235,"l":3.23,"n":10,"o":3.23,"t":"2026-10-15T18:00:00Z","v":785,"vw":3.232207},{"c":3.23,"h":3.235,"l":3.225,"n":34,"o":3.235,"t":"2026-10-15T18:05:00Z","v":5258,"vw":3.23046},{"c":3.215,"h":3.225,"l":3.215,"n":17,"o":3.225,"t":"2026-10-15T18:10:00Z","v":1227,"vw":3.217674},{"c":3.21,"h":3.215,"l":3.21,"n":18,"o":3.215,"t":"2026-10-15T18:15:00Z","v":1323,"vw":3.213077},{"c":3.23,"h":3.23,"l":3.21,"n":69,"o":3.215,"t":"2026-10-15T18:20:00Z","v":20242,"vw":3.222549},{"c":3.2489,"h":3.2489,"l":3.24,"n":25,"o":3.24,"t":"2026-10-15T18:25:00Z","v":3783,"vw":3.244129},{"c":3.255,"h":3.26,"l":3.25,"n":41,"o":3.25,"t":"2026-10-15T18:30:00Z","v":4414,"vw":3.252407},{"c":3.245,"h":3.25,"l":3.24,"n":21,"o":3.25,"t":"2026-10-15T18:35:00Z","v":2302,"vw":3.248241},{"c":3.24,"h":3.24,"l":3.24,"n":13,"o":3.24,"t":"2026-10-15T18:40:00Z","v":902,"vw":3.24},{"c":3.26,"h":3.26,"l":3.24,"n":82,"o":3.245,"t":"2026-10-15T18:45:00Z","v":7179,"vw":3.254907},{"c":3.265,"h":3.265,"l":3.2612,"n":13,"o":3.265,"t":"2026-10-15T18:50:00Z","v":2060,"vw":3.263588},{"c":3.255,"h":3.265,"l":3.245,"n":42,"o":3.265,"t":"2026-10-15T18:55:00Z","v":4867,"vw":3.255917},{"c":3.24,"h":3.255,"l":3.24,"n":17,"o":3.255,"t":"2026-10-15T19:00:00Z","v":2117,"vw":3.250664},{"c":3.245,"h":3.25,"l":3.245,"n":60,"o":3.25,"t":"2026-10-15T19:05:00Z","v":2408,"vw":3.24574},{"c":3.245,"h":3.245,"l":3.245,"n":18,"o":3.245,"t":"2026-10-15T19:10:00Z","v":1163,"vw":3.245},{"c":3.21,"h":3.25,"l":3.21,"n":266,"o":3.245,"t":"2026-10-15T19:15:00Z","v":55497,"vw":3.227795},{"c":3.205,"h":3.215,"l":3.2,"n":59,"o":3.215,"t":"2026-10-15T19:20:00Z","v":10822,"vw":3.206273},{"c":3.205,"h":3.205,"l":3.2,"n":44,"o":3.205,"t":"2026-10-15T19:25:00Z","v":3519,"vw":3.201699},{"c":3.195,"h":3.2,"l":3.19,"n":55,"o":3.2,"t":"2026-10-15T19:30:00Z","v":4171,"vw":3.195708},{"c":3.165,"h":3.2,"l":3.155,"n":167,"o":3.195,"t":"2026-10-15T19:35:00Z","v":25455,"vw":3.178055},{"c":3.15,"h":3.165,"l":3.13,"n":292,"o":3.165,"t":"2026-10-15T19:40:00Z","v":50874,"vw":3.153996},{"c":3.15,"h":3.155,"l":3.145,"n":182,"o":3.155,"t":"2026-10-15T19:45:00Z","v":19477,"vw":3.15185},{"c":3.195,"h":3.2,"l":3.15,"n":281,"o":3.15,"t":"2026-10-15T19:50:00Z","v":42135,"vw":3.165915},{"c":3.19,"h":3.2,"l":3.18,"n":423,"o":3.195,"t":"2026-10-15T19:55:00Z","v":43810,"vw":3.194348},{"c":3.19,"h":3.19,"l":3.19,"n":9,"o":3.19,"t":"2026-10-15T20:00:00Z","v":51677,"vw":3.19},{"c":3.12,"h":3.19,"l":3.12,"n":66,"o":3.19,"t":"2026-10-16T13:30:00Z","v":9148,"vw":3.172664},{"c":3.12,"h":3.14,"l":3.095,"n":87,"o":3.14,"t":"2026-10-16T13:35:00Z","v":10994,"vw":3.11685},{"c":3.105,"h":3.115,"l":3.105,"n":48,"o":3.115,"t":"2026-10-16T13:40:00Z","v":28441,"vw":3.1145},{"c":3.12,"h":3.13,"l":3.11,"n":23,"o":3.11,"t":"2026-10-16T13:45:00Z","v":3571,"vw":3.120541},{"c":3.135,"h":3.135,"l":3.11,"n":18,"o":3.115,"t":"2026-10-16T13:50:00Z","v":101022,"vw":3.115036},{"c":3.135,"h":3.135,"l":3.135,"n":2,"o":3.135,"t":"2026-10-16T13:55:00Z","v":102,"vw":3.135},{"c":3.13,"h":3.135,"l":3.125,"n":50,"o":3.135,"t":"2026-10-16T14:00:00Z","v":3658,"vw":3.129231},{"c":3.14,"h":3.14,"l":3.13,"n":18,"o":3.13,"t":"2026-10-16T14:05:00Z","v":2024,"vw":3.139194},{"c":3.145,"h":3.15,"l":3.14,"n":35,"o":3.145,"t":"2026-10-16T14:10:00Z","v":1394,"vw":3.146026},{"c":3.135,"h":3.14,"l":3.13,"n":17,"o":3.14,"t":"2026-10-16T14:15:00Z","v":966,"vw":3.136266},{"c":3.14,"h":3.14,"l":3.13,"n":47,"o":3.135,"t":"2026-10-16T14:20:00Z","v":6031,"vw":3.133496},{"c":3.12,"h":3.14,"l":3.12,"n":52,"o":3.135,"t":"2026-10-16T14:25:00Z","v":4580,"vw":3.124079},{"c":3.11,"h":3.1203,"l":3.11,"n":18,"o":3.1203,"t":"2026-10-16T14:30:00Z","v":2233,"vw":3.11874},{"c":3.115,"h":3.115,"l":3.1101,"n":16,"o":3.115,"t":"2026-10-16T14:35:00Z","v":88090,"vw":3.114987},{"c":3.12,"h":3.12,"l":3.115,"n":11,"o":3.115,"t":"2026-10-16T14:40:00Z","v":14108,"vw":3.115119},{"c":3.105,"h":3.115,"l":3.105,"n":63,"o":3.115,"t":"2026-10-16T14:50:00Z","v":7813,"vw":3.109926},{"c":3.105,"h":3.105,"l":3.105,"n":17,"o":3.105,"t":"2026-10-16T14:55:00Z","v":481,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T15:00:00Z","v":100,"vw":3.11},{"c":3.105,"h":3.105,"l":3.1,"n":8,"o":3.1,"t":"2026-10-16T15:05:00Z","v":1330,"vw":3.100769},{"c":3.09,"h":3.1,"l":3.09,"n":33,"o":3.1,"t":"2026-10-16T15:10:00Z","v":2194,"vw":3.093529},{"c":3.105,"h":3.105,"l":3.09,"n":55,"o":3.095,"t":"2026-10-16T15:15:00Z","v":5951,"vw":3.097655},{"c":3.12,"h":3.12,"l":3.095,"n":58,"o":3.1002,"t":"2026-10-16T15:20:00Z","v":15143,"vw":3.102235},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-10-16T15:25:00Z","v":164,"vw":3.11},{"c":3.13,"h":3.13,"l":3.1121,"n":37,"o":3.1121,"t":"2026-10-16T15:30:00Z","v":3667,"vw":3.124837},{"c":3.1307,"h":3.1399,"l":3.1307,"n":14,"o":3.1399,"t":"2026-10-16T15:35:00Z","v":1758,"vw":3.131692},{"c":3.13,"h":3.135,"l":3.13,"n":28,"o":3.135,"t":"2026-10-16T15:40:00Z","v":1373,"vw":3.130583},{"c":3.11,"h":3.12,"l":3.11,"n":41,"o":3.12,"t":"2026-10-16T15:45:00Z","v":2635,"vw":3.115567},{"c":3.1,"h":3.1085,"l":3.1,"n":35,"o":3.1,"t":"2026-10-16T15:50:00Z","v":3956,"vw":3.100488},{"c":3.105,"h":3.11,"l":3.095,"n":107,"o":3.1,"t":"2026-10-16T15:55:00Z","v":20485,"vw":3.099554},{"c":3.105,"h":3.105,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T16:00:00Z","v":688,"vw":3.102336},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T16:05:00Z","v":285,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":8,"o":3.105,"t":"2026-10-16T16:10:00Z","v":237,"vw":3.105},{"c":3.085,"h":3.105,"l":3.08,"n":470,"o":3.1,"t":"2026-10-16T16:15:00Z","v":66842,"vw":3.095662},{"c":3.095,"h":3.105,"l":3.085,"n":72,"o":3.085,"t":"2026-10-16T16:20:00Z","v":59472,"vw":3.086631},{"c":3.09,"h":3.0985,"l":3.09,"n":38,"o":3.09,"t":"2026-10-16T16:25:00Z","v":2718,"vw":3.090555},{"c":3.07,"h":3.08,"l":3.07,"n":60,"o":3.08,"t":"2026-10-16T16:30:00Z","v":5165,"vw":3.077832},{"c":3.1,"h":3.1,"l":3.075,"n":83,"o":3.075,"t":"2026-10-16T16:35:00Z","v":13476,"vw":3.087117},{"c":3.115,"h":3.13,"l":3.1,"n":59,"o":3.1,"t":"2026-10-16T16:40:00Z","v":23186,"vw":3.123611},{"c":3.1,"h":3.11,"l":3.1,"n":31,"o":3.11,"t":"2026-10-16T16:45:00Z","v":4331,"vw":3.107101},{"c":3.105,"h":3.105,"l":3.1,"n":13,"o":3.1,"t":"2026-10-16T16:50:00Z","v":2726,"vw":3.103146},{"c":3.1,"h":3.1099,"l":3.1,"n":15,"o":3.1099,"t":"2026-10-16T16:55:00Z","v":5165,"vw":3.108063},{"c":3.11,"h":3.11,"l":3.105,"n":22,"o":3.105,"t":"2026-10-16T17:00:00Z","v":713,"vw":3.106645},{"c":3.13,"h":3.13,"l":3.1,"n":180,"o":3.1,"t":"2026-10-16T17:05:00Z","v":21862,"vw":3.10503},{"c":3.145,"h":3.145,"l":3.14,"n":20,"o":3.14,"t":"2026-10-16T17:10:00Z","v":4785,"vw":3.140112},{"c":3.14,"h":3.15,"l":3.14,"n":4,"o":3.15,"t":"2026-10-16T17:20:00Z","v":203,"vw":3.144975},{"c":3.14,"h":3.145,"l":3.14,"n":24,"o":3.145,"t":"2026-10-16T17:30:00Z","v":2233,"vw":3.142759},{"c":3.14,"h":3.14,"l":3.14,"n":67,"o":3.14,"t":"2026-10-16T17:35:00Z","v":2712,"vw":3.14},{"c":3.125,"h":3.15,"l":3.125,"n":159,"o":3.14,"t":"2026-10-16T17:40:00Z","v":25310,"vw":3.140043},{"c":3.1161,"h":3.15,"l":3.11,"n":107,"o":3.15,"t":"2026-10-16T17:45:00Z","v":14079,"vw":3.120175},{"c":3.115,"h":3.115,"l":3.11,"n":41,"o":3.115,"t":"2026-10-16T17:50:00Z","v":4372,"vw":3.110455},{"c":3.12,"h":3.135,"l":3.11,"n":107,"o":3.115,"t":"2026-10-16T17:55:00Z","v":12223,"vw":3.121283},{"c":3.135,"h":3.135,"l":3.12,"n":101,"o":3.126,"t":"2026-10-16T18:00:00Z","v":10856,"vw":3.127859},{"c":3.145,"h":3.145,"l":3.14,"n":30,"o":3.14,"t":"2026-10-16T18:05:00Z","v":1248,"vw":3.141582},{"c":3.16,"h":3.17,"l":3.15,"n":70,"o":3.15,"t":"2026-10-16T18:10:00Z","v":38052,"vw":3.158736},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-10-16T18:15:00Z","v":202,"vw":3.155},{"c":3.155,"h":3.155,"l":3.15,"n":16,"o":3.155,"t":"2026-10-16T18:20:00Z","v":759,"vw":3.153333},{"c":3.145,"h":3.155,"l":3.145,"n":57,"o":3.15,"t":"2026-10-16T18:25:00Z","v":4858,"vw":3.150584},{"c":3.18,"h":3.18,"l":3.14,"n":83,"o":3.15,"t":"2026-10-16T18:30:00Z","v":10623,"vw":3.157877},{"c":3.18,"h":3.185,"l":3.1791,"n":43,"o":3.185,"t":"2026-10-16T18:35:00Z","v":3440,"vw":3.180879},{"c":3.2,"h":3.2,"l":3.185,"n":62,"o":3.185,"t":"2026-10-16T18:40:00Z","v":5521,"vw":3.190518},{"c":3.18,"h":3.2,"l":3.18,"n":85,"o":3.19,"t":"2026-10-16T18:45:00Z","v":10252,"vw":3.192798},{"c":3.185,"h":3.185,"l":3.18,"n":24,"o":3.18,"t":"2026-10-16T18:50:00Z","v":3470,"vw":3.183342},{"c":3.175,"h":3.175,"l":3.17,"n":38,"o":3.175,"t":"2026-10-16T18:55:00Z","v":2080,"vw":3.172193},{"c":3.175,"h":3.18,"l":3.165,"n":77,"o":3.175,"t":"2026-10-16T19:00:00Z","v":5593,"vw":3.171441},{"c":3.17,"h":3.175,"l":3.17,"n":61,"o":3.17,"t":"2026-10-16T19:05:00Z","v":4371,"vw":3.170303},{"c":3.175,"h":3.175,"l":3.17,"n":39,"o":3.175,"t":"2026-10-16T19:10:00Z","v":2240,"vw":3.172222},{"c":3.185,"h":3.185,"l":3.175,"n":65,"o":3.175,"t":"2026-10-16T19:15:00Z","v":6670,"vw":3.18},{"c":3.195,"h":3.195,"l":3.18,"n":111,"o":3.19,"t":"2026-10-16T19:20:00Z","v":14594,"vw":3.184407},{"c":3.175,"h":3.2,"l":3.17,"n":116,"o":3.195,"t":"2026-10-16T19:25:00Z","v":13148,"vw":3.185253},{"c":3.17,"h":3.18,"l":3.165,"n":130,"o":3.17,"t":"2026-10-16T19:30:00Z","v":10810,"vw":3.170044},{"c":3.17,"h":3.17,"l":3.17,"n":43,"o":3.17,"t":"2026-10-16T19:35:00Z","v":2547,"vw":3.17},{"c":3.17,"h":3.175,"l":3.17,"n":93,"o":3.175,"t":"2026-10-16T19:40:00Z","v":7124,"vw":3.171729},{"c":3.17,"h":3.1788,"l":3.17,"n":83,"o":3.17,"t":"2026-10-16T19:45:00Z","v":5230,"vw":3.170571},{"c":3.17,"h":3.175,"l":3.165,"n":254,"o":3.17,"t":"2026-10-16T19:50:00Z","v":17396,"vw":3.169832},{"c":3.175,"h":3.185,"l":3.17,"n":585,"o":3.17,"t":"2026-10-16T19:55:00Z","v":45961,"vw":3.177493},{"c":3.17,"h":3.17,"l":3.17,"n":13,"o":3.17,"t":"2026-10-16T20:00:00Z","v":56808,"vw":3.17},{"c":3.2104,"h":3.2104,"l":3.17,"n":22,"o":3.17,"t":"2026-10-19T08:00:00Z","v":9501,"vw":3.171287},{"c":3.17,"h":3.17,"l":3.16,"n":5,"o":3.16,"t":"2026-10-19T08:25:00Z","v":209,"vw":3.165049},{"c":3.18,"h":3.18,"l":3.16,"n":39,"o":3.16,"t":"2026-10-19T13:30:00Z","v":6919,"vw":3.163125},{"c":3.16,"h":3.185,"l":3.16,"n":75,"o":3.18,"t":"2026-10-19T13:35:00Z","v":3988,"vw":3.177294},{"c":3.135,"h":3.16,"l":3.135,"n":94,"o":3.16,"t":"2026-10-19T13:40:00Z","v":8105,"vw":3.14623},{"c":3.146,"h":3.146,"l":3.14,"n":13,"o":3.14,"t":"2026-10-19T13:45:00Z","v":2179,"vw":3.144571},{"c":3.1457,"h":3.1457,"l":3.1457,"n":3,"o":3.1457,"t":"2026-10-19T13:50:00Z","v":502,"vw":3.1457},{"c":3.13,"h":3.13,"l":3.13,"n":25,"o":3.13,"t":"2026-10-19T14:00:00Z","v":2087,"vw":3.13},{"c":3.145,"h":3.145,"l":3.14,"n":23,"o":3.14,"t":"2026-10-19T14:05:00Z","v":1454,"vw":3.140833},{"c":3.17,"h":3.17,"l":3.145,"n":176,"o":3.145,"t":"2026-10-19T14:10:00Z","v":19658,"vw":3.159158},{"c":3.17,"h":3.18,"l":3.17,"n":41,"o":3.18,"t":"2026-10-19T14:15:00Z","v":8068,"vw":3.171275},{"c":3.15,"h":3.1601,"l":3.145,"n":55,"o":3.1601,"t":"2026-10-19T14:20:00Z","v":14149,"vw":3.155492},{"c":3.16,"h":3.16,"l":3.155,"n":19,"o":3.155,"t":"2026-10-19T14:25:00Z","v":771,"vw":3.15625},{"c":3.16,"h":3.165,"l":3.16,"n":31,"o":3.165,"t":"2026-10-19T14:30:00Z","v":1559,"vw":3.160379},{"c":3.165,"h":3.165,"l":3.165,"n":23,"o":3.165,"t":"2026-10-19T14:35:00Z","v":729,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":25,"o":3.165,"t":"2026-10-19T14:40:00Z","v":974,"vw":3.165},{"c":3.165,"h":3.1673,"l":3.16,"n":35,"o":3.16,"t":"2026-10-19T14:45:00Z","v":2003,"vw":3.164465},{"c":3.165,"h":3.165,"l":3.165,"n":6,"o":3.165,"t":"2026-10-19T14:50:00Z","v":268,"vw":3.165},{"c":3.155,"h":3.16,"l":3.155,"n":24,"o":3.16,"t":"2026-10-19T14:55:00Z","v":1668,"vw":3.159545},{"c":3.15,"h":3.166,"l":3.15,"n":66,"o":3.16,"t":"2026-10-19T15:00:00Z","v":6081,"vw":3.160329},{"c":3.155,"h":3.16,"l":3.155,"n":5,"o":3.16,"t":"2026-10-19T15:05:00Z","v":238,"vw":3.1575},{"c":3.17,"h":3.17,"l":3.16,"n":39,"o":3.16,"t":"2026-10-19T15:10:00Z","v":11485,"vw":3.164567},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-10-19T15:15:00Z","v":195,"vw":3.165},{"c":3.17,"h":3.17,"l":3.165,"n":19,"o":3.17,"t":"2026-10-19T15:20:00Z","v":869,"vw":3.169267},{"c":3.165,"h":3.165,"l":3.16,"n":47,"o":3.165,"t":"2026-10-19T15:25:00Z","v":4352,"vw":3.16072},{"c":3.18,"h":3.18,"l":3.17,"n":41,"o":3.17,"t":"2026-10-19T15:35:00Z","v":7810,"vw":3.170549},{"c":3.185,"h":3.19,"l":3.18,"n":49,"o":3.18,"t":"2026-10-19T15:40:00Z","v":5974,"vw":3.182469},{"c":3.19,"h":3.19,"l":3.185,"n":11,"o":3.185,"t":"2026-10-19T15:45:00Z","v":2563,"vw":3.189801},{"c":3.185,"h":3.185,"l":3.18,"n":18,"o":3.185,"t":"2026-10-19T15:50:00Z","v":1461,"vw":3.182308},{"c":3.185,"h":3.185,"l":3.185,"n":22,"o":3.185,"t":"2026-10-19T15:55:00Z","v":1174,"vw":3.185},{"c":3.18,"h":3.18,"l":3.175,"n":56,"o":3.18,"t":"2026-10-19T16:00:00Z","v":4180,"vw":3.179827},{"c":3.165,"h":3.18,"l":3.165,"n":24,"o":3.18,"t":"2026-10-19T16:05:00Z","v":3946,"vw":3.168767},{"c":3.155,"h":3.165,"l":3.155,"n":79,"o":3.165,"t":"2026-10-19T16:10:00Z","v":9290,"vw":3.161398},{"c":3.155,"h":3.155,"l":3.155,"n":3,"o":3.155,"t":"2026-10-19T16:15:00Z","v":204,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-10-19T16:20:00Z","v":204,"vw":3.155},{"c":3.15,"h":3.1599,"l":3.15,"n":32,"o":3.155,"t":"2026-10-19T16:25:00Z","v":2110,"vw":3.151736},{"c":3.1599,"h":3.16,"l":3.155,"n":71,"o":3.1568,"t":"2026-10-19T16:40:00Z","v":7389,"vw":3.155516},{"c":3.1585,"h":3.1585,"l":3.155,"n":14,"o":3.155,"t":"2026-10-19T16:45:00Z","v":898,"vw":3.155458},{"c":3.15,"h":3.155,"l":3.15,"n":16,"o":3.155,"t":"2026-10-19T16:55:00Z","v":1334,"vw":3.150566},{"c":3.145,"h":3.15,"l":3.14,"n":110,"o":3.15,"t":"2026-10-19T17:00:00Z","v":8165,"vw":3.147178},{"c":3.145,"h":3.145,"l":3.135,"n":69,"o":3.145,"t":"2026-10-19T17:05:00Z","v":11718,"vw":3.13824},{"c":3.15,"h":3.15,"l":3.145,"n":44,"o":3.1469,"t":"2026-10-19T17:10:00Z","v":4548,"vw":3.145849},{"c":3.145,"h":3.15,"l":3.145,"n":8,"o":3.15,"t":"2026-10-19T17:15:00Z","v":526,"vw":3.1475},{"c":3.145,"h":3.15,"l":3.1412,"n":13,"o":3.1412,"t":"2026-10-19T17:20:00Z","v":1513,"vw":3.145085},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-10-19T17:25:00Z","v":134,"vw":3.15},{"c":3.14,"h":3.1499,"l":3.14,"n":39,"o":3.14,"t":"2026-10-19T17:30:00Z","v":7504,"vw":3.143508},{"c":3.14,"h":3.145,"l":3.14,"n":41,"o":3.145,"t":"2026-10-19T17:35:00Z","v":3919,"vw":3.140993},{"c":3.155,"h":3.155,"l":3.14,"n":74,"o":3.14,"t":"2026-10-19T17:40:00Z","v":8555,"vw":3.148324},{"c":3.15,"h":3.15,"l":3.15,"n":10,"o":3.15,"t":"2026-10-19T17:45:00Z","v":451,"vw":3.15},{"c":3.145,"h":3.145,"l":3.145,"n":4,"o":3.145,"t":"2026-10-19T17:55:00Z","v":315,"vw":3.145},{"c":3.1401,"h":3.145,"l":3.1401,"n":13,"o":3.145,"t":"2026-10-19T18:05:00Z","v":8708,"vw":3.144885},{"c":3.15,"h":3.155,"l":3.145,"n":46,"o":3.145,"t":"2026-10-19T18:10:00Z","v":4272,"vw":3.148935},{"c":3.155,"h":3.155,"l":3.15,"n":18,"o":3.155,"t":"2026-10-19T18:15:00Z","v":2130,"vw":3.153073},{"c":3.155,"h":3.155,"l":3.155,"n":7,"o":3.155,"t":"2026-10-19T18:20:00Z","v":2081,"vw":3.155},{"c":3.155,"h":3.1588,"l":3.15,"n":7,"o":3.15,"t":"2026-10-19T18:25:00Z","v":565,"vw":3.1542},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-10-19T18:30:00Z","v":1559,"vw":3.15},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-19T18:35:00Z","v":100,"vw":3.155},{"c":3.155,"h":3.1558,"l":3.1516,"n":18,"o":3.1516,"t":"2026-10-19T18:40:00Z","v":974,"vw":3.154763},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-19T18:45:00Z","v":709,"vw":3.15},{"c":3.155,"h":3.155,"l":3.155,"n":6,"o":3.155,"t":"2026-10-19T18:50:00Z","v":325,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":14,"o":3.155,"t":"2026-10-19T18:55:00Z","v":373,"vw":3.155},{"c":3.15,"h":3.155,"l":3.15,"n":15,"o":3.1501,"t":"2026-10-19T19:00:00Z","v":951,"vw":3.151055},{"c":3.155,"h":3.16,"l":3.145,"n":160,"o":3.155,"t":"2026-10-19T19:10:00Z","v":15995,"vw":3.15017},{"c":3.155,"h":3.155,"l":3.155,"n":9,"o":3.155,"t":"2026-10-19T19:15:00Z","v":461,"vw":3.155},{"c":3.155,"h":3.155,"l":3.145,"n":170,"o":3.155,"t":"2026-10-19T19:20:00Z","v":17039,"vw":3.151497},{"c":3.155,"h":3.155,"l":3.145,"n":68,"o":3.15,"t":"2026-10-19T19:25:00Z","v":16786,"vw":3.148353},{"c":3.155,"h":3.155,"l":3.15,"n":27,"o":3.15,"t":"2026-10-19T19:35:00Z","v":2574,"vw":3.152729},{"c":3.155,"h":3.155,"l":3.15,"n":62,"o":3.15,"t":"2026-10-19T19:40:00Z","v":4414,"vw":3.152857},{"c":3.155,"h":3.155,"l":3.1501,"n":22,"o":3.1501,"t":"2026-10-19T19:45:00Z","v":1708,"vw":3.15255},{"c":3.155,"h":3.155,"l":3.15,"n":68,"o":3.155,"t":"2026-10-19T19:50:00Z","v":3087,"vw":3.151585},{"c":3.15,"h":3.16,"l":3.145,"n":715,"o":3.155,"t":"2026-10-19T19:55:00Z","v":41825,"vw":3.150863},{"c":3.14,"h":3.14,"l":3.14,"n":12,"o":3.14,"t":"2026-10-19T20:00:00Z","v":54307,"vw":3.14},{"c":3.1452,"h":3.1452,"l":3.1452,"n":1,"o":3.1452,"t":"2026-10-19T20:20:00Z","v":148,"vw":3.1452},{"c":3.16,"h":3.16,"l":3.15,"n":15,"o":3.15,"t":"2026-10-20T13:30:00Z","v":1740,"vw":3.153303},{"c":3.17,"h":3.18,"l":3.17,"n":38,"o":3.17,"t":"2026-10-20T13:35:00Z","v":3072,"vw":3.174202},{"c":3.18,"h":3.18,"l":3.18,"n":34,"o":3.18,"t":"2026-10-20T13:40:00Z","v":3428,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":8,"o":3.18,"t":"2026-10-20T13:45:00Z","v":633,"vw":3.18},{"c":3.185,"h":3.185,"l":3.185,"n":4,"o":3.185,"t":"2026-10-20T13:50:00Z","v":176,"vw":3.185},{"c":3.2,"h":3.2,"l":3.185,"n":25,"o":3.185,"t":"2026-10-20T13:55:00Z","v":2470,"vw":3.189931},{"c":3.18,"h":3.185,"l":3.18,"n":22,"o":3.185,"t":"2026-10-20T14:00:00Z","v":1591,"vw":3.181132},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-20T14:05:00Z","v":126,"vw":3.18},{"c":3.185,"h":3.185,"l":3.185,"n":11,"o":3.185,"t":"2026-10-20T14:10:00Z","v":355,"vw":3.185},{"c":3.195,"h":3.195,"l":3.185,"n":48,"o":3.185,"t":"2026-10-20T14:15:00Z","v":1990,"vw":3.189123},{"c":3.195,"h":3.2,"l":3.195,"n":15,"o":3.195,"t":"2026-10-20T14:20:00Z","v":675,"vw":3.197222},{"c":3.195,"h":3.195,"l":3.19,"n":22,"o":3.19,"t":"2026-10-20T14:25:00Z","v":940,"vw":3.194231},{"c":3.2,"h":3.2,"l":3.2,"n":77,"o":3.2,"t":"2026-10-20T14:30:00Z","v":4747,"vw":3.2},{"c":3.19,"h":3.2,"l":3.19,"n":21,"o":3.2,"t":"2026-10-20T14:35:00Z","v":1817,"vw":3.195},{"c":3.19,"h":3.195,"l":3.185,"n":60,"o":3.185,"t":"2026-10-20T14:40:00Z","v":3315,"vw":3.190536},{"c":3.17,"h":3.18,"l":3.17,"n":22,"o":3.18,"t":"2026-10-20T14:45:00Z","v":782,"vw":3.175901},{"c":3.175,"h":3.175,"l":3.175,"n":10,"o":3.175,"t":"2026-10-20T14:50:00Z","v":262,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":13,"o":3.175,"t":"2026-10-20T14:55:00Z","v":441,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-10-20T15:00:00Z","v":100,"vw":3.175},{"c":3.19,"h":3.19,"l":3.18,"n":32,"o":3.18,"t":"2026-10-20T15:05:00Z","v":1585,"vw":3.18125},{"c":3.175,"h":3.18,"l":3.17,"n":60,"o":3.18,"t":"2026-10-20T15:10:00Z","v":5082,"vw":3.175932},{"c":3.175,"h":3.18,"l":3.175,"n":11,"o":3.18,"t":"2026-10-20T15:15:00Z","v":396,"vw":3.1775},{"c":3.175,"h":3.175,"l":3.175,"n":10,"o":3.175,"t":"2026-10-20T15:20:00Z","v":455,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":8,"o":3.175,"t":"2026-10-20T15:25:00Z","v":336,"vw":3.175},{"c":3.175,"h":3.175,"l":3.17,"n":16,"o":3.175,"t":"2026-10-20T15:30:00Z","v":2026,"vw":3.174744},{"c":3.18,"h":3.18,"l":3.165,"n":80,"o":3.175,"t":"2026-10-20T15:35:00Z","v":11400,"vw":3.171293},{"c":3.2,"h":3.2,"l":3.175,"n":37,"o":3.175,"t":"2026-10-20T15:40:00Z","v":2918,"vw":3.185931},{"c":3.185,"h":3.19,"l":3.185,"n":11,"o":3.19,"t":"2026-10-20T15:45:00Z","v":408,"vw":3.1875},{"c":3.185,"h":3.19,"l":3.185,"n":12,"o":3.185,"t":"2026-10-20T15:50:00Z","v":542,"vw":3.186},{"c":3.185,"h":3.185,"l":3.185,"n":11,"o":3.185,"t":"2026-10-20T15:55:00Z","v":527,"vw":3.185},{"c":3.18,"h":3.19,"l":3.18,"n":73,"o":3.185,"t":"2026-10-20T16:00:00Z","v":5089,"vw":3.183947},{"c":3.185,"h":3.19,"l":3.175,"n":59,"o":3.18,"t":"2026-10-20T16:05:00Z","v":3451,"vw":3.179798},{"c":3.185,"h":3.185,"l":3.185,"n":17,"o":3.185,"t":"2026-10-20T16:10:00Z","v":804,"vw":3.185},{"c":3.185,"h":3.185,"l":3.185,"n":14,"o":3.185,"t":"2026-10-20T16:15:00Z","v":775,"vw":3.185},{"c":3.19,"h":3.19,"l":3.19,"n":31,"o":3.19,"t":"2026-10-20T16:20:00Z","v":2557,"vw":3.19},{"c":3.195,"h":3.195,"l":3.195,"n":5,"o":3.195,"t":"2026-10-20T16:25:00Z","v":118,"vw":3.195},{"c":3.2,"h":3.2,"l":3.195,"n":44,"o":3.195,"t":"2026-10-20T16:30:00Z","v":2880,"vw":3.199407},{"c":3.215,"h":3.215,"l":3.21,"n":25,"o":3.21,"t":"2026-10-20T16:35:00Z","v":1343,"vw":3.212802},{"c":3.22,"h":3.22,"l":3.22,"n":28,"o":3.22,"t":"2026-10-20T16:45:00Z","v":3822,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":53,"o":3.21,"t":"2026-10-20T16:50:00Z","v":3621,"vw":3.21},{"c":3.21,"h":3.215,"l":3.21,"n":10,"o":3.215,"t":"2026-10-20T16:55:00Z","v":325,"vw":3.212619},{"c":3.205,"h":3.21,"l":3.2,"n":149,"o":3.21,"t":"2026-10-20T17:00:00Z","v":19116,"vw":3.204209},{"c":3.21,"h":3.21,"l":3.205,"n":45,"o":3.205,"t":"2026-10-20T17:05:00Z","v":5517,"vw":3.208642},{"c":3.215,"h":3.215,"l":3.21,"n":18,"o":3.21,"t":"2026-10-20T17:10:00Z","v":789,"vw":3.211},{"c":3.215,"h":3.215,"l":3.215,"n":9,"o":3.215,"t":"2026-10-20T17:20:00Z","v":347,"vw":3.215},{"c":3.215,"h":3.215,"l":3.215,"n":9,"o":3.215,"t":"2026-10-20T17:25:00Z","v":341,"vw":3.215},{"c":3.22,"h":3.22,"l":3.21,"n":44,"o":3.22,"t":"2026-10-20T17:30:00Z","v":3875,"vw":3.216113},{"c":3.215,"h":3.22,"l":3.215,"n":43,"o":3.22,"t":"2026-10-20T17:35:00Z","v":2153,"vw":3.217759},{"c":3.215,"h":3.2156,"l":3.215,"n":14,"o":3.2156,"t":"2026-10-20T17:40:00Z","v":1251,"vw":3.2155},{"c":3.2185,"h":3.2185,"l":3.215,"n":20,"o":3.215,"t":"2026-10-20T17:45:00Z","v":1036,"vw":3.215443},{"c":3.21,"h":3.215,"l":3.21,"n":21,"o":3.215,"t":"2026-10-20T17:50:00Z","v":920,"vw":3.214286},{"c":3.21,"h":3.21,"l":3.21,"n":11,"o":3.21,"t":"2026-10-20T17:55:00Z","v":360,"vw":3.21},{"c":3.215,"h":3.215,"l":3.21,"n":23,"o":3.215,"t":"2026-10-20T18:00:00Z","v":717,"vw":3.2125},{"c":3.215,"h":3.215,"l":3.215,"n":6,"o":3.215,"t":"2026-10-20T18:05:00Z","v":412,"vw":3.215},{"c":3.215,"h":3.215,"l":3.215,"n":10,"o":3.215,"t":"2026-10-20T18:10:00Z","v":453,"vw":3.215},{"c":3.215,"h":3.215,"l":3.215,"n":6,"o":3.215,"t":"2026-10-20T18:15:00Z","v":221,"vw":3.215},{"c":3.215,"h":3.215,"l":3.21,"n":10,"o":3.21,"t":"2026-10-20T18:20:00Z","v":322,"vw":3.2125},{"c":3.21,"h":3.21,"l":3.21,"n":18,"o":3.21,"t":"2026-10-20T18:25:00Z","v":512,"vw":3.21},{"c":3.185,"h":3.215,"l":3.18,"n":136,"o":3.215,"t":"2026-10-20T18:30:00Z","v":26271,"vw":3.199221},{"c":3.16,"h":3.185,"l":3.16,"n":51,"o":3.185,"t":"2026-10-20T18:35:00Z","v":5426,"vw":3.174943},{"c":3.15,"h":3.16,"l":3.14,"n":39,"o":3.16,"t":"2026-10-20T18:40:00Z","v":2778,"vw":3.155004},{"c":3.14,"h":3.145,"l":3.14,"n":31,"o":3.145,"t":"2026-10-20T18:45:00Z","v":4178,"vw":3.144178},{"c":3.135,"h":3.14,"l":3.135,"n":29,"o":3.14,"t":"2026-10-20T18:50:00Z","v":1599,"vw":3.135385},{"c":3.14,"h":3.145,"l":3.14,"n":47,"o":3.14,"t":"2026-10-20T18:55:00Z","v":2271,"vw":3.140512},{"c":3.1588,"h":3.1588,"l":3.14,"n":87,"o":3.14,"t":"2026-10-20T19:00:00Z","v":7463,"vw":3.148851},{"c":3.1587,"h":3.1587,"l":3.1587,"n":4,"o":3.1587,"t":"2026-10-20T19:05:00Z","v":130,"vw":3.1587},{"c":3.15,"h":3.15,"l":3.145,"n":46,"o":3.15,"t":"2026-10-20T19:10:00Z","v":2969,"vw":3.149794},{"c":3.15,"h":3.155,"l":3.145,"n":58,"o":3.15,"t":"2026-10-20T19:15:00Z","v":4168,"vw":3.149848},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-20T19:20:00Z","v":313,"vw":3.15},{"c":3.165,"h":3.165,"l":3.15,"n":116,"o":3.15,"t":"2026-10-20T19:25:00Z","v":8303,"vw":3.154387},{"c":3.165,"h":3.165,"l":3.16,"n":29,"o":3.16,"t":"2026-10-20T19:30:00Z","v":2384,"vw":3.164687},{"c":3.165,"h":3.165,"l":3.16,"n":41,"o":3.165,"t":"2026-10-20T19:35:00Z","v":2370,"vw":3.164408},{"c":3.165,"h":3.165,"l":3.165,"n":34,"o":3.165,"t":"2026-10-20T19:40:00Z","v":1225,"vw":3.165},{"c":3.14,"h":3.165,"l":3.14,"n":181,"o":3.165,"t":"2026-10-20T19:45:00Z","v":17188,"vw":3.151475},{"c":3.145,"h":3.15,"l":3.12,"n":230,"o":3.13,"t":"2026-10-20T19:50:00Z","v":27065,"vw":3.133309},{"c":3.16,"h":3.16,"l":3.135,"n":475,"o":3.15,"t":"2026-10-20T19:55:00Z","v":36235,"vw":3.143341},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-20T20:00:00Z","v":39884,"vw":3.15},{"c":3.1503,"h":3.1503,"l":3.15,"n":13,"o":3.15,"t":"2026-10-20T20:05:00Z","v":4010,"vw":3.150136},{"c":3.16,"h":3.16,"l":3.15,"n":11,"o":3.15,"t":"2026-10-21T13:30:00Z","v":3481,"vw":3.1503},{"c":3.16,"h":3.16,"l":3.15,"n":18,"o":3.15,"t":"2026-10-21T13:35:00Z","v":2319,"vw":3.151316},{"c":3.14,"h":3.15,"l":3.135,"n":120,"o":3.15,"t":"2026-10-21T13:40:00Z","v":2860,"vw":3.141667},{"c":3.155,"h":3.155,"l":3.1497,"n":38,"o":3.1497,"t":"2026-10-21T13:45:00Z","v":2831,"vw":3.150335},{"c":3.16,"h":3.165,"l":3.16,"n":30,"o":3.16,"t":"2026-10-21T13:50:00Z","v":1817,"vw":3.16035},{"c":3.145,"h":3.15,"l":3.145,"n":16,"o":3.15,"t":"2026-10-21T13:55:00Z","v":2353,"vw":3.145483},{"c":3.145,"h":3.145,"l":3.13,"n":51,"o":3.145,"t":"2026-10-21T14:00:00Z","v":3447,"vw":3.140741},{"c":3.15,"h":3.155,"l":3.15,"n":41,"o":3.15,"t":"2026-10-21T14:05:00Z","v":4002,"vw":3.151138},{"c":3.155,"h":3.1599,"l":3.155,"n":23,"o":3.155,"t":"2026-10-21T14:10:00Z","v":1898,"vw":3.157851},{"c":3.175,"h":3.18,"l":3.155,"n":61,"o":3.155,"t":"2026-10-21T14:15:00Z","v":8537,"vw":3.163402},{"c":3.175,"h":3.175,"l":3.17,"n":40,"o":3.17,"t":"2026-10-21T14:25:00Z","v":1371,"vw":3.17058},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T14:30:00Z","v":1044,"vw":3.17},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-10-21T14:35:00Z","v":102,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":6,"o":3.165,"t":"2026-10-21T14:40:00Z","v":2338,"vw":3.165},{"c":3.16,"h":3.165,"l":3.16,"n":91,"o":3.165,"t":"2026-10-21T14:45:00Z","v":7110,"vw":3.160325},{"c":3.155,"h":3.165,"l":3.155,"n":100,"o":3.16,"t":"2026-10-21T15:00:00Z","v":20786,"vw":3.159816},{"c":3.155,"h":3.16,"l":3.155,"n":27,"o":3.16,"t":"2026-10-21T15:05:00Z","v":2904,"vw":3.156888},{"c":3.155,"h":3.155,"l":3.155,"n":5,"o":3.155,"t":"2026-10-21T15:10:00Z","v":480,"vw":3.155},{"c":3.1501,"h":3.1501,"l":3.1501,"n":2,"o":3.1501,"t":"2026-10-21T15:15:00Z","v":281,"vw":3.1501},{"c":3.155,"h":3.155,"l":3.155,"n":23,"o":3.155,"t":"2026-10-21T15:20:00Z","v":1018,"vw":3.155},{"c":3.16,"h":3.16,"l":3.155,"n":7,"o":3.155,"t":"2026-10-21T15:30:00Z","v":316,"vw":3.157602},{"c":3.155,"h":3.155,"l":3.155,"n":7,"o":3.155,"t":"2026-10-21T15:35:00Z","v":376,"vw":3.155},{"c":3.1512,"h":3.16,"l":3.1512,"n":20,"o":3.16,"t":"2026-10-21T15:40:00Z","v":930,"vw":3.156901},{"c":3.16,"h":3.16,"l":3.155,"n":21,"o":3.155,"t":"2026-10-21T15:45:00Z","v":1368,"vw":3.159118},{"c":3.145,"h":3.16,"l":3.145,"n":36,"o":3.16,"t":"2026-10-21T15:50:00Z","v":2568,"vw":3.151829},{"c":3.15,"h":3.15,"l":3.15,"n":25,"o":3.15,"t":"2026-10-21T15:55:00Z","v":1827,"vw":3.15},{"c":3.145,"h":3.15,"l":3.145,"n":21,"o":3.15,"t":"2026-10-21T16:00:00Z","v":1241,"vw":3.147273},{"c":3.145,"h":3.145,"l":3.14,"n":66,"o":3.14,"t":"2026-10-21T16:05:00Z","v":10124,"vw":3.140257},{"c":3.145,"h":3.15,"l":3.14,"n":28,"o":3.15,"t":"2026-10-21T16:10:00Z","v":4838,"vw":3.143258},{"c":3.1429,"h":3.1429,"l":3.1429,"n":7,"o":3.1429,"t":"2026-10-21T16:15:00Z","v":276,"vw":3.1429},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T16:25:00Z","v":203,"vw":3.15},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-21T16:30:00Z","v":112,"vw":3.145},{"c":3.15,"h":3.15,"l":3.145,"n":67,"o":3.145,"t":"2026-10-21T16:35:00Z","v":4062,"vw":3.148646},{"c":3.145,"h":3.15,"l":3.145,"n":13,"o":3.15,"t":"2026-10-21T16:40:00Z","v":869,"vw":3.147857},{"c":3.1469,"h":3.1469,"l":3.145,"n":11,"o":3.145,"t":"2026-10-21T17:05:00Z","v":823,"vw":3.14569},{"c":3.14,"h":3.145,"l":3.14,"n":11,"o":3.14,"t":"2026-10-21T17:15:00Z","v":1193,"vw":3.140978},{"c":3.145,"h":3.145,"l":3.14,"n":8,"o":3.14,"t":"2026-10-21T17:20:00Z","v":642,"vw":3.140833},{"c":3.14,"h":3.14,"l":3.135,"n":54,"o":3.14,"t":"2026-10-21T17:25:00Z","v":4659,"vw":3.139068},{"c":3.14,"h":3.14,"l":3.135,"n":12,"o":3.135,"t":"2026-10-21T17:35:00Z","v":352,"vw":3.137951},{"c":3.1313,"h":3.1313,"l":3.1313,"n":2,"o":3.1313,"t":"2026-10-21T17:40:00Z","v":156,"vw":3.1313},{"c":3.135,"h":3.135,"l":3.135,"n":12,"o":3.135,"t":"2026-10-21T17:50:00Z","v":1063,"vw":3.135},{"c":3.135,"h":3.135,"l":3.135,"n":8,"o":3.135,"t":"2026-10-21T17:55:00Z","v":140,"vw":3.135},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-21T18:00:00Z","v":109,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T18:05:00Z","v":100,"vw":3.14},{"c":3.145,"h":3.145,"l":3.135,"n":109,"o":3.135,"t":"2026-10-21T18:10:00Z","v":4272,"vw":3.140567},{"c":3.145,"h":3.145,"l":3.14,"n":2,"o":3.14,"t":"2026-10-21T18:15:00Z","v":200,"vw":3.1425},{"c":3.14,"h":3.15,"l":3.14,"n":3,"o":3.15,"t":"2026-10-21T18:20:00Z","v":292,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-21T18:25:00Z","v":146,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":9,"o":3.145,"t":"2026-10-21T18:30:00Z","v":460,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-21T18:35:00Z","v":119,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-21T18:40:00Z","v":172,"vw":3.14},{"c":3.15,"h":3.15,"l":3.14,"n":130,"o":3.1431,"t":"2026-10-21T18:45:00Z","v":17111,"vw":3.141041},{"c":3.1535,"h":3.16,"l":3.145,"n":100,"o":3.145,"t":"2026-10-21T18:50:00Z","v":8325,"vw":3.15547},{"c":3.145,"h":3.155,"l":3.145,"n":35,"o":3.155,"t":"2026-10-21T18:55:00Z","v":2501,"vw":3.150985},{"c":3.145,"h":3.145,"l":3.145,"n":9,"o":3.145,"t":"2026-10-21T19:00:00Z","v":181,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":12,"o":3.145,"t":"2026-10-21T19:05:00Z","v":582,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":9,"o":3.145,"t":"2026-10-21T19:10:00Z","v":414,"vw":3.145},{"c":3.15,"h":3.15,"l":3.145,"n":18,"o":3.145,"t":"2026-10-21T19:15:00Z","v":515,"vw":3.148333},{"c":3.14,"h":3.145,"l":3.14,"n":15,"o":3.145,"t":"2026-10-21T19:20:00Z","v":279,"vw":3.1425},{"c":3.145,"h":3.145,"l":3.145,"n":9,"o":3.145,"t":"2026-10-21T19:25:00Z","v":374,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":13,"o":3.145,"t":"2026-10-21T19:30:00Z","v":894,"vw":3.145},{"c":3.145,"h":3.145,"l":3.145,"n":4,"o":3.145,"t":"2026-10-21T19:35:00Z","v":225,"vw":3.145},{"c":3.135,"h":3.145,"l":3.135,"n":44,"o":3.145,"t":"2026-10-21T19:40:00Z","v":5089,"vw":3.138614},{"c":3.14,"h":3.145,"l":3.14,"n":47,"o":3.14,"t":"2026-10-21T19:45:00Z","v":3279,"vw":3.140409},{"c":3.135,"h":3.15,"l":3.135,"n":112,"o":3.1475,"t":"2026-10-21T19:50:00Z","v":8540,"vw":3.140585},{"c":3.135,"h":3.14,"l":3.13,"n":487,"o":3.13,"t":"2026-10-21T19:55:00Z","v":38633,"vw":3.133956},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.12,"t":"2026-10-21T20:00:00Z","v":54076,"vw":3.120019},{"c":3.1369,"h":3.1369,"l":3.1369,"n":1,"o":3.1369,"t":"2026-10-21T20:35:00Z","v":100,"vw":3.1369},{"c":3.145,"h":3.145,"l":3.12,"n":83,"o":3.12,"t":"2026-10-22T13:30:00Z","v":4078,"vw":3.122575},{"c":3.1501,"h":3.155,"l":3.15,"n":10,"o":3.15,"t":"2026-10-22T13:35:00Z","v":1219,"vw":3.151156},{"c":3.155,"h":3.155,"l":3.155,"n":3,"o":3.155,"t":"2026-10-22T13:40:00Z","v":194,"vw":3.155},{"c":3.155,"h":3.155,"l":3.1501,"n":3,"o":3.1501,"t":"2026-10-22T13:45:00Z","v":750,"vw":3.151075},{"c":3.16,"h":3.16,"l":3.16,"n":48,"o":3.16,"t":"2026-10-22T13:55:00Z","v":4513,"vw":3.16},{"c":3.17,"h":3.175,"l":3.1693,"n":17,"o":3.1697,"t":"2026-10-22T14:00:00Z","v":1435,"vw":3.170554},{"c":3.15,"h":3.165,"l":3.15,"n":22,"o":3.165,"t":"2026-10-22T14:05:00Z","v":1629,"vw":3.154546},{"c":3.155,"h":3.16,"l":3.145,"n":36,"o":3.145,"t":"2026-10-22T14:10:00Z","v":5411,"vw":3.154747},{"c":3.155,"h":3.16,"l":3.1501,"n":8,"o":3.1501,"t":"2026-10-22T14:15:00Z","v":3572,"vw":3.150945},{"c":3.1531,"h":3.16,"l":3.1531,"n":5,"o":3.16,"t":"2026-10-22T14:20:00Z","v":422,"vw":3.154965},{"c":3.16,"h":3.16,"l":3.15,"n":16,"o":3.155,"t":"2026-10-22T14:25:00Z","v":1200,"vw":3.152557},{"c":3.15,"h":3.15,"l":3.15,"n":18,"o":3.15,"t":"2026-10-22T14:30:00Z","v":522,"vw":3.15},{"c":3.16,"h":3.16,"l":3.15,"n":26,"o":3.15,"t":"2026-10-22T14:35:00Z","v":1981,"vw":3.15125},{"c":3.165,"h":3.165,"l":3.1612,"n":5,"o":3.1612,"t":"2026-10-22T14:40:00Z","v":604,"vw":3.161984},{"c":3.1612,"h":3.165,"l":3.1612,"n":9,"o":3.165,"t":"2026-10-22T14:50:00Z","v":2496,"vw":3.164753},{"c":3.16,"h":3.16,"l":3.16,"n":19,"o":3.16,"t":"2026-10-22T14:55:00Z","v":1731,"vw":3.16},{"c":3.155,"h":3.16,"l":3.155,"n":14,"o":3.16,"t":"2026-10-22T15:00:00Z","v":2248,"vw":3.15962},{"c":3.16,"h":3.16,"l":3.16,"n":11,"o":3.16,"t":"2026-10-22T15:05:00Z","v":545,"vw":3.16},{"c":3.16,"h":3.16,"l":3.155,"n":17,"o":3.16,"t":"2026-10-22T15:10:00Z","v":890,"vw":3.158954},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-10-22T15:15:00Z","v":124,"vw":3.165},{"c":3.1669,"h":3.1669,"l":3.1669,"n":1,"o":3.1669,"t":"2026-10-22T15:20:00Z","v":260,"vw":3.1669},{"c":3.17,"h":3.17,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T15:25:00Z","v":777,"vw":3.167298},{"c":3.161,"h":3.161,"l":3.161,"n":1,"o":3.161,"t":"2026-10-22T15:30:00Z","v":257,"vw":3.161},{"c":3.155,"h":3.16,"l":3.155,"n":12,"o":3.16,"t":"2026-10-22T15:35:00Z","v":780,"vw":3.155833},{"c":3.15,"h":3.15,"l":3.15,"n":15,"o":3.15,"t":"2026-10-22T15:40:00Z","v":682,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":8,"o":3.14,"t":"2026-10-22T15:45:00Z","v":451,"vw":3.14},{"c":3.14,"h":3.14,"l":3.135,"n":41,"o":3.14,"t":"2026-10-22T15:50:00Z","v":1740,"vw":3.139375},{"c":3.155,"h":3.155,"l":3.15,"n":25,"o":3.15,"t":"2026-10-22T16:00:00Z","v":857,"vw":3.151667},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-10-22T16:05:00Z","v":1012,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":11,"o":3.15,"t":"2026-10-22T16:25:00Z","v":862,"vw":3.15},{"c":3.145,"h":3.15,"l":3.145,"n":13,"o":3.15,"t":"2026-10-22T16:30:00Z","v":900,"vw":3.149338},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-22T16:35:00Z","v":151,"vw":3.14},{"c":3.145,"h":3.145,"l":3.145,"n":5,"o":3.145,"t":"2026-10-22T16:40:00Z","v":332,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":9,"o":3.14,"t":"2026-10-22T16:45:00Z","v":553,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":26,"o":3.14,"t":"2026-10-22T16:50:00Z","v":1712,"vw":3.14},{"c":3.135,"h":3.135,"l":3.135,"n":2,"o":3.135,"t":"2026-10-22T16:55:00Z","v":232,"vw":3.135},{"c":3.135,"h":3.14,"l":3.135,"n":15,"o":3.14,"t":"2026-10-22T17:00:00Z","v":1255,"vw":3.135556},{"c":3.135,"h":3.135,"l":3.1274,"n":29,"o":3.13,"t":"2026-10-22T17:05:00Z","v":2974,"vw":3.12909},{"c":3.135,"h":3.135,"l":3.135,"n":9,"o":3.135,"t":"2026-10-22T17:10:00Z","v":539,"vw":3.135},{"c":3.14,"h":3.14,"l":3.1296,"n":54,"o":3.1307,"t":"2026-10-22T17:15:00Z","v":3784,"vw":3.131809},{"c":3.135,"h":3.135,"l":3.135,"n":55,"o":3.135,"t":"2026-10-22T17:20:00Z","v":7218,"vw":3.135},{"c":3.135,"h":3.135,"l":3.135,"n":7,"o":3.135,"t":"2026-10-22T17:30:00Z","v":564,"vw":3.135},{"c":3.135,"h":3.135,"l":3.135,"n":3,"o":3.135,"t":"2026-10-22T17:35:00Z","v":254,"vw":3.135},{"c":3.135,"h":3.135,"l":3.135,"n":5,"o":3.135,"t":"2026-10-22T17:40:00Z","v":142,"vw":3.135},{"c":3.145,"h":3.145,"l":3.14,"n":55,"o":3.14,"t":"2026-10-22T17:45:00Z","v":3700,"vw":3.141106},{"c":3.1415,"h":3.1415,"l":3.14,"n":7,"o":3.14,"t":"2026-10-22T17:55:00Z","v":556,"vw":3.14075},{"c":3.14,"h":3.14,"l":3.135,"n":24,"o":3.14,"t":"2026-10-22T18:00:00Z","v":1458,"vw":3.138592},{"c":3.14,"h":3.14,"l":3.14,"n":19,"o":3.14,"t":"2026-10-22T18:05:00Z","v":1261,"vw":3.14},{"c":3.145,"h":3.145,"l":3.14,"n":16,"o":3.14,"t":"2026-10-22T18:15:00Z","v":632,"vw":3.141667},{"c":3.15,"h":3.15,"l":3.145,"n":4,"o":3.145,"t":"2026-10-22T18:20:00Z","v":430,"vw":3.146611},{"c":3.145,"h":3.145,"l":3.14,"n":20,"o":3.145,"t":"2026-10-22T18:25:00Z","v":1512,"vw":3.140812},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-22T18:30:00Z","v":184,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":7,"o":3.14,"t":"2026-10-22T18:35:00Z","v":232,"vw":3.14},{"c":3.145,"h":3.145,"l":3.145,"n":11,"o":3.145,"t":"2026-10-22T18:40:00Z","v":420,"vw":3.145},{"c":3.15,"h":3.15,"l":3.14,"n":18,"o":3.14,"t":"2026-10-22T18:45:00Z","v":815,"vw":3.145747},{"c":3.145,"h":3.145,"l":3.145,"n":2,"o":3.145,"t":"2026-10-22T18:50:00Z","v":115,"vw":3.145},{"c":3.15,"h":3.15,"l":3.145,"n":14,"o":3.145,"t":"2026-10-22T18:55:00Z","v":906,"vw":3.145714},{"c":3.14,"h":3.145,"l":3.14,"n":9,"o":3.145,"t":"2026-10-22T19:00:00Z","v":456,"vw":3.143333},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-22T19:05:00Z","v":386,"vw":3.15},{"c":3.145,"h":3.145,"l":3.145,"n":4,"o":3.145,"t":"2026-10-22T19:10:00Z","v":139,"vw":3.145},{"c":3.14,"h":3.146,"l":3.14,"n":28,"o":3.14,"t":"2026-10-22T19:15:00Z","v":990,"vw":3.143495},{"c":3.14,"h":3.15,"l":3.14,"n":17,"o":3.14,"t":"2026-10-22T19:20:00Z","v":2167,"vw":3.144843},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-22T19:25:00Z","v":166,"vw":3.14},{"c":3.14,"h":3.142,"l":3.14,"n":12,"o":3.14,"t":"2026-10-22T19:30:00Z","v":519,"vw":3.140667},{"c":3.141,"h":3.145,"l":3.14,"n":29,"o":3.145,"t":"2026-10-22T19:35:00Z","v":1073,"vw":3.140681},{"c":3.145,"h":3.145,"l":3.14,"n":21,"o":3.14,"t":"2026-10-22T19:40:00Z","v":1095,"vw":3.142614},{"c":3.145,"h":3.145,"l":3.135,"n":151,"o":3.14,"t":"2026-10-22T19:45:00Z","v":21795,"vw":3.14111},{"c":3.15,"h":3.15,"l":3.135,"n":140,"o":3.14,"t":"2026-10-22T19:50:00Z","v":12151,"vw":3.14089},{"c":3.14,"h":3.15,"l":3.14,"n":322,"o":3.15,"t":"2026-10-22T19:55:00Z","v":15152,"vw":3.145738},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-22T20:00:00Z","v":60475,"vw":3.15}],"history":[{"c":6.88,"h":6.99,"l":6.81,"n":4349,"o":6.92,"t":"2024-10-21T04:00:00Z","v":331093,"vw":6.896694},{"c":6.65,"h":6.9496,"l":6.63,"n":5550,"o":6.88,"t":"2024-10-22T04:00:00Z","v":414434,"vw":6.751625},{"c":6.61,"h":6.7153,"l":6.5,"n":5282,"o":6.62,"t":"2024-10-23T04:00:00Z","v":364098,"vw":6.589322},{"c":6.59,"h":6.75,"l":6.52,"n":4232,"o":6.6,"t":"2024-10-24T04:00:00Z","v":359628,"vw":6.590454},{"c":6.77,"h":6.8,"l":6.59,"n":6746,"o":6.6,"t":"2024-10-25T04:00:00Z","v":372854,"vw":6.740899},{"c":7.02,"h":7.15,"l":6.79,"n":7310,"o":6.8,"t":"2024-10-28T04:00:00Z","v":540879,"vw":6.995618},{"c":7.11,"h":7.275,"l":6.94,"n":6218,"o":6.98,"t":"2024-10-29T04:00:00Z","v":503417,"vw":7.107453},{"c":7.08,"h":7.43,"l":6.94,"n":7467,"o":7.06,"t":"2024-10-30T04:00:00Z","v":576021,"vw":7.216648},{"c":7.22,"h":7.35,"l":6.8,"n":6477,"o":7.04,"t":"2024-10-31T04:00:00Z","v":514359,"vw":7.17319},{"c":7.21,"h":7.51,"l":7.155,"n":5883,"o":7.3,"t":"2024-11-01T04:00:00Z","v":417653,"vw":7.277404},{"c":7,"h":7.21,"l":6.8801,"n":4958,"o":7.15,"t":"2024-11-04T05:00:00Z","v":460025,"vw":7.02672},{"c":7.24,"h":7.27,"l":6.8,"n":6117,"o":7,"t":"2024-11-05T05:00:00Z","v":442297,"vw":7.12541},{"c":7.72,"h":7.88,"l":7.26,"n":8720,"o":7.6,"t":"2024-11-06T05:00:00Z","v":689819,"vw":7.712853},{"c":7.63,"h":7.97,"l":7.6046,"n":8379,"o":7.78,"t":"2024-11-07T05:00:00Z","v":684393,"vw":7.773976},{"c":7.57,"h":7.72,"l":6.9,"n":8549,"o":7.62,"t":"2024-11-08T05:00:00Z","v":733446,"vw":7.480351},{"c":7.54,"h":7.89,"l":7.3153,"n":7894,"o":7.61,"t":"2024-11-11T05:00:00Z","v":615934,"vw":7.583016},{"c":7.06,"h":7.61,"l":7.05,"n":6048,"o":7.45,"t":"2024-11-12T05:00:00Z","v":444199,"vw":7.215551},{"c":6.61,"h":7.2,"l":6.52,"n":6799,"o":7,"t":"2024-11-13T05:00:00Z","v":521240,"vw":6.707795},{"c":6.3,"h":6.7,"l":6.28,"n":7027,"o":6.59,"t":"2024-11-14T05:00:00Z","v":605528,"vw":6.382682},{"c":5.94,"h":6.34,"l":5.9,"n":8391,"o":6.33,"t":"2024-11-15T05:00:00Z","v":774634,"vw":6.021446},{"c":6.18,"h":6.2,"l":5.93,"n":6890,"o":5.94,"t":"2024-11-18T05:00:00Z","v":579746,"vw":6.103943},{"c":6.26,"h":6.29,"l":6.03,"n":6678,"o":6.03,"t":"2024-11-19T05:00:00Z","v":581054,"vw":6.216283},{"c":6.25,"h":6.315,"l":6.02,"n":7076,"o":6.21,"t":"2024-11-20T05:00:00Z","v":517021,"vw":6.170355},{"c":6.27,"h":6.44,"l":6.2,"n":4141,"o":6.26,"t":"2024-11-21T05:00:00Z","v":324440,"vw":6.273793},{"c":6.48,"h":6.58,"l":6.34,"n":4363,"o":6.38,"t":"2024-11-22T05:00:00Z","v":314278,"vw":6.464027},{"c":7.31,"h":7.39,"l":6.55,"n":10226,"o":6.59,"t":"2024-11-25T05:00:00Z","v":1049879,"vw":7.11262},{"c":7.03,"h":7.4,"l":6.9301,"n":7872,"o":7.4,"t":"2024-11-26T05:00:00Z","v":774126,"vw":7.116957},{"c":7.36,"h":7.555,"l":7.05,"n":6038,"o":7.05,"t":"2024-11-27T05:00:00Z","v":440882,"vw":7.368301},{"c":7.28,"h":7.4,"l":7.124,"n":3515,"o":7.36,"t":"2024-11-29T05:00:00Z","v":274299,"vw":7.247935},{"c":7.15,"h":7.3,"l":7.06,"n":6920,"o":7.26,"t":"2024-12-02T05:00:00Z","v":632116,"vw":7.157053},{"c":6.64,"h":7.15,"l":6.54,"n":5972,"o":7.09,"t":"2024-12-03T05:00:00Z","v":481144,"vw":6.718423},{"c":6.7,"h":6.72,"l":6.4641,"n":4700,"o":6.64,"t":"2024-12-04T05:00:00Z","v":418367,"vw":6.603628},{"c":6.67,"h":6.9,"l":6.64,"n":5350,"o":6.7,"t":"2024-12-05T05:00:00Z","v":394155,"vw":6.767499},{"c":6.96,"h":7.15,"l":6.75,"n":5453,"o":6.75,"t":"2024-12-06T05:00:00Z","v":354680,"vw":6.983739},{"c":6.94,"h":7.25,"l":6.84,"n":5805,"o":6.97,"t":"2024-12-09T05:00:00Z","v":414650,"vw":7.042332},{"c":6.47,"h":7.11,"l":6.24,"n":13476,"o":6.94,"t":"2024-12-10T05:00:00Z","v":1325435,"vw":6.678264},{"c":6.32,"h":6.52,"l":6.01,"n":5318,"o":6.33,"t":"2024-12-11T05:00:00Z","v":527176,"vw":6.265495},{"c":6.15,"h":6.35,"l":6.11,"n":6815,"o":6.26,"t":"2024-12-12T05:00:00Z","v":508204,"vw":6.17363},{"c":6.18,"h":6.34,"l":5.94,"n":7319,"o":6.18,"t":"2024-12-13T05:00:00Z","v":427854,"vw":6.088989},{"c":6.18,"h":6.43,"l":6.0701,"n":5852,"o":6.14,"t":"2024-12-16T05:00:00Z","v":379833,"vw":6.260299},{"c":6.09,"h":6.1871,"l":5.97,"n":6469,"o":6.16,"t":"2024-12-17T05:00:00Z","v":464373,"vw":6.0762},{"c":5.73,"h":6.225,"l":5.615,"n":5661,"o":6.1,"t":"2024-12-18T05:00:00Z","v":452866,"vw":5.816468},{"c":6.03,"h":6.16,"l":5.6401,"n":8810,"o":5.79,"t":"2024-12-19T05:00:00Z","v":1173368,"vw":5.956524},{"c":5.91,"h":6.05,"l":5.71,"n":4393,"o":5.88,"t":"2024-12-20T05:00:00Z","v":540961,"vw":5.919395},{"c":5.94,"h":6.01,"l":5.74,"n":4568,"o":5.92,"t":"2024-12-23T05:00:00Z","v":379854,"vw":5.921176},{"c":6,"h":6.11,"l":5.88,"n":2738,"o":5.94,"t":"2024-12-24T05:00:00Z","v":159035,"vw":6.002496},{"c":6.06,"h":6.33,"l":5.92,"n":4705,"o":5.96,"t":"2024-12-26T05:00:00Z","v":300904,"vw":6.092877},{"c":5.93,"h":6.1,"l":5.8,"n":5540,"o":6,"t":"2024-12-27T05:00:00Z","v":312789,"vw":5.906652},{"c":5.92,"h":5.94,"l":5.75,"n":4970,"o":5.85,"t":"2024-12-30T05:00:00Z","v":385649,"vw":5.898327},{"c":6.01,"h":6.18,"l":5.84,"n":4328,"o":5.95,"t":"2024-12-31T05:00:00Z","v":383652,"vw":5.962616},{"c":6.24,"h":6.375,"l":6.01,"n":6738,"o":6.14,"t":"2025-01-02T05:00:00Z","v":692375,"vw":6.198096},{"c":6.33,"h":6.45,"l":6.18,"n":4978,"o":6.26,"t":"2025-01-03T05:00:00Z","v":320141,"vw":6.297649},{"c":6.4,"h":6.5,"l":6.29,"n":6644,"o":6.43,"t":"2025-01-06T05:00:00Z","v":602871,"vw":6.397056},{"c":6.29,"h":6.55,"l":6.22,"n":7354,"o":6.47,"t":"2025-01-07T05:00:00Z","v":578151,"vw":6.356854},{"c":6.28,"h":6.33,"l":6.09,"n":4971,"o":6.22,"t":"2025-01-08T05:00:00Z","v":311514,"vw":6.230003},{"c":6.21,"h":6.31,"l":6.05,"n":5003,"o":6.17,"t":"2025-01-10T05:00:00Z","v":315644,"vw":6.170591},{"c":6.06,"h":6.17,"l":6,"n":4511,"o":6.14,"t":"2025-01-13T05:00:00Z","v":322943,"vw":6.062456},{"c":6.33,"h":6.45,"l":6.13,"n":4856,"o":6.13,"t":"2025-01-14T05:00:00Z","v":397001,"vw":6.295942},{"c":6.35,"h":6.58,"l":6.35,"n":3876,"o":6.49,"t":"2025-01-15T05:00:00Z","v":250642,"vw":6.401161},{"c":6.24,"h":6.399,"l":6.16,"n":4468,"o":6.35,"t":"2025-01-16T05:00:00Z","v":284465,"vw":6.252506},{"c":6.225,"h":6.4,"l":6.19,"n":4264,"o":6.2937,"t":"2025-01-17T05:00:00Z","v":278590,"vw":6.251052},{"c":6.32,"h":6.39,"l":6.165,"n":5241,"o":6.29,"t":"2025-01-21T05:00:00Z","v":306843,"vw":6.311982},{"c":6.39,"h":6.415,"l":6.28,"n":5079,"o":6.35,"t":"2025-01-22T05:00:00Z","v":322558,"vw":6.361003},{"c":6.47,"h":6.52,"l":6.275,"n":4309,"o":6.34,"t":"2025-01-23T05:00:00Z","v":297567,"vw":6.423394},{"c":6.45,"h":6.61,"l":6.395,"n":3828,"o":6.49,"t":"2025-01-24T05:00:00Z","v":268279,"vw":6.448889},{"c":6.34,"h":6.5332,"l":6.31,"n":4133,"o":6.35,"t":"2025-01-27T05:00:00Z","v":264676,"vw":6.379344},{"c":6.2,"h":6.4,"l":6.14,"n":4357,"o":6.36,"t":"2025-01-28T05:00:00Z","v":307672,"vw":6.208004},{"c":6.26,"h":6.375,"l":6.13,"n":4964,"o":6.17,"t":"2025-01-29T05:00:00Z","v":322186,"vw":6.272277},{"c":6.16,"h":6.365,"l":6.14,"n":3617,"o":6.29,"t":"2025-01-30T05:00:00Z","v":313315,"vw":6.226896},{"c":5.98,"h":6.18,"l":5.92,"n":5021,"o":6.16,"t":"2025-01-31T05:00:00Z","v":522262,"vw":6.038001},{"c":5.78,"h":6.01,"l":5.75,"n":4515,"o":5.9,"t":"2025-02-03T05:00:00Z","v":365985,"vw":5.856945},{"c":5.83,"h":5.85,"l":5.7118,"n":3167,"o":5.8,"t":"2025-02-04T05:00:00Z","v":238610,"vw":5.797164},{"c":5.88,"h":5.95,"l":5.81,"n":5144,"o":5.83,"t":"2025-02-05T05:00:00Z","v":276475,"vw":5.873901},{"c":5.79,"h":5.92,"l":5.64,"n":4710,"o":5.92,"t":"2025-02-06T05:00:00Z","v":344202,"vw":5.764918},{"c":5.85,"h":5.96,"l":5.73,"n":3814,"o":5.8,"t":"2025-02-07T05:00:00Z","v":232854,"vw":5.833644},{"c":6.07,"h":6.12,"l":5.88,"n":4392,"o":5.88,"t":"2025-02-10T05:00:00Z","v":354573,"vw":6.043677},{"c":6.03,"h":6.09,"l":5.94,"n":4355,"o":6.05,"t":"2025-02-11T05:00:00Z","v":325055,"vw":6.009559},{"c":6.1,"h":6.25,"l":5.92,"n":6949,"o":5.92,"t":"2025-02-12T05:00:00Z","v":692015,"vw":6.099718},{"c":6.05,"h":6.21,"l":6.04,"n":6021,"o":6.15,"t":"2025-02-13T05:00:00Z","v":527683,"vw":6.106617},{"c":6.14,"h":6.2,"l":6.05,"n":5451,"o":6.06,"t":"2025-02-14T05:00:00Z","v":566853,"vw":6.126626},{"c":5.99,"h":6.19,"l":5.99,"n":4436,"o":6.15,"t":"2025-02-18T05:00:00Z","v":396713,"vw":6.054873},{"c":6.04,"h":6.17,"l":5.795,"n":5750,"o":5.95,"t":"2025-02-19T05:00:00Z","v":607878,"vw":6.030671},{"c":6.12,"h":6.18,"l":5.94,"n":5829,"o":6,"t":"2025-02-20T05:00:00Z","v":517176,"vw":6.10831},{"c":5.905,"h":6.25,"l":5.9,"n":6122,"o":6.23,"t":"2025-02-21T05:00:00Z","v":590328,"vw":6.003534},{"c":5.69,"h":5.97,"l":5.68,"n":5357,"o":5.97,"t":"2025-02-24T05:00:00Z","v":810472,"vw":5.839941},{"c":5.48,"h":5.715,"l":5.4,"n":13381,"o":5.7,"t":"2025-02-25T05:00:00Z","v":1104768,"vw":5.518924},{"c":5.51,"h":5.71,"l":5.43,"n":6237,"o":5.51,"t":"2025-02-26T05:00:00Z","v":440004,"vw":5.540636},{"c":5.42,"h":5.56,"l":5.4017,"n":3914,"o":5.5,"t":"2025-02-27T05:00:00Z","v":285570,"vw":5.453383},{"c":5.49,"h":5.515,"l":5.3,"n":5441,"o":5.4,"t":"2025-02-28T05:00:00Z","v":430368,"vw":5.434614},{"c":5.39,"h":5.62,"l":5.38,"n":5483,"o":5.5,"t":"2025-03-03T05:00:00Z","v":423925,"vw":5.482256},{"c":5.43,"h":5.475,"l":5.16,"n":7812,"o":5.29,"t":"2025-03-04T05:00:00Z","v":587402,"vw":5.37078},{"c":5.47,"h":5.605,"l":5.41,"n":4802,"o":5.45,"t":"2025-03-05T05:00:00Z","v":369854,"vw":5.497757},{"c":5.71,"h":5.75,"l":5.36,"n":4808,"o":5.41,"t":"2025-03-06T05:00:00Z","v":404319,"vw":5.599106},{"c":5.69,"h":5.83,"l":5.65,"n":5272,"o":5.7,"t":"2025-03-07T05:00:00Z","v":529882,"vw":5.727476},{"c":5.71,"h":5.79,"l":5.57,"n":4328,"o":5.65,"t":"2025-03-10T04:00:00Z","v":448861,"vw":5.66779},{"c":5.6,"h":5.77,"l":5.43,"n":5581,"o":5.74,"t":"2025-03-11T04:00:00Z","v":414343,"vw":5.556759},{"c":5.99,"h":6.19,"l":5.27,"n":11228,"o":5.85,"t":"2025-03-12T04:00:00Z","v":1236050,"vw":5.859419},{"c":5.45,"h":5.99,"l":5.35,"n":7402,"o":5.96,"t":"2025-03-13T04:00:00Z","v":514262,"vw":5.526902},{"c":5.58,"h":5.59,"l":5.36,"n":5998,"o":5.47,"t":"2025-03-14T04:00:00Z","v":459242,"vw":5.509656},{"c":5.63,"h":5.73,"l":5.56,"n":5757,"o":5.59,"t":"2025-03-17T04:00:00Z","v":314720,"vw":5.650771},{"c":5.76,"h":5.805,"l":5.44,"n":5020,"o":5.61,"t":"2025-03-18T04:00:00Z","v":360748,"vw":5.655198},{"c":5.74,"h":5.82,"l":5.62,"n":5657,"o":5.78,"t":"2025-03-19T04:00:00Z","v":427025,"vw":5.702625},{"c":5.64,"h":5.74,"l":5.625,"n":5062,"o":5.73,"t":"2025-03-20T04:00:00Z","v":213225,"vw":5.662589},{"c":5.61,"h":5.72,"l":5.55,"n":4656,"o":5.57,"t":"2025-03-21T04:00:00Z","v":668529,"vw":5.610728},{"c":5.98,"h":6.04,"l":5.72,"n":4693,"o":5.72,"t":"2025-03-24T04:00:00Z","v":408086,"vw":5.922737},{"c":5.89,"h":6.01,"l":5.74,"n":5632,"o":5.96,"t":"2025-03-25T04:00:00Z","v":384497,"vw":5.854817},{"c":5.73,"h":5.89,"l":5.7,"n":5621,"o":5.89,"t":"2025-03-26T04:00:00Z","v":248877,"vw":5.774861},{"c":5.57,"h":5.76,"l":5.56,"n":6242,"o":5.73,"t":"2025-03-27T04:00:00Z","v":498335,"vw":5.629209},{"c":5.55,"h":5.601,"l":5.43,"n":4184,"o":5.59,"t":"2025-03-28T04:00:00Z","v":307228,"vw":5.508537},{"c":5.48,"h":5.58,"l":5.42,"n":3729,"o":5.45,"t":"2025-03-31T04:00:00Z","v":254956,"vw":5.486846},{"c":5.48,"h":5.61,"l":5.37,"n":5594,"o":5.45,"t":"2025-04-01T04:00:00Z","v":326829,"vw":5.493259},{"c":5.5,"h":5.505,"l":5.36,"n":5858,"o":5.39,"t":"2025-04-02T04:00:00Z","v":352854,"vw":5.444254},{"c":5.22,"h":5.35,"l":5.135,"n":6555,"o":5.25,"t":"2025-04-03T04:00:00Z","v":383889,"vw":5.235676},{"c":5.39,"h":5.425,"l":4.95,"n":7951,"o":5,"t":"2025-04-04T04:00:00Z","v":488378,"vw":5.251396},{"c":5.33,"h":5.575,"l":5.095,"n":8926,"o":5.16,"t":"2025-04-07T04:00:00Z","v":655998,"vw":5.289753},{"c":5.92,"h":6.4,"l":5.59,"n":13196,"o":5.6,"t":"2025-04-08T04:00:00Z","v":1149934,"vw":6.12939},{"c":6.09,"h":6.2599,"l":5.72,"n":9206,"o":5.75,"t":"2025-04-09T04:00:00Z","v":1230193,"vw":6.037097},{"c":5.92,"h":6.11,"l":5.83,"n":7148,"o":6.05,"t":"2025-04-10T04:00:00Z","v":581319,"vw":5.954352},{"c":5.955,"h":6.055,"l":5.87,"n":5944,"o":5.97,"t":"2025-04-11T04:00:00Z","v":675612,"vw":5.983007},{"c":6.15,"h":6.195,"l":5.93,"n":7979,"o":6.02,"t":"2025-04-14T04:00:00Z","v":1026333,"vw":6.090944},{"c":6.04,"h":6.26,"l":6.005,"n":6177,"o":6.15,"t":"2025-04-15T04:00:00Z","v":488225,"vw":6.084939},{"c":5.92,"h":6.11,"l":5.835,"n":5870,"o":6.03,"t":"2025-04-16T04:00:00Z","v":428590,"vw":5.936067},{"c":5.99,"h":6.07,"l":5.88,"n":5703,"o":5.95,"t":"2025-04-17T04:00:00Z","v":580399,"vw":5.97837},{"c":5.97,"h":6.0699,"l":5.9,"n":4856,"o":5.99,"t":"2025-04-21T04:00:00Z","v":430212,"vw":5.962243},{"c":6.13,"h":6.16,"l":5.83,"n":6896,"o":5.98,"t":"2025-04-22T04:00:00Z","v":719788,"vw":6.033776},{"c":6.24,"h":6.3399,"l":6.1718,"n":8008,"o":6.27,"t":"2025-04-23T04:00:00Z","v":618696,"vw":6.267808},{"c":6.48,"h":6.54,"l":6.22,"n":6084,"o":6.25,"t":"2025-04-24T04:00:00Z","v":508156,"vw":6.428599},{"c":6.5,"h":6.52,"l":6.32,"n":6853,"o":6.49,"t":"2025-04-25T04:00:00Z","v":744436,"vw":6.430559},{"c":6.35,"h":6.61,"l":6.32,"n":7821,"o":6.58,"t":"2025-04-28T04:00:00Z","v":1021612,"vw":6.437795},{"c":5.76,"h":5.785,"l":5.52,"n":9094,"o":5.73,"t":"2025-04-29T04:00:00Z","v":782083,"vw":5.702397},{"c":5.52,"h":5.72,"l":5.5,"n":6278,"o":5.69,"t":"2025-04-30T04:00:00Z","v":461857,"vw":5.555755},{"c":5.43,"h":5.56,"l":5.41,"n":5472,"o":5.51,"t":"2025-05-01T04:00:00Z","v":359589,"vw":5.463822},{"c":5.63,"h":5.64,"l":5.46,"n":5397,"o":5.49,"t":"2025-05-02T04:00:00Z","v":488000,"vw":5.600304},{"c":5.4,"h":5.58,"l":5.385,"n":5748,"o":5.58,"t":"2025-05-05T04:00:00Z","v":373789,"vw":5.432036},{"c":5.27,"h":5.36,"l":5.205,"n":6422,"o":5.36,"t":"2025-05-06T04:00:00Z","v":543633,"vw":5.266054},{"c":5.25,"h":5.33,"l":5.22,"n":5900,"o":5.3,"t":"2025-05-07T04:00:00Z","v":397602,"vw":5.273566},{"c":5.44,"h":5.495,"l":5.26,"n":5662,"o":5.315,"t":"2025-05-08T04:00:00Z","v":536529,"vw":5.404613},{"c":5.66,"h":5.685,"l":5.3437,"n":6094,"o":5.4,"t":"2025-05-09T04:00:00Z","v":583982,"vw":5.57133},{"c":5.94,"h":5.98,"l":5.7163,"n":8137,"o":5.77,"t":"2025-05-12T04:00:00Z","v":646791,"vw":5.898198},{"c":5.94,"h":6.03,"l":5.86,"n":6035,"o":5.97,"t":"2025-05-13T04:00:00Z","v":447198,"vw":5.941299},{"c":5.93,"h":5.98,"l":5.78,"n":7021,"o":5.95,"t":"2025-05-14T04:00:00Z","v":554292,"vw":5.905431},{"c":5.92,"h":6.03,"l":5.87,"n":4671,"o":5.92,"t":"2025-05-15T04:00:00Z","v":402205,"vw":5.95721},{"c":5.99,"h":6.017,"l":5.88,"n":4975,"o":5.91,"t":"2025-05-16T04:00:00Z","v":425865,"vw":5.959231},{"c":6.065,"h":6.1,"l":5.9546,"n":5440,"o":5.96,"t":"2025-05-19T04:00:00Z","v":613934,"vw":6.015141},{"c":6.2,"h":6.22,"l":5.975,"n":4865,"o":6.07,"t":"2025-05-20T04:00:00Z","v":363823,"vw":6.13114},{"c":6.13,"h":6.19,"l":6,"n":6231,"o":6.17,"t":"2025-05-21T04:00:00Z","v":513164,"vw":6.126077},{"c":5.84,"h":6.15,"l":5.82,"n":5423,"o":6.1,"t":"2025-05-22T04:00:00Z","v":338667,"vw":5.922671},{"c":5.91,"h":6.02,"l":5.71,"n":5691,"o":5.74,"t":"2025-05-23T04:00:00Z","v":479586,"vw":5.902598},{"c":6.08,"h":6.11,"l":5.87,"n":4963,"o":6,"t":"2025-05-27T04:00:00Z","v":387886,"vw":6.009548},{"c":6.09,"h":6.225,"l":5.99,"n":4879,"o":6.06,"t":"2025-05-28T04:00:00Z","v":389503,"vw":6.112402},{"c":6.16,"h":6.2,"l":6.06,"n":4807,"o":6.14,"t":"2025-05-29T04:00:00Z","v":335959,"vw":6.144636},{"c":5.98,"h":6.11,"l":5.95,"n":4594,"o":6.11,"t":"2025-05-30T04:00:00Z","v":299750,"vw":6.003102},{"c":6.08,"h":6.21,"l":5.9,"n":6409,"o":5.97,"t":"2025-06-02T04:00:00Z","v":451112,"vw":6.09609},{"c":6.2,"h":6.27,"l":6.03,"n":5929,"o":6.08,"t":"2025-06-03T04:00:00Z","v":422206,"vw":6.197781},{"c":6.15,"h":6.27,"l":6.14,"n":7806,"o":6.21,"t":"2025-06-04T04:00:00Z","v":548793,"vw":6.200047},{"c":5.88,"h":6.21,"l":5.86,"n":6081,"o":6.17,"t":"2025-06-05T04:00:00Z","v":585698,"vw":6.01016},{"c":6.03,"h":6.14,"l":5.945,"n":4951,"o":5.97,"t":"2025-06-06T04:00:00Z","v":385583,"vw":6.033971},{"c":6.06,"h":6.125,"l":5.99,"n":4582,"o":6.05,"t":"2025-06-09T04:00:00Z","v":344863,"vw":6.069574},{"c":6.22,"h":6.25,"l":6.05,"n":4435,"o":6.1,"t":"2025-06-10T04:00:00Z","v":453006,"vw":6.198399},{"c":6.34,"h":6.35,"l":6.19,"n":4346,"o":6.25,"t":"2025-06-11T04:00:00Z","v":367744,"vw":6.301903},{"c":6.44,"h":6.555,"l":6.23,"n":5565,"o":6.27,"t":"2025-06-12T04:00:00Z","v":433891,"vw":6.439168},{"c":6.36,"h":6.57,"l":6.28,"n":6255,"o":6.44,"t":"2025-06-13T04:00:00Z","v":502957,"vw":6.395728},{"c":6.5,"h":6.5299,"l":6.35,"n":4652,"o":6.39,"t":"2025-06-16T04:00:00Z","v":265346,"vw":6.462164},{"c":6.3,"h":6.63,"l":6.25,"n":5555,"o":6.48,"t":"2025-06-17T04:00:00Z","v":457839,"vw":6.466694},{"c":6.42,"h":6.42,"l":6.18,"n":4796,"o":6.29,"t":"2025-06-18T04:00:00Z","v":317037,"vw":6.319953},{"c":6.12,"h":6.49,"l":6.112,"n":5487,"o":6.49,"t":"2025-06-20T04:00:00Z","v":437863,"vw":6.229177},{"c":6.19,"h":6.25,"l":6.01,"n":3872,"o":6.11,"t":"2025-06-23T04:00:00Z","v":323106,"vw":6.183382},{"c":6.4,"h":6.435,"l":6.22,"n":4514,"o":6.24,"t":"2025-06-24T04:00:00Z","v":258843,"vw":6.368853},{"c":6.44,"h":6.555,"l":6.295,"n":4598,"o":6.39,"t":"2025-06-25T04:00:00Z","v":317119,"vw":6.449713},{"c":6.56,"h":6.595,"l":6.395,"n":5286,"o":6.48,"t":"2025-06-26T04:00:00Z","v":332386,"vw":6.51853},{"c":6.46,"h":6.615,"l":6.38,"n":5014,"o":6.56,"t":"2025-06-27T04:00:00Z","v":915826,"vw":6.461515},{"c":6.52,"h":6.81,"l":6.4,"n":6518,"o":6.5,"t":"2025-06-30T04:00:00Z","v":474885,"vw":6.628906},{"c":6.49,"h":6.6,"l":6.34,"n":4841,"o":6.5,"t":"2025-07-01T04:00:00Z","v":359458,"vw":6.494307},{"c":6.68,"h":6.7,"l":6.473,"n":4774,"o":6.53,"t":"2025-07-02T04:00:00Z","v":358115,"vw":6.632839},{"c":6.69,"h":6.73,"l":6.575,"n":2446,"o":6.72,"t":"2025-07-03T04:00:00Z","v":209179,"vw":6.662907},{"c":6.73,"h":6.885,"l":6.64,"n":5407,"o":6.735,"t":"2025-07-07T04:00:00Z","v":370925,"vw":6.75971},{"c":6.77,"h":6.83,"l":6.69,"n":3519,"o":6.77,"t":"2025-07-08T04:00:00Z","v":318576,"vw":6.759059},{"c":6.9,"h":6.94,"l":6.8,"n":4780,"o":6.8,"t":"2025-07-09T04:00:00Z","v":416347,"vw":6.878611},{"c":6.9,"h":7.07,"l":6.88,"n":4826,"o":6.92,"t":"2025-07-10T04:00:00Z","v":367873,"vw":6.958883},{"c":6.77,"h":6.875,"l":6.7,"n":4502,"o":6.77,"t":"2025-07-11T04:00:00Z","v":329355,"vw":6.774881},{"c":6.86,"h":6.91,"l":6.73,"n":3649,"o":6.82,"t":"2025-07-14T04:00:00Z","v":371490,"vw":6.840551},{"c":6.7,"h":6.9,"l":6.68,"n":3506,"o":6.86,"t":"2025-07-15T04:00:00Z","v":257116,"vw":6.740148},{"c":6.78,"h":6.83,"l":6.6998,"n":3748,"o":6.74,"t":"2025-07-16T04:00:00Z","v":221376,"vw":6.778835},{"c":6.7,"h":6.85,"l":6.69,"n":4104,"o":6.81,"t":"2025-07-17T04:00:00Z","v":306500,"vw":6.743505},{"c":6.61,"h":6.78,"l":6.6,"n":4437,"o":6.77,"t":"2025-07-18T04:00:00Z","v":274154,"vw":6.651127},{"c":6.85,"h":6.87,"l":6.6,"n":4727,"o":6.62,"t":"2025-07-21T04:00:00Z","v":321949,"vw":6.785871},{"c":6.85,"h":6.9,"l":6.8,"n":3736,"o":6.86,"t":"2025-07-22T04:00:00Z","v":274222,"vw":6.854066},{"c":7.16,"h":7.17,"l":6.9,"n":5836,"o":6.91,"t":"2025-07-23T04:00:00Z","v":395853,"vw":7.084008},{"c":7.06,"h":7.255,"l":7.06,"n":5810,"o":7.16,"t":"2025-07-24T04:00:00Z","v":387479,"vw":7.130165},{"c":7.14,"h":7.22,"l":6.97,"n":4663,"o":7.05,"t":"2025-07-25T04:00:00Z","v":286895,"vw":7.124074},{"c":7.21,"h":7.32,"l":7.14,"n":6627,"o":7.18,"t":"2025-07-28T04:00:00Z","v":457588,"vw":7.191869},{"c":7.01,"h":7.21,"l":7,"n":6156,"o":7.18,"t":"2025-07-29T04:00:00Z","v":387159,"vw":7.062558},{"c":6.67,"h":7.105,"l":6.645,"n":5458,"o":7.07,"t":"2025-07-30T04:00:00Z","v":350386,"vw":6.810065},{"c":6.61,"h":6.6566,"l":6.52,"n":4389,"o":6.62,"t":"2025-07-31T04:00:00Z","v":287259,"vw":6.595361},{"c":6.46,"h":6.57,"l":6.375,"n":6037,"o":6.52,"t":"2025-08-01T04:00:00Z","v":409576,"vw":6.461167},{"c":6.65,"h":6.66,"l":6.48,"n":4235,"o":6.53,"t":"2025-08-04T04:00:00Z","v":282392,"vw":6.605611},{"c":6.6,"h":6.69,"l":6.515,"n":6014,"o":6.69,"t":"2025-08-05T04:00:00Z","v":472938,"vw":6.58243},{"c":7.26,"h":7.8,"l":6.885,"n":13765,"o":6.99,"t":"2025-08-06T04:00:00Z","v":1347166,"vw":7.41759},{"c":8.55,"h":8.77,"l":7.38,"n":13383,"o":7.38,"t":"2025-08-07T04:00:00Z","v":1359242,"vw":8.339648},{"c":8.96,"h":9.11,"l":8.5,"n":10050,"o":8.56,"t":"2025-08-08T04:00:00Z","v":832167,"vw":8.863299},{"c":9.48,"h":9.62,"l":9.025,"n":16523,"o":9.09,"t":"2025-08-11T04:00:00Z","v":1421910,"vw":9.389712},{"c":9.3,"h":9.5225,"l":9.12,"n":11355,"o":9.42,"t":"2025-08-12T04:00:00Z","v":749557,"vw":9.305347},{"c":8.78,"h":9.36,"l":8.74,"n":11958,"o":9.3,"t":"2025-08-13T04:00:00Z","v":1020871,"vw":8.906961},{"c":8.58,"h":8.75,"l":8.4701,"n":7647,"o":8.68,"t":"2025-08-14T04:00:00Z","v":507609,"vw":8.597905},{"c":8.5,"h":8.6189,"l":8.39,"n":7160,"o":8.6,"t":"2025-08-15T04:00:00Z","v":468228,"vw":8.508086},{"c":8.92,"h":9.0824,"l":8.54,"n":9019,"o":8.54,"t":"2025-08-18T04:00:00Z","v":612804,"vw":8.880052},{"c":8.77,"h":9.14,"l":8.76,"n":6387,"o":8.92,"t":"2025-08-19T04:00:00Z","v":482508,"vw":8.888579},{"c":8.78,"h":8.89,"l":8.69,"n":6060,"o":8.75,"t":"2025-08-20T04:00:00Z","v":364976,"vw":8.771324},{"c":8.75,"h":8.91,"l":8.689,"n":5993,"o":8.73,"t":"2025-08-21T04:00:00Z","v":471402,"vw":8.790537},{"c":9.13,"h":9.13,"l":8.64,"n":9411,"o":8.78,"t":"2025-08-22T04:00:00Z","v":861197,"vw":9.023278},{"c":8.7,"h":9.2,"l":8.66,"n":6582,"o":9.15,"t":"2025-08-25T04:00:00Z","v":429639,"vw":8.798298},{"c":8.49,"h":8.7269,"l":8.37,"n":8859,"o":8.7,"t":"2025-08-26T04:00:00Z","v":556297,"vw":8.493124},{"c":8.25,"h":8.47,"l":8.2,"n":7144,"o":8.45,"t":"2025-08-27T04:00:00Z","v":440376,"vw":8.290241},{"c":8.21,"h":8.376,"l":8.1916,"n":5709,"o":8.3,"t":"2025-08-28T04:00:00Z","v":324068,"vw":8.233768},{"c":8.39,"h":8.39,"l":8.23,"n":5740,"o":8.25,"t":"2025-08-29T04:00:00Z","v":354468,"vw":8.33934},{"c":8.63,"h":8.82,"l":8.39,"n":11696,"o":8.39,"t":"2025-09-02T04:00:00Z","v":819746,"vw":8.613945},{"c":8.61,"h":8.8,"l":8.45,"n":6690,"o":8.64,"t":"2025-09-03T04:00:00Z","v":455347,"vw":8.578156},{"c":8.49,"h":8.58,"l":8.335,"n":7754,"o":8.55,"t":"2025-09-04T04:00:00Z","v":545083,"vw":8.465835},{"c":8.42,"h":8.53,"l":8.31,"n":6510,"o":8.48,"t":"2025-09-05T04:00:00Z","v":383453,"vw":8.406638},{"c":8.66,"h":8.71,"l":8.335,"n":9388,"o":8.43,"t":"2025-09-08T04:00:00Z","v":572054,"vw":8.593621},{"c":8.76,"h":8.92,"l":8.545,"n":9766,"o":8.57,"t":"2025-09-09T04:00:00Z","v":736354,"vw":8.772502},{"c":8.72,"h":8.8,"l":8.492,"n":8407,"o":8.8,"t":"2025-09-10T04:00:00Z","v":538690,"vw":8.68844},{"c":9.06,"h":9.09,"l":8.63,"n":7437,"o":8.74,"t":"2025-09-11T04:00:00Z","v":513937,"vw":8.909959},{"c":8.92,"h":9.04,"l":8.8,"n":5818,"o":9.01,"t":"2025-09-12T04:00:00Z","v":399789,"vw":8.919592},{"c":9,"h":9.16,"l":8.8701,"n":7985,"o":8.93,"t":"2025-09-15T04:00:00Z","v":547103,"vw":9.041191},{"c":8.99,"h":9.13,"l":8.93,"n":7673,"o":9,"t":"2025-09-16T04:00:00Z","v":617612,"vw":9.01837},{"c":8.66,"h":9.03,"l":8.56,"n":6264,"o":9,"t":"2025-09-17T04:00:00Z","v":436392,"vw":8.741652},{"c":8.87,"h":8.87,"l":8.64,"n":5575,"o":8.7,"t":"2025-09-18T04:00:00Z","v":264969,"vw":8.811481},{"c":8.78,"h":8.9999,"l":8.78,"n":5377,"o":8.95,"t":"2025-09-19T04:00:00Z","v":828242,"vw":8.819831},{"c":9.37,"h":9.38,"l":8.82,"n":7763,"o":8.82,"t":"2025-09-22T04:00:00Z","v":549130,"vw":9.185099},{"c":9.06,"h":9.45,"l":9.02,"n":7215,"o":9.33,"t":"2025-09-23T04:00:00Z","v":464195,"vw":9.142621},{"c":8.91,"h":9.199,"l":8.86,"n":7625,"o":9.03,"t":"2025-09-24T04:00:00Z","v":427189,"vw":8.968923},{"c":8.78,"h":8.92,"l":8.72,"n":4402,"o":8.83,"t":"2025-09-25T04:00:00Z","v":253141,"vw":8.800657},{"c":9.16,"h":9.17,"l":8.835,"n":6711,"o":8.87,"t":"2025-09-26T04:00:00Z","v":516547,"vw":9.031404},{"c":8.96,"h":9.22,"l":8.9224,"n":6718,"o":9.16,"t":"2025-09-29T04:00:00Z","v":418424,"vw":9.031442},{"c":9.15,"h":9.18,"l":8.96,"n":7124,"o":8.96,"t":"2025-09-30T04:00:00Z","v":472176,"vw":9.096626},{"c":9.23,"h":9.29,"l":8.895,"n":8002,"o":9.075,"t":"2025-10-01T04:00:00Z","v":592400,"vw":9.148951},{"c":8.95,"h":9.25,"l":8.9,"n":6936,"o":9.25,"t":"2025-10-02T04:00:00Z","v":456358,"vw":8.989624},{"c":8.95,"h":9.17,"l":8.9,"n":5797,"o":9.04,"t":"2025-10-03T04:00:00Z","v":422380,"vw":9.009877},{"c":8.23,"h":8.95,"l":8.21,"n":9064,"o":8.95,"t":"2025-10-06T04:00:00Z","v":645278,"vw":8.501316},{"c":8.44,"h":8.5599,"l":8.15,"n":8741,"o":8.19,"t":"2025-10-07T04:00:00Z","v":517132,"vw":8.407385},{"c":8.28,"h":8.54,"l":8.25,"n":5668,"o":8.49,"t":"2025-10-08T04:00:00Z","v":303719,"vw":8.325864},{"c":8.445,"h":8.455,"l":8.28,"n":5072,"o":8.3,"t":"2025-10-09T04:00:00Z","v":242441,"vw":8.380995},{"c":8.22,"h":8.4699,"l":8.2,"n":5314,"o":8.45,"t":"2025-10-10T04:00:00Z","v":293254,"vw":8.278721},{"c":8.26,"h":8.435,"l":8.2,"n":5339,"o":8.37,"t":"2025-10-13T04:00:00Z","v":291696,"vw":8.292067},{"c":8.19,"h":8.2659,"l":7.94,"n":5061,"o":8.15,"t":"2025-10-14T04:00:00Z","v":355233,"vw":8.156549},{"c":8.42,"h":8.43,"l":8.2,"n":6313,"o":8.25,"t":"2025-10-15T04:00:00Z","v":268196,"vw":8.364265},{"c":8.35,"h":8.53,"l":8.23,"n":7674,"o":8.43,"t":"2025-10-16T04:00:00Z","v":567513,"vw":8.36648},{"c":8.3,"h":8.415,"l":8.22,"n":4842,"o":8.27,"t":"2025-10-17T04:00:00Z","v":281858,"vw":8.301787},{"c":8.48,"h":8.545,"l":8.36,"n":6889,"o":8.4,"t":"2025-10-20T04:00:00Z","v":349595,"vw":8.473531},{"c":8.47,"h":8.48,"l":8.32,"n":4815,"o":8.48,"t":"2025-10-21T04:00:00Z","v":266660,"vw":8.436803},{"c":8.26,"h":8.54,"l":8.06,"n":4653,"o":8.42,"t":"2025-10-22T04:00:00Z","v":301581,"vw":8.257391},{"c":8.4,"h":8.47,"l":8.11,"n":4667,"o":8.26,"t":"2025-10-23T04:00:00Z","v":271025,"vw":8.390207},{"c":8.44,"h":8.52,"l":8.33,"n":3920,"o":8.46,"t":"2025-10-24T04:00:00Z","v":196651,"vw":8.455357},{"c":8.43,"h":8.54,"l":8.41,"n":4929,"o":8.5,"t":"2025-10-27T04:00:00Z","v":297776,"vw":8.460459},{"c":8.44,"h":8.535,"l":8.37,"n":4742,"o":8.43,"t":"2025-10-28T04:00:00Z","v":313881,"vw":8.449},{"c":8.13,"h":8.45,"l":8.07,"n":5733,"o":8.45,"t":"2025-10-29T04:00:00Z","v":348972,"vw":8.241279},{"c":8.31,"h":8.31,"l":8.06,"n":5689,"o":8.13,"t":"2025-10-30T04:00:00Z","v":337416,"vw":8.24639},{"c":8.28,"h":8.35,"l":8.08,"n":5155,"o":8.27,"t":"2025-10-31T04:00:00Z","v":362569,"vw":8.256585},{"c":8.2,"h":8.285,"l":8.06,"n":8157,"o":8.28,"t":"2025-11-03T05:00:00Z","v":439598,"vw":8.154727},{"c":8.14,"h":8.1916,"l":7.9,"n":6279,"o":8,"t":"2025-11-04T05:00:00Z","v":329812,"vw":8.111052},{"c":8.43,"h":8.455,"l":8.07,"n":7089,"o":8.14,"t":"2025-11-05T05:00:00Z","v":315771,"vw":8.361041},{"c":8.17,"h":8.46,"l":8.15,"n":6669,"o":8.41,"t":"2025-11-06T05:00:00Z","v":326143,"vw":8.227717},{"c":6.54,"h":7.435,"l":6.505,"n":11857,"o":7.3,"t":"2025-11-07T05:00:00Z","v":1008654,"vw":6.678217},{"c":6.51,"h":6.63,"l":6.2001,"n":10204,"o":6.47,"t":"2025-11-10T05:00:00Z","v":815116,"vw":6.462219},{"c":6.29,"h":6.56,"l":6.25,"n":7322,"o":6.52,"t":"2025-11-11T05:00:00Z","v":557125,"vw":6.334104},{"c":6.21,"h":6.4137,"l":6.2,"n":6698,"o":6.36,"t":"2025-11-12T05:00:00Z","v":453671,"vw":6.261492},{"c":6.08,"h":6.33,"l":5.95,"n":9862,"o":6.2,"t":"2025-11-13T05:00:00Z","v":784262,"vw":6.086748},{"c":6,"h":6.11,"l":5.8501,"n":7835,"o":6.01,"t":"2025-11-14T05:00:00Z","v":543900,"vw":5.997792},{"c":5.9,"h":6.0816,"l":5.85,"n":6342,"o":6.01,"t":"2025-11-17T05:00:00Z","v":505797,"vw":5.930588},{"c":5.97,"h":6.02,"l":5.8,"n":6131,"o":5.85,"t":"2025-11-18T05:00:00Z","v":430561,"vw":5.93019},{"c":5.91,"h":5.99,"l":5.84,"n":6166,"o":5.95,"t":"2025-11-19T05:00:00Z","v":360050,"vw":5.908071},{"c":5.77,"h":6.05,"l":5.75,"n":7111,"o":5.96,"t":"2025-11-20T05:00:00Z","v":455739,"vw":5.841458},{"c":5.84,"h":5.97,"l":5.71,"n":5649,"o":5.73,"t":"2025-11-21T05:00:00Z","v":342459,"vw":5.852773},{"c":5.94,"h":6,"l":5.83,"n":5219,"o":5.85,"t":"2025-11-24T05:00:00Z","v":356199,"vw":5.934488},{"c":5.95,"h":6.1,"l":5.825,"n":6498,"o":5.94,"t":"2025-11-25T05:00:00Z","v":556703,"vw":5.953467},{"c":6.04,"h":6.05,"l":5.9,"n":3841,"o":6,"t":"2025-11-26T05:00:00Z","v":229444,"vw":6.003227},{"c":6.06,"h":6.15,"l":6,"n":3433,"o":6.09,"t":"2025-11-28T05:00:00Z","v":179674,"vw":6.044009},{"c":5.89,"h":6.06,"l":5.85,"n":5742,"o":6.02,"t":"2025-12-01T05:00:00Z","v":309593,"vw":5.922153},{"c":5.93,"h":6.1099,"l":5.9,"n":6724,"o":5.93,"t":"2025-12-02T05:00:00Z","v":347839,"vw":5.948012},{"c":6.24,"h":6.26,"l":5.93,"n":4792,"o":5.93,"t":"2025-12-03T05:00:00Z","v":322389,"vw":6.19775},{"c":6.34,"h":6.35,"l":6.15,"n":6033,"o":6.29,"t":"2025-12-04T05:00:00Z","v":304732,"vw":6.290539},{"c":6.2,"h":6.35,"l":6.165,"n":5411,"o":6.34,"t":"2025-12-05T05:00:00Z","v":236540,"vw":6.218382},{"c":6.15,"h":6.285,"l":6.13,"n":5052,"o":6.24,"t":"2025-12-08T05:00:00Z","v":252992,"vw":6.183633},{"c":6.25,"h":6.3695,"l":6.15,"n":5729,"o":6.15,"t":"2025-12-09T05:00:00Z","v":364472,"vw":6.271392},{"c":6.25,"h":6.355,"l":6.2,"n":6415,"o":6.25,"t":"2025-12-10T05:00:00Z","v":640350,"vw":6.260911},{"c":6.52,"h":6.545,"l":6.25,"n":7401,"o":6.3,"t":"2025-12-11T05:00:00Z","v":462103,"vw":6.469638},{"c":6.46,"h":6.52,"l":6.39,"n":5277,"o":6.51,"t":"2025-12-12T05:00:00Z","v":296176,"vw":6.45307},{"c":6.32,"h":6.54,"l":6.28,"n":5118,"o":6.47,"t":"2025-12-15T05:00:00Z","v":348537,"vw":6.351094},{"c":6.28,"h":6.33,"l":6.215,"n":4877,"o":6.28,"t":"2025-12-16T05:00:00Z","v":274417,"vw":6.28374},{"c":6.38,"h":6.39,"l":6.27,"n":4034,"o":6.29,"t":"2025-12-17T05:00:00Z","v":219639,"vw":6.361936},{"c":6.31,"h":6.45,"l":6.285,"n":6909,"o":6.36,"t":"2025-12-18T05:00:00Z","v":344290,"vw":6.354525},{"c":6.27,"h":6.41,"l":6.25,"n":5526,"o":6.28,"t":"2025-12-19T05:00:00Z","v":529905,"vw":6.296347},{"c":6.25,"h":6.34,"l":6.2018,"n":4975,"o":6.26,"t":"2025-12-22T05:00:00Z","v":295852,"vw":6.275298},{"c":6.23,"h":6.34,"l":6.205,"n":5951,"o":6.23,"t":"2025-12-23T05:00:00Z","v":461926,"vw":6.254795},{"c":6.27,"h":6.315,"l":6.2,"n":2665,"o":6.21,"t":"2025-12-24T05:00:00Z","v":182528,"vw":6.271135},{"c":6.27,"h":6.33,"l":6.2105,"n":4089,"o":6.27,"t":"2025-12-26T05:00:00Z","v":318507,"vw":6.277509},{"c":6.25,"h":6.33,"l":6.21,"n":4727,"o":6.25,"t":"2025-12-29T05:00:00Z","v":271331,"vw":6.241726},{"c":6.17,"h":6.3,"l":6.14,"n":4341,"o":6.25,"t":"2025-12-30T05:00:00Z","v":314831,"vw":6.217263},{"c":6.11,"h":6.21,"l":6.08,"n":4327,"o":6.16,"t":"2025-12-31T05:00:00Z","v":312755,"vw":6.114683},{"c":6.27,"h":6.33,"l":6.11,"n":6329,"o":6.17,"t":"2026-01-02T05:00:00Z","v":388123,"vw":6.234423},{"c":6.39,"h":6.505,"l":6.28,"n":8470,"o":6.29,"t":"2026-01-05T05:00:00Z","v":539954,"vw":6.405431},{"c":6.66,"h":6.71,"l":6.2826,"n":7339,"o":6.39,"t":"2026-01-06T05:00:00Z","v":463718,"vw":6.615511},{"c":6.85,"h":6.88,"l":6.68,"n":6576,"o":6.75,"t":"2026-01-07T05:00:00Z","v":454936,"vw":6.819915},{"c":6.77,"h":6.85,"l":6.67,"n":4984,"o":6.8,"t":"2026-01-08T05:00:00Z","v":304425,"vw":6.76354},{"c":6.61,"h":6.8225,"l":6.6,"n":4985,"o":6.78,"t":"2026-01-09T05:00:00Z","v":280975,"vw":6.700284},{"c":6.59,"h":6.79,"l":6.56,"n":6408,"o":6.65,"t":"2026-01-12T05:00:00Z","v":450510,"vw":6.679302},{"c":6.6,"h":6.63,"l":6.45,"n":4781,"o":6.6,"t":"2026-01-13T05:00:00Z","v":253515,"vw":6.555701},{"c":6.72,"h":6.765,"l":6.5201,"n":5233,"o":6.61,"t":"2026-01-14T05:00:00Z","v":249991,"vw":6.702179},{"c":6.61,"h":6.72,"l":6.54,"n":5079,"o":6.72,"t":"2026-01-15T05:00:00Z","v":329084,"vw":6.603577},{"c":6.58,"h":6.77,"l":6.57,"n":5034,"o":6.61,"t":"2026-01-16T05:00:00Z","v":313260,"vw":6.645658},{"c":6.54,"h":6.61,"l":6.41,"n":4633,"o":6.5,"t":"2026-01-20T05:00:00Z","v":433399,"vw":6.532214},{"c":6.66,"h":6.67,"l":6.42,"n":3931,"o":6.54,"t":"2026-01-21T05:00:00Z","v":234037,"vw":6.57714},{"c":6.73,"h":6.81,"l":6.63,"n":5314,"o":6.68,"t":"2026-01-22T05:00:00Z","v":351448,"vw":6.742392},{"c":6.64,"h":6.76,"l":6.62,"n":3838,"o":6.72,"t":"2026-01-23T05:00:00Z","v":274334,"vw":6.668365},{"c":6.79,"h":6.84,"l":6.65,"n":5531,"o":6.65,"t":"2026-01-26T05:00:00Z","v":388006,"vw":6.78122},{"c":6.82,"h":6.865,"l":6.7,"n":4904,"o":6.76,"t":"2026-01-27T05:00:00Z","v":322812,"vw":6.799104},{"c":6.67,"h":6.85,"l":6.66,"n":4089,"o":6.85,"t":"2026-01-28T05:00:00Z","v":234281,"vw":6.709273},{"c":6.81,"h":6.825,"l":6.585,"n":4865,"o":6.7,"t":"2026-01-29T05:00:00Z","v":279397,"vw":6.728504},{"c":6.7,"h":6.8,"l":6.6,"n":5927,"o":6.77,"t":"2026-01-30T05:00:00Z","v":313082,"vw":6.698747},{"c":6.95,"h":7,"l":6.625,"n":7669,"o":6.68,"t":"2026-02-02T05:00:00Z","v":529852,"vw":6.918086},{"c":6.95,"h":7.105,"l":6.865,"n":7446,"o":6.95,"t":"2026-02-03T05:00:00Z","v":356574,"vw":6.983422},{"c":6.73,"h":7.03,"l":6.61,"n":6931,"o":7,"t":"2026-02-04T05:00:00Z","v":405704,"vw":6.723034},{"c":6.51,"h":6.77,"l":6.505,"n":6502,"o":6.63,"t":"2026-02-05T05:00:00Z","v":327531,"vw":6.586981},{"c":6.7,"h":6.77,"l":6.55,"n":6223,"o":6.55,"t":"2026-02-06T05:00:00Z","v":395862,"vw":6.702176},{"c":6.53,"h":6.69,"l":6.47,"n":4020,"o":6.69,"t":"2026-02-09T05:00:00Z","v":237063,"vw":6.542382},{"c":6.69,"h":6.835,"l":6.54,"n":6806,"o":6.54,"t":"2026-02-10T05:00:00Z","v":353852,"vw":6.736805},{"c":6.64,"h":6.76,"l":6.51,"n":5806,"o":6.7,"t":"2026-02-11T05:00:00Z","v":502288,"vw":6.617762},{"c":6.68,"h":6.69,"l":6.56,"n":7133,"o":6.67,"t":"2026-02-12T05:00:00Z","v":312074,"vw":6.651847},{"c":6.79,"h":7.02,"l":6.68,"n":6791,"o":6.68,"t":"2026-02-13T05:00:00Z","v":314019,"vw":6.839942},{"c":6.78,"h":6.9,"l":6.68,"n":5710,"o":6.79,"t":"2026-02-17T05:00:00Z","v":252633,"vw":6.78166},{"c":6.68,"h":6.84,"l":6.665,"n":5186,"o":6.75,"t":"2026-02-18T05:00:00Z","v":312360,"vw":6.731227},{"c":6.77,"h":6.78,"l":6.54,"n":6822,"o":6.67,"t":"2026-02-19T05:00:00Z","v":418895,"vw":6.7134},{"c":6.75,"h":6.825,"l":6.635,"n":7713,"o":6.74,"t":"2026-02-20T05:00:00Z","v":1058752,"vw":6.743475},{"c":6.71,"h":6.855,"l":6.555,"n":5605,"o":6.75,"t":"2026-02-23T05:00:00Z","v":300323,"vw":6.672838},{"c":6.76,"h":6.91,"l":6.73,"n":6125,"o":6.73,"t":"2026-02-24T05:00:00Z","v":311332,"vw":6.80524},{"c":6.8,"h":6.8564,"l":6.705,"n":5684,"o":6.81,"t":"2026-02-25T05:00:00Z","v":325379,"vw":6.800349},{"c":6.64,"h":6.85,"l":6.59,"n":6474,"o":6.85,"t":"2026-02-26T05:00:00Z","v":348629,"vw":6.655075},{"c":6.47,"h":6.575,"l":6.37,"n":7020,"o":6.55,"t":"2026-02-27T05:00:00Z","v":1317072,"vw":6.465213},{"c":6.55,"h":6.645,"l":6.325,"n":6918,"o":6.4,"t":"2026-03-02T05:00:00Z","v":464581,"vw":6.539488},{"c":6.22,"h":6.41,"l":6.16,"n":8586,"o":6.41,"t":"2026-03-03T05:00:00Z","v":509834,"vw":6.253264},{"c":6.37,"h":6.37,"l":6.22,"n":9943,"o":6.275,"t":"2026-03-04T05:00:00Z","v":701908,"vw":6.312584},{"c":6.24,"h":6.495,"l":6.23,"n":9184,"o":6.27,"t":"2026-03-05T05:00:00Z","v":734909,"vw":6.332421},{"c":5.8,"h":6.16,"l":5.78,"n":10142,"o":6.14,"t":"2026-03-06T05:00:00Z","v":778634,"vw":5.886476},{"c":5.6,"h":5.71,"l":5.4515,"n":16260,"o":5.71,"t":"2026-03-09T04:00:00Z","v":1096596,"vw":5.551205},{"c":5.65,"h":5.67,"l":5.44,"n":12761,"o":5.6,"t":"2026-03-10T04:00:00Z","v":933679,"vw":5.582481},{"c":5.475,"h":5.79,"l":5.11,"n":12133,"o":5.65,"t":"2026-03-11T04:00:00Z","v":766605,"vw":5.383047},{"c":5.47,"h":5.575,"l":5.37,"n":13081,"o":5.37,"t":"2026-03-12T04:00:00Z","v":700349,"vw":5.45431},{"c":5.26,"h":5.52,"l":5.12,"n":11451,"o":5.46,"t":"2026-03-13T04:00:00Z","v":783297,"vw":5.227244},{"c":5.46,"h":5.486,"l":5.315,"n":7611,"o":5.34,"t":"2026-03-16T04:00:00Z","v":616613,"vw":5.441756},{"c":5.02,"h":5.4665,"l":5.01,"n":10949,"o":5.44,"t":"2026-03-17T04:00:00Z","v":1006858,"vw":5.111587},{"c":4.86,"h":5.01,"l":4.81,"n":11690,"o":5.01,"t":"2026-03-18T04:00:00Z","v":1073050,"vw":4.866067},{"c":5.08,"h":5.11,"l":4.83,"n":11210,"o":4.91,"t":"2026-03-19T04:00:00Z","v":906150,"vw":4.977472},{"c":4.94,"h":5.08,"l":4.865,"n":11556,"o":5.07,"t":"2026-03-20T04:00:00Z","v":1105055,"vw":4.949116},{"c":4.99,"h":5.06,"l":4.855,"n":10263,"o":5.06,"t":"2026-03-23T04:00:00Z","v":793110,"vw":4.958637},{"c":5,"h":5.01,"l":4.92,"n":9614,"o":4.92,"t":"2026-03-24T04:00:00Z","v":813797,"vw":4.978336},{"c":4.99,"h":5.1,"l":4.965,"n":7611,"o":5.08,"t":"2026-03-25T04:00:00Z","v":446659,"vw":5.017883},{"c":4.96,"h":5.035,"l":4.89,"n":9356,"o":4.93,"t":"2026-03-26T04:00:00Z","v":705333,"vw":4.964174},{"c":5.3,"h":5.44,"l":5.1922,"n":13692,"o":5.33,"t":"2026-03-27T04:00:00Z","v":1341584,"vw":5.304994},{"c":5.26,"h":5.315,"l":5.199,"n":8744,"o":5.3,"t":"2026-03-30T04:00:00Z","v":623030,"vw":5.259806},{"c":5.35,"h":5.36,"l":5.195,"n":10301,"o":5.28,"t":"2026-03-31T04:00:00Z","v":986360,"vw":5.29975},{"c":5.17,"h":5.4489,"l":5.075,"n":17851,"o":5.4,"t":"2026-04-01T04:00:00Z","v":1751137,"vw":5.208994},{"c":5.24,"h":5.25,"l":5.1,"n":10631,"o":5.1,"t":"2026-04-02T04:00:00Z","v":872471,"vw":5.204712},{"c":5.2,"h":5.3124,"l":5.065,"n":11524,"o":5.25,"t":"2026-04-06T04:00:00Z","v":1032395,"vw":5.175362},{"c":4.53,"h":4.63,"l":4.465,"n":9993,"o":4.6,"t":"2026-04-07T04:00:00Z","v":975488,"vw":4.535359},{"c":4.58,"h":4.685,"l":4.56,"n":10842,"o":4.65,"t":"2026-04-08T04:00:00Z","v":1168431,"vw":4.601741},{"c":4.4,"h":4.595,"l":4.35,"n":8697,"o":4.56,"t":"2026-04-09T04:00:00Z","v":685987,"vw":4.41516},{"c":4.36,"h":4.47,"l":4.33,"n":8793,"o":4.47,"t":"2026-04-10T04:00:00Z","v":753039,"vw":4.399189},{"c":4.46,"h":4.46,"l":4.29,"n":9610,"o":4.33,"t":"2026-04-13T04:00:00Z","v":805762,"vw":4.415159},{"c":4.58,"h":4.62,"l":4.36,"n":7976,"o":4.4,"t":"2026-04-14T04:00:00Z","v":410383,"vw":4.571409},{"c":4.7,"h":4.7,"l":4.52,"n":8217,"o":4.57,"t":"2026-04-15T04:00:00Z","v":567501,"vw":4.642071},{"c":4.64,"h":4.69,"l":4.56,"n":5576,"o":4.68,"t":"2026-04-16T04:00:00Z","v":474177,"vw":4.618915},{"c":4.76,"h":4.8,"l":4.685,"n":7197,"o":4.74,"t":"2026-04-17T04:00:00Z","v":573197,"vw":4.7591},{"c":4.57,"h":4.72,"l":4.57,"n":5658,"o":4.72,"t":"2026-04-20T04:00:00Z","v":361864,"vw":4.6049},{"c":4.44,"h":4.59,"l":4.425,"n":4951,"o":4.57,"t":"2026-04-21T04:00:00Z","v":391794,"vw":4.477008},{"c":4.51,"h":4.5388,"l":4.44,"n":4725,"o":4.44,"t":"2026-04-22T04:00:00Z","v":448064,"vw":4.503301},{"c":4.53,"h":4.55,"l":4.445,"n":4567,"o":4.51,"t":"2026-04-23T04:00:00Z","v":365227,"vw":4.50922},{"c":4.57,"h":4.665,"l":4.51,"n":4988,"o":4.53,"t":"2026-04-24T04:00:00Z","v":453638,"vw":4.596825},{"c":4.56,"h":4.66,"l":4.54,"n":4848,"o":4.55,"t":"2026-04-27T04:00:00Z","v":419595,"vw":4.593871},{"c":4.59,"h":4.61,"l":4.535,"n":4786,"o":4.56,"t":"2026-04-28T04:00:00Z","v":277053,"vw":4.58436},{"c":4.53,"h":4.56,"l":4.485,"n":6096,"o":4.56,"t":"2026-04-29T04:00:00Z","v":370929,"vw":4.522176},{"c":4.6,"h":4.665,"l":4.5,"n":5308,"o":4.51,"t":"2026-04-30T04:00:00Z","v":394562,"vw":4.590419},{"c":4.6,"h":4.675,"l":4.57,"n":5272,"o":4.57,"t":"2026-05-01T04:00:00Z","v":381085,"vw":4.61976},{"c":4.63,"h":4.695,"l":4.58,"n":6008,"o":4.58,"t":"2026-05-04T04:00:00Z","v":342375,"vw":4.630324},{"c":4.64,"h":4.705,"l":4.61,"n":5714,"o":4.64,"t":"2026-05-05T04:00:00Z","v":366936,"vw":4.662536},{"c":4.7,"h":4.76,"l":4.67,"n":6190,"o":4.67,"t":"2026-05-06T04:00:00Z","v":426473,"vw":4.718926},{"c":4.73,"h":4.8699,"l":4.71,"n":7802,"o":4.75,"t":"2026-05-07T04:00:00Z","v":615268,"vw":4.772697},{"c":4.8,"h":4.81,"l":4.4001,"n":12871,"o":4.636,"t":"2026-05-08T04:00:00Z","v":1083770,"vw":4.596086},{"c":4.55,"h":4.92,"l":4.54,"n":9612,"o":4.84,"t":"2026-05-11T04:00:00Z","v":498820,"vw":4.678696},{"c":4.45,"h":4.565,"l":4.3101,"n":7460,"o":4.55,"t":"2026-05-12T04:00:00Z","v":629653,"vw":4.428215},{"c":4.31,"h":4.47,"l":4.3,"n":6271,"o":4.42,"t":"2026-05-13T04:00:00Z","v":512429,"vw":4.345885},{"c":4.26,"h":4.38,"l":4.25,"n":5347,"o":4.31,"t":"2026-05-14T04:00:00Z","v":445109,"vw":4.28645},{"c":4.17,"h":4.307,"l":4.095,"n":6500,"o":4.22,"t":"2026-05-15T04:00:00Z","v":700398,"vw":4.192155},{"c":4.27,"h":4.3,"l":4.165,"n":7381,"o":4.2,"t":"2026-05-18T04:00:00Z","v":599031,"vw":4.224363},{"c":4.37,"h":4.385,"l":4.2,"n":6525,"o":4.25,"t":"2026-05-19T04:00:00Z","v":488241,"vw":4.347684},{"c":4.49,"h":4.62,"l":4.36,"n":8972,"o":4.37,"t":"2026-05-20T04:00:00Z","v":1007553,"vw":4.518884},{"c":4.71,"h":4.715,"l":4.395,"n":11043,"o":4.47,"t":"2026-05-21T04:00:00Z","v":856147,"vw":4.617251},{"c":4.68,"h":4.8,"l":4.65,"n":6814,"o":4.68,"t":"2026-05-22T04:00:00Z","v":602740,"vw":4.715189},{"c":4.67,"h":4.7499,"l":4.655,"n":5175,"o":4.72,"t":"2026-05-26T04:00:00Z","v":313561,"vw":4.691387},{"c":4.73,"h":4.76,"l":4.68,"n":4253,"o":4.68,"t":"2026-05-27T04:00:00Z","v":286808,"vw":4.724957},{"c":4.76,"h":4.77,"l":4.6719,"n":4119,"o":4.73,"t":"2026-05-28T04:00:00Z","v":317106,"vw":4.73015},{"c":4.68,"h":4.79,"l":4.655,"n":4623,"o":4.76,"t":"2026-05-29T04:00:00Z","v":417004,"vw":4.708587},{"c":4.44,"h":4.625,"l":4.42,"n":5414,"o":4.61,"t":"2026-06-01T04:00:00Z","v":380021,"vw":4.506941},{"c":4.32,"h":4.455,"l":4.28,"n":5271,"o":4.44,"t":"2026-06-02T04:00:00Z","v":454024,"vw":4.33279},{"c":4.29,"h":4.34,"l":4.235,"n":3767,"o":4.34,"t":"2026-06-03T04:00:00Z","v":327607,"vw":4.280335},{"c":4.43,"h":4.45,"l":4.35,"n":4376,"o":4.35,"t":"2026-06-04T04:00:00Z","v":352718,"vw":4.41028},{"c":4.3,"h":4.45,"l":4.285,"n":6206,"o":4.43,"t":"2026-06-05T04:00:00Z","v":551054,"vw":4.314689},{"c":4.33,"h":4.375,"l":4.28,"n":3871,"o":4.32,"t":"2026-06-08T04:00:00Z","v":353490,"vw":4.313732},{"c":4.39,"h":4.44,"l":4.34,"n":5343,"o":4.37,"t":"2026-06-09T04:00:00Z","v":375607,"vw":4.396181},{"c":4.36,"h":4.42,"l":4.345,"n":5671,"o":4.35,"t":"2026-06-10T04:00:00Z","v":294373,"vw":4.369237},{"c":4.31,"h":4.365,"l":4.255,"n":7048,"o":4.32,"t":"2026-06-11T04:00:00Z","v":411754,"vw":4.312615},{"c":4.32,"h":4.36,"l":4.3,"n":5719,"o":4.32,"t":"2026-06-12T04:00:00Z","v":226578,"vw":4.325425},{"c":4.34,"h":4.365,"l":4.2901,"n":4179,"o":4.35,"t":"2026-06-15T04:00:00Z","v":291475,"vw":4.32563},{"c":4.3,"h":4.34,"l":4.28,"n":3857,"o":4.33,"t":"2026-06-16T04:00:00Z","v":347369,"vw":4.302246},{"c":4.31,"h":4.355,"l":4.25,"n":5828,"o":4.32,"t":"2026-06-17T04:00:00Z","v":504179,"vw":4.306523},{"c":4.32,"h":4.37,"l":4.275,"n":4298,"o":4.36,"t":"2026-06-18T04:00:00Z","v":595088,"vw":4.315126},{"c":4.33,"h":4.405,"l":4.32,"n":3884,"o":4.32,"t":"2026-06-22T04:00:00Z","v":369535,"vw":4.354727},{"c":4.3,"h":4.3874,"l":4.29,"n":4060,"o":4.33,"t":"2026-06-23T04:00:00Z","v":278599,"vw":4.332921},{"c":4.32,"h":4.3993,"l":4.31,"n":6362,"o":4.32,"t":"2026-06-24T04:00:00Z","v":415930,"vw":4.33971},{"c":3.95,"h":4.35,"l":3.885,"n":9517,"o":4.32,"t":"2026-06-25T04:00:00Z","v":818650,"vw":4.08876},{"c":3.92,"h":4.0392,"l":3.82,"n":5394,"o":3.9,"t":"2026-06-26T04:00:00Z","v":1986670,"vw":3.916946},{"c":3.61,"h":3.95,"l":3.56,"n":11960,"o":3.94,"t":"2026-06-29T04:00:00Z","v":1263178,"vw":3.65668},{"c":3.64,"h":3.75,"l":3.56,"n":10568,"o":3.62,"t":"2026-06-30T04:00:00Z","v":1099500,"vw":3.656514},{"c":3.72,"h":3.82,"l":3.64,"n":9471,"o":3.64,"t":"2026-07-01T04:00:00Z","v":741453,"vw":3.73338},{"c":3.86,"h":3.945,"l":3.75,"n":6956,"o":3.75,"t":"2026-07-02T04:00:00Z","v":545689,"vw":3.870812},{"c":3.75,"h":3.9,"l":3.74,"n":6833,"o":3.89,"t":"2026-07-06T04:00:00Z","v":489111,"vw":3.790728},{"c":3.67,"h":3.81,"l":3.6327,"n":6311,"o":3.78,"t":"2026-07-07T04:00:00Z","v":580218,"vw":3.702032},{"c":3.54,"h":3.66,"l":3.505,"n":6162,"o":3.66,"t":"2026-07-08T04:00:00Z","v":588670,"vw":3.57377},{"c":3.5,"h":3.5886,"l":3.42,"n":8626,"o":3.56,"t":"2026-07-09T04:00:00Z","v":660139,"vw":3.476421},{"c":3.59,"h":3.61,"l":3.49,"n":8086,"o":3.52,"t":"2026-07-10T04:00:00Z","v":627508,"vw":3.578503},{"c":3.61,"h":3.705,"l":3.59,"n":7863,"o":3.59,"t":"2026-07-13T04:00:00Z","v":562479,"vw":3.63304},{"c":3.42,"h":3.62,"l":3.415,"n":6568,"o":3.61,"t":"2026-07-14T04:00:00Z","v":456359,"vw":3.48842},{"c":3.56,"h":3.57,"l":3.41,"n":7267,"o":3.42,"t":"2026-07-15T04:00:00Z","v":535558,"vw":3.510286},{"c":3.56,"h":3.675,"l":3.51,"n":7910,"o":3.57,"t":"2026-07-16T04:00:00Z","v":675467,"vw":3.582539},{"c":3.44,"h":3.55,"l":3.44,"n":6252,"o":3.53,"t":"2026-07-17T04:00:00Z","v":328798,"vw":3.475523},{"c":3.48,"h":3.49,"l":3.395,"n":6339,"o":3.46,"t":"2026-07-20T04:00:00Z","v":381840,"vw":3.462233},{"c":3.58,"h":3.61,"l":3.44,"n":7246,"o":3.48,"t":"2026-07-21T04:00:00Z","v":463185,"vw":3.549707},{"c":3.39,"h":3.5933,"l":3.36,"n":6109,"o":3.57,"t":"2026-07-22T04:00:00Z","v":471140,"vw":3.430928},{"c":3.15,"h":3.37,"l":3.095,"n":13128,"o":3.35,"t":"2026-07-23T04:00:00Z","v":1137268,"vw":3.159932},{"c":3.11,"h":3.175,"l":3.03,"n":10667,"o":3.14,"t":"2026-07-24T04:00:00Z","v":877489,"vw":3.117603},{"c":3.1,"h":3.21,"l":3.02,"n":16748,"o":3.13,"t":"2026-07-27T04:00:00Z","v":3966487,"vw":3.116042},{"c":3.34,"h":3.34,"l":3.01,"n":9730,"o":3.11,"t":"2026-07-28T04:00:00Z","v":1176231,"vw":3.192858},{"c":3.34,"h":3.43,"l":3.29,"n":7935,"o":3.33,"t":"2026-07-29T04:00:00Z","v":1012272,"vw":3.349509},{"c":3.25,"h":3.33,"l":3.21,"n":4220,"o":3.33,"t":"2026-07-30T04:00:00Z","v":431718,"vw":3.241233},{"c":3.27,"h":3.32,"l":3.15,"n":6532,"o":3.25,"t":"2026-07-31T04:00:00Z","v":661048,"vw":3.239328},{"c":3.21,"h":3.31,"l":3.175,"n":5190,"o":3.31,"t":"2026-08-03T04:00:00Z","v":515555,"vw":3.243628},{"c":3.24,"h":3.29,"l":3.19,"n":5422,"o":3.2,"t":"2026-08-04T04:00:00Z","v":468253,"vw":3.247735},{"c":3.15,"h":3.24,"l":3.11,"n":4810,"o":3.24,"t":"2026-08-05T04:00:00Z","v":418135,"vw":3.152332},{"c":3.12,"h":3.195,"l":3.1,"n":5131,"o":3.15,"t":"2026-08-06T04:00:00Z","v":493558,"vw":3.138728},{"c":3.05,"h":3.19,"l":3.035,"n":8269,"o":3.15,"t":"2026-08-07T04:00:00Z","v":678851,"vw":3.100758},{"c":2.93,"h":3.081,"l":2.86,"n":8572,"o":3.07,"t":"2026-08-10T04:00:00Z","v":1013493,"vw":2.908388},{"c":2.88,"h":2.99,"l":2.87,"n":5799,"o":2.93,"t":"2026-08-11T04:00:00Z","v":579750,"vw":2.90177},{"c":2.87,"h":2.92,"l":2.83,"n":6281,"o":2.87,"t":"2026-08-12T04:00:00Z","v":633087,"vw":2.870524},{"c":2.88,"h":2.94,"l":2.855,"n":4263,"o":2.89,"t":"2026-08-13T04:00:00Z","v":478823,"vw":2.891867},{"c":3,"h":3.01,"l":2.855,"n":6057,"o":2.89,"t":"2026-08-14T04:00:00Z","v":588184,"vw":2.943084},{"c":2.93,"h":3,"l":2.8811,"n":7111,"o":3,"t":"2026-08-17T04:00:00Z","v":764274,"vw":2.917003},{"c":2.99,"h":3,"l":2.88,"n":4303,"o":2.92,"t":"2026-08-18T04:00:00Z","v":457051,"vw":2.955409},{"c":3.11,"h":3.12,"l":2.97,"n":8361,"o":2.99,"t":"2026-08-19T04:00:00Z","v":891776,"vw":3.057145},{"c":2.97,"h":3.1,"l":2.93,"n":5669,"o":3.1,"t":"2026-08-20T04:00:00Z","v":515611,"vw":2.978966},{"c":3.04,"h":3.09,"l":2.95,"n":5641,"o":2.99,"t":"2026-08-21T04:00:00Z","v":1532010,"vw":3.04167},{"c":2.94,"h":3.12,"l":2.915,"n":6141,"o":3.08,"t":"2026-08-24T04:00:00Z","v":666918,"vw":2.96861},{"c":3.04,"h":3.05,"l":2.96,"n":4174,"o":2.96,"t":"2026-08-25T04:00:00Z","v":374860,"vw":3.021443},{"c":3.07,"h":3.11,"l":3,"n":6103,"o":3.06,"t":"2026-08-26T04:00:00Z","v":649182,"vw":3.070089},{"c":3.06,"h":3.085,"l":2.91,"n":6475,"o":3.05,"t":"2026-08-27T04:00:00Z","v":810654,"vw":3.013481},{"c":3.06,"h":3.08,"l":2.985,"n":4655,"o":3.08,"t":"2026-08-28T04:00:00Z","v":568343,"vw":3.034957},{"c":3.14,"h":3.155,"l":3,"n":6775,"o":3.06,"t":"2026-08-31T04:00:00Z","v":889234,"vw":3.105076},{"c":3.24,"h":3.275,"l":3.105,"n":8578,"o":3.13,"t":"2026-09-01T04:00:00Z","v":1075542,"vw":3.194108},{"c":3.21,"h":3.26,"l":3.18,"n":6554,"o":3.24,"t":"2026-09-02T04:00:00Z","v":661766,"vw":3.212684},{"c":3.23,"h":3.28,"l":3.155,"n":5210,"o":3.22,"t":"2026-09-03T04:00:00Z","v":827990,"vw":3.224695},{"c":3.29,"h":3.32,"l":3.095,"n":8356,"o":3.2,"t":"2026-09-04T04:00:00Z","v":896341,"vw":3.243773},{"c":3.2,"h":3.275,"l":3.14,"n":8191,"o":3.245,"t":"2026-09-08T04:00:00Z","v":783584,"vw":3.211806},{"c":3.08,"h":3.25,"l":3.04,"n":5043,"o":3.2,"t":"2026-09-09T04:00:00Z","v":582029,"vw":3.101388},{"c":3.02,"h":3.07,"l":3,"n":5286,"o":3.07,"t":"2026-09-10T04:00:00Z","v":550411,"vw":3.02243},{"c":3.03,"h":3.0817,"l":3.01,"n":3323,"o":3.06,"t":"2026-09-11T04:00:00Z","v":453080,"vw":3.038632},{"c":3.15,"h":3.155,"l":2.9904,"n":4515,"o":3.04,"t":"2026-09-14T04:00:00Z","v":522619,"vw":3.094919},{"c":2.98,"h":3.14,"l":2.935,"n":4016,"o":3.14,"t":"2026-09-15T04:00:00Z","v":480104,"vw":2.984253},{"c":3.1,"h":3.1,"l":2.93,"n":6468,"o":2.98,"t":"2026-09-16T04:00:00Z","v":811883,"vw":3.022953},{"c":3.05,"h":3.1251,"l":3.04,"n":4673,"o":3.09,"t":"2026-09-17T04:00:00Z","v":710849,"vw":3.06811},{"c":3.14,"h":3.2,"l":3.005,"n":4331,"o":3.03,"t":"2026-09-18T04:00:00Z","v":741553,"vw":3.126889},{"c":3.16,"h":3.17,"l":3.08,"n":2885,"o":3.13,"t":"2026-09-21T04:00:00Z","v":470701,"vw":3.142071},{"c":3.26,"h":3.305,"l":3.15,"n":4687,"o":3.19,"t":"2026-09-22T04:00:00Z","v":493310,"vw":3.233119},{"c":3.17,"h":3.27,"l":3.13,"n":4591,"o":3.25,"t":"2026-09-23T04:00:00Z","v":434106,"vw":3.166986},{"c":3.25,"h":3.27,"l":3.15,"n":7566,"o":3.17,"t":"2026-09-24T04:00:00Z","v":1115246,"vw":3.225433},{"c":3.45,"h":3.52,"l":3.225,"n":8074,"o":3.26,"t":"2026-09-25T04:00:00Z","v":1158087,"vw":3.387976},{"c":3.46,"h":3.5,"l":3.335,"n":5899,"o":3.43,"t":"2026-09-28T04:00:00Z","v":645267,"vw":3.438089},{"c":3.44,"h":3.485,"l":3.35,"n":4745,"o":3.48,"t":"2026-09-29T04:00:00Z","v":439970,"vw":3.413586},{"c":3.4,"h":3.44,"l":3.345,"n":6901,"o":3.44,"t":"2026-09-30T04:00:00Z","v":661395,"vw":3.386259},{"c":3.35,"h":3.44,"l":3.31,"n":5167,"o":3.41,"t":"2026-10-01T04:00:00Z","v":619945,"vw":3.347435},{"c":3.38,"h":3.43,"l":3.285,"n":4448,"o":3.4,"t":"2026-10-02T04:00:00Z","v":642052,"vw":3.355613},{"c":3.48,"h":3.675,"l":3.4,"n":6676,"o":3.4,"t":"2026-10-05T04:00:00Z","v":964054,"vw":3.542401},{"c":3.29,"h":3.485,"l":3.23,"n":5813,"o":3.48,"t":"2026-10-06T04:00:00Z","v":795059,"vw":3.320256},{"c":3.26,"h":3.345,"l":3.24,"n":4435,"o":3.27,"t":"2026-10-07T04:00:00Z","v":428910,"vw":3.279906},{"c":3.28,"h":3.33,"l":3.15,"n":4153,"o":3.23,"t":"2026-10-08T04:00:00Z","v":676292,"vw":3.26635},{"c":3.28,"h":3.3591,"l":3.2612,"n":3249,"o":3.28,"t":"2026-10-09T04:00:00Z","v":464988,"vw":3.298181},{"c":3.16,"h":3.276,"l":3.15,"n":3130,"o":3.27,"t":"2026-10-12T04:00:00Z","v":322527,"vw":3.192874},{"c":3.08,"h":3.19,"l":3.08,"n":2473,"o":3.16,"t":"2026-10-13T04:00:00Z","v":293534,"vw":3.120448},{"c":3.1,"h":3.115,"l":3.035,"n":2883,"o":3.06,"t":"2026-10-14T04:00:00Z","v":331176,"vw":3.088695},{"c":3.19,"h":3.265,"l":3.11,"n":4687,"o":3.13,"t":"2026-10-15T04:00:00Z","v":711106,"vw":3.192608},{"c":3.17,"h":3.2,"l":3.07,"n":5479,"o":3.19,"t":"2026-10-16T04:00:00Z","v":909078,"vw":3.128533},{"c":3.14,"h":3.19,"l":3.13,"n":3870,"o":3.16,"t":"2026-10-19T04:00:00Z","v":397488,"vw":3.152494},{"c":3.15,"h":3.22,"l":3.12,"n":3713,"o":3.15,"t":"2026-10-20T04:00:00Z","v":321215,"vw":3.169064},{"c":3.12,"h":3.18,"l":3.12,"n":2977,"o":3.15,"t":"2026-10-21T04:00:00Z","v":267557,"vw":3.140233},{"c":3.15,"h":3.175,"l":3.12,"n":2126,"o":3.12,"t":"2026-10-22T04:00:00Z","v":202565,"vw":3.14665}],"volatilityBars":[{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-09-21T11:45:00Z","v":740,"vw":3.14},{"c":3.08,"h":3.13,"l":3.08,"n":77,"o":3.13,"t":"2026-09-21T13:30:00Z","v":17231,"vw":3.107449},{"c":3.115,"h":3.12,"l":3.085,"n":90,"o":3.085,"t":"2026-09-21T13:45:00Z","v":43315,"vw":3.116545},{"c":3.085,"h":3.11,"l":3.08,"n":107,"o":3.11,"t":"2026-09-21T14:00:00Z","v":6813,"vw":3.088932},{"c":3.105,"h":3.105,"l":3.085,"n":86,"o":3.085,"t":"2026-09-21T14:15:00Z","v":7393,"vw":3.099391},{"c":3.125,"h":3.13,"l":3.105,"n":67,"o":3.105,"t":"2026-09-21T14:30:00Z","v":8171,"vw":3.117665},{"c":3.125,"h":3.125,"l":3.12,"n":47,"o":3.12,"t":"2026-09-21T14:45:00Z","v":2546,"vw":3.124318},{"c":3.115,"h":3.125,"l":3.115,"n":47,"o":3.125,"t":"2026-09-21T15:00:00Z","v":5294,"vw":3.118303},{"c":3.125,"h":3.135,"l":3.115,"n":187,"o":3.115,"t":"2026-09-21T15:15:00Z","v":25052,"vw":3.124482},{"c":3.135,"h":3.135,"l":3.125,"n":49,"o":3.125,"t":"2026-09-21T15:30:00Z","v":5122,"vw":3.132423},{"c":3.155,"h":3.16,"l":3.135,"n":111,"o":3.1399,"t":"2026-09-21T15:45:00Z","v":18257,"vw":3.151002},{"c":3.145,"h":3.16,"l":3.145,"n":86,"o":3.16,"t":"2026-09-21T16:00:00Z","v":9092,"vw":3.153084},{"c":3.145,"h":3.145,"l":3.14,"n":42,"o":3.145,"t":"2026-09-21T16:15:00Z","v":3805,"vw":3.143905},{"c":3.145,"h":3.145,"l":3.14,"n":30,"o":3.145,"t":"2026-09-21T16:30:00Z","v":1516,"vw":3.144059},{"c":3.14,"h":3.15,"l":3.14,"n":55,"o":3.145,"t":"2026-09-21T16:45:00Z","v":3280,"vw":3.144378},{"c":3.145,"h":3.145,"l":3.135,"n":123,"o":3.145,"t":"2026-09-21T17:00:00Z","v":14270,"vw":3.141816},{"c":3.145,"h":3.145,"l":3.14,"n":19,"o":3.145,"t":"2026-09-21T17:15:00Z","v":3122,"vw":3.141939},{"c":3.135,"h":3.14,"l":3.1343,"n":79,"o":3.14,"t":"2026-09-21T17:30:00Z","v":8283,"vw":3.137198},{"c":3.145,"h":3.145,"l":3.14,"n":44,"o":3.14,"t":"2026-09-21T17:45:00Z","v":4275,"vw":3.143006},{"c":3.145,"h":3.15,"l":3.1431,"n":78,"o":3.1491,"t":"2026-09-21T18:00:00Z","v":7280,"vw":3.145394},{"c":3.135,"h":3.1411,"l":3.135,"n":70,"o":3.14,"t":"2026-09-21T18:15:00Z","v":7224,"vw":3.138017},{"c":3.14,"h":3.145,"l":3.131,"n":70,"o":3.135,"t":"2026-09-21T18:30:00Z","v":17608,"vw":3.138158},{"c":3.155,"h":3.1599,"l":3.144,"n":61,"o":3.1489,"t":"2026-09-21T18:45:00Z","v":14286,"vw":3.150106},{"c":3.155,"h":3.155,"l":3.15,"n":36,"o":3.155,"t":"2026-09-21T19:00:00Z","v":7372,"vw":3.154806},{"c":3.155,"h":3.155,"l":3.14,"n":115,"o":3.155,"t":"2026-09-21T19:15:00Z","v":18380,"vw":3.148466},{"c":3.155,"h":3.16,"l":3.155,"n":88,"o":3.155,"t":"2026-09-21T19:30:00Z","v":11430,"vw":3.155421},{"c":3.17,"h":3.17,"l":3.14,"n":606,"o":3.15,"t":"2026-09-21T19:45:00Z","v":81761,"vw":3.156791},{"c":3.16,"h":3.16,"l":3.16,"n":10,"o":3.16,"t":"2026-09-21T20:00:00Z","v":75460,"vw":3.16},{"c":3.205,"h":3.215,"l":3.15,"n":117,"o":3.19,"t":"2026-09-22T13:30:00Z","v":13349,"vw":3.194018},{"c":3.215,"h":3.225,"l":3.18,"n":167,"o":3.205,"t":"2026-09-22T13:45:00Z","v":37054,"vw":3.209628},{"c":3.21,"h":3.22,"l":3.195,"n":146,"o":3.21,"t":"2026-09-22T14:00:00Z","v":16589,"vw":3.207358},{"c":3.21,"h":3.21,"l":3.195,"n":157,"o":3.21,"t":"2026-09-22T14:15:00Z","v":28460,"vw":3.202162},{"c":3.205,"h":3.21,"l":3.2,"n":82,"o":3.205,"t":"2026-09-22T14:30:00Z","v":16116,"vw":3.206918},{"c":3.205,"h":3.21,"l":3.2,"n":95,"o":3.205,"t":"2026-09-22T14:45:00Z","v":6331,"vw":3.203763},{"c":3.22,"h":3.22,"l":3.205,"n":60,"o":3.205,"t":"2026-09-22T15:00:00Z","v":3506,"vw":3.211152},{"c":3.225,"h":3.235,"l":3.215,"n":103,"o":3.215,"t":"2026-09-22T15:15:00Z","v":8644,"vw":3.227932},{"c":3.215,"h":3.22,"l":3.215,"n":30,"o":3.22,"t":"2026-09-22T15:30:00Z","v":1702,"vw":3.217},{"c":3.205,"h":3.215,"l":3.205,"n":62,"o":3.215,"t":"2026-09-22T15:45:00Z","v":4100,"vw":3.207419},{"c":3.205,"h":3.205,"l":3.205,"n":37,"o":3.205,"t":"2026-09-22T16:00:00Z","v":4324,"vw":3.205},{"c":3.205,"h":3.205,"l":3.2,"n":71,"o":3.205,"t":"2026-09-22T16:15:00Z","v":3734,"vw":3.204232},{"c":3.205,"h":3.21,"l":3.205,"n":98,"o":3.205,"t":"2026-09-22T16:30:00Z","v":9551,"vw":3.20564},{"c":3.205,"h":3.21,"l":3.2009,"n":81,"o":3.2009,"t":"2026-09-22T16:45:00Z","v":4207,"vw":3.205745},{"c":3.205,"h":3.21,"l":3.2,"n":72,"o":3.205,"t":"2026-09-22T17:00:00Z","v":2486,"vw":3.204286},{"c":3.2,"h":3.21,"l":3.2,"n":154,"o":3.205,"t":"2026-09-22T17:15:00Z","v":8474,"vw":3.204178},{"c":3.2008,"h":3.21,"l":3.19,"n":196,"o":3.2,"t":"2026-09-22T17:30:00Z","v":15494,"vw":3.198959},{"c":3.2,"h":3.205,"l":3.19,"n":140,"o":3.205,"t":"2026-09-22T17:45:00Z","v":9675,"vw":3.199573},{"c":3.205,"h":3.205,"l":3.205,"n":5,"o":3.205,"t":"2026-09-22T18:00:00Z","v":312,"vw":3.205},{"c":3.205,"h":3.21,"l":3.2,"n":52,"o":3.2,"t":"2026-09-22T18:15:00Z","v":2802,"vw":3.204765},{"c":3.2,"h":3.2083,"l":3.2,"n":62,"o":3.205,"t":"2026-09-22T18:30:00Z","v":4686,"vw":3.203724},{"c":3.2,"h":3.21,"l":3.195,"n":149,"o":3.205,"t":"2026-09-22T18:45:00Z","v":13396,"vw":3.200776},{"c":3.21,"h":3.21,"l":3.2,"n":194,"o":3.205,"t":"2026-09-22T19:00:00Z","v":11283,"vw":3.20687},{"c":3.255,"h":3.255,"l":3.215,"n":512,"o":3.215,"t":"2026-09-22T19:15:00Z","v":88305,"vw":3.233551},{"c":3.285,"h":3.305,"l":3.255,"n":373,"o":3.255,"t":"2026-09-22T19:30:00Z","v":55030,"vw":3.285154},{"c":3.26,"h":3.285,"l":3.245,"n":676,"o":3.285,"t":"2026-09-22T19:45:00Z","v":56623,"vw":3.264625},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-09-22T20:00:00Z","v":56969,"vw":3.26},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-23T11:00:00Z","v":100,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":8,"o":3.27,"t":"2026-09-23T13:15:00Z","v":981,"vw":3.27},{"c":3.195,"h":3.27,"l":3.195,"n":125,"o":3.25,"t":"2026-09-23T13:30:00Z","v":11262,"vw":3.225967},{"c":3.205,"h":3.205,"l":3.18,"n":80,"o":3.19,"t":"2026-09-23T13:45:00Z","v":23781,"vw":3.189704},{"c":3.225,"h":3.225,"l":3.205,"n":74,"o":3.205,"t":"2026-09-23T14:00:00Z","v":7437,"vw":3.215198},{"c":3.215,"h":3.24,"l":3.215,"n":117,"o":3.2299,"t":"2026-09-23T14:15:00Z","v":7718,"vw":3.228857},{"c":3.205,"h":3.215,"l":3.205,"n":49,"o":3.215,"t":"2026-09-23T14:30:00Z","v":2671,"vw":3.206804},{"c":3.19,"h":3.2,"l":3.1808,"n":246,"o":3.2,"t":"2026-09-23T14:45:00Z","v":26104,"vw":3.189849},{"c":3.185,"h":3.19,"l":3.18,"n":66,"o":3.185,"t":"2026-09-23T15:00:00Z","v":3027,"vw":3.184869},{"c":3.185,"h":3.19,"l":3.185,"n":21,"o":3.185,"t":"2026-09-23T15:15:00Z","v":889,"vw":3.186793},{"c":3.175,"h":3.185,"l":3.17,"n":114,"o":3.185,"t":"2026-09-23T15:30:00Z","v":8778,"vw":3.175971},{"c":3.175,"h":3.18,"l":3.17,"n":47,"o":3.175,"t":"2026-09-23T15:45:00Z","v":3146,"vw":3.17557},{"c":3.165,"h":3.175,"l":3.165,"n":65,"o":3.175,"t":"2026-09-23T16:00:00Z","v":3212,"vw":3.168608},{"c":3.165,"h":3.18,"l":3.15,"n":176,"o":3.165,"t":"2026-09-23T16:15:00Z","v":19794,"vw":3.167913},{"c":3.16,"h":3.17,"l":3.16,"n":246,"o":3.165,"t":"2026-09-23T16:30:00Z","v":19637,"vw":3.166665},{"c":3.155,"h":3.165,"l":3.1501,"n":86,"o":3.165,"t":"2026-09-23T16:45:00Z","v":5014,"vw":3.156064},{"c":3.155,"h":3.16,"l":3.15,"n":83,"o":3.155,"t":"2026-09-23T17:00:00Z","v":3373,"vw":3.155},{"c":3.155,"h":3.16,"l":3.155,"n":49,"o":3.155,"t":"2026-09-23T17:15:00Z","v":1928,"vw":3.15643},{"c":3.15,"h":3.155,"l":3.13,"n":218,"o":3.155,"t":"2026-09-23T17:30:00Z","v":17124,"vw":3.141669},{"c":3.145,"h":3.155,"l":3.145,"n":105,"o":3.145,"t":"2026-09-23T17:45:00Z","v":7658,"vw":3.149599},{"c":3.15,"h":3.15,"l":3.14,"n":63,"o":3.15,"t":"2026-09-23T18:00:00Z","v":3524,"vw":3.144818},{"c":3.14,"h":3.145,"l":3.14,"n":58,"o":3.145,"t":"2026-09-23T18:15:00Z","v":3955,"vw":3.143089},{"c":3.135,"h":3.14,"l":3.13,"n":108,"o":3.135,"t":"2026-09-23T18:30:00Z","v":4839,"vw":3.133229},{"c":3.135,"h":3.14,"l":3.13,"n":98,"o":3.135,"t":"2026-09-23T18:45:00Z","v":3816,"vw":3.134619},{"c":3.13,"h":3.14,"l":3.13,"n":118,"o":3.14,"t":"2026-09-23T19:00:00Z","v":6205,"vw":3.132786},{"c":3.135,"h":3.155,"l":3.13,"n":331,"o":3.13,"t":"2026-09-23T19:15:00Z","v":37201,"vw":3.139759},{"c":3.145,"h":3.155,"l":3.135,"n":227,"o":3.135,"t":"2026-09-23T19:30:00Z","v":18114,"vw":3.143914},{"c":3.17,"h":3.18,"l":3.14,"n":916,"o":3.145,"t":"2026-09-23T19:45:00Z","v":113224,"vw":3.162672},{"c":3.17,"h":3.17,"l":3.17,"n":14,"o":3.17,"t":"2026-09-23T20:00:00Z","v":60184,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-23T21:15:00Z","v":300,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-23T22:15:00Z","v":100,"vw":3.17},{"c":3.175,"h":3.201,"l":3.17,"n":133,"o":3.17,"t":"2026-09-24T13:30:00Z","v":14046,"vw":3.188399},{"c":3.175,"h":3.18,"l":3.15,"n":89,"o":3.165,"t":"2026-09-24T13:45:00Z","v":8189,"vw":3.164209},{"c":3.17,"h":3.17,"l":3.15,"n":150,"o":3.17,"t":"2026-09-24T14:00:00Z","v":9584,"vw":3.161738},{"c":3.225,"h":3.25,"l":3.17,"n":725,"o":3.17,"t":"2026-09-24T14:15:00Z","v":132553,"vw":3.214378},{"c":3.21,"h":3.225,"l":3.21,"n":115,"o":3.22,"t":"2026-09-24T14:30:00Z","v":12013,"vw":3.214389},{"c":3.2,"h":3.22,"l":3.2,"n":137,"o":3.215,"t":"2026-09-24T14:45:00Z","v":12403,"vw":3.211308},{"c":3.2191,"h":3.235,"l":3.18,"n":270,"o":3.19,"t":"2026-09-24T15:00:00Z","v":34525,"vw":3.213807},{"c":3.195,"h":3.23,"l":3.1901,"n":286,"o":3.21,"t":"2026-09-24T15:15:00Z","v":89096,"vw":3.203468},{"c":3.18,"h":3.2,"l":3.17,"n":258,"o":3.195,"t":"2026-09-24T15:30:00Z","v":46667,"vw":3.187413},{"c":3.1709,"h":3.19,"l":3.17,"n":142,"o":3.18,"t":"2026-09-24T15:45:00Z","v":18196,"vw":3.17752},{"c":3.18,"h":3.18,"l":3.1602,"n":134,"o":3.17,"t":"2026-09-24T16:00:00Z","v":16919,"vw":3.167263},{"c":3.2,"h":3.22,"l":3.175,"n":186,"o":3.175,"t":"2026-09-24T16:15:00Z","v":17314,"vw":3.195271},{"c":3.215,"h":3.225,"l":3.19,"n":148,"o":3.2,"t":"2026-09-24T16:30:00Z","v":11441,"vw":3.204691},{"c":3.215,"h":3.22,"l":3.21,"n":56,"o":3.215,"t":"2026-09-24T16:45:00Z","v":3216,"vw":3.216213},{"c":3.225,"h":3.225,"l":3.2119,"n":102,"o":3.215,"t":"2026-09-24T17:00:00Z","v":14133,"vw":3.219874},{"c":3.265,"h":3.265,"l":3.22,"n":282,"o":3.22,"t":"2026-09-24T17:15:00Z","v":32268,"vw":3.248712},{"c":3.245,"h":3.265,"l":3.24,"n":141,"o":3.265,"t":"2026-09-24T17:30:00Z","v":18105,"vw":3.250917},{"c":3.27,"h":3.27,"l":3.2408,"n":196,"o":3.245,"t":"2026-09-24T17:45:00Z","v":21946,"vw":3.254336},{"c":3.245,"h":3.265,"l":3.24,"n":328,"o":3.265,"t":"2026-09-24T18:00:00Z","v":27775,"vw":3.253258},{"c":3.26,"h":3.265,"l":3.24,"n":262,"o":3.24,"t":"2026-09-24T18:15:00Z","v":35920,"vw":3.254622},{"c":3.225,"h":3.265,"l":3.22,"n":277,"o":3.265,"t":"2026-09-24T18:30:00Z","v":52775,"vw":3.256784},{"c":3.225,"h":3.2299,"l":3.225,"n":47,"o":3.225,"t":"2026-09-24T18:45:00Z","v":2090,"vw":3.225407},{"c":3.205,"h":3.25,"l":3.2,"n":270,"o":3.225,"t":"2026-09-24T19:00:00Z","v":24773,"vw":3.225172},{"c":3.225,"h":3.235,"l":3.2,"n":233,"o":3.205,"t":"2026-09-24T19:15:00Z","v":23336,"vw":3.222301},{"c":3.215,"h":3.2208,"l":3.2,"n":428,"o":3.22,"t":"2026-09-24T19:30:00Z","v":46199,"vw":3.21291},{"c":3.26,"h":3.26,"l":3.2,"n":1676,"o":3.21,"t":"2026-09-24T19:45:00Z","v":220792,"vw":3.235863},{"c":3.25,"h":3.25,"l":3.25,"n":8,"o":3.25,"t":"2026-09-24T20:00:00Z","v":118025,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-09-25T10:15:00Z","v":200,"vw":3.25},{"c":3.255,"h":3.27,"l":3.2496,"n":95,"o":3.26,"t":"2026-09-25T13:30:00Z","v":10142,"vw":3.256015},{"c":3.26,"h":3.265,"l":3.25,"n":79,"o":3.25,"t":"2026-09-25T13:45:00Z","v":6400,"vw":3.255642},{"c":3.235,"h":3.25,"l":3.225,"n":76,"o":3.25,"t":"2026-09-25T14:00:00Z","v":6348,"vw":3.235422},{"c":3.235,"h":3.245,"l":3.225,"n":101,"o":3.24,"t":"2026-09-25T14:15:00Z","v":8523,"vw":3.234213},{"c":3.255,"h":3.275,"l":3.24,"n":130,"o":3.24,"t":"2026-09-25T14:30:00Z","v":23225,"vw":3.2639},{"c":3.265,"h":3.265,"l":3.245,"n":87,"o":3.255,"t":"2026-09-25T14:45:00Z","v":11822,"vw":3.253028},{"c":3.28,"h":3.28,"l":3.261,"n":75,"o":3.265,"t":"2026-09-25T15:00:00Z","v":7882,"vw":3.27063},{"c":3.28,"h":3.29,"l":3.2606,"n":100,"o":3.275,"t":"2026-09-25T15:15:00Z","v":12796,"vw":3.273922},{"c":3.285,"h":3.29,"l":3.285,"n":63,"o":3.285,"t":"2026-09-25T15:30:00Z","v":8073,"vw":3.287229},{"c":3.285,"h":3.29,"l":3.265,"n":250,"o":3.285,"t":"2026-09-25T15:45:00Z","v":34867,"vw":3.276052},{"c":3.28,"h":3.3,"l":3.28,"n":103,"o":3.29,"t":"2026-09-25T16:00:00Z","v":13375,"vw":3.291695},{"c":3.275,"h":3.275,"l":3.275,"n":24,"o":3.275,"t":"2026-09-25T16:15:00Z","v":1874,"vw":3.275},{"c":3.275,"h":3.29,"l":3.275,"n":119,"o":3.275,"t":"2026-09-25T16:30:00Z","v":11608,"vw":3.281774},{"c":3.295,"h":3.295,"l":3.27,"n":204,"o":3.275,"t":"2026-09-25T16:45:00Z","v":19857,"vw":3.286011},{"c":3.295,"h":3.3,"l":3.2901,"n":39,"o":3.2901,"t":"2026-09-25T17:00:00Z","v":2217,"vw":3.292168},{"c":3.325,"h":3.33,"l":3.29,"n":416,"o":3.295,"t":"2026-09-25T17:15:00Z","v":115578,"vw":3.299438},{"c":3.345,"h":3.35,"l":3.325,"n":113,"o":3.325,"t":"2026-09-25T17:30:00Z","v":22335,"vw":3.329061},{"c":3.34,"h":3.35,"l":3.34,"n":43,"o":3.345,"t":"2026-09-25T17:45:00Z","v":2403,"vw":3.344569},{"c":3.341,"h":3.35,"l":3.34,"n":206,"o":3.35,"t":"2026-09-25T18:00:00Z","v":18822,"vw":3.344916},{"c":3.33,"h":3.35,"l":3.325,"n":379,"o":3.345,"t":"2026-09-25T18:15:00Z","v":54145,"vw":3.335896},{"c":3.325,"h":3.33,"l":3.325,"n":65,"o":3.325,"t":"2026-09-25T18:30:00Z","v":3909,"vw":3.325171},{"c":3.345,"h":3.345,"l":3.325,"n":243,"o":3.325,"t":"2026-09-25T18:45:00Z","v":25002,"vw":3.33514},{"c":3.3701,"h":3.3899,"l":3.345,"n":462,"o":3.345,"t":"2026-09-25T19:00:00Z","v":120680,"vw":3.37444},{"c":3.3849,"h":3.39,"l":3.37,"n":278,"o":3.375,"t":"2026-09-25T19:15:00Z","v":41408,"vw":3.379358},{"c":3.4291,"h":3.4291,"l":3.375,"n":432,"o":3.38,"t":"2026-09-25T19:30:00Z","v":51187,"vw":3.405383},{"c":3.47,"h":3.52,"l":3.42,"n":3182,"o":3.43,"t":"2026-09-25T19:45:00Z","v":431070,"vw":3.469186},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-09-25T20:00:00Z","v":82556,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":68,"o":3.42,"t":"2026-09-25T21:15:00Z","v":482,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-25T21:45:00Z","v":100,"vw":3.42},{"c":3.425,"h":3.47,"l":3.425,"n":129,"o":3.43,"t":"2026-09-28T13:30:00Z","v":18483,"vw":3.441961},{"c":3.375,"h":3.42,"l":3.37,"n":112,"o":3.42,"t":"2026-09-28T13:45:00Z","v":5637,"vw":3.395261},{"c":3.405,"h":3.415,"l":3.37,"n":214,"o":3.37,"t":"2026-09-28T14:00:00Z","v":13256,"vw":3.384096},{"c":3.425,"h":3.43,"l":3.4093,"n":108,"o":3.4093,"t":"2026-09-28T14:15:00Z","v":6391,"vw":3.419453},{"c":3.405,"h":3.425,"l":3.405,"n":81,"o":3.42,"t":"2026-09-28T14:30:00Z","v":3699,"vw":3.418482},{"c":3.375,"h":3.42,"l":3.375,"n":265,"o":3.405,"t":"2026-09-28T14:45:00Z","v":25251,"vw":3.407584},{"c":3.36,"h":3.375,"l":3.36,"n":102,"o":3.375,"t":"2026-09-28T15:00:00Z","v":8094,"vw":3.361824},{"c":3.355,"h":3.36,"l":3.35,"n":99,"o":3.36,"t":"2026-09-28T15:15:00Z","v":10405,"vw":3.354504},{"c":3.3401,"h":3.355,"l":3.3401,"n":58,"o":3.355,"t":"2026-09-28T15:30:00Z","v":2134,"vw":3.346957},{"c":3.35,"h":3.35,"l":3.345,"n":35,"o":3.35,"t":"2026-09-28T15:45:00Z","v":1417,"vw":3.346707},{"c":3.3414,"h":3.35,"l":3.34,"n":140,"o":3.35,"t":"2026-09-28T16:00:00Z","v":15274,"vw":3.345356},{"c":3.365,"h":3.365,"l":3.335,"n":231,"o":3.34,"t":"2026-09-28T16:15:00Z","v":21728,"vw":3.346267},{"c":3.35,"h":3.365,"l":3.35,"n":31,"o":3.365,"t":"2026-09-28T16:30:00Z","v":2060,"vw":3.35927},{"c":3.35,"h":3.3591,"l":3.345,"n":70,"o":3.35,"t":"2026-09-28T16:45:00Z","v":2344,"vw":3.348718},{"c":3.44,"h":3.44,"l":3.345,"n":358,"o":3.35,"t":"2026-09-28T17:00:00Z","v":42745,"vw":3.38185},{"c":3.45,"h":3.45,"l":3.435,"n":140,"o":3.445,"t":"2026-09-28T17:15:00Z","v":13841,"vw":3.44327},{"c":3.425,"h":3.46,"l":3.4207,"n":329,"o":3.445,"t":"2026-09-28T17:30:00Z","v":43862,"vw":3.446559},{"c":3.445,"h":3.445,"l":3.41,"n":158,"o":3.425,"t":"2026-09-28T17:45:00Z","v":13149,"vw":3.429945},{"c":3.45,"h":3.46,"l":3.44,"n":161,"o":3.445,"t":"2026-09-28T18:00:00Z","v":28072,"vw":3.453514},{"c":3.445,"h":3.45,"l":3.44,"n":65,"o":3.45,"t":"2026-09-28T18:15:00Z","v":3187,"vw":3.447484},{"c":3.445,"h":3.45,"l":3.43,"n":158,"o":3.4499,"t":"2026-09-28T18:30:00Z","v":18697,"vw":3.441994},{"c":3.435,"h":3.44,"l":3.435,"n":101,"o":3.44,"t":"2026-09-28T18:45:00Z","v":6961,"vw":3.436091},{"c":3.445,"h":3.445,"l":3.43,"n":266,"o":3.43,"t":"2026-09-28T19:00:00Z","v":30741,"vw":3.439943},{"c":3.445,"h":3.45,"l":3.445,"n":102,"o":3.445,"t":"2026-09-28T19:15:00Z","v":7294,"vw":3.445199},{"c":3.425,"h":3.45,"l":3.425,"n":223,"o":3.445,"t":"2026-09-28T19:30:00Z","v":22201,"vw":3.442043},{"c":3.485,"h":3.5,"l":3.425,"n":1416,"o":3.425,"t":"2026-09-28T19:45:00Z","v":141258,"vw":3.477932},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-09-28T20:00:00Z","v":112654,"vw":3.46},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-09-28T21:15:00Z","v":271,"vw":3.51},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-28T21:30:00Z","v":360,"vw":3.48},{"c":3.44,"h":3.48,"l":3.44,"n":73,"o":3.48,"t":"2026-09-28T22:00:00Z","v":5003,"vw":3.443415},{"c":3.43,"h":3.485,"l":3.43,"n":250,"o":3.48,"t":"2026-09-29T13:30:00Z","v":14793,"vw":3.449203},{"c":3.43,"h":3.435,"l":3.425,"n":71,"o":3.43,"t":"2026-09-29T13:45:00Z","v":3850,"vw":3.430489},{"c":3.42,"h":3.43,"l":3.395,"n":124,"o":3.43,"t":"2026-09-29T14:00:00Z","v":19074,"vw":3.409782},{"c":3.405,"h":3.42,"l":3.4,"n":49,"o":3.42,"t":"2026-09-29T14:15:00Z","v":2475,"vw":3.409177},{"c":3.39,"h":3.4,"l":3.39,"n":58,"o":3.4,"t":"2026-09-29T14:30:00Z","v":7142,"vw":3.393984},{"c":3.38,"h":3.395,"l":3.37,"n":116,"o":3.39,"t":"2026-09-29T14:45:00Z","v":11005,"vw":3.38221},{"c":3.36,"h":3.38,"l":3.36,"n":77,"o":3.38,"t":"2026-09-29T15:00:00Z","v":6187,"vw":3.369257},{"c":3.355,"h":3.365,"l":3.355,"n":60,"o":3.365,"t":"2026-09-29T15:15:00Z","v":3349,"vw":3.359826},{"c":3.375,"h":3.385,"l":3.36,"n":137,"o":3.36,"t":"2026-09-29T15:30:00Z","v":14946,"vw":3.375324},{"c":3.375,"h":3.385,"l":3.37,"n":132,"o":3.375,"t":"2026-09-29T15:45:00Z","v":11788,"vw":3.379114},{"c":3.355,"h":3.37,"l":3.35,"n":96,"o":3.37,"t":"2026-09-29T16:00:00Z","v":8565,"vw":3.358577},{"c":3.36,"h":3.37,"l":3.355,"n":68,"o":3.36,"t":"2026-09-29T16:15:00Z","v":7465,"vw":3.361148},{"c":3.375,"h":3.385,"l":3.355,"n":247,"o":3.36,"t":"2026-09-29T16:30:00Z","v":37786,"vw":3.373449},{"c":3.39,"h":3.39,"l":3.37,"n":64,"o":3.37,"t":"2026-09-29T16:45:00Z","v":7942,"vw":3.379903},{"c":3.385,"h":3.39,"l":3.385,"n":55,"o":3.385,"t":"2026-09-29T17:00:00Z","v":2502,"vw":3.385645},{"c":3.385,"h":3.39,"l":3.3809,"n":49,"o":3.385,"t":"2026-09-29T17:15:00Z","v":2588,"vw":3.385748},{"c":3.38,"h":3.39,"l":3.38,"n":103,"o":3.385,"t":"2026-09-29T17:30:00Z","v":4800,"vw":3.383203},{"c":3.38,"h":3.39,"l":3.375,"n":85,"o":3.38,"t":"2026-09-29T17:45:00Z","v":7086,"vw":3.381276},{"c":3.38,"h":3.39,"l":3.375,"n":131,"o":3.375,"t":"2026-09-29T18:00:00Z","v":8466,"vw":3.383921},{"c":3.395,"h":3.395,"l":3.385,"n":106,"o":3.385,"t":"2026-09-29T18:15:00Z","v":5259,"vw":3.388939},{"c":3.405,"h":3.405,"l":3.385,"n":184,"o":3.395,"t":"2026-09-29T18:30:00Z","v":9878,"vw":3.394751},{"c":3.405,"h":3.405,"l":3.4,"n":76,"o":3.4,"t":"2026-09-29T18:45:00Z","v":12793,"vw":3.403637},{"c":3.395,"h":3.4031,"l":3.395,"n":119,"o":3.4,"t":"2026-09-29T19:00:00Z","v":6918,"vw":3.398402},{"c":3.415,"h":3.415,"l":3.395,"n":178,"o":3.395,"t":"2026-09-29T19:15:00Z","v":14773,"vw":3.406058},{"c":3.435,"h":3.44,"l":3.415,"n":287,"o":3.42,"t":"2026-09-29T19:30:00Z","v":20597,"vw":3.426049},{"c":3.445,"h":3.455,"l":3.43,"n":980,"o":3.435,"t":"2026-09-29T19:45:00Z","v":100510,"vw":3.446649},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-09-29T20:00:00Z","v":73075,"vw":3.44},{"c":3.385,"h":3.44,"l":3.38,"n":136,"o":3.44,"t":"2026-09-30T13:30:00Z","v":14568,"vw":3.40253},{"c":3.375,"h":3.385,"l":3.36,"n":195,"o":3.385,"t":"2026-09-30T13:45:00Z","v":14989,"vw":3.371337},{"c":3.4006,"h":3.415,"l":3.37,"n":150,"o":3.375,"t":"2026-09-30T14:00:00Z","v":11865,"vw":3.396622},{"c":3.375,"h":3.4,"l":3.37,"n":85,"o":3.4,"t":"2026-09-30T14:15:00Z","v":4261,"vw":3.383407},{"c":3.37,"h":3.3769,"l":3.37,"n":74,"o":3.375,"t":"2026-09-30T14:30:00Z","v":3405,"vw":3.373745},{"c":3.3846,"h":3.395,"l":3.37,"n":197,"o":3.37,"t":"2026-09-30T14:45:00Z","v":18891,"vw":3.383608},{"c":3.365,"h":3.39,"l":3.365,"n":150,"o":3.385,"t":"2026-09-30T15:00:00Z","v":17028,"vw":3.373185},{"c":3.36,"h":3.37,"l":3.35,"n":205,"o":3.365,"t":"2026-09-30T15:15:00Z","v":18817,"vw":3.358258},{"c":3.35,"h":3.37,"l":3.35,"n":160,"o":3.365,"t":"2026-09-30T15:30:00Z","v":11131,"vw":3.360561},{"c":3.37,"h":3.38,"l":3.345,"n":292,"o":3.3515,"t":"2026-09-30T15:45:00Z","v":38176,"vw":3.359294},{"c":3.365,"h":3.37,"l":3.36,"n":116,"o":3.37,"t":"2026-09-30T16:00:00Z","v":3651,"vw":3.36575},{"c":3.36,"h":3.37,"l":3.36,"n":124,"o":3.365,"t":"2026-09-30T16:15:00Z","v":4456,"vw":3.36413},{"c":3.36,"h":3.37,"l":3.36,"n":139,"o":3.365,"t":"2026-09-30T16:30:00Z","v":5621,"vw":3.36557},{"c":3.365,"h":3.37,"l":3.35,"n":315,"o":3.365,"t":"2026-09-30T16:45:00Z","v":15553,"vw":3.359935},{"c":3.3763,"h":3.3763,"l":3.35,"n":226,"o":3.365,"t":"2026-09-30T17:00:00Z","v":17881,"vw":3.365328},{"c":3.375,"h":3.385,"l":3.375,"n":197,"o":3.3793,"t":"2026-09-30T17:15:00Z","v":12390,"vw":3.377558},{"c":3.385,"h":3.39,"l":3.37,"n":156,"o":3.37,"t":"2026-09-30T17:30:00Z","v":6853,"vw":3.379666},{"c":3.385,"h":3.39,"l":3.38,"n":205,"o":3.385,"t":"2026-09-30T17:45:00Z","v":9293,"vw":3.385271},{"c":3.395,"h":3.4,"l":3.38,"n":256,"o":3.385,"t":"2026-09-30T18:00:00Z","v":22955,"vw":3.388509},{"c":3.38,"h":3.4,"l":3.38,"n":167,"o":3.395,"t":"2026-09-30T18:15:00Z","v":7207,"vw":3.388913},{"c":3.38,"h":3.39,"l":3.37,"n":186,"o":3.39,"t":"2026-09-30T18:30:00Z","v":5703,"vw":3.375634},{"c":3.365,"h":3.38,"l":3.355,"n":308,"o":3.38,"t":"2026-09-30T18:45:00Z","v":17376,"vw":3.364682},{"c":3.35,"h":3.365,"l":3.35,"n":168,"o":3.365,"t":"2026-09-30T19:00:00Z","v":14823,"vw":3.35517},{"c":3.365,"h":3.37,"l":3.35,"n":240,"o":3.35,"t":"2026-09-30T19:15:00Z","v":23911,"vw":3.361567},{"c":3.375,"h":3.38,"l":3.365,"n":327,"o":3.365,"t":"2026-09-30T19:30:00Z","v":28952,"vw":3.373168},{"c":3.42,"h":3.425,"l":3.37,"n":1033,"o":3.375,"t":"2026-09-30T19:45:00Z","v":147727,"vw":3.407162},{"c":3.4,"h":3.4,"l":3.4,"n":12,"o":3.4,"t":"2026-09-30T20:00:00Z","v":106763,"vw":3.4},{"c":3.46,"h":3.5,"l":3.42,"n":76,"o":3.48,"t":"2026-09-30T20:15:00Z","v":31669,"vw":3.486106},{"c":3.4287,"h":3.4287,"l":3.4287,"n":1,"o":3.4287,"t":"2026-10-01T08:30:00Z","v":200,"vw":3.4287},{"c":3.395,"h":3.44,"l":3.39,"n":122,"o":3.41,"t":"2026-10-01T13:30:00Z","v":21333,"vw":3.417958},{"c":3.38,"h":3.395,"l":3.355,"n":103,"o":3.395,"t":"2026-10-01T13:45:00Z","v":6653,"vw":3.375095},{"c":3.365,"h":3.375,"l":3.3401,"n":140,"o":3.37,"t":"2026-10-01T14:00:00Z","v":9314,"vw":3.358492},{"c":3.355,"h":3.375,"l":3.355,"n":108,"o":3.365,"t":"2026-10-01T14:15:00Z","v":14705,"vw":3.363931},{"c":3.35,"h":3.355,"l":3.34,"n":104,"o":3.35,"t":"2026-10-01T14:30:00Z","v":5044,"vw":3.34875},{"c":3.34,"h":3.345,"l":3.33,"n":196,"o":3.345,"t":"2026-10-01T14:45:00Z","v":22545,"vw":3.336913},{"c":3.33,"h":3.335,"l":3.33,"n":57,"o":3.335,"t":"2026-10-01T15:00:00Z","v":4109,"vw":3.333961},{"c":3.335,"h":3.34,"l":3.32,"n":163,"o":3.335,"t":"2026-10-01T15:15:00Z","v":15080,"vw":3.331385},{"c":3.34,"h":3.345,"l":3.325,"n":110,"o":3.33,"t":"2026-10-01T15:30:00Z","v":10633,"vw":3.335383},{"c":3.34,"h":3.34,"l":3.33,"n":81,"o":3.33,"t":"2026-10-01T15:45:00Z","v":2564,"vw":3.33525},{"c":3.33,"h":3.34,"l":3.33,"n":99,"o":3.335,"t":"2026-10-01T16:00:00Z","v":6251,"vw":3.335815},{"c":3.34,"h":3.34,"l":3.33,"n":93,"o":3.332,"t":"2026-10-01T16:15:00Z","v":4126,"vw":3.335621},{"c":3.325,"h":3.34,"l":3.32,"n":160,"o":3.34,"t":"2026-10-01T16:30:00Z","v":15706,"vw":3.333627},{"c":3.3205,"h":3.335,"l":3.32,"n":123,"o":3.325,"t":"2026-10-01T16:45:00Z","v":22511,"vw":3.329483},{"c":3.315,"h":3.32,"l":3.31,"n":82,"o":3.32,"t":"2026-10-01T17:00:00Z","v":9602,"vw":3.312139},{"c":3.335,"h":3.3369,"l":3.31,"n":147,"o":3.32,"t":"2026-10-01T17:15:00Z","v":16722,"vw":3.324053},{"c":3.325,"h":3.35,"l":3.32,"n":148,"o":3.34,"t":"2026-10-01T17:30:00Z","v":23410,"vw":3.33315},{"c":3.34,"h":3.34,"l":3.32,"n":208,"o":3.33,"t":"2026-10-01T17:45:00Z","v":17708,"vw":3.330513},{"c":3.365,"h":3.365,"l":3.335,"n":269,"o":3.335,"t":"2026-10-01T18:00:00Z","v":27223,"vw":3.346567},{"c":3.38,"h":3.38,"l":3.36,"n":169,"o":3.365,"t":"2026-10-01T18:15:00Z","v":11701,"vw":3.370175},{"c":3.37,"h":3.38,"l":3.37,"n":125,"o":3.375,"t":"2026-10-01T18:30:00Z","v":5430,"vw":3.374465},{"c":3.365,"h":3.38,"l":3.36,"n":134,"o":3.37,"t":"2026-10-01T18:45:00Z","v":7631,"vw":3.367539},{"c":3.335,"h":3.3691,"l":3.335,"n":206,"o":3.365,"t":"2026-10-01T19:00:00Z","v":13733,"vw":3.354077},{"c":3.335,"h":3.35,"l":3.33,"n":270,"o":3.34,"t":"2026-10-01T19:15:00Z","v":21900,"vw":3.340279},{"c":3.345,"h":3.35,"l":3.33,"n":370,"o":3.33,"t":"2026-10-01T19:30:00Z","v":32226,"vw":3.340029},{"c":3.35,"h":3.365,"l":3.335,"n":886,"o":3.345,"t":"2026-10-01T19:45:00Z","v":99538,"vw":3.349678},{"c":3.35,"h":3.35,"l":3.35,"n":9,"o":3.35,"t":"2026-10-01T20:00:00Z","v":105782,"vw":3.35},{"c":3.4,"h":3.4,"l":3.35,"n":39,"o":3.35,"t":"2026-10-01T20:15:00Z","v":10631,"vw":3.397232},{"c":3.51,"h":3.51,"l":3.4,"n":37,"o":3.4,"t":"2026-10-01T20:30:00Z","v":18130,"vw":3.44431},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-02T08:00:00Z","v":902,"vw":3.38},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-02T13:15:00Z","v":335,"vw":3.35},{"c":3.335,"h":3.43,"l":3.335,"n":226,"o":3.4,"t":"2026-10-02T13:30:00Z","v":15453,"vw":3.383221},{"c":3.325,"h":3.3377,"l":3.32,"n":63,"o":3.33,"t":"2026-10-02T13:45:00Z","v":7346,"vw":3.329495},{"c":3.355,"h":3.355,"l":3.325,"n":88,"o":3.325,"t":"2026-10-02T14:00:00Z","v":8884,"vw":3.339808},{"c":3.355,"h":3.365,"l":3.345,"n":93,"o":3.355,"t":"2026-10-02T14:15:00Z","v":14026,"vw":3.353642},{"c":3.335,"h":3.35,"l":3.33,"n":97,"o":3.35,"t":"2026-10-02T14:30:00Z","v":23777,"vw":3.343318},{"c":3.31,"h":3.34,"l":3.31,"n":126,"o":3.335,"t":"2026-10-02T14:45:00Z","v":12512,"vw":3.32779},{"c":3.3,"h":3.32,"l":3.285,"n":140,"o":3.31,"t":"2026-10-02T15:00:00Z","v":23366,"vw":3.299893},{"c":3.31,"h":3.31,"l":3.29,"n":153,"o":3.305,"t":"2026-10-02T15:15:00Z","v":29784,"vw":3.298071},{"c":3.32,"h":3.325,"l":3.305,"n":111,"o":3.31,"t":"2026-10-02T15:30:00Z","v":18226,"vw":3.317427},{"c":3.32,"h":3.32,"l":3.31,"n":66,"o":3.31,"t":"2026-10-02T15:45:00Z","v":3292,"vw":3.313842},{"c":3.3,"h":3.315,"l":3.3,"n":72,"o":3.315,"t":"2026-10-02T16:00:00Z","v":8745,"vw":3.311553},{"c":3.3,"h":3.305,"l":3.3,"n":41,"o":3.305,"t":"2026-10-02T16:15:00Z","v":5800,"vw":3.303122},{"c":3.305,"h":3.31,"l":3.3,"n":70,"o":3.305,"t":"2026-10-02T16:30:00Z","v":9246,"vw":3.305294},{"c":3.3,"h":3.31,"l":3.3,"n":38,"o":3.305,"t":"2026-10-02T16:45:00Z","v":4262,"vw":3.30604},{"c":3.3,"h":3.31,"l":3.3,"n":32,"o":3.31,"t":"2026-10-02T17:00:00Z","v":4873,"vw":3.304945},{"c":3.295,"h":3.31,"l":3.29,"n":118,"o":3.3093,"t":"2026-10-02T17:15:00Z","v":14730,"vw":3.30065},{"c":3.31,"h":3.315,"l":3.295,"n":162,"o":3.3,"t":"2026-10-02T17:30:00Z","v":23625,"vw":3.304859},{"c":3.36,"h":3.41,"l":3.31,"n":1136,"o":3.315,"t":"2026-10-02T17:45:00Z","v":215457,"vw":3.373857},{"c":3.365,"h":3.365,"l":3.36,"n":54,"o":3.365,"t":"2026-10-02T18:00:00Z","v":5394,"vw":3.363638},{"c":3.37,"h":3.37,"l":3.355,"n":154,"o":3.365,"t":"2026-10-02T18:15:00Z","v":12801,"vw":3.360794},{"c":3.375,"h":3.38,"l":3.36,"n":124,"o":3.365,"t":"2026-10-02T18:30:00Z","v":12794,"vw":3.370941},{"c":3.375,"h":3.3791,"l":3.37,"n":16,"o":3.375,"t":"2026-10-02T18:45:00Z","v":1604,"vw":3.374863},{"c":3.37,"h":3.3791,"l":3.37,"n":67,"o":3.375,"t":"2026-10-02T19:00:00Z","v":4399,"vw":3.373805},{"c":3.37,"h":3.375,"l":3.37,"n":68,"o":3.37,"t":"2026-10-02T19:15:00Z","v":5776,"vw":3.373636},{"c":3.395,"h":3.395,"l":3.37,"n":257,"o":3.37,"t":"2026-10-02T19:30:00Z","v":24524,"vw":3.383325},{"c":3.395,"h":3.4,"l":3.38,"n":537,"o":3.39,"t":"2026-10-02T19:45:00Z","v":45061,"vw":3.390949},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-02T20:00:00Z","v":75136,"vw":3.38},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-02T20:30:00Z","v":4000,"vw":3.43},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-02T23:15:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-05T08:15:00Z","v":939,"vw":3.41},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-05T11:00:00Z","v":515,"vw":3.47},{"c":3.45,"h":3.45,"l":3.41,"n":14,"o":3.41,"t":"2026-10-05T12:45:00Z","v":1510,"vw":3.421925},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-05T13:15:00Z","v":204,"vw":3.4},{"c":3.43,"h":3.43,"l":3.4,"n":163,"o":3.4,"t":"2026-10-05T13:30:00Z","v":27239,"vw":3.413815},{"c":3.445,"h":3.4499,"l":3.42,"n":92,"o":3.425,"t":"2026-10-05T13:45:00Z","v":10469,"vw":3.428245},{"c":3.485,"h":3.49,"l":3.45,"n":245,"o":3.45,"t":"2026-10-05T14:00:00Z","v":16337,"vw":3.477682},{"c":3.455,"h":3.48,"l":3.455,"n":198,"o":3.48,"t":"2026-10-05T14:15:00Z","v":18789,"vw":3.47106},{"c":3.455,"h":3.455,"l":3.44,"n":144,"o":3.455,"t":"2026-10-05T14:30:00Z","v":12254,"vw":3.448305},{"c":3.455,"h":3.458,"l":3.44,"n":87,"o":3.45,"t":"2026-10-05T14:45:00Z","v":7816,"vw":3.448301},{"c":3.455,"h":3.46,"l":3.45,"n":82,"o":3.4599,"t":"2026-10-05T15:00:00Z","v":5034,"vw":3.45686},{"c":3.505,"h":3.506,"l":3.455,"n":264,"o":3.455,"t":"2026-10-05T15:15:00Z","v":28003,"vw":3.479347},{"c":3.53,"h":3.54,"l":3.505,"n":132,"o":3.505,"t":"2026-10-05T15:30:00Z","v":10630,"vw":3.527305},{"c":3.55,"h":3.56,"l":3.525,"n":218,"o":3.535,"t":"2026-10-05T15:45:00Z","v":31803,"vw":3.538716},{"c":3.565,"h":3.565,"l":3.54,"n":95,"o":3.555,"t":"2026-10-05T16:00:00Z","v":9559,"vw":3.552564},{"c":3.54,"h":3.56,"l":3.54,"n":61,"o":3.56,"t":"2026-10-05T16:15:00Z","v":7479,"vw":3.552608},{"c":3.54,"h":3.5491,"l":3.54,"n":67,"o":3.545,"t":"2026-10-05T16:30:00Z","v":3948,"vw":3.54368},{"c":3.535,"h":3.54,"l":3.53,"n":79,"o":3.54,"t":"2026-10-05T16:45:00Z","v":8336,"vw":3.536872},{"c":3.525,"h":3.54,"l":3.515,"n":316,"o":3.53,"t":"2026-10-05T17:00:00Z","v":66376,"vw":3.523736},{"c":3.535,"h":3.535,"l":3.515,"n":187,"o":3.525,"t":"2026-10-05T17:15:00Z","v":20689,"vw":3.522221},{"c":3.545,"h":3.545,"l":3.52,"n":132,"o":3.534,"t":"2026-10-05T17:30:00Z","v":16755,"vw":3.532061},{"c":3.625,"h":3.675,"l":3.545,"n":708,"o":3.545,"t":"2026-10-05T17:45:00Z","v":122445,"vw":3.612604},{"c":3.585,"h":3.63,"l":3.57,"n":270,"o":3.625,"t":"2026-10-05T18:00:00Z","v":44616,"vw":3.59774},{"c":3.61,"h":3.615,"l":3.5708,"n":252,"o":3.585,"t":"2026-10-05T18:15:00Z","v":47346,"vw":3.596227},{"c":3.615,"h":3.6191,"l":3.6,"n":125,"o":3.6,"t":"2026-10-05T18:30:00Z","v":15207,"vw":3.610526},{"c":3.595,"h":3.635,"l":3.595,"n":302,"o":3.615,"t":"2026-10-05T18:45:00Z","v":46770,"vw":3.613941},{"c":3.585,"h":3.605,"l":3.56,"n":597,"o":3.6,"t":"2026-10-05T19:00:00Z","v":100931,"vw":3.578311},{"c":3.575,"h":3.585,"l":3.56,"n":282,"o":3.585,"t":"2026-10-05T19:15:00Z","v":26776,"vw":3.5712},{"c":3.545,"h":3.575,"l":3.525,"n":232,"o":3.575,"t":"2026-10-05T19:30:00Z","v":27703,"vw":3.543427},{"c":3.5,"h":3.545,"l":3.48,"n":812,"o":3.545,"t":"2026-10-05T19:45:00Z","v":109579,"vw":3.495834},{"c":3.53,"h":3.53,"l":3.48,"n":17,"o":3.48,"t":"2026-10-05T20:00:00Z","v":77169,"vw":3.480405},{"c":3.58,"h":3.58,"l":3.53,"n":37,"o":3.53,"t":"2026-10-05T20:15:00Z","v":24306,"vw":3.555687},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-05T21:00:00Z","v":200,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-05T21:30:00Z","v":8623,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-05T22:45:00Z","v":109,"vw":3.57},{"c":3.5,"h":3.52,"l":3.45,"n":10,"o":3.52,"t":"2026-10-06T08:00:00Z","v":2699,"vw":3.482069},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-06T08:15:00Z","v":800,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-06T08:30:00Z","v":147,"vw":3.51},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-06T09:00:00Z","v":200,"vw":3.57},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-06T09:45:00Z","v":200,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-06T10:00:00Z","v":1350,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-06T10:30:00Z","v":1574,"vw":3.53},{"c":3.57,"h":3.57,"l":3.49,"n":15,"o":3.55,"t":"2026-10-06T11:00:00Z","v":2099,"vw":3.53128},{"c":3.52,"h":3.57,"l":3.52,"n":26,"o":3.57,"t":"2026-10-06T11:15:00Z","v":1086,"vw":3.56375},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.5,"t":"2026-10-06T12:45:00Z","v":1332,"vw":3.492308},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-06T13:00:00Z","v":268,"vw":3.52},{"c":3.49,"h":3.51,"l":3.49,"n":5,"o":3.51,"t":"2026-10-06T13:15:00Z","v":1267,"vw":3.5},{"c":3.46,"h":3.485,"l":3.4,"n":160,"o":3.48,"t":"2026-10-06T13:30:00Z","v":45863,"vw":3.441869},{"c":3.425,"h":3.47,"l":3.425,"n":102,"o":3.455,"t":"2026-10-06T13:45:00Z","v":9783,"vw":3.450199},{"c":3.375,"h":3.43,"l":3.365,"n":300,"o":3.42,"t":"2026-10-06T14:00:00Z","v":49025,"vw":3.38767},{"c":3.345,"h":3.38,"l":3.345,"n":138,"o":3.375,"t":"2026-10-06T14:15:00Z","v":11629,"vw":3.363816},{"c":3.315,"h":3.35,"l":3.31,"n":159,"o":3.345,"t":"2026-10-06T14:30:00Z","v":17801,"vw":3.338402},{"c":3.38,"h":3.4,"l":3.31,"n":706,"o":3.315,"t":"2026-10-06T14:45:00Z","v":115312,"vw":3.369893},{"c":3.375,"h":3.39,"l":3.37,"n":194,"o":3.38,"t":"2026-10-06T15:00:00Z","v":23313,"vw":3.380692},{"c":3.375,"h":3.38,"l":3.37,"n":130,"o":3.375,"t":"2026-10-06T15:15:00Z","v":11408,"vw":3.374672},{"c":3.375,"h":3.38,"l":3.37,"n":75,"o":3.37,"t":"2026-10-06T15:30:00Z","v":4026,"vw":3.373521},{"c":3.355,"h":3.375,"l":3.35,"n":126,"o":3.375,"t":"2026-10-06T15:45:00Z","v":9222,"vw":3.361563},{"c":3.33,"h":3.36,"l":3.33,"n":139,"o":3.35,"t":"2026-10-06T16:00:00Z","v":19601,"vw":3.343734},{"c":3.33,"h":3.33,"l":3.325,"n":113,"o":3.33,"t":"2026-10-06T16:15:00Z","v":5390,"vw":3.327909},{"c":3.325,"h":3.33,"l":3.32,"n":92,"o":3.325,"t":"2026-10-06T16:30:00Z","v":5273,"vw":3.325309},{"c":3.31,"h":3.335,"l":3.31,"n":122,"o":3.325,"t":"2026-10-06T16:45:00Z","v":16840,"vw":3.327503},{"c":3.29,"h":3.3123,"l":3.29,"n":119,"o":3.31,"t":"2026-10-06T17:00:00Z","v":20182,"vw":3.301885},{"c":3.28,"h":3.3,"l":3.28,"n":75,"o":3.2903,"t":"2026-10-06T17:15:00Z","v":7464,"vw":3.286097},{"c":3.2977,"h":3.3,"l":3.28,"n":147,"o":3.28,"t":"2026-10-06T17:30:00Z","v":15901,"vw":3.290206},{"c":3.27,"h":3.295,"l":3.27,"n":119,"o":3.295,"t":"2026-10-06T17:45:00Z","v":10787,"vw":3.27979},{"c":3.275,"h":3.28,"l":3.27,"n":115,"o":3.28,"t":"2026-10-06T18:00:00Z","v":13400,"vw":3.274094},{"c":3.27,"h":3.28,"l":3.27,"n":78,"o":3.27,"t":"2026-10-06T18:15:00Z","v":5037,"vw":3.274354},{"c":3.2715,"h":3.28,"l":3.27,"n":66,"o":3.27,"t":"2026-10-06T18:30:00Z","v":3840,"vw":3.272655},{"c":3.26,"h":3.28,"l":3.26,"n":99,"o":3.27,"t":"2026-10-06T18:45:00Z","v":7095,"vw":3.269102},{"c":3.2493,"h":3.26,"l":3.23,"n":403,"o":3.26,"t":"2026-10-06T19:00:00Z","v":79283,"vw":3.240897},{"c":3.305,"h":3.31,"l":3.245,"n":270,"o":3.245,"t":"2026-10-06T19:15:00Z","v":49954,"vw":3.269657},{"c":3.275,"h":3.305,"l":3.26,"n":252,"o":3.305,"t":"2026-10-06T19:30:00Z","v":35171,"vw":3.278579},{"c":3.28,"h":3.295,"l":3.26,"n":1076,"o":3.27,"t":"2026-10-06T19:45:00Z","v":127247,"vw":3.274204},{"c":3.25,"h":3.29,"l":3.25,"n":16,"o":3.29,"t":"2026-10-06T20:00:00Z","v":52994,"vw":3.289849},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-06T20:30:00Z","v":2209,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-06T21:00:00Z","v":500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-07T08:15:00Z","v":311,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":22,"o":3.3,"t":"2026-10-07T08:30:00Z","v":1400,"vw":3.3},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-07T10:00:00Z","v":300,"vw":3.23},{"c":3.4346,"h":3.4346,"l":3.4346,"n":1,"o":3.4346,"t":"2026-10-07T10:30:00Z","v":100,"vw":3.4346},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T11:00:00Z","v":100,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-07T12:30:00Z","v":100,"vw":3.29},{"c":3.3282,"h":3.3282,"l":3.3282,"n":1,"o":3.3282,"t":"2026-10-07T12:45:00Z","v":2000,"vw":3.3282},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-07T13:00:00Z","v":300,"vw":3.31},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-10-07T13:15:00Z","v":364,"vw":3.27},{"c":3.29,"h":3.29,"l":3.25,"n":95,"o":3.27,"t":"2026-10-07T13:30:00Z","v":14225,"vw":3.266931},{"c":3.29,"h":3.29,"l":3.28,"n":53,"o":3.285,"t":"2026-10-07T13:45:00Z","v":6681,"vw":3.280906},{"c":3.255,"h":3.3076,"l":3.255,"n":254,"o":3.29,"t":"2026-10-07T14:00:00Z","v":27636,"vw":3.281432},{"c":3.255,"h":3.265,"l":3.24,"n":152,"o":3.255,"t":"2026-10-07T14:15:00Z","v":14616,"vw":3.253663},{"c":3.255,"h":3.2627,"l":3.2417,"n":219,"o":3.255,"t":"2026-10-07T14:30:00Z","v":15153,"vw":3.253622},{"c":3.285,"h":3.3,"l":3.255,"n":201,"o":3.255,"t":"2026-10-07T14:45:00Z","v":13428,"vw":3.276704},{"c":3.275,"h":3.3,"l":3.27,"n":93,"o":3.285,"t":"2026-10-07T15:00:00Z","v":8731,"vw":3.286086},{"c":3.305,"h":3.33,"l":3.27,"n":303,"o":3.27,"t":"2026-10-07T15:15:00Z","v":39606,"vw":3.300437},{"c":3.315,"h":3.345,"l":3.305,"n":179,"o":3.305,"t":"2026-10-07T15:30:00Z","v":17064,"vw":3.323941},{"c":3.315,"h":3.32,"l":3.305,"n":108,"o":3.315,"t":"2026-10-07T15:45:00Z","v":8289,"vw":3.315088},{"c":3.305,"h":3.315,"l":3.3,"n":63,"o":3.315,"t":"2026-10-07T16:00:00Z","v":4049,"vw":3.3065},{"c":3.295,"h":3.305,"l":3.29,"n":77,"o":3.305,"t":"2026-10-07T16:15:00Z","v":5628,"vw":3.295666},{"c":3.3,"h":3.3,"l":3.285,"n":90,"o":3.29,"t":"2026-10-07T16:30:00Z","v":9239,"vw":3.292008},{"c":3.285,"h":3.295,"l":3.28,"n":140,"o":3.295,"t":"2026-10-07T16:45:00Z","v":8874,"vw":3.281903},{"c":3.285,"h":3.3,"l":3.285,"n":93,"o":3.285,"t":"2026-10-07T17:00:00Z","v":7800,"vw":3.290652},{"c":3.26,"h":3.285,"l":3.26,"n":84,"o":3.285,"t":"2026-10-07T17:15:00Z","v":10523,"vw":3.278334},{"c":3.285,"h":3.285,"l":3.255,"n":137,"o":3.26,"t":"2026-10-07T17:30:00Z","v":16881,"vw":3.268403},{"c":3.27,"h":3.285,"l":3.27,"n":66,"o":3.285,"t":"2026-10-07T17:45:00Z","v":9871,"vw":3.282991},{"c":3.28,"h":3.28,"l":3.27,"n":80,"o":3.275,"t":"2026-10-07T18:00:00Z","v":4903,"vw":3.276851},{"c":3.3,"h":3.3,"l":3.275,"n":147,"o":3.275,"t":"2026-10-07T18:15:00Z","v":13327,"vw":3.288706},{"c":3.29,"h":3.305,"l":3.29,"n":100,"o":3.295,"t":"2026-10-07T18:30:00Z","v":13996,"vw":3.299638},{"c":3.285,"h":3.295,"l":3.28,"n":88,"o":3.295,"t":"2026-10-07T18:45:00Z","v":5253,"vw":3.287482},{"c":3.295,"h":3.295,"l":3.28,"n":177,"o":3.285,"t":"2026-10-07T19:00:00Z","v":13877,"vw":3.285758},{"c":3.28,"h":3.295,"l":3.28,"n":135,"o":3.295,"t":"2026-10-07T19:15:00Z","v":10460,"vw":3.285188},{"c":3.27,"h":3.285,"l":3.27,"n":175,"o":3.28,"t":"2026-10-07T19:30:00Z","v":12896,"vw":3.276762},{"c":3.26,"h":3.28,"l":3.255,"n":698,"o":3.27,"t":"2026-10-07T19:45:00Z","v":50380,"vw":3.264969},{"c":3.26,"h":3.26,"l":3.26,"n":11,"o":3.26,"t":"2026-10-07T20:00:00Z","v":49607,"vw":3.26},{"c":3.21,"h":3.21,"l":3.21,"n":8,"o":3.21,"t":"2026-10-07T21:30:00Z","v":300,"vw":3.21},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-08T08:00:00Z","v":284,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-08T10:30:00Z","v":145,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-08T11:00:00Z","v":1000,"vw":3.25},{"c":3.165,"h":3.23,"l":3.15,"n":137,"o":3.23,"t":"2026-10-08T13:30:00Z","v":43853,"vw":3.195356},{"c":3.205,"h":3.21,"l":3.165,"n":192,"o":3.165,"t":"2026-10-08T13:45:00Z","v":12220,"vw":3.188878},{"c":3.195,"h":3.2,"l":3.195,"n":43,"o":3.2,"t":"2026-10-08T14:00:00Z","v":4899,"vw":3.195775},{"c":3.19,"h":3.2,"l":3.19,"n":35,"o":3.195,"t":"2026-10-08T14:15:00Z","v":3491,"vw":3.194135},{"c":3.185,"h":3.185,"l":3.175,"n":56,"o":3.18,"t":"2026-10-08T14:30:00Z","v":6104,"vw":3.180759},{"c":3.175,"h":3.18,"l":3.175,"n":68,"o":3.175,"t":"2026-10-08T14:45:00Z","v":12565,"vw":3.177123},{"c":3.165,"h":3.175,"l":3.16,"n":79,"o":3.175,"t":"2026-10-08T15:00:00Z","v":5511,"vw":3.163001},{"c":3.16,"h":3.17,"l":3.16,"n":35,"o":3.165,"t":"2026-10-08T15:15:00Z","v":3683,"vw":3.165413},{"c":3.1601,"h":3.1699,"l":3.16,"n":56,"o":3.1699,"t":"2026-10-08T15:30:00Z","v":3872,"vw":3.162063},{"c":3.155,"h":3.1616,"l":3.155,"n":45,"o":3.1616,"t":"2026-10-08T15:45:00Z","v":3191,"vw":3.159456},{"c":3.155,"h":3.1591,"l":3.155,"n":12,"o":3.1591,"t":"2026-10-08T16:00:00Z","v":1773,"vw":3.15771},{"c":3.165,"h":3.185,"l":3.15,"n":157,"o":3.15,"t":"2026-10-08T16:15:00Z","v":14513,"vw":3.174161},{"c":3.17,"h":3.17,"l":3.1612,"n":43,"o":3.165,"t":"2026-10-08T16:30:00Z","v":2245,"vw":3.165683},{"c":3.215,"h":3.215,"l":3.17,"n":132,"o":3.17,"t":"2026-10-08T16:45:00Z","v":11080,"vw":3.190318},{"c":3.275,"h":3.285,"l":3.215,"n":303,"o":3.215,"t":"2026-10-08T17:00:00Z","v":40871,"vw":3.257833},{"c":3.275,"h":3.28,"l":3.27,"n":51,"o":3.275,"t":"2026-10-08T17:15:00Z","v":5522,"vw":3.274585},{"c":3.305,"h":3.315,"l":3.27,"n":103,"o":3.27,"t":"2026-10-08T17:30:00Z","v":10457,"vw":3.294632},{"c":3.305,"h":3.305,"l":3.28,"n":188,"o":3.305,"t":"2026-10-08T17:45:00Z","v":15143,"vw":3.292931},{"c":3.31,"h":3.315,"l":3.305,"n":80,"o":3.305,"t":"2026-10-08T18:00:00Z","v":4889,"vw":3.307723},{"c":3.325,"h":3.33,"l":3.319,"n":99,"o":3.319,"t":"2026-10-08T18:15:00Z","v":9068,"vw":3.325937},{"c":3.325,"h":3.33,"l":3.3202,"n":29,"o":3.325,"t":"2026-10-08T18:30:00Z","v":4816,"vw":3.321959},{"c":3.305,"h":3.325,"l":3.3,"n":105,"o":3.325,"t":"2026-10-08T18:45:00Z","v":9418,"vw":3.314352},{"c":3.315,"h":3.33,"l":3.305,"n":202,"o":3.305,"t":"2026-10-08T19:00:00Z","v":14673,"vw":3.316476},{"c":3.315,"h":3.33,"l":3.31,"n":133,"o":3.3141,"t":"2026-10-08T19:15:00Z","v":19904,"vw":3.3189},{"c":3.295,"h":3.32,"l":3.29,"n":134,"o":3.315,"t":"2026-10-08T19:30:00Z","v":6404,"vw":3.30706},{"c":3.275,"h":3.315,"l":3.27,"n":1055,"o":3.295,"t":"2026-10-08T19:45:00Z","v":119854,"vw":3.289925},{"c":3.28,"h":3.28,"l":3.28,"n":14,"o":3.28,"t":"2026-10-08T20:00:00Z","v":274206,"vw":3.28},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-08T23:45:00Z","v":150,"vw":3.35},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-09T08:00:00Z","v":100,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-09T10:00:00Z","v":197,"vw":3.26},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-09T11:00:00Z","v":198,"vw":3.29},{"c":3.3591,"h":3.3591,"l":3.275,"n":96,"o":3.28,"t":"2026-10-09T13:30:00Z","v":51559,"vw":3.310694},{"c":3.31,"h":3.355,"l":3.3,"n":237,"o":3.355,"t":"2026-10-09T13:45:00Z","v":65795,"vw":3.329769},{"c":3.325,"h":3.345,"l":3.305,"n":143,"o":3.305,"t":"2026-10-09T14:00:00Z","v":21594,"vw":3.325871},{"c":3.31,"h":3.3212,"l":3.31,"n":81,"o":3.3212,"t":"2026-10-09T14:15:00Z","v":5479,"vw":3.313773},{"c":3.2612,"h":3.305,"l":3.2612,"n":61,"o":3.305,"t":"2026-10-09T14:30:00Z","v":5946,"vw":3.289783},{"c":3.275,"h":3.285,"l":3.2612,"n":130,"o":3.265,"t":"2026-10-09T14:45:00Z","v":13397,"vw":3.27572},{"c":3.28,"h":3.28,"l":3.27,"n":64,"o":3.2788,"t":"2026-10-09T15:00:00Z","v":7495,"vw":3.274341},{"c":3.28,"h":3.29,"l":3.28,"n":41,"o":3.28,"t":"2026-10-09T15:15:00Z","v":4582,"vw":3.283101},{"c":3.285,"h":3.29,"l":3.28,"n":56,"o":3.285,"t":"2026-10-09T15:30:00Z","v":5496,"vw":3.28498},{"c":3.29,"h":3.31,"l":3.275,"n":276,"o":3.28,"t":"2026-10-09T15:45:00Z","v":70564,"vw":3.298141},{"c":3.275,"h":3.29,"l":3.27,"n":40,"o":3.29,"t":"2026-10-09T16:00:00Z","v":4944,"vw":3.278006},{"c":3.275,"h":3.28,"l":3.27,"n":27,"o":3.275,"t":"2026-10-09T16:15:00Z","v":2177,"vw":3.274972},{"c":3.285,"h":3.295,"l":3.27,"n":89,"o":3.27,"t":"2026-10-09T16:30:00Z","v":18842,"vw":3.287157},{"c":3.29,"h":3.3,"l":3.28,"n":60,"o":3.285,"t":"2026-10-09T16:45:00Z","v":6093,"vw":3.290121},{"c":3.285,"h":3.295,"l":3.275,"n":136,"o":3.295,"t":"2026-10-09T17:00:00Z","v":16127,"vw":3.28649},{"c":3.275,"h":3.285,"l":3.27,"n":64,"o":3.28,"t":"2026-10-09T17:15:00Z","v":4790,"vw":3.275753},{"c":3.2891,"h":3.2891,"l":3.275,"n":51,"o":3.275,"t":"2026-10-09T17:30:00Z","v":4205,"vw":3.280818},{"c":3.28,"h":3.28,"l":3.27,"n":47,"o":3.28,"t":"2026-10-09T17:45:00Z","v":4481,"vw":3.276857},{"c":3.2812,"h":3.285,"l":3.2713,"n":47,"o":3.275,"t":"2026-10-09T18:00:00Z","v":3342,"vw":3.277804},{"c":3.29,"h":3.295,"l":3.28,"n":41,"o":3.285,"t":"2026-10-09T18:15:00Z","v":7580,"vw":3.289855},{"c":3.3,"h":3.305,"l":3.3,"n":40,"o":3.3,"t":"2026-10-09T18:30:00Z","v":4927,"vw":3.300383},{"c":3.305,"h":3.31,"l":3.3,"n":79,"o":3.305,"t":"2026-10-09T18:45:00Z","v":7750,"vw":3.308172},{"c":3.2897,"h":3.3,"l":3.285,"n":50,"o":3.3,"t":"2026-10-09T19:00:00Z","v":3756,"vw":3.29114},{"c":3.275,"h":3.285,"l":3.27,"n":127,"o":3.285,"t":"2026-10-09T19:15:00Z","v":15491,"vw":3.278201},{"c":3.275,"h":3.2761,"l":3.275,"n":15,"o":3.275,"t":"2026-10-09T19:30:00Z","v":770,"vw":3.275422},{"c":3.28,"h":3.29,"l":3.27,"n":612,"o":3.275,"t":"2026-10-09T19:45:00Z","v":45326,"vw":3.278241},{"c":3.28,"h":3.28,"l":3.28,"n":9,"o":3.28,"t":"2026-10-09T20:00:00Z","v":52269,"vw":3.28},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-09T21:15:00Z","v":1700,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-12T10:15:00Z","v":100,"vw":3.25},{"c":3.265,"h":3.276,"l":3.25,"n":66,"o":3.27,"t":"2026-10-12T13:30:00Z","v":9099,"vw":3.266214},{"c":3.255,"h":3.265,"l":3.24,"n":83,"o":3.265,"t":"2026-10-12T13:45:00Z","v":7416,"vw":3.253689},{"c":3.235,"h":3.255,"l":3.235,"n":91,"o":3.255,"t":"2026-10-12T14:00:00Z","v":5516,"vw":3.240715},{"c":3.245,"h":3.245,"l":3.24,"n":43,"o":3.24,"t":"2026-10-12T14:15:00Z","v":3366,"vw":3.241497},{"c":3.235,"h":3.24,"l":3.225,"n":67,"o":3.24,"t":"2026-10-12T14:30:00Z","v":4099,"vw":3.232277},{"c":3.225,"h":3.24,"l":3.22,"n":85,"o":3.235,"t":"2026-10-12T14:45:00Z","v":10554,"vw":3.230434},{"c":3.225,"h":3.225,"l":3.225,"n":25,"o":3.225,"t":"2026-10-12T15:00:00Z","v":1479,"vw":3.225},{"c":3.225,"h":3.225,"l":3.22,"n":94,"o":3.22,"t":"2026-10-12T15:15:00Z","v":5080,"vw":3.224897},{"c":3.21,"h":3.23,"l":3.21,"n":85,"o":3.225,"t":"2026-10-12T15:30:00Z","v":7380,"vw":3.216506},{"c":3.205,"h":3.205,"l":3.2,"n":78,"o":3.205,"t":"2026-10-12T15:45:00Z","v":8522,"vw":3.203079},{"c":3.205,"h":3.205,"l":3.205,"n":10,"o":3.205,"t":"2026-10-12T16:00:00Z","v":324,"vw":3.205},{"c":3.195,"h":3.21,"l":3.19,"n":194,"o":3.21,"t":"2026-10-12T16:15:00Z","v":30140,"vw":3.198038},{"c":3.195,"h":3.2,"l":3.19,"n":41,"o":3.195,"t":"2026-10-12T16:30:00Z","v":6597,"vw":3.198906},{"c":3.195,"h":3.195,"l":3.185,"n":75,"o":3.195,"t":"2026-10-12T16:45:00Z","v":6595,"vw":3.190515},{"c":3.205,"h":3.21,"l":3.185,"n":177,"o":3.195,"t":"2026-10-12T17:00:00Z","v":24124,"vw":3.19165},{"c":3.205,"h":3.21,"l":3.2,"n":67,"o":3.205,"t":"2026-10-12T17:15:00Z","v":5513,"vw":3.204588},{"c":3.205,"h":3.205,"l":3.2,"n":37,"o":3.205,"t":"2026-10-12T17:30:00Z","v":1445,"vw":3.203332},{"c":3.205,"h":3.2089,"l":3.2001,"n":27,"o":3.205,"t":"2026-10-12T17:45:00Z","v":2553,"vw":3.204718},{"c":3.215,"h":3.22,"l":3.205,"n":73,"o":3.205,"t":"2026-10-12T18:00:00Z","v":10433,"vw":3.208511},{"c":3.215,"h":3.215,"l":3.205,"n":72,"o":3.215,"t":"2026-10-12T18:15:00Z","v":10710,"vw":3.212806},{"c":3.2,"h":3.215,"l":3.195,"n":80,"o":3.215,"t":"2026-10-12T18:30:00Z","v":8381,"vw":3.203131},{"c":3.195,"h":3.21,"l":3.195,"n":53,"o":3.2059,"t":"2026-10-12T18:45:00Z","v":5673,"vw":3.202556},{"c":3.185,"h":3.1988,"l":3.185,"n":51,"o":3.195,"t":"2026-10-12T19:00:00Z","v":2709,"vw":3.192926},{"c":3.175,"h":3.185,"l":3.175,"n":71,"o":3.185,"t":"2026-10-12T19:15:00Z","v":6141,"vw":3.179336},{"c":3.18,"h":3.19,"l":3.175,"n":164,"o":3.18,"t":"2026-10-12T19:30:00Z","v":19749,"vw":3.180391},{"c":3.16,"h":3.175,"l":3.15,"n":631,"o":3.175,"t":"2026-10-12T19:45:00Z","v":47416,"vw":3.165643},{"c":3.16,"h":3.18,"l":3.16,"n":14,"o":3.16,"t":"2026-10-12T20:00:00Z","v":61112,"vw":3.162587},{"c":3.2599,"h":3.2599,"l":3.2599,"n":1,"o":3.2599,"t":"2026-10-12T22:15:00Z","v":100,"vw":3.2599},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T12:30:00Z","v":400,"vw":3.15},{"c":3.185,"h":3.19,"l":3.16,"n":60,"o":3.16,"t":"2026-10-13T13:30:00Z","v":9290,"vw":3.174678},{"c":3.175,"h":3.185,"l":3.171,"n":67,"o":3.18,"t":"2026-10-13T13:45:00Z","v":6680,"vw":3.176936},{"c":3.165,"h":3.175,"l":3.155,"n":56,"o":3.17,"t":"2026-10-13T14:00:00Z","v":4570,"vw":3.16284},{"c":3.155,"h":3.165,"l":3.155,"n":51,"o":3.1601,"t":"2026-10-13T14:15:00Z","v":14303,"vw":3.160105},{"c":3.1497,"h":3.155,"l":3.1401,"n":70,"o":3.15,"t":"2026-10-13T14:30:00Z","v":5840,"vw":3.150763},{"c":3.1299,"h":3.145,"l":3.125,"n":84,"o":3.145,"t":"2026-10-13T14:45:00Z","v":15653,"vw":3.13331},{"c":3.125,"h":3.13,"l":3.125,"n":21,"o":3.125,"t":"2026-10-13T15:00:00Z","v":997,"vw":3.1268},{"c":3.115,"h":3.135,"l":3.1113,"n":124,"o":3.125,"t":"2026-10-13T15:15:00Z","v":16620,"vw":3.126282},{"c":3.125,"h":3.13,"l":3.1112,"n":75,"o":3.115,"t":"2026-10-13T15:30:00Z","v":5652,"vw":3.122358},{"c":3.145,"h":3.145,"l":3.13,"n":78,"o":3.13,"t":"2026-10-13T15:45:00Z","v":16704,"vw":3.137157},{"c":3.125,"h":3.145,"l":3.12,"n":54,"o":3.145,"t":"2026-10-13T16:00:00Z","v":6808,"vw":3.135999},{"c":3.1301,"h":3.135,"l":3.12,"n":120,"o":3.125,"t":"2026-10-13T16:15:00Z","v":11610,"vw":3.128985},{"c":3.14,"h":3.145,"l":3.1311,"n":97,"o":3.135,"t":"2026-10-13T16:30:00Z","v":18241,"vw":3.137499},{"c":3.125,"h":3.145,"l":3.1201,"n":66,"o":3.145,"t":"2026-10-13T16:45:00Z","v":7694,"vw":3.135905},{"c":3.125,"h":3.13,"l":3.12,"n":20,"o":3.12,"t":"2026-10-13T17:00:00Z","v":2736,"vw":3.123708},{"c":3.125,"h":3.125,"l":3.1201,"n":30,"o":3.125,"t":"2026-10-13T17:15:00Z","v":2452,"vw":3.124309},{"c":3.125,"h":3.125,"l":3.1188,"n":67,"o":3.121,"t":"2026-10-13T17:30:00Z","v":5924,"vw":3.121074},{"c":3.125,"h":3.125,"l":3.12,"n":18,"o":3.12,"t":"2026-10-13T17:45:00Z","v":716,"vw":3.124004},{"c":3.125,"h":3.13,"l":3.11,"n":81,"o":3.12,"t":"2026-10-13T18:00:00Z","v":4507,"vw":3.11822},{"c":3.125,"h":3.135,"l":3.12,"n":86,"o":3.12,"t":"2026-10-13T18:15:00Z","v":7676,"vw":3.129125},{"c":3.125,"h":3.125,"l":3.12,"n":18,"o":3.125,"t":"2026-10-13T18:30:00Z","v":1196,"vw":3.123125},{"c":3.125,"h":3.1299,"l":3.115,"n":42,"o":3.12,"t":"2026-10-13T18:45:00Z","v":4473,"vw":3.1221},{"c":3.125,"h":3.125,"l":3.115,"n":61,"o":3.12,"t":"2026-10-13T19:00:00Z","v":7187,"vw":3.122879},{"c":3.11,"h":3.125,"l":3.11,"n":49,"o":3.125,"t":"2026-10-13T19:15:00Z","v":3250,"vw":3.116271},{"c":3.115,"h":3.115,"l":3.11,"n":74,"o":3.115,"t":"2026-10-13T19:30:00Z","v":3451,"vw":3.112867},{"c":3.085,"h":3.115,"l":3.08,"n":485,"o":3.115,"t":"2026-10-13T19:45:00Z","v":41418,"vw":3.09318},{"c":3.08,"h":3.1,"l":3.08,"n":11,"o":3.08,"t":"2026-10-13T20:00:00Z","v":55463,"vw":3.082556},{"c":3.05,"h":3.08,"l":3.05,"n":10,"o":3.08,"t":"2026-10-14T09:00:00Z","v":3002,"vw":3.059779},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-14T13:00:00Z","v":201,"vw":3.09},{"c":3.05,"h":3.06,"l":3.035,"n":190,"o":3.06,"t":"2026-10-14T13:30:00Z","v":28860,"vw":3.048232},{"c":3.055,"h":3.07,"l":3.05,"n":72,"o":3.055,"t":"2026-10-14T13:45:00Z","v":7204,"vw":3.060814},{"c":3.065,"h":3.0788,"l":3.05,"n":94,"o":3.05,"t":"2026-10-14T14:00:00Z","v":11657,"vw":3.05865},{"c":3.085,"h":3.09,"l":3.055,"n":130,"o":3.065,"t":"2026-10-14T14:15:00Z","v":12758,"vw":3.067734},{"c":3.095,"h":3.095,"l":3.085,"n":82,"o":3.09,"t":"2026-10-14T14:30:00Z","v":6199,"vw":3.091844},{"c":3.085,"h":3.105,"l":3.075,"n":89,"o":3.1,"t":"2026-10-14T14:45:00Z","v":8001,"vw":3.087534},{"c":3.075,"h":3.085,"l":3.075,"n":43,"o":3.085,"t":"2026-10-14T15:00:00Z","v":9220,"vw":3.079917},{"c":3.105,"h":3.105,"l":3.075,"n":181,"o":3.08,"t":"2026-10-14T15:15:00Z","v":20264,"vw":3.090416},{"c":3.105,"h":3.105,"l":3.1,"n":43,"o":3.105,"t":"2026-10-14T15:30:00Z","v":3743,"vw":3.103152},{"c":3.105,"h":3.105,"l":3.1,"n":26,"o":3.105,"t":"2026-10-14T15:45:00Z","v":1722,"vw":3.103966},{"c":3.085,"h":3.1,"l":3.08,"n":76,"o":3.1,"t":"2026-10-14T16:00:00Z","v":8408,"vw":3.092057},{"c":3.1,"h":3.1,"l":3.085,"n":67,"o":3.085,"t":"2026-10-14T16:15:00Z","v":9345,"vw":3.091566},{"c":3.105,"h":3.105,"l":3.095,"n":96,"o":3.095,"t":"2026-10-14T16:30:00Z","v":14226,"vw":3.102512},{"c":3.105,"h":3.105,"l":3.105,"n":7,"o":3.105,"t":"2026-10-14T16:45:00Z","v":1079,"vw":3.105},{"c":3.105,"h":3.115,"l":3.1,"n":74,"o":3.105,"t":"2026-10-14T17:00:00Z","v":5784,"vw":3.109232},{"c":3.1,"h":3.105,"l":3.1,"n":22,"o":3.105,"t":"2026-10-14T17:15:00Z","v":2191,"vw":3.101286},{"c":3.095,"h":3.105,"l":3.095,"n":59,"o":3.1,"t":"2026-10-14T17:30:00Z","v":4007,"vw":3.100634},{"c":3.09,"h":3.105,"l":3.09,"n":90,"o":3.095,"t":"2026-10-14T17:45:00Z","v":13376,"vw":3.098551},{"c":3.0988,"h":3.0988,"l":3.085,"n":46,"o":3.09,"t":"2026-10-14T18:00:00Z","v":3481,"vw":3.091222},{"c":3.095,"h":3.1,"l":3.09,"n":22,"o":3.1,"t":"2026-10-14T18:15:00Z","v":1246,"vw":3.094758},{"c":3.105,"h":3.11,"l":3.085,"n":93,"o":3.09,"t":"2026-10-14T18:30:00Z","v":33456,"vw":3.098679},{"c":3.105,"h":3.11,"l":3.105,"n":29,"o":3.105,"t":"2026-10-14T18:45:00Z","v":1376,"vw":3.105417},{"c":3.105,"h":3.1085,"l":3.1,"n":71,"o":3.105,"t":"2026-10-14T19:00:00Z","v":3461,"vw":3.104274},{"c":3.09,"h":3.105,"l":3.09,"n":96,"o":3.105,"t":"2026-10-14T19:15:00Z","v":9160,"vw":3.098788},{"c":3.095,"h":3.1,"l":3.09,"n":70,"o":3.0988,"t":"2026-10-14T19:30:00Z","v":2539,"vw":3.094967},{"c":3.095,"h":3.1,"l":3.08,"n":543,"o":3.095,"t":"2026-10-14T19:45:00Z","v":40793,"vw":3.094004},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-14T20:00:00Z","v":56186,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-14T23:30:00Z","v":350,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-15T08:00:00Z","v":1928,"vw":3.09},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T12:15:00Z","v":1592,"vw":3.05},{"c":3.14,"h":3.14,"l":3.11,"n":129,"o":3.13,"t":"2026-10-15T13:30:00Z","v":15276,"vw":3.133268},{"c":3.145,"h":3.145,"l":3.1309,"n":60,"o":3.14,"t":"2026-10-15T13:45:00Z","v":6183,"vw":3.136508},{"c":3.15,"h":3.16,"l":3.145,"n":78,"o":3.15,"t":"2026-10-15T14:00:00Z","v":5707,"vw":3.155172},{"c":3.1358,"h":3.14,"l":3.135,"n":27,"o":3.14,"t":"2026-10-15T14:15:00Z","v":2071,"vw":3.136958},{"c":3.14,"h":3.145,"l":3.1311,"n":32,"o":3.1311,"t":"2026-10-15T14:30:00Z","v":2540,"vw":3.138816},{"c":3.11,"h":3.15,"l":3.11,"n":246,"o":3.145,"t":"2026-10-15T14:45:00Z","v":19330,"vw":3.13306},{"c":3.17,"h":3.175,"l":3.11,"n":291,"o":3.11,"t":"2026-10-15T15:00:00Z","v":63488,"vw":3.156157},{"c":3.175,"h":3.19,"l":3.16,"n":154,"o":3.17,"t":"2026-10-15T15:15:00Z","v":30683,"vw":3.168789},{"c":3.2,"h":3.20552,"l":3.175,"n":116,"o":3.175,"t":"2026-10-15T15:30:00Z","v":14347,"vw":3.191393},{"c":3.205,"h":3.22,"l":3.2,"n":238,"o":3.2011,"t":"2026-10-15T15:45:00Z","v":49409,"vw":3.218365},{"c":3.185,"h":3.205,"l":3.18,"n":60,"o":3.205,"t":"2026-10-15T16:00:00Z","v":6514,"vw":3.19367},{"c":3.19,"h":3.195,"l":3.185,"n":82,"o":3.185,"t":"2026-10-15T16:15:00Z","v":14299,"vw":3.18782},{"c":3.205,"h":3.205,"l":3.19,"n":139,"o":3.195,"t":"2026-10-15T16:30:00Z","v":20082,"vw":3.198312},{"c":3.245,"h":3.245,"l":3.205,"n":139,"o":3.205,"t":"2026-10-15T16:45:00Z","v":15961,"vw":3.231662},{"c":3.245,"h":3.25,"l":3.23,"n":111,"o":3.245,"t":"2026-10-15T17:00:00Z","v":26513,"vw":3.245984},{"c":3.235,"h":3.25,"l":3.23,"n":49,"o":3.2401,"t":"2026-10-15T17:15:00Z","v":13016,"vw":3.243671},{"c":3.22,"h":3.245,"l":3.22,"n":127,"o":3.235,"t":"2026-10-15T17:30:00Z","v":19595,"vw":3.231898},{"c":3.235,"h":3.24,"l":3.22,"n":79,"o":3.22,"t":"2026-10-15T17:45:00Z","v":9925,"vw":3.22982},{"c":3.215,"h":3.235,"l":3.215,"n":61,"o":3.23,"t":"2026-10-15T18:00:00Z","v":7270,"vw":3.228536},{"c":3.2489,"h":3.2489,"l":3.21,"n":112,"o":3.215,"t":"2026-10-15T18:15:00Z","v":25348,"vw":3.225161},{"c":3.24,"h":3.26,"l":3.24,"n":75,"o":3.25,"t":"2026-10-15T18:30:00Z","v":7618,"vw":3.249931},{"c":3.255,"h":3.265,"l":3.24,"n":137,"o":3.245,"t":"2026-10-15T18:45:00Z","v":14106,"vw":3.256569},{"c":3.245,"h":3.255,"l":3.24,"n":95,"o":3.255,"t":"2026-10-15T19:00:00Z","v":5688,"vw":3.247635},{"c":3.205,"h":3.25,"l":3.2,"n":369,"o":3.245,"t":"2026-10-15T19:15:00Z","v":69838,"vw":3.223137},{"c":3.15,"h":3.2,"l":3.13,"n":514,"o":3.2,"t":"2026-10-15T19:30:00Z","v":80500,"vw":3.163586},{"c":3.19,"h":3.2,"l":3.145,"n":886,"o":3.155,"t":"2026-10-15T19:45:00Z","v":105422,"vw":3.174613},{"c":3.19,"h":3.19,"l":3.19,"n":9,"o":3.19,"t":"2026-10-15T20:00:00Z","v":51677,"vw":3.19},{"c":3.105,"h":3.19,"l":3.095,"n":201,"o":3.19,"t":"2026-10-16T13:30:00Z","v":48583,"vw":3.125686},{"c":3.135,"h":3.135,"l":3.11,"n":43,"o":3.11,"t":"2026-10-16T13:45:00Z","v":104695,"vw":3.11524},{"c":3.145,"h":3.15,"l":3.125,"n":103,"o":3.135,"t":"2026-10-16T14:00:00Z","v":7076,"vw":3.135218},{"c":3.12,"h":3.14,"l":3.12,"n":116,"o":3.14,"t":"2026-10-16T14:15:00Z","v":11577,"vw":3.130152},{"c":3.12,"h":3.1203,"l":3.11,"n":45,"o":3.1203,"t":"2026-10-16T14:30:00Z","v":104431,"vw":3.11508},{"c":3.105,"h":3.115,"l":3.105,"n":80,"o":3.115,"t":"2026-10-16T14:45:00Z","v":8294,"vw":3.109784},{"c":3.09,"h":3.11,"l":3.09,"n":42,"o":3.11,"t":"2026-10-16T15:00:00Z","v":3624,"vw":3.097097},{"c":3.11,"h":3.12,"l":3.09,"n":120,"o":3.095,"t":"2026-10-16T15:15:00Z","v":21258,"vw":3.101059},{"c":3.13,"h":3.1399,"l":3.1121,"n":79,"o":3.1121,"t":"2026-10-16T15:30:00Z","v":6798,"vw":3.127559},{"c":3.105,"h":3.12,"l":3.095,"n":183,"o":3.12,"t":"2026-10-16T15:45:00Z","v":27076,"vw":3.101056},{"c":3.105,"h":3.105,"l":3.1,"n":22,"o":3.1,"t":"2026-10-16T16:00:00Z","v":1210,"vw":3.102399},{"c":3.09,"h":3.105,"l":3.08,"n":580,"o":3.1,"t":"2026-10-16T16:15:00Z","v":129032,"vw":3.091217},{"c":3.115,"h":3.13,"l":3.07,"n":202,"o":3.08,"t":"2026-10-16T16:30:00Z","v":41827,"vw":3.107466},{"c":3.1,"h":3.11,"l":3.1,"n":59,"o":3.11,"t":"2026-10-16T16:45:00Z","v":12222,"vw":3.106646},{"c":3.145,"h":3.145,"l":3.1,"n":222,"o":3.105,"t":"2026-10-16T17:00:00Z","v":27360,"vw":3.111573},{"c":3.14,"h":3.15,"l":3.14,"n":4,"o":3.15,"t":"2026-10-16T17:15:00Z","v":203,"vw":3.144975},{"c":3.125,"h":3.15,"l":3.125,"n":250,"o":3.145,"t":"2026-10-16T17:30:00Z","v":30255,"vw":3.140236},{"c":3.12,"h":3.15,"l":3.11,"n":255,"o":3.15,"t":"2026-10-16T17:45:00Z","v":30674,"vw":3.119411},{"c":3.16,"h":3.17,"l":3.12,"n":201,"o":3.126,"t":"2026-10-16T18:00:00Z","v":50156,"vw":3.152707},{"c":3.145,"h":3.155,"l":3.145,"n":77,"o":3.155,"t":"2026-10-16T18:15:00Z","v":5819,"vw":3.150959},{"c":3.2,"h":3.2,"l":3.14,"n":188,"o":3.15,"t":"2026-10-16T18:30:00Z","v":19584,"vw":3.170706},{"c":3.175,"h":3.2,"l":3.17,"n":147,"o":3.19,"t":"2026-10-16T18:45:00Z","v":15802,"vw":3.188471},{"c":3.175,"h":3.18,"l":3.165,"n":177,"o":3.175,"t":"2026-10-16T19:00:00Z","v":12204,"vw":3.171201},{"c":3.175,"h":3.2,"l":3.17,"n":292,"o":3.175,"t":"2026-10-16T19:15:00Z","v":34412,"vw":3.183896},{"c":3.17,"h":3.18,"l":3.165,"n":266,"o":3.17,"t":"2026-10-16T19:30:00Z","v":20481,"vw":3.1706},{"c":3.175,"h":3.185,"l":3.165,"n":922,"o":3.17,"t":"2026-10-16T19:45:00Z","v":68587,"vw":3.17514},{"c":3.17,"h":3.17,"l":3.17,"n":13,"o":3.17,"t":"2026-10-16T20:00:00Z","v":56808,"vw":3.17},{"c":3.2104,"h":3.2104,"l":3.17,"n":22,"o":3.17,"t":"2026-10-19T08:00:00Z","v":9501,"vw":3.171287},{"c":3.17,"h":3.17,"l":3.16,"n":5,"o":3.16,"t":"2026-10-19T08:15:00Z","v":209,"vw":3.165049},{"c":3.135,"h":3.185,"l":3.135,"n":208,"o":3.16,"t":"2026-10-19T13:30:00Z","v":19012,"vw":3.158442},{"c":3.1457,"h":3.146,"l":3.14,"n":16,"o":3.14,"t":"2026-10-19T13:45:00Z","v":2681,"vw":3.144788},{"c":3.17,"h":3.17,"l":3.13,"n":224,"o":3.13,"t":"2026-10-19T14:00:00Z","v":23199,"vw":3.155283},{"c":3.16,"h":3.18,"l":3.145,"n":115,"o":3.18,"t":"2026-10-19T14:15:00Z","v":22988,"vw":3.161002},{"c":3.165,"h":3.165,"l":3.16,"n":79,"o":3.165,"t":"2026-10-19T14:30:00Z","v":3262,"vw":3.162475},{"c":3.155,"h":3.1673,"l":3.155,"n":65,"o":3.16,"t":"2026-10-19T14:45:00Z","v":3939,"vw":3.162499},{"c":3.17,"h":3.17,"l":3.15,"n":110,"o":3.16,"t":"2026-10-19T15:00:00Z","v":17804,"vw":3.163219},{"c":3.165,"h":3.17,"l":3.16,"n":73,"o":3.165,"t":"2026-10-19T15:15:00Z","v":5416,"vw":3.162234},{"c":3.185,"h":3.19,"l":3.17,"n":90,"o":3.17,"t":"2026-10-19T15:30:00Z","v":13784,"vw":3.175631},{"c":3.185,"h":3.19,"l":3.18,"n":51,"o":3.185,"t":"2026-10-19T15:45:00Z","v":5198,"vw":3.186894},{"c":3.155,"h":3.18,"l":3.155,"n":159,"o":3.18,"t":"2026-10-19T16:00:00Z","v":17416,"vw":3.166892},{"c":3.15,"h":3.1599,"l":3.15,"n":39,"o":3.155,"t":"2026-10-19T16:15:00Z","v":2518,"vw":3.152352},{"c":3.1599,"h":3.16,"l":3.155,"n":71,"o":3.1568,"t":"2026-10-19T16:30:00Z","v":7389,"vw":3.155516},{"c":3.15,"h":3.1585,"l":3.15,"n":30,"o":3.155,"t":"2026-10-19T16:45:00Z","v":2232,"vw":3.152541},{"c":3.15,"h":3.15,"l":3.135,"n":223,"o":3.15,"t":"2026-10-19T17:00:00Z","v":24431,"vw":3.141987},{"c":3.15,"h":3.15,"l":3.1412,"n":27,"o":3.15,"t":"2026-10-19T17:15:00Z","v":2173,"vw":3.14589},{"c":3.155,"h":3.155,"l":3.14,"n":154,"o":3.14,"t":"2026-10-19T17:30:00Z","v":19978,"vw":3.145134},{"c":3.145,"h":3.15,"l":3.145,"n":14,"o":3.15,"t":"2026-10-19T17:45:00Z","v":766,"vw":3.1475},{"c":3.15,"h":3.155,"l":3.1401,"n":59,"o":3.145,"t":"2026-10-19T18:00:00Z","v":12980,"vw":3.146086},{"c":3.155,"h":3.1588,"l":3.15,"n":32,"o":3.155,"t":"2026-10-19T18:15:00Z","v":4776,"vw":3.154143},{"c":3.155,"h":3.1558,"l":3.15,"n":25,"o":3.15,"t":"2026-10-19T18:30:00Z","v":2633,"vw":3.151666},{"c":3.155,"h":3.155,"l":3.15,"n":21,"o":3.15,"t":"2026-10-19T18:45:00Z","v":1407,"vw":3.152292},{"c":3.155,"h":3.16,"l":3.145,"n":175,"o":3.1501,"t":"2026-10-19T19:00:00Z","v":16946,"vw":3.150204},{"c":3.155,"h":3.155,"l":3.145,"n":247,"o":3.155,"t":"2026-10-19T19:15:00Z","v":34286,"vw":3.149867},{"c":3.155,"h":3.155,"l":3.15,"n":89,"o":3.15,"t":"2026-10-19T19:30:00Z","v":6988,"vw":3.152826},{"c":3.15,"h":3.16,"l":3.145,"n":805,"o":3.1501,"t":"2026-10-19T19:45:00Z","v":46620,"vw":3.150952},{"c":3.14,"h":3.14,"l":3.14,"n":12,"o":3.14,"t":"2026-10-19T20:00:00Z","v":54307,"vw":3.14},{"c":3.1452,"h":3.1452,"l":3.1452,"n":1,"o":3.1452,"t":"2026-10-19T20:15:00Z","v":148,"vw":3.1452},{"c":3.18,"h":3.18,"l":3.15,"n":87,"o":3.15,"t":"2026-10-20T13:30:00Z","v":8240,"vw":3.172171},{"c":3.2,"h":3.2,"l":3.18,"n":37,"o":3.18,"t":"2026-10-20T13:45:00Z","v":3279,"vw":3.187971},{"c":3.185,"h":3.185,"l":3.18,"n":37,"o":3.185,"t":"2026-10-20T14:00:00Z","v":2072,"vw":3.181411},{"c":3.195,"h":3.2,"l":3.185,"n":85,"o":3.185,"t":"2026-10-20T14:15:00Z","v":3605,"vw":3.192232},{"c":3.19,"h":3.2,"l":3.185,"n":158,"o":3.2,"t":"2026-10-20T14:30:00Z","v":9879,"vw":3.195545},{"c":3.175,"h":3.18,"l":3.17,"n":45,"o":3.18,"t":"2026-10-20T14:45:00Z","v":1485,"vw":3.175474},{"c":3.175,"h":3.19,"l":3.17,"n":93,"o":3.175,"t":"2026-10-20T15:00:00Z","v":6767,"vw":3.177055},{"c":3.175,"h":3.18,"l":3.175,"n":29,"o":3.18,"t":"2026-10-20T15:15:00Z","v":1187,"vw":3.175556},{"c":3.2,"h":3.2,"l":3.165,"n":133,"o":3.175,"t":"2026-10-20T15:30:00Z","v":16344,"vw":3.174507},{"c":3.185,"h":3.19,"l":3.185,"n":34,"o":3.19,"t":"2026-10-20T15:45:00Z","v":1477,"vw":3.185833},{"c":3.185,"h":3.19,"l":3.175,"n":149,"o":3.185,"t":"2026-10-20T16:00:00Z","v":9344,"vw":3.182529},{"c":3.195,"h":3.195,"l":3.185,"n":50,"o":3.185,"t":"2026-10-20T16:15:00Z","v":3450,"vw":3.189417},{"c":3.215,"h":3.215,"l":3.195,"n":69,"o":3.195,"t":"2026-10-20T16:30:00Z","v":4223,"vw":3.203357},{"c":3.21,"h":3.22,"l":3.21,"n":91,"o":3.22,"t":"2026-10-20T16:45:00Z","v":7768,"vw":3.215367},{"c":3.215,"h":3.215,"l":3.2,"n":212,"o":3.21,"t":"2026-10-20T17:00:00Z","v":25422,"vw":3.205372},{"c":3.215,"h":3.215,"l":3.215,"n":18,"o":3.215,"t":"2026-10-20T17:15:00Z","v":688,"vw":3.215},{"c":3.215,"h":3.22,"l":3.21,"n":101,"o":3.22,"t":"2026-10-20T17:30:00Z","v":7279,"vw":3.216377},{"c":3.21,"h":3.2185,"l":3.21,"n":52,"o":3.215,"t":"2026-10-20T17:45:00Z","v":2316,"vw":3.214078},{"c":3.215,"h":3.215,"l":3.21,"n":39,"o":3.215,"t":"2026-10-20T18:00:00Z","v":1582,"vw":3.213929},{"c":3.21,"h":3.215,"l":3.21,"n":34,"o":3.215,"t":"2026-10-20T18:15:00Z","v":1055,"vw":3.211875},{"c":3.15,"h":3.215,"l":3.14,"n":226,"o":3.215,"t":"2026-10-20T18:30:00Z","v":34475,"vw":3.192148},{"c":3.14,"h":3.145,"l":3.135,"n":107,"o":3.145,"t":"2026-10-20T18:45:00Z","v":8048,"vw":3.141587},{"c":3.15,"h":3.1588,"l":3.14,"n":137,"o":3.14,"t":"2026-10-20T19:00:00Z","v":10562,"vw":3.149232},{"c":3.165,"h":3.165,"l":3.145,"n":182,"o":3.15,"t":"2026-10-20T19:15:00Z","v":12784,"vw":3.152814},{"c":3.165,"h":3.165,"l":3.16,"n":104,"o":3.16,"t":"2026-10-20T19:30:00Z","v":5979,"vw":3.164648},{"c":3.16,"h":3.165,"l":3.12,"n":886,"o":3.165,"t":"2026-10-20T19:45:00Z","v":80488,"vw":3.141446},{"c":3.1503,"h":3.1503,"l":3.15,"n":21,"o":3.15,"t":"2026-10-20T20:00:00Z","v":43894,"vw":3.150012},{"c":3.14,"h":3.16,"l":3.135,"n":149,"o":3.15,"t":"2026-10-21T13:30:00Z","v":8660,"vw":3.148366},{"c":3.145,"h":3.165,"l":3.145,"n":84,"o":3.1497,"t":"2026-10-21T13:45:00Z","v":7001,"vw":3.151098},{"c":3.155,"h":3.1599,"l":3.13,"n":115,"o":3.145,"t":"2026-10-21T14:00:00Z","v":9347,"vw":3.148638},{"c":3.175,"h":3.18,"l":3.155,"n":101,"o":3.155,"t":"2026-10-21T14:15:00Z","v":9908,"vw":3.164119},{"c":3.165,"h":3.17,"l":3.165,"n":11,"o":3.17,"t":"2026-10-21T14:30:00Z","v":3484,"vw":3.16658},{"c":3.16,"h":3.165,"l":3.16,"n":91,"o":3.165,"t":"2026-10-21T14:45:00Z","v":7110,"vw":3.160325},{"c":3.155,"h":3.165,"l":3.155,"n":132,"o":3.16,"t":"2026-10-21T15:00:00Z","v":24170,"vw":3.159444},{"c":3.155,"h":3.155,"l":3.1501,"n":25,"o":3.1501,"t":"2026-10-21T15:15:00Z","v":1299,"vw":3.152639},{"c":3.1512,"h":3.16,"l":3.1512,"n":34,"o":3.155,"t":"2026-10-21T15:30:00Z","v":1622,"vw":3.156489},{"c":3.15,"h":3.16,"l":3.145,"n":82,"o":3.155,"t":"2026-10-21T15:45:00Z","v":5763,"vw":3.152947},{"c":3.145,"h":3.15,"l":3.14,"n":115,"o":3.15,"t":"2026-10-21T16:00:00Z","v":16203,"vw":3.141725},{"c":3.15,"h":3.15,"l":3.1429,"n":10,"o":3.1429,"t":"2026-10-21T16:15:00Z","v":479,"vw":3.146844},{"c":3.145,"h":3.15,"l":3.145,"n":82,"o":3.145,"t":"2026-10-21T16:30:00Z","v":5043,"vw":3.148412},{"c":3.1469,"h":3.1469,"l":3.145,"n":11,"o":3.145,"t":"2026-10-21T17:00:00Z","v":823,"vw":3.14569},{"c":3.14,"h":3.145,"l":3.135,"n":73,"o":3.14,"t":"2026-10-21T17:15:00Z","v":6494,"vw":3.139588},{"c":3.1313,"h":3.14,"l":3.1313,"n":14,"o":3.135,"t":"2026-10-21T17:30:00Z","v":508,"vw":3.135722},{"c":3.135,"h":3.135,"l":3.135,"n":20,"o":3.135,"t":"2026-10-21T17:45:00Z","v":1203,"vw":3.135},{"c":3.145,"h":3.145,"l":3.135,"n":113,"o":3.14,"t":"2026-10-21T18:00:00Z","v":4481,"vw":3.140527},{"c":3.145,"h":3.15,"l":3.14,"n":7,"o":3.14,"t":"2026-10-21T18:15:00Z","v":638,"vw":3.144},{"c":3.14,"h":3.145,"l":3.14,"n":13,"o":3.145,"t":"2026-10-21T18:30:00Z","v":751,"vw":3.14419},{"c":3.145,"h":3.16,"l":3.14,"n":265,"o":3.1431,"t":"2026-10-21T18:45:00Z","v":27937,"vw":3.145736},{"c":3.145,"h":3.145,"l":3.145,"n":30,"o":3.145,"t":"2026-10-21T19:00:00Z","v":1177,"vw":3.145},{"c":3.145,"h":3.15,"l":3.14,"n":42,"o":3.145,"t":"2026-10-21T19:15:00Z","v":1168,"vw":3.145625},{"c":3.135,"h":3.145,"l":3.135,"n":61,"o":3.145,"t":"2026-10-21T19:30:00Z","v":6208,"vw":3.139741},{"c":3.135,"h":3.15,"l":3.13,"n":646,"o":3.14,"t":"2026-10-21T19:45:00Z","v":50452,"vw":3.135455},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.12,"t":"2026-10-21T20:00:00Z","v":54076,"vw":3.120019},{"c":3.1369,"h":3.1369,"l":3.1369,"n":1,"o":3.1369,"t":"2026-10-21T20:30:00Z","v":100,"vw":3.1369},{"c":3.155,"h":3.155,"l":3.12,"n":96,"o":3.12,"t":"2026-10-22T13:30:00Z","v":5491,"vw":3.129885},{"c":3.16,"h":3.16,"l":3.1501,"n":51,"o":3.1501,"t":"2026-10-22T13:45:00Z","v":5263,"vw":3.158413},{"c":3.155,"h":3.175,"l":3.145,"n":75,"o":3.1697,"t":"2026-10-22T14:00:00Z","v":8475,"vw":3.157521},{"c":3.16,"h":3.16,"l":3.15,"n":29,"o":3.1501,"t":"2026-10-22T14:15:00Z","v":5194,"vw":3.151601},{"c":3.165,"h":3.165,"l":3.15,"n":49,"o":3.15,"t":"2026-10-22T14:30:00Z","v":3107,"vw":3.153178},{"c":3.16,"h":3.165,"l":3.16,"n":28,"o":3.165,"t":"2026-10-22T14:45:00Z","v":4227,"vw":3.162924},{"c":3.16,"h":3.16,"l":3.155,"n":42,"o":3.16,"t":"2026-10-22T15:00:00Z","v":3683,"vw":3.159532},{"c":3.17,"h":3.17,"l":3.16,"n":8,"o":3.165,"t":"2026-10-22T15:15:00Z","v":1161,"vw":3.166992},{"c":3.15,"h":3.161,"l":3.15,"n":28,"o":3.161,"t":"2026-10-22T15:30:00Z","v":1719,"vw":3.15519},{"c":3.14,"h":3.14,"l":3.135,"n":49,"o":3.14,"t":"2026-10-22T15:45:00Z","v":2191,"vw":3.139503},{"c":3.155,"h":3.155,"l":3.15,"n":27,"o":3.15,"t":"2026-10-22T16:00:00Z","v":1869,"vw":3.154231},{"c":3.15,"h":3.15,"l":3.15,"n":11,"o":3.15,"t":"2026-10-22T16:15:00Z","v":862,"vw":3.15},{"c":3.145,"h":3.15,"l":3.14,"n":21,"o":3.15,"t":"2026-10-22T16:30:00Z","v":1383,"vw":3.147797},{"c":3.135,"h":3.14,"l":3.135,"n":37,"o":3.14,"t":"2026-10-22T16:45:00Z","v":2497,"vw":3.139613},{"c":3.135,"h":3.14,"l":3.1274,"n":53,"o":3.14,"t":"2026-10-22T17:00:00Z","v":4768,"vw":3.131301},{"c":3.135,"h":3.14,"l":3.1296,"n":109,"o":3.1307,"t":"2026-10-22T17:15:00Z","v":11002,"vw":3.134077},{"c":3.135,"h":3.135,"l":3.135,"n":15,"o":3.135,"t":"2026-10-22T17:30:00Z","v":960,"vw":3.135},{"c":3.1415,"h":3.145,"l":3.14,"n":62,"o":3.14,"t":"2026-10-22T17:45:00Z","v":4256,"vw":3.141049},{"c":3.14,"h":3.14,"l":3.135,"n":43,"o":3.14,"t":"2026-10-22T18:00:00Z","v":2719,"vw":3.139144},{"c":3.145,"h":3.15,"l":3.14,"n":40,"o":3.14,"t":"2026-10-22T18:15:00Z","v":2574,"vw":3.142134},{"c":3.145,"h":3.15,"l":3.14,"n":22,"o":3.15,"t":"2026-10-22T18:30:00Z","v":836,"vw":3.144553},{"c":3.15,"h":3.15,"l":3.14,"n":34,"o":3.14,"t":"2026-10-22T18:45:00Z","v":1836,"vw":3.145673},{"c":3.145,"h":3.15,"l":3.14,"n":21,"o":3.145,"t":"2026-10-22T19:00:00Z","v":981,"vw":3.146382},{"c":3.14,"h":3.15,"l":3.14,"n":49,"o":3.14,"t":"2026-10-22T19:15:00Z","v":3323,"vw":3.144318},{"c":3.145,"h":3.145,"l":3.14,"n":62,"o":3.14,"t":"2026-10-22T19:30:00Z","v":2687,"vw":3.141185},{"c":3.14,"h":3.15,"l":3.135,"n":613,"o":3.14,"t":"2026-10-22T19:45:00Z","v":49098,"vw":3.142076},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-22T20:00:00Z","v":60475,"vw":3.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13233370951396095,"strike":6.057333709513961,"iv":1.8434639160902482,"gamma":0.13773786134354743,"theta":-0.006685355538026804,"vega":0.001918945990024456,"rho":0.00026667682731006185,"breakevenPct":96.4973783818388},{"delta":0.2,"premium":0.24558429009822674,"strike":6.170584290098227,"iv":2.2369233946614617,"gamma":0.13160096177211755,"theta":-0.009589563262749885,"vega":0.002107678367221612,"rho":0.00030213240016869385,"breakevenPct":103.68789143480805},{"delta":0.25,"premium":0.3588348706824924,"strike":6.283834870682492,"iv":2.6303828732326755,"gamma":0.12546406220068768,"theta":-0.012493770987472964,"vega":0.002296410744418768,"rho":0.0003375879730273258,"breakevenPct":110.8784044877773},{"delta":0.3,"premium":0.47208545126675816,"strike":6.397085451266758,"iv":3.023842351803889,"gamma":0.1193271626292578,"theta":-0.015397978712196045,"vega":0.002485143121615924,"rho":0.00037304354588595773,"breakevenPct":118.06891754074655},{"delta":0.35,"premium":0.5853360318510238,"strike":6.510336031851024,"iv":3.417301830375102,"gamma":0.11319026305782792,"theta":-0.01830218643691912,"vega":0.00267387549881308,"rho":0.0004084991187445897,"breakevenPct":125.25943059371579},{"delta":0.4,"premium":0.6985866124352896,"strike":6.62358661243529,"iv":3.810761308946316,"gamma":0.10705336348639805,"theta":-0.021206394161642203,"vega":0.0028626078760102362,"rho":0.0004439546916032217,"breakevenPct":132.44994364668506},{"delta":0.45,"premium":0.8118371930195554,"strike":6.736837193019555,"iv":4.20422078751753,"gamma":0.10091646391496817,"theta":-0.024110601886365282,"vega":0.003051340253207392,"rho":0.00047941026446185367,"breakevenPct":139.6404566996543},{"delta":0.5,"premium":0.9250877736038211,"strike":6.850087773603821,"iv":4.597680266088743,"gamma":0.09477956434353829,"theta":-0.027014809611088365,"vega":0.003240072630404548,"rho":0.0005148658373204856,"breakevenPct":146.83096975262356},{"delta":0.55,"premium":1.038338354188087,"strike":6.963338354188087,"iv":4.991139744659957,"gamma":0.08864266477210841,"theta":-0.029919017335811447,"vega":0.003428805007601704,"rho":0.0005503214101791177,"breakevenPct":154.0214828055928},{"delta":0.6,"premium":0.7213883371412989,"strike":4.979361926521708,"iv":2.954979950570478,"gamma":0.2993950183813694,"theta":-0.01780595661327891,"vega":0.0034146626081352676,"rho":0.0009217943263920019,"breakevenPct":80.97619884644466},{"delta":0.65,"premium":0.48381647835597,"strike":2.914653742465906,"iv":1.0655877973300152,"gamma":0.4713231705137,"theta":-0.005765156264648724,"vega":0.0032468309539631377,"rho":0.0012311839384714473,"breakevenPct":7.887943518154792},{"delta":0.7,"premium":0.8062012711467696,"strike":2.661802924590769,"iv":1.7468302517843664,"gamma":0.36328975728262247,"theta":-0.007974618490356952,"vega":0.002967958607097308,"rho":0.0011030439835492357,"breakevenPct":10.095371293255194},{"delta":0.75,"premium":1.12858606393757,"strike":2.408952106715631,"iv":2.4280727062387193,"gamma":0.2552563440515446,"theta":-0.010184080716065184,"vega":0.002689086260231478,"rho":0.0009749040286270237,"breakevenPct":12.3027990683556},{"delta":0.8,"premium":1.4509708567283703,"strike":2.156101288840494,"iv":3.109315160693072,"gamma":0.1472229308204669,"theta":-0.012393542941773417,"vega":0.002410213913365648,"rho":0.0008467640737048119,"breakevenPct":14.510226843456007},{"delta":0.85,"premium":1.7365945882147946,"strike":1.8494007161481831,"iv":3.480606039216466,"gamma":0.07315929943150602,"theta":-0.012363999940881358,"vega":0.002021020225360817,"rho":0.0007468985081652527,"breakevenPct":13.841120773427868},{"delta":0.9,"premium":1.9629058961058279,"strike":1.4558158328594297,"iv":3.351803108873465,"gamma":0.053904479827934546,"theta":-0.0087219163407709,"vega":0.001453827701493503,"rho":0.0006926524786363507,"breakevenPct":8.53084853857961}],"put":[{"delta":0.15,"premium":1.0904930453062953,"strike":2.154930453062953,"iv":5.92138365008675,"gamma":0.04671968349039253,"theta":-0.019941120032530475,"vega":0.00201655394096315,"rho":-0.0012406972514513767,"breakevenPct":66.20833626169339},{"delta":0.2,"premium":1.1232177997341306,"strike":2.482177997341306,"iv":5.103931377275058,"gamma":0.0671228575217822,"theta":-0.019718144723032897,"vega":0.0023905624067808123,"rho":-0.0013943059257679193,"breakevenPct":56.85840642516903},{"delta":0.25,"premium":1.155942554161966,"strike":2.809425541619659,"iv":4.286479104463366,"gamma":0.08752603155317185,"theta":-0.019495169413535324,"vega":0.002764570872598474,"rho":-0.001547914600084462,"breakevenPct":47.50847658864467},{"delta":0.3,"premium":1.2173749436018224,"strike":3.1129998496048596,"iv":3.6937748708142233,"gamma":0.1063877594163928,"theta":-0.019045666553850767,"vega":0.003043742045852534,"rho":-0.0017236495596739702,"breakevenPct":39.82143155545913},{"delta":0.35,"premium":1.318836735742654,"strike":3.3835646286470773,"iv":3.41445520409736,"gamma":0.12310012285507435,"theta":-0.018280297809515563,"vega":0.0031906738279652153,"rho":-0.0019302370079166645,"breakevenPct":34.45308276493894},{"delta":0.4,"premium":1.4202985278834857,"strike":3.654129407689295,"iv":3.135135537380497,"gamma":0.13981248629375595,"theta":-0.017514929065180356,"vega":0.003337605610077897,"rho":-0.002136824456159359,"breakevenPct":29.08473397441875},{"delta":0.45,"premium":1.521760320024317,"strike":3.924694186731512,"iv":2.855815870663634,"gamma":0.15652484973243752,"theta":-0.016749560320845153,"vega":0.003484537392190579,"rho":-0.0023434119044020534,"breakevenPct":23.71638518389856},{"delta":0.5,"premium":1.6566475839593704,"strike":4.177745973265617,"iv":2.6747650384500226,"gamma":0.16567195113471433,"theta":-0.015678326789223825,"vega":0.0034720921444500027,"rho":-0.002576387377293808,"breakevenPct":19.965130498214375},{"delta":0.55,"premium":1.8044260988921563,"strike":4.424043498153594,"iv":2.531613692551367,"gamma":0.17190134677130114,"theta":-0.014489129934046505,"vega":0.0033981797225806657,"rho":-0.002819539958565054,"breakevenPct":16.837542880589275},{"delta":0.6,"premium":1.952204613824942,"strike":4.67034102304157,"iv":2.3884623466527115,"gamma":0.17813074240788793,"theta":-0.013299933078869189,"vega":0.003324267300711329,"rho":-0.0030626925398362986,"breakevenPct":13.709955262964185},{"delta":0.65,"premium":2.099983128757728,"strike":4.916638547929546,"iv":2.245311000754056,"gamma":0.18436013804447474,"theta":-0.01211073622369187,"vega":0.0032503548788419922,"rho":-0.0033058451211075445,"breakevenPct":10.582367645339087},{"delta":0.7,"premium":2.2486212717002187,"strike":5.136029340276163,"iv":2.097889595111025,"gamma":0.17803499043742146,"theta":-0.01051612126259696,"vega":0.0029824710114865695,"rho":-0.00354930783909154,"breakevenPct":8.336251791239835},{"delta":0.75,"premium":2.397699218044684,"strike":5.3416540938547366,"iv":1.9482835389203057,"gamma":0.1652866798267819,"theta":-0.008714086045075509,"vega":0.002615347355934987,"rho":-0.003792929229407993,"breakevenPct":6.54111505364912},{"delta":0.8,"premium":2.5467771643891495,"strike":5.54727884743331,"iv":1.7986774827295868,"gamma":0.1525383692161424,"theta":-0.0069120508275540594,"vega":0.0022482237003834038,"rho":-0.004036550619724445,"breakevenPct":4.745978316058405},{"delta":0.85,"premium":2.695855110733614,"strike":5.752903601011882,"iv":1.6490714265388684,"gamma":0.1397900586055029,"theta":-0.005110015610032613,"vega":0.001881100044831822,"rho":-0.004280172010040897,"breakevenPct":2.950841578467694},{"delta":0.9,"premium":2.8449330570780798,"strike":5.958528354590455,"iv":1.4994653703481493,"gamma":0.12704174799486334,"theta":-0.003307980392511161,"vega":0.0015139763892802391,"rho":-0.0045237934003573505,"breakevenPct":1.1557048408769788}]},"raw":{"call":[{"delta":0.15,"premium":0.13233370951396095,"strike":6.057333709513961,"iv":1.8434639160902482,"gamma":0.13773786134354743,"theta":-0.006685355538026804,"vega":0.001918945990024456,"rho":0.00026667682731006185,"breakevenPct":96.4973783818388},{"delta":0.2,"premium":0.24558429009822674,"strike":6.170584290098227,"iv":2.2369233946614617,"gamma":0.13160096177211755,"theta":-0.009589563262749885,"vega":0.002107678367221612,"rho":0.00030213240016869385,"breakevenPct":103.68789143480805},{"delta":0.25,"premium":0.3588348706824924,"strike":6.283834870682492,"iv":2.6303828732326755,"gamma":0.12546406220068768,"theta":-0.012493770987472964,"vega":0.002296410744418768,"rho":0.0003375879730273258,"breakevenPct":110.8784044877773},{"delta":0.3,"premium":0.47208545126675816,"strike":6.397085451266758,"iv":3.023842351803889,"gamma":0.1193271626292578,"theta":-0.015397978712196045,"vega":0.002485143121615924,"rho":0.00037304354588595773,"breakevenPct":118.06891754074655},{"delta":0.35,"premium":0.5853360318510238,"strike":6.510336031851024,"iv":3.417301830375102,"gamma":0.11319026305782792,"theta":-0.01830218643691912,"vega":0.00267387549881308,"rho":0.0004084991187445897,"breakevenPct":125.25943059371579},{"delta":0.4,"premium":0.6985866124352896,"strike":6.62358661243529,"iv":3.810761308946316,"gamma":0.10705336348639805,"theta":-0.021206394161642203,"vega":0.0028626078760102362,"rho":0.0004439546916032217,"breakevenPct":132.44994364668506},{"delta":0.45,"premium":0.8118371930195554,"strike":6.736837193019555,"iv":4.20422078751753,"gamma":0.10091646391496817,"theta":-0.024110601886365282,"vega":0.003051340253207392,"rho":0.00047941026446185367,"breakevenPct":139.6404566996543},{"delta":0.5,"premium":0.9250877736038211,"strike":6.850087773603821,"iv":4.597680266088743,"gamma":0.09477956434353829,"theta":-0.027014809611088365,"vega":0.003240072630404548,"rho":0.0005148658373204856,"breakevenPct":146.83096975262356},{"delta":0.55,"premium":1.038338354188087,"strike":6.963338354188087,"iv":4.991139744659957,"gamma":0.08864266477210841,"theta":-0.029919017335811447,"vega":0.003428805007601704,"rho":0.0005503214101791177,"breakevenPct":154.0214828055928},{"delta":0.6,"premium":0.7213883371412989,"strike":4.979361926521708,"iv":2.954979950570478,"gamma":0.2993950183813694,"theta":-0.01780595661327891,"vega":0.0034146626081352676,"rho":0.0009217943263920019,"breakevenPct":80.97619884644466},{"delta":0.65,"premium":0.48381647835597,"strike":2.914653742465906,"iv":1.0655877973300152,"gamma":0.4713231705137,"theta":-0.005765156264648724,"vega":0.0032468309539631377,"rho":0.0012311839384714473,"breakevenPct":7.887943518154792},{"delta":0.7,"premium":0.8062012711467696,"strike":2.661802924590769,"iv":1.7468302517843664,"gamma":0.36328975728262247,"theta":-0.007974618490356952,"vega":0.002967958607097308,"rho":0.0011030439835492357,"breakevenPct":10.095371293255194},{"delta":0.75,"premium":1.12858606393757,"strike":2.408952106715631,"iv":2.4280727062387193,"gamma":0.2552563440515446,"theta":-0.010184080716065184,"vega":0.002689086260231478,"rho":0.0009749040286270237,"breakevenPct":12.3027990683556},{"delta":0.8,"premium":1.4509708567283703,"strike":2.156101288840494,"iv":3.109315160693072,"gamma":0.1472229308204669,"theta":-0.012393542941773417,"vega":0.002410213913365648,"rho":0.0008467640737048119,"breakevenPct":14.510226843456007},{"delta":0.85,"premium":1.7365945882147946,"strike":1.8494007161481831,"iv":3.480606039216466,"gamma":0.07315929943150602,"theta":-0.012363999940881358,"vega":0.002021020225360817,"rho":0.0007468985081652527,"breakevenPct":13.841120773427868},{"delta":0.9,"premium":1.9629058961058279,"strike":1.4558158328594297,"iv":3.351803108873465,"gamma":0.053904479827934546,"theta":-0.0087219163407709,"vega":0.001453827701493503,"rho":0.0006926524786363507,"breakevenPct":8.53084853857961}],"put":[{"delta":0.15,"premium":1.0904930453062953,"strike":2.154930453062953,"iv":5.92138365008675,"gamma":0.04671968349039253,"theta":-0.019941120032530475,"vega":0.00201655394096315,"rho":-0.0012406972514513767,"breakevenPct":66.20833626169339},{"delta":0.2,"premium":1.1232177997341306,"strike":2.482177997341306,"iv":5.103931377275058,"gamma":0.0671228575217822,"theta":-0.019718144723032897,"vega":0.0023905624067808123,"rho":-0.0013943059257679193,"breakevenPct":56.85840642516903},{"delta":0.25,"premium":1.155942554161966,"strike":2.809425541619659,"iv":4.286479104463366,"gamma":0.08752603155317185,"theta":-0.019495169413535324,"vega":0.002764570872598474,"rho":-0.001547914600084462,"breakevenPct":47.50847658864467},{"delta":0.3,"premium":1.2173749436018224,"strike":3.1129998496048596,"iv":3.6937748708142233,"gamma":0.1063877594163928,"theta":-0.019045666553850767,"vega":0.003043742045852534,"rho":-0.0017236495596739702,"breakevenPct":39.82143155545913},{"delta":0.35,"premium":1.318836735742654,"strike":3.3835646286470773,"iv":3.41445520409736,"gamma":0.12310012285507435,"theta":-0.018280297809515563,"vega":0.0031906738279652153,"rho":-0.0019302370079166645,"breakevenPct":34.45308276493894},{"delta":0.4,"premium":1.4202985278834857,"strike":3.654129407689295,"iv":3.135135537380497,"gamma":0.13981248629375595,"theta":-0.017514929065180356,"vega":0.003337605610077897,"rho":-0.002136824456159359,"breakevenPct":29.08473397441875},{"delta":0.45,"premium":1.521760320024317,"strike":3.924694186731512,"iv":2.855815870663634,"gamma":0.15652484973243752,"theta":-0.016749560320845153,"vega":0.003484537392190579,"rho":-0.0023434119044020534,"breakevenPct":23.71638518389856},{"delta":0.5,"premium":1.6566475839593704,"strike":4.177745973265617,"iv":2.6747650384500226,"gamma":0.16567195113471433,"theta":-0.015678326789223825,"vega":0.0034720921444500027,"rho":-0.002576387377293808,"breakevenPct":19.965130498214375},{"delta":0.55,"premium":1.8044260988921563,"strike":4.424043498153594,"iv":2.531613692551367,"gamma":0.17190134677130114,"theta":-0.014489129934046505,"vega":0.0033981797225806657,"rho":-0.002819539958565054,"breakevenPct":16.837542880589275},{"delta":0.6,"premium":1.952204613824942,"strike":4.67034102304157,"iv":2.3884623466527115,"gamma":0.17813074240788793,"theta":-0.013299933078869189,"vega":0.003324267300711329,"rho":-0.0030626925398362986,"breakevenPct":13.709955262964185},{"delta":0.65,"premium":2.099983128757728,"strike":4.916638547929546,"iv":2.245311000754056,"gamma":0.18436013804447474,"theta":-0.01211073622369187,"vega":0.0032503548788419922,"rho":-0.0033058451211075445,"breakevenPct":10.582367645339087},{"delta":0.7,"premium":2.2486212717002187,"strike":5.136029340276163,"iv":2.097889595111025,"gamma":0.17803499043742146,"theta":-0.01051612126259696,"vega":0.0029824710114865695,"rho":-0.00354930783909154,"breakevenPct":8.336251791239835},{"delta":0.75,"premium":2.397699218044684,"strike":5.3416540938547366,"iv":1.9482835389203057,"gamma":0.1652866798267819,"theta":-0.008714086045075509,"vega":0.002615347355934987,"rho":-0.003792929229407993,"breakevenPct":6.54111505364912},{"delta":0.8,"premium":2.5467771643891495,"strike":5.54727884743331,"iv":1.7986774827295868,"gamma":0.1525383692161424,"theta":-0.0069120508275540594,"vega":0.0022482237003834038,"rho":-0.004036550619724445,"breakevenPct":4.745978316058405},{"delta":0.85,"premium":2.695855110733614,"strike":5.752903601011882,"iv":1.6490714265388684,"gamma":0.1397900586055029,"theta":-0.005110015610032613,"vega":0.001881100044831822,"rho":-0.004280172010040897,"breakevenPct":2.950841578467694},{"delta":0.9,"premium":2.8449330570780798,"strike":5.958528354590455,"iv":1.4994653703481493,"gamma":0.12704174799486334,"theta":-0.003307980392511161,"vega":0.0015139763892802391,"rho":-0.0045237934003573505,"breakevenPct":1.1557048408769788}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}