{"symbol":"HSDT","url":"https://intraalpha.com/companies/HSDT","capturedAt":"2026-10-22T14:05:59.172Z","state":"ready","quote":{"symbol":"HSDT","last_price":2.29,"prev_close":2.36,"regular_close":2.3,"change":-0.07,"change_pct":-2.9661,"regular_change":-0.06,"regular_change_pct":-2.5424,"extended_change":-0.01,"extended_change_pct":-0.4348,"bid":2.29,"ask":2.3,"bid_size":100,"ask_size":300,"volume":34180,"vwap":2.288101,"open":2.26,"high":2.32,"low":2.26,"close":2.3,"trade_count":289,"last_trade_at":"2026-10-22T14:05:51.123461591Z","last_quote_at":"2026-10-22T14:05:51.123464359Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:05:57.222848392-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HSDT","fetched_at":"2026-10-22T14:05:57.908831+00:00","name":"Helius Medical Technologies Inc Class A","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Helius Medical Technologies, Inc., a neurotechnology company, focuses on developing, licensing and acquiring non-invasive technologies for the treatment of symptoms caused by neurological diseases or trauma. The company is headquartered in Newtown, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":153647000,"ebitda":-368475008,"pe_ratio":0.0439,"peg_ratio":0,"book_value":2.805,"dividend_per_share":null,"dividend_yield":null,"eps":53.74,"revenue_ttm":12072000,"gross_profit_ttm":11532000,"profit_margin":0,"operating_margin_ttm":-12.93,"return_on_assets_ttm":-2.506,"return_on_equity_ttm":-1.79,"quarterly_earnings_growth":0,"quarterly_revenue_growth":57.74,"analyst_target_price":3.5,"analyst_number":1,"beta":1.116,"fifty_two_week_high":7.21,"fifty_two_week_low":1.185,"fifty_day_ma":2.341,"two_hundred_day_ma":2.136,"shares_outstanding":65105000,"forward_pe":null,"price_to_sales":12.73,"price_to_book":1.026,"ev_to_revenue":14.33,"ev_to_ebitda":-0.0076},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:05:57.908831+00:00"},"optionObservedAt":"2026-10-22T13:59:55.114Z","bars":[{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T08:00:00Z","v":107,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T08:35:00Z","v":800,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":14,"o":2.22,"t":"2026-10-15T08:45:00Z","v":1382,"vw":2.22},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-15T09:55:00Z","v":394,"vw":2.24},{"c":2.2217,"h":2.2217,"l":2.2217,"n":1,"o":2.2217,"t":"2026-10-15T12:20:00Z","v":400,"vw":2.2217},{"c":2.22,"h":2.22,"l":2.22,"n":12,"o":2.22,"t":"2026-10-15T13:25:00Z","v":1104,"vw":2.22},{"c":2.18,"h":2.21,"l":2.16,"n":65,"o":2.2,"t":"2026-10-15T13:30:00Z","v":19341,"vw":2.192307},{"c":2.2,"h":2.21,"l":2.175,"n":105,"o":2.18,"t":"2026-10-15T13:35:00Z","v":21804,"vw":2.196568},{"c":2.225,"h":2.225,"l":2.21,"n":13,"o":2.21,"t":"2026-10-15T13:40:00Z","v":2680,"vw":2.215228},{"c":2.215,"h":2.2299,"l":2.21,"n":11,"o":2.2299,"t":"2026-10-15T13:45:00Z","v":1119,"vw":2.22347},{"c":2.21,"h":2.215,"l":2.21,"n":8,"o":2.215,"t":"2026-10-15T13:50:00Z","v":520,"vw":2.2125},{"c":2.21,"h":2.21,"l":2.2,"n":192,"o":2.2017,"t":"2026-10-15T13:55:00Z","v":37543,"vw":2.200785},{"c":2.24,"h":2.24,"l":2.21,"n":24,"o":2.21,"t":"2026-10-15T14:00:00Z","v":4323,"vw":2.222568},{"c":2.26,"h":2.26,"l":2.24,"n":29,"o":2.24,"t":"2026-10-15T14:05:00Z","v":6017,"vw":2.249745},{"c":2.26,"h":2.28,"l":2.26,"n":21,"o":2.27,"t":"2026-10-15T14:10:00Z","v":1591,"vw":2.267857},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-15T14:15:00Z","v":220,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-10-15T14:20:00Z","v":2186,"vw":2.26},{"c":2.27,"h":2.27,"l":2.2505,"n":22,"o":2.2505,"t":"2026-10-15T14:25:00Z","v":2968,"vw":2.253242},{"c":2.27,"h":2.28,"l":2.27,"n":40,"o":2.27,"t":"2026-10-15T14:30:00Z","v":2418,"vw":2.277238},{"c":2.27,"h":2.27,"l":2.2625,"n":3,"o":2.265,"t":"2026-10-15T14:35:00Z","v":900,"vw":2.2675},{"c":2.275,"h":2.275,"l":2.265,"n":12,"o":2.27,"t":"2026-10-15T14:40:00Z","v":1622,"vw":2.270384},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-15T14:45:00Z","v":100,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-15T14:50:00Z","v":102,"vw":2.275},{"c":2.28,"h":2.28,"l":2.275,"n":13,"o":2.275,"t":"2026-10-15T14:55:00Z","v":1191,"vw":2.279444},{"c":2.305,"h":2.305,"l":2.285,"n":18,"o":2.285,"t":"2026-10-15T15:00:00Z","v":1773,"vw":2.294758},{"c":2.32,"h":2.32,"l":2.31,"n":32,"o":2.32,"t":"2026-10-15T15:05:00Z","v":4137,"vw":2.318816},{"c":2.32,"h":2.335,"l":2.315,"n":86,"o":2.33,"t":"2026-10-15T15:10:00Z","v":7142,"vw":2.326723},{"c":2.32,"h":2.32,"l":2.315,"n":12,"o":2.32,"t":"2026-10-15T15:15:00Z","v":757,"vw":2.319167},{"c":2.31,"h":2.32,"l":2.29,"n":75,"o":2.32,"t":"2026-10-15T15:20:00Z","v":4772,"vw":2.302924},{"c":2.32,"h":2.32,"l":2.32,"n":9,"o":2.32,"t":"2026-10-15T15:25:00Z","v":249,"vw":2.32},{"c":2.32,"h":2.32,"l":2.31,"n":12,"o":2.32,"t":"2026-10-15T15:30:00Z","v":355,"vw":2.316667},{"c":2.32,"h":2.32,"l":2.31,"n":8,"o":2.32,"t":"2026-10-15T15:35:00Z","v":876,"vw":2.318774},{"c":2.33,"h":2.33,"l":2.32,"n":25,"o":2.33,"t":"2026-10-15T15:45:00Z","v":1791,"vw":2.329286},{"c":2.325,"h":2.325,"l":2.325,"n":3,"o":2.325,"t":"2026-10-15T15:50:00Z","v":303,"vw":2.325},{"c":2.34,"h":2.34,"l":2.33,"n":12,"o":2.33,"t":"2026-10-15T15:55:00Z","v":568,"vw":2.333421},{"c":2.33,"h":2.335,"l":2.33,"n":34,"o":2.335,"t":"2026-10-15T16:00:00Z","v":1956,"vw":2.332242},{"c":2.32,"h":2.33,"l":2.32,"n":9,"o":2.33,"t":"2026-10-15T16:05:00Z","v":333,"vw":2.326667},{"c":2.31,"h":2.33,"l":2.31,"n":19,"o":2.33,"t":"2026-10-15T16:15:00Z","v":939,"vw":2.32},{"c":2.32,"h":2.32,"l":2.3,"n":9,"o":2.315,"t":"2026-10-15T16:20:00Z","v":2576,"vw":2.311911},{"c":2.3,"h":2.3009,"l":2.3,"n":5,"o":2.3009,"t":"2026-10-15T16:25:00Z","v":1230,"vw":2.300822},{"c":2.32,"h":2.32,"l":2.31,"n":3,"o":2.31,"t":"2026-10-15T16:30:00Z","v":201,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-15T16:35:00Z","v":1300,"vw":2.32},{"c":2.32,"h":2.33,"l":2.32,"n":10,"o":2.32,"t":"2026-10-15T16:40:00Z","v":902,"vw":2.32125},{"c":2.325,"h":2.325,"l":2.325,"n":2,"o":2.325,"t":"2026-10-15T16:45:00Z","v":150,"vw":2.325},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-15T16:55:00Z","v":438,"vw":2.33},{"c":2.3312,"h":2.3312,"l":2.33,"n":9,"o":2.33,"t":"2026-10-15T17:00:00Z","v":605,"vw":2.3306},{"c":2.325,"h":2.33,"l":2.32,"n":20,"o":2.33,"t":"2026-10-15T17:05:00Z","v":2045,"vw":2.327941},{"c":2.325,"h":2.325,"l":2.325,"n":10,"o":2.325,"t":"2026-10-15T17:10:00Z","v":2127,"vw":2.325},{"c":2.335,"h":2.335,"l":2.325,"n":20,"o":2.325,"t":"2026-10-15T17:15:00Z","v":1122,"vw":2.329242},{"c":2.335,"h":2.335,"l":2.335,"n":4,"o":2.335,"t":"2026-10-15T17:20:00Z","v":367,"vw":2.335},{"c":2.3305,"h":2.3367,"l":2.33,"n":29,"o":2.3367,"t":"2026-10-15T17:25:00Z","v":3767,"vw":2.332671},{"c":2.325,"h":2.325,"l":2.325,"n":2,"o":2.325,"t":"2026-10-15T17:30:00Z","v":101,"vw":2.325},{"c":2.35,"h":2.355,"l":2.33,"n":78,"o":2.33,"t":"2026-10-15T17:40:00Z","v":8279,"vw":2.344721},{"c":2.34,"h":2.36,"l":2.34,"n":1054,"o":2.35,"t":"2026-10-15T17:45:00Z","v":65456,"vw":2.347212},{"c":2.34,"h":2.34,"l":2.34,"n":7,"o":2.34,"t":"2026-10-15T17:50:00Z","v":605,"vw":2.34},{"c":2.33,"h":2.35,"l":2.33,"n":395,"o":2.35,"t":"2026-10-15T17:55:00Z","v":39202,"vw":2.337448},{"c":2.3266,"h":2.34,"l":2.3266,"n":92,"o":2.34,"t":"2026-10-15T18:00:00Z","v":8409,"vw":2.332058},{"c":2.325,"h":2.34,"l":2.325,"n":171,"o":2.34,"t":"2026-10-15T18:05:00Z","v":17781,"vw":2.333723},{"c":2.32,"h":2.33,"l":2.32,"n":96,"o":2.33,"t":"2026-10-15T18:10:00Z","v":9124,"vw":2.323025},{"c":2.315,"h":2.32,"l":2.31,"n":180,"o":2.32,"t":"2026-10-15T18:15:00Z","v":15321,"vw":2.319842},{"c":2.32,"h":2.32,"l":2.31,"n":119,"o":2.315,"t":"2026-10-15T18:20:00Z","v":11200,"vw":2.319573},{"c":2.32,"h":2.325,"l":2.31,"n":79,"o":2.32,"t":"2026-10-15T18:25:00Z","v":7103,"vw":2.319361},{"c":2.32,"h":2.33,"l":2.32,"n":118,"o":2.32,"t":"2026-10-15T18:30:00Z","v":11646,"vw":2.322369},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-15T18:35:00Z","v":208,"vw":2.33},{"c":2.33,"h":2.34,"l":2.321,"n":279,"o":2.335,"t":"2026-10-15T18:45:00Z","v":41816,"vw":2.337283},{"c":2.33,"h":2.345,"l":2.32,"n":504,"o":2.33,"t":"2026-10-15T18:50:00Z","v":48093,"vw":2.33197},{"c":2.325,"h":2.34,"l":2.325,"n":276,"o":2.34,"t":"2026-10-15T18:55:00Z","v":27326,"vw":2.330373},{"c":2.34,"h":2.34,"l":2.33,"n":116,"o":2.34,"t":"2026-10-15T19:00:00Z","v":15184,"vw":2.339733},{"c":2.35,"h":2.35,"l":2.34,"n":637,"o":2.35,"t":"2026-10-15T19:10:00Z","v":78766,"vw":2.346355},{"c":2.34,"h":2.365,"l":2.34,"n":373,"o":2.35,"t":"2026-10-15T19:15:00Z","v":29879,"vw":2.342298},{"c":2.34,"h":2.35,"l":2.34,"n":226,"o":2.35,"t":"2026-10-15T19:20:00Z","v":21775,"vw":2.341887},{"c":2.32,"h":2.35,"l":2.315,"n":325,"o":2.34,"t":"2026-10-15T19:25:00Z","v":37667,"vw":2.339001},{"c":2.33,"h":2.34,"l":2.33,"n":39,"o":2.34,"t":"2026-10-15T19:35:00Z","v":3231,"vw":2.332026},{"c":2.34,"h":2.35,"l":2.33,"n":233,"o":2.33,"t":"2026-10-15T19:40:00Z","v":18430,"vw":2.340936},{"c":2.335,"h":2.35,"l":2.335,"n":113,"o":2.34,"t":"2026-10-15T19:45:00Z","v":5573,"vw":2.34184},{"c":2.34,"h":2.35,"l":2.34,"n":1238,"o":2.34,"t":"2026-10-15T19:50:00Z","v":88805,"vw":2.344229},{"c":2.35,"h":2.355,"l":2.33,"n":809,"o":2.346,"t":"2026-10-15T19:55:00Z","v":83741,"vw":2.342946},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-15T20:00:00Z","v":11234,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-15T20:25:00Z","v":84720,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-15T21:25:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-15T21:40:00Z","v":240,"vw":2.36},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-15T23:40:00Z","v":349,"vw":2.39},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-15T23:50:00Z","v":287,"vw":2.32},{"c":2.4,"h":2.4,"l":2.39,"n":10,"o":2.39,"t":"2026-10-16T08:00:00Z","v":423,"vw":2.393333},{"c":2.36,"h":2.4,"l":2.36,"n":5,"o":2.4,"t":"2026-10-16T09:00:00Z","v":1184,"vw":2.379091},{"c":2.42,"h":2.42,"l":2.4,"n":7,"o":2.4,"t":"2026-10-16T11:25:00Z","v":2705,"vw":2.408887},{"c":2.3607,"h":2.3607,"l":2.3607,"n":1,"o":2.3607,"t":"2026-10-16T11:35:00Z","v":250,"vw":2.3607},{"c":2.3751,"h":2.3751,"l":2.3751,"n":1,"o":2.3751,"t":"2026-10-16T13:20:00Z","v":115,"vw":2.3751},{"c":2.36,"h":2.36,"l":2.36,"n":30,"o":2.36,"t":"2026-10-16T13:25:00Z","v":1180,"vw":2.36},{"c":2.326,"h":2.428,"l":2.32,"n":22,"o":2.32,"t":"2026-10-16T13:30:00Z","v":9748,"vw":2.325535},{"c":2.336,"h":2.336,"l":2.33,"n":25,"o":2.331,"t":"2026-10-16T13:35:00Z","v":1042,"vw":2.331513},{"c":2.325,"h":2.336,"l":2.32,"n":19,"o":2.335,"t":"2026-10-16T13:40:00Z","v":1798,"vw":2.323412},{"c":2.326,"h":2.331,"l":2.325,"n":8,"o":2.331,"t":"2026-10-16T13:45:00Z","v":740,"vw":2.326723},{"c":2.326,"h":2.326,"l":2.325,"n":9,"o":2.326,"t":"2026-10-16T13:50:00Z","v":721,"vw":2.325861},{"c":2.316,"h":2.32,"l":2.315,"n":24,"o":2.32,"t":"2026-10-16T13:55:00Z","v":1360,"vw":2.31667},{"c":2.3291,"h":2.3291,"l":2.315,"n":22,"o":2.316,"t":"2026-10-16T14:00:00Z","v":847,"vw":2.324117},{"c":2.325,"h":2.33,"l":2.319,"n":56,"o":2.32,"t":"2026-10-16T14:05:00Z","v":3135,"vw":2.324467},{"c":2.33,"h":2.33,"l":2.32,"n":15,"o":2.32,"t":"2026-10-16T14:10:00Z","v":1332,"vw":2.320962},{"c":2.34,"h":2.34,"l":2.335,"n":6,"o":2.335,"t":"2026-10-16T14:15:00Z","v":539,"vw":2.338973},{"c":2.33,"h":2.34,"l":2.32,"n":145,"o":2.3349,"t":"2026-10-16T14:20:00Z","v":19144,"vw":2.325304},{"c":2.335,"h":2.335,"l":2.32,"n":16,"o":2.335,"t":"2026-10-16T14:25:00Z","v":520,"vw":2.332},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-16T14:30:00Z","v":1005,"vw":2.34},{"c":2.335,"h":2.335,"l":2.335,"n":12,"o":2.335,"t":"2026-10-16T14:35:00Z","v":409,"vw":2.335},{"c":2.33,"h":2.335,"l":2.3201,"n":10,"o":2.3201,"t":"2026-10-16T14:40:00Z","v":754,"vw":2.324083},{"c":2.31,"h":2.32,"l":2.31,"n":36,"o":2.32,"t":"2026-10-16T14:50:00Z","v":1426,"vw":2.311704},{"c":2.32,"h":2.32,"l":2.29,"n":91,"o":2.31,"t":"2026-10-16T15:00:00Z","v":5532,"vw":2.300909},{"c":2.3,"h":2.32,"l":2.2901,"n":12,"o":2.32,"t":"2026-10-16T15:10:00Z","v":1309,"vw":2.300015},{"c":2.31,"h":2.31,"l":2.3,"n":8,"o":2.3,"t":"2026-10-16T15:15:00Z","v":656,"vw":2.303077},{"c":2.29,"h":2.3,"l":2.285,"n":148,"o":2.3,"t":"2026-10-16T15:20:00Z","v":13176,"vw":2.290075},{"c":2.29,"h":2.3,"l":2.29,"n":31,"o":2.3,"t":"2026-10-16T15:25:00Z","v":3293,"vw":2.290494},{"c":2.295,"h":2.3,"l":2.29,"n":96,"o":2.3,"t":"2026-10-16T15:30:00Z","v":8755,"vw":2.291907},{"c":2.295,"h":2.295,"l":2.295,"n":12,"o":2.295,"t":"2026-10-16T15:40:00Z","v":473,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":5,"o":2.295,"t":"2026-10-16T15:45:00Z","v":204,"vw":2.295},{"c":2.28,"h":2.3,"l":2.28,"n":356,"o":2.29,"t":"2026-10-16T15:50:00Z","v":21701,"vw":2.288287},{"c":2.285,"h":2.285,"l":2.28,"n":13,"o":2.285,"t":"2026-10-16T15:55:00Z","v":1003,"vw":2.281667},{"c":2.275,"h":2.285,"l":2.275,"n":26,"o":2.285,"t":"2026-10-16T16:00:00Z","v":1275,"vw":2.281035},{"c":2.2599,"h":2.28,"l":2.255,"n":121,"o":2.27,"t":"2026-10-16T16:05:00Z","v":24855,"vw":2.260356},{"c":2.26,"h":2.26,"l":2.25,"n":63,"o":2.255,"t":"2026-10-16T16:10:00Z","v":25427,"vw":2.253611},{"c":2.255,"h":2.265,"l":2.255,"n":22,"o":2.26,"t":"2026-10-16T16:15:00Z","v":1048,"vw":2.260763},{"c":2.26,"h":2.265,"l":2.2594,"n":48,"o":2.2594,"t":"2026-10-16T16:20:00Z","v":3267,"vw":2.260222},{"c":2.265,"h":2.265,"l":2.265,"n":15,"o":2.265,"t":"2026-10-16T16:25:00Z","v":592,"vw":2.265},{"c":2.26,"h":2.26,"l":2.26,"n":35,"o":2.26,"t":"2026-10-16T16:30:00Z","v":578,"vw":2.26},{"c":2.265,"h":2.265,"l":2.265,"n":4,"o":2.265,"t":"2026-10-16T16:35:00Z","v":106,"vw":2.265},{"c":2.26,"h":2.26,"l":2.25,"n":14,"o":2.26,"t":"2026-10-16T16:40:00Z","v":604,"vw":2.256468},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-16T16:45:00Z","v":189,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":31,"o":2.26,"t":"2026-10-16T16:50:00Z","v":610,"vw":2.26},{"c":2.25,"h":2.25,"l":2.24,"n":145,"o":2.25,"t":"2026-10-16T17:05:00Z","v":15268,"vw":2.249661},{"c":2.255,"h":2.26,"l":2.255,"n":18,"o":2.26,"t":"2026-10-16T17:10:00Z","v":1893,"vw":2.259385},{"c":2.255,"h":2.255,"l":2.25,"n":10,"o":2.25,"t":"2026-10-16T17:15:00Z","v":337,"vw":2.253333},{"c":2.255,"h":2.255,"l":2.25,"n":12,"o":2.255,"t":"2026-10-16T17:20:00Z","v":1618,"vw":2.250625},{"c":2.265,"h":2.265,"l":2.26,"n":26,"o":2.26,"t":"2026-10-16T17:30:00Z","v":2128,"vw":2.260504},{"c":2.26,"h":2.265,"l":2.26,"n":20,"o":2.265,"t":"2026-10-16T17:35:00Z","v":904,"vw":2.260714},{"c":2.26,"h":2.26,"l":2.26,"n":12,"o":2.26,"t":"2026-10-16T17:40:00Z","v":557,"vw":2.26},{"c":2.255,"h":2.255,"l":2.255,"n":9,"o":2.255,"t":"2026-10-16T17:45:00Z","v":204,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-10-16T17:50:00Z","v":111,"vw":2.255},{"c":2.25,"h":2.25,"l":2.25,"n":38,"o":2.25,"t":"2026-10-16T17:55:00Z","v":3265,"vw":2.25},{"c":2.25,"h":2.255,"l":2.24,"n":94,"o":2.255,"t":"2026-10-16T18:00:00Z","v":12609,"vw":2.249119},{"c":2.255,"h":2.255,"l":2.255,"n":29,"o":2.255,"t":"2026-10-16T18:05:00Z","v":1749,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":7,"o":2.255,"t":"2026-10-16T18:10:00Z","v":909,"vw":2.255},{"c":2.2501,"h":2.255,"l":2.2501,"n":8,"o":2.255,"t":"2026-10-16T18:15:00Z","v":327,"vw":2.251733},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-10-16T18:20:00Z","v":236,"vw":2.26},{"c":2.255,"h":2.26,"l":2.25,"n":38,"o":2.26,"t":"2026-10-16T18:25:00Z","v":1927,"vw":2.252782},{"c":2.255,"h":2.255,"l":2.25,"n":30,"o":2.255,"t":"2026-10-16T18:30:00Z","v":1330,"vw":2.251667},{"c":2.2591,"h":2.2591,"l":2.25,"n":20,"o":2.255,"t":"2026-10-16T18:35:00Z","v":965,"vw":2.256816},{"c":2.25,"h":2.255,"l":2.25,"n":30,"o":2.25,"t":"2026-10-16T18:40:00Z","v":4518,"vw":2.250227},{"c":2.25,"h":2.255,"l":2.25,"n":22,"o":2.255,"t":"2026-10-16T18:45:00Z","v":824,"vw":2.250722},{"c":2.25,"h":2.255,"l":2.25,"n":33,"o":2.25,"t":"2026-10-16T18:50:00Z","v":2619,"vw":2.250212},{"c":2.225,"h":2.25,"l":2.22,"n":335,"o":2.25,"t":"2026-10-16T18:55:00Z","v":32014,"vw":2.238737},{"c":2.22,"h":2.22,"l":2.21,"n":117,"o":2.22,"t":"2026-10-16T19:00:00Z","v":6989,"vw":2.218922},{"c":2.22,"h":2.235,"l":2.22,"n":382,"o":2.22,"t":"2026-10-16T19:05:00Z","v":36469,"vw":2.230026},{"c":2.23,"h":2.23,"l":2.225,"n":18,"o":2.225,"t":"2026-10-16T19:10:00Z","v":819,"vw":2.227398},{"c":2.24,"h":2.24,"l":2.23,"n":703,"o":2.23,"t":"2026-10-16T19:15:00Z","v":49598,"vw":2.239435},{"c":2.24,"h":2.255,"l":2.24,"n":495,"o":2.24,"t":"2026-10-16T19:20:00Z","v":39043,"vw":2.248373},{"c":2.245,"h":2.245,"l":2.23,"n":22,"o":2.23,"t":"2026-10-16T19:25:00Z","v":2160,"vw":2.237053},{"c":2.245,"h":2.245,"l":2.245,"n":21,"o":2.245,"t":"2026-10-16T19:30:00Z","v":989,"vw":2.245},{"c":2.225,"h":2.245,"l":2.22,"n":31,"o":2.245,"t":"2026-10-16T19:35:00Z","v":1525,"vw":2.230274},{"c":2.225,"h":2.23,"l":2.225,"n":12,"o":2.23,"t":"2026-10-16T19:40:00Z","v":583,"vw":2.227012},{"c":2.24,"h":2.24,"l":2.23,"n":44,"o":2.23,"t":"2026-10-16T19:45:00Z","v":4338,"vw":2.238065},{"c":2.24,"h":2.24,"l":2.235,"n":37,"o":2.24,"t":"2026-10-16T19:50:00Z","v":3257,"vw":2.239643},{"c":2.245,"h":2.25,"l":2.23,"n":277,"o":2.24,"t":"2026-10-16T19:55:00Z","v":27172,"vw":2.239635},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-16T20:00:00Z","v":12764,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T20:15:00Z","v":739,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T20:40:00Z","v":300,"vw":2.24},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T20:45:00Z","v":800,"vw":2.27},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T09:50:00Z","v":2000,"vw":2.3},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:10:00Z","v":1187,"vw":2.2},{"c":2.36,"h":2.36,"l":2.25,"n":24,"o":2.25,"t":"2026-10-19T13:30:00Z","v":4500,"vw":2.259958},{"c":2.28,"h":2.31,"l":2.2503,"n":72,"o":2.2503,"t":"2026-10-19T13:35:00Z","v":8535,"vw":2.271593},{"c":2.306,"h":2.31,"l":2.2809,"n":16,"o":2.2809,"t":"2026-10-19T13:45:00Z","v":1999,"vw":2.298845},{"c":2.28,"h":2.29,"l":2.28,"n":19,"o":2.29,"t":"2026-10-19T13:50:00Z","v":1063,"vw":2.28875},{"c":2.2999,"h":2.2999,"l":2.2705,"n":11,"o":2.2705,"t":"2026-10-19T13:55:00Z","v":3831,"vw":2.289848},{"c":2.26,"h":2.285,"l":2.26,"n":25,"o":2.285,"t":"2026-10-19T14:00:00Z","v":6501,"vw":2.279279},{"c":2.24,"h":2.27,"l":2.24,"n":156,"o":2.26,"t":"2026-10-19T14:05:00Z","v":15328,"vw":2.256187},{"c":2.27,"h":2.27,"l":2.24,"n":42,"o":2.25,"t":"2026-10-19T14:10:00Z","v":3351,"vw":2.251085},{"c":2.25,"h":2.26,"l":2.25,"n":61,"o":2.26,"t":"2026-10-19T14:15:00Z","v":4963,"vw":2.257625},{"c":2.26,"h":2.265,"l":2.25,"n":106,"o":2.265,"t":"2026-10-19T14:20:00Z","v":8334,"vw":2.250769},{"c":2.25,"h":2.26,"l":2.25,"n":30,"o":2.26,"t":"2026-10-19T14:25:00Z","v":1928,"vw":2.250588},{"c":2.25,"h":2.26,"l":2.25,"n":80,"o":2.25,"t":"2026-10-19T14:35:00Z","v":6796,"vw":2.250565},{"c":2.24,"h":2.26,"l":2.24,"n":128,"o":2.25,"t":"2026-10-19T14:40:00Z","v":13370,"vw":2.256976},{"c":2.27,"h":2.28,"l":2.26,"n":31,"o":2.26,"t":"2026-10-19T14:45:00Z","v":1296,"vw":2.272381},{"c":2.27,"h":2.27,"l":2.26,"n":10,"o":2.27,"t":"2026-10-19T14:50:00Z","v":573,"vw":2.265},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-10-19T14:55:00Z","v":226,"vw":2.275},{"c":2.27,"h":2.27,"l":2.27,"n":23,"o":2.27,"t":"2026-10-19T15:00:00Z","v":674,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":38,"o":2.27,"t":"2026-10-19T15:05:00Z","v":3122,"vw":2.27},{"c":2.28,"h":2.28,"l":2.27,"n":47,"o":2.27,"t":"2026-10-19T15:20:00Z","v":1330,"vw":2.271595},{"c":2.285,"h":2.285,"l":2.285,"n":8,"o":2.285,"t":"2026-10-19T15:25:00Z","v":200,"vw":2.285},{"c":2.26,"h":2.27,"l":2.26,"n":57,"o":2.27,"t":"2026-10-19T15:30:00Z","v":4447,"vw":2.263467},{"c":2.26,"h":2.27,"l":2.26,"n":49,"o":2.27,"t":"2026-10-19T15:35:00Z","v":983,"vw":2.265363},{"c":2.25,"h":2.26,"l":2.25,"n":117,"o":2.26,"t":"2026-10-19T15:40:00Z","v":11302,"vw":2.257953},{"c":2.265,"h":2.265,"l":2.26,"n":12,"o":2.26,"t":"2026-10-19T15:45:00Z","v":609,"vw":2.261152},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-19T15:55:00Z","v":689,"vw":2.27},{"c":2.265,"h":2.265,"l":2.265,"n":5,"o":2.265,"t":"2026-10-19T16:00:00Z","v":131,"vw":2.265},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-19T16:05:00Z","v":149,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T16:10:00Z","v":100,"vw":2.27},{"c":2.265,"h":2.27,"l":2.25,"n":21,"o":2.25,"t":"2026-10-19T16:45:00Z","v":21518,"vw":2.253978},{"c":2.275,"h":2.275,"l":2.265,"n":25,"o":2.27,"t":"2026-10-19T16:50:00Z","v":3118,"vw":2.270537},{"c":2.255,"h":2.275,"l":2.255,"n":211,"o":2.27,"t":"2026-10-19T16:55:00Z","v":22554,"vw":2.260878},{"c":2.25,"h":2.255,"l":2.25,"n":108,"o":2.25,"t":"2026-10-19T17:00:00Z","v":21672,"vw":2.250036},{"c":2.255,"h":2.26,"l":2.25,"n":88,"o":2.255,"t":"2026-10-19T17:05:00Z","v":15313,"vw":2.257915},{"c":2.26,"h":2.265,"l":2.26,"n":85,"o":2.26,"t":"2026-10-19T17:10:00Z","v":11510,"vw":2.260049},{"c":2.26,"h":2.26,"l":2.255,"n":49,"o":2.26,"t":"2026-10-19T17:15:00Z","v":4443,"vw":2.259271},{"c":2.26,"h":2.26,"l":2.26,"n":51,"o":2.26,"t":"2026-10-19T17:20:00Z","v":5515,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":17,"o":2.26,"t":"2026-10-19T17:25:00Z","v":2177,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T17:35:00Z","v":100,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-10-19T17:40:00Z","v":605,"vw":2.25},{"c":2.255,"h":2.255,"l":2.25,"n":38,"o":2.25,"t":"2026-10-19T17:45:00Z","v":13184,"vw":2.250453},{"c":2.25,"h":2.255,"l":2.25,"n":17,"o":2.255,"t":"2026-10-19T17:50:00Z","v":1247,"vw":2.250552},{"c":2.26,"h":2.265,"l":2.26,"n":183,"o":2.26,"t":"2026-10-19T17:55:00Z","v":30649,"vw":2.260017},{"c":2.25,"h":2.265,"l":2.25,"n":92,"o":2.255,"t":"2026-10-19T18:00:00Z","v":8841,"vw":2.257219},{"c":2.255,"h":2.255,"l":2.25,"n":59,"o":2.25,"t":"2026-10-19T18:05:00Z","v":4879,"vw":2.250521},{"c":2.24,"h":2.26,"l":2.24,"n":119,"o":2.255,"t":"2026-10-19T18:10:00Z","v":10646,"vw":2.2553},{"c":2.24,"h":2.24,"l":2.24,"n":17,"o":2.24,"t":"2026-10-19T18:15:00Z","v":875,"vw":2.24},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-19T18:20:00Z","v":100,"vw":2.245},{"c":2.2494,"h":2.2494,"l":2.24,"n":13,"o":2.24,"t":"2026-10-19T18:25:00Z","v":2383,"vw":2.246096},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-19T18:30:00Z","v":105,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-19T18:40:00Z","v":119,"vw":2.25},{"c":2.26,"h":2.26,"l":2.25,"n":52,"o":2.25,"t":"2026-10-19T18:45:00Z","v":1173,"vw":2.252217},{"c":2.255,"h":2.26,"l":2.255,"n":10,"o":2.2561,"t":"2026-10-19T18:50:00Z","v":1679,"vw":2.259294},{"c":2.26,"h":2.26,"l":2.25,"n":16,"o":2.25,"t":"2026-10-19T18:55:00Z","v":1154,"vw":2.251},{"c":2.24,"h":2.2515,"l":2.24,"n":117,"o":2.2515,"t":"2026-10-19T19:00:00Z","v":37347,"vw":2.249785},{"c":2.245,"h":2.245,"l":2.245,"n":3,"o":2.245,"t":"2026-10-19T19:05:00Z","v":313,"vw":2.245},{"c":2.255,"h":2.255,"l":2.24,"n":51,"o":2.245,"t":"2026-10-19T19:10:00Z","v":8382,"vw":2.246175},{"c":2.26,"h":2.26,"l":2.255,"n":20,"o":2.255,"t":"2026-10-19T19:15:00Z","v":1338,"vw":2.259444},{"c":2.26,"h":2.26,"l":2.2574,"n":10,"o":2.26,"t":"2026-10-19T19:25:00Z","v":474,"vw":2.259133},{"c":2.25,"h":2.26,"l":2.24,"n":94,"o":2.26,"t":"2026-10-19T19:30:00Z","v":5429,"vw":2.246625},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-19T19:35:00Z","v":208,"vw":2.26},{"c":2.26,"h":2.265,"l":2.255,"n":56,"o":2.255,"t":"2026-10-19T19:45:00Z","v":3388,"vw":2.259198},{"c":2.25,"h":2.26,"l":2.25,"n":68,"o":2.255,"t":"2026-10-19T19:50:00Z","v":13559,"vw":2.256299},{"c":2.25,"h":2.255,"l":2.24,"n":211,"o":2.2401,"t":"2026-10-19T19:55:00Z","v":15070,"vw":2.244755},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-19T20:00:00Z","v":12818,"vw":2.24},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-10-20T08:00:00Z","v":352,"vw":2.3},{"c":2.28,"h":2.28,"l":2.26,"n":5,"o":2.26,"t":"2026-10-20T11:40:00Z","v":300,"vw":2.271266},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T12:50:00Z","v":569,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-20T13:25:00Z","v":813,"vw":2.19},{"c":2.26,"h":2.33,"l":2.21,"n":31,"o":2.21,"t":"2026-10-20T13:30:00Z","v":10921,"vw":2.228772},{"c":2.271,"h":2.28,"l":2.256,"n":19,"o":2.256,"t":"2026-10-20T13:35:00Z","v":3271,"vw":2.266935},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-10-20T13:40:00Z","v":503,"vw":2.27},{"c":2.27,"h":2.28,"l":2.268,"n":14,"o":2.28,"t":"2026-10-20T13:45:00Z","v":9708,"vw":2.270356},{"c":2.3,"h":2.3,"l":2.275,"n":16,"o":2.29,"t":"2026-10-20T13:50:00Z","v":3669,"vw":2.287092},{"c":2.3,"h":2.31,"l":2.28,"n":42,"o":2.31,"t":"2026-10-20T13:55:00Z","v":4070,"vw":2.28923},{"c":2.3,"h":2.3199,"l":2.3,"n":55,"o":2.3,"t":"2026-10-20T14:00:00Z","v":6037,"vw":2.309138},{"c":2.34,"h":2.34,"l":2.32,"n":43,"o":2.32,"t":"2026-10-20T14:05:00Z","v":3865,"vw":2.333669},{"c":2.355,"h":2.355,"l":2.33,"n":60,"o":2.34,"t":"2026-10-20T14:10:00Z","v":6150,"vw":2.336515},{"c":2.35,"h":2.35,"l":2.34,"n":86,"o":2.35,"t":"2026-10-20T14:15:00Z","v":6667,"vw":2.346308},{"c":2.36,"h":2.36,"l":2.35,"n":49,"o":2.36,"t":"2026-10-20T14:20:00Z","v":7502,"vw":2.357834},{"c":2.33,"h":2.37,"l":2.33,"n":28,"o":2.35,"t":"2026-10-20T14:25:00Z","v":10054,"vw":2.351844},{"c":2.365,"h":2.37,"l":2.35,"n":176,"o":2.3576,"t":"2026-10-20T14:30:00Z","v":17993,"vw":2.36009},{"c":2.37,"h":2.37,"l":2.35,"n":49,"o":2.35,"t":"2026-10-20T14:35:00Z","v":4618,"vw":2.354696},{"c":2.35,"h":2.37,"l":2.35,"n":104,"o":2.355,"t":"2026-10-20T14:40:00Z","v":11720,"vw":2.357488},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-10-20T14:45:00Z","v":603,"vw":2.34},{"c":2.35,"h":2.37,"l":2.35,"n":72,"o":2.36,"t":"2026-10-20T14:50:00Z","v":7771,"vw":2.362552},{"c":2.365,"h":2.365,"l":2.35,"n":87,"o":2.35,"t":"2026-10-20T14:55:00Z","v":5193,"vw":2.356247},{"c":2.34,"h":2.365,"l":2.34,"n":75,"o":2.365,"t":"2026-10-20T15:00:00Z","v":6866,"vw":2.347046},{"c":2.34,"h":2.36,"l":2.34,"n":81,"o":2.36,"t":"2026-10-20T15:05:00Z","v":14974,"vw":2.357629},{"c":2.31,"h":2.3547,"l":2.3,"n":144,"o":2.34,"t":"2026-10-20T15:10:00Z","v":11324,"vw":2.325406},{"c":2.31,"h":2.31,"l":2.3,"n":54,"o":2.3,"t":"2026-10-20T15:15:00Z","v":4711,"vw":2.309093},{"c":2.31,"h":2.31,"l":2.3,"n":54,"o":2.3,"t":"2026-10-20T15:20:00Z","v":4689,"vw":2.304085},{"c":2.305,"h":2.33,"l":2.3,"n":94,"o":2.33,"t":"2026-10-20T15:25:00Z","v":7789,"vw":2.305864},{"c":2.31,"h":2.315,"l":2.3,"n":47,"o":2.31,"t":"2026-10-20T15:30:00Z","v":4511,"vw":2.302137},{"c":2.315,"h":2.32,"l":2.3,"n":45,"o":2.3,"t":"2026-10-20T15:35:00Z","v":3700,"vw":2.303088},{"c":2.32,"h":2.32,"l":2.3,"n":178,"o":2.31,"t":"2026-10-20T15:40:00Z","v":17899,"vw":2.31103},{"c":2.3,"h":2.3,"l":2.291,"n":56,"o":2.3,"t":"2026-10-20T15:45:00Z","v":6265,"vw":2.298387},{"c":2.31,"h":2.31,"l":2.3,"n":59,"o":2.31,"t":"2026-10-20T15:50:00Z","v":3323,"vw":2.309656},{"c":2.32,"h":2.32,"l":2.31,"n":87,"o":2.31,"t":"2026-10-20T15:55:00Z","v":9284,"vw":2.319885},{"c":2.32,"h":2.33,"l":2.315,"n":363,"o":2.32,"t":"2026-10-20T16:00:00Z","v":24751,"vw":2.320106},{"c":2.32,"h":2.325,"l":2.32,"n":66,"o":2.32,"t":"2026-10-20T16:05:00Z","v":5743,"vw":2.32011},{"c":2.31,"h":2.33,"l":2.31,"n":241,"o":2.33,"t":"2026-10-20T16:10:00Z","v":19359,"vw":2.317139},{"c":2.305,"h":2.32,"l":2.305,"n":172,"o":2.31,"t":"2026-10-20T16:15:00Z","v":22948,"vw":2.312524},{"c":2.31,"h":2.32,"l":2.305,"n":348,"o":2.31,"t":"2026-10-20T16:20:00Z","v":21804,"vw":2.310411},{"c":2.315,"h":2.32,"l":2.3,"n":255,"o":2.32,"t":"2026-10-20T16:25:00Z","v":12851,"vw":2.310539},{"c":2.315,"h":2.32,"l":2.31,"n":54,"o":2.32,"t":"2026-10-20T16:30:00Z","v":4945,"vw":2.318441},{"c":2.315,"h":2.33,"l":2.315,"n":113,"o":2.315,"t":"2026-10-20T16:35:00Z","v":8226,"vw":2.322585},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-20T16:40:00Z","v":254,"vw":2.32},{"c":2.32,"h":2.34,"l":2.32,"n":123,"o":2.32,"t":"2026-10-20T16:45:00Z","v":8813,"vw":2.327037},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-20T16:50:00Z","v":505,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":64,"o":2.33,"t":"2026-10-20T16:55:00Z","v":7674,"vw":2.33},{"c":2.33,"h":2.34,"l":2.325,"n":38,"o":2.34,"t":"2026-10-20T17:00:00Z","v":3075,"vw":2.329795},{"c":2.33,"h":2.335,"l":2.325,"n":67,"o":2.33,"t":"2026-10-20T17:05:00Z","v":4960,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-20T17:10:00Z","v":102,"vw":2.33},{"c":2.34,"h":2.345,"l":2.33,"n":91,"o":2.33,"t":"2026-10-20T17:15:00Z","v":9812,"vw":2.338319},{"c":2.325,"h":2.335,"l":2.325,"n":257,"o":2.33,"t":"2026-10-20T17:20:00Z","v":16182,"vw":2.33},{"c":2.33,"h":2.335,"l":2.325,"n":109,"o":2.325,"t":"2026-10-20T17:25:00Z","v":7655,"vw":2.329965},{"c":2.33,"h":2.34,"l":2.3214,"n":121,"o":2.33,"t":"2026-10-20T17:30:00Z","v":6758,"vw":2.329956},{"c":2.335,"h":2.34,"l":2.32,"n":24,"o":2.33,"t":"2026-10-20T17:35:00Z","v":2949,"vw":2.330966},{"c":2.34,"h":2.345,"l":2.335,"n":109,"o":2.34,"t":"2026-10-20T17:40:00Z","v":8165,"vw":2.340226},{"c":2.35,"h":2.35,"l":2.335,"n":80,"o":2.34,"t":"2026-10-20T17:45:00Z","v":6055,"vw":2.341491},{"c":2.35,"h":2.35,"l":2.33,"n":130,"o":2.34,"t":"2026-10-20T17:50:00Z","v":8525,"vw":2.341914},{"c":2.335,"h":2.35,"l":2.335,"n":96,"o":2.35,"t":"2026-10-20T17:55:00Z","v":5891,"vw":2.34012},{"c":2.33,"h":2.34,"l":2.322,"n":144,"o":2.335,"t":"2026-10-20T18:00:00Z","v":10903,"vw":2.332748},{"c":2.33,"h":2.34,"l":2.33,"n":99,"o":2.34,"t":"2026-10-20T18:05:00Z","v":10574,"vw":2.332377},{"c":2.33,"h":2.34,"l":2.33,"n":90,"o":2.33,"t":"2026-10-20T18:10:00Z","v":5686,"vw":2.330323},{"c":2.33,"h":2.34,"l":2.33,"n":85,"o":2.34,"t":"2026-10-20T18:15:00Z","v":7354,"vw":2.331357},{"c":2.33,"h":2.33,"l":2.33,"n":71,"o":2.33,"t":"2026-10-20T18:20:00Z","v":6219,"vw":2.33},{"c":2.32,"h":2.325,"l":2.32,"n":76,"o":2.325,"t":"2026-10-20T18:25:00Z","v":5860,"vw":2.321022},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T18:30:00Z","v":112,"vw":2.33},{"c":2.32,"h":2.325,"l":2.32,"n":92,"o":2.325,"t":"2026-10-20T18:35:00Z","v":6909,"vw":2.320083},{"c":2.315,"h":2.33,"l":2.315,"n":140,"o":2.32,"t":"2026-10-20T18:40:00Z","v":10084,"vw":2.320159},{"c":2.32,"h":2.325,"l":2.32,"n":162,"o":2.32,"t":"2026-10-20T18:45:00Z","v":7591,"vw":2.320139},{"c":2.31,"h":2.325,"l":2.31,"n":66,"o":2.32,"t":"2026-10-20T18:50:00Z","v":4532,"vw":2.318125},{"c":2.31,"h":2.33,"l":2.31,"n":56,"o":2.33,"t":"2026-10-20T18:55:00Z","v":5285,"vw":2.319774},{"c":2.32,"h":2.33,"l":2.32,"n":48,"o":2.33,"t":"2026-10-20T19:00:00Z","v":3109,"vw":2.320791},{"c":2.32,"h":2.33,"l":2.31,"n":60,"o":2.32,"t":"2026-10-20T19:05:00Z","v":2133,"vw":2.320691},{"c":2.32,"h":2.33,"l":2.32,"n":9,"o":2.33,"t":"2026-10-20T19:10:00Z","v":1479,"vw":2.320755},{"c":2.31,"h":2.33,"l":2.3,"n":74,"o":2.33,"t":"2026-10-20T19:15:00Z","v":5682,"vw":2.311291},{"c":2.31,"h":2.315,"l":2.305,"n":73,"o":2.315,"t":"2026-10-20T19:20:00Z","v":4196,"vw":2.311489},{"c":2.31,"h":2.31,"l":2.3034,"n":29,"o":2.3034,"t":"2026-10-20T19:25:00Z","v":1151,"vw":2.30868},{"c":2.32,"h":2.32,"l":2.305,"n":113,"o":2.31,"t":"2026-10-20T19:30:00Z","v":5081,"vw":2.309629},{"c":2.31,"h":2.32,"l":2.31,"n":54,"o":2.31,"t":"2026-10-20T19:35:00Z","v":4131,"vw":2.313402},{"c":2.32,"h":2.33,"l":2.31,"n":55,"o":2.32,"t":"2026-10-20T19:40:00Z","v":4964,"vw":2.322396},{"c":2.33,"h":2.335,"l":2.32,"n":52,"o":2.33,"t":"2026-10-20T19:45:00Z","v":4237,"vw":2.328414},{"c":2.33,"h":2.34,"l":2.32,"n":110,"o":2.325,"t":"2026-10-20T19:50:00Z","v":11780,"vw":2.332564},{"c":2.33,"h":2.34,"l":2.31,"n":419,"o":2.325,"t":"2026-10-20T19:55:00Z","v":39724,"vw":2.327901},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T20:00:00Z","v":7481,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T21:15:00Z","v":627,"vw":2.37},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T22:35:00Z","v":1438,"vw":2.3},{"c":2.34,"h":2.34,"l":2.33,"n":21,"o":2.34,"t":"2026-10-21T13:30:00Z","v":6091,"vw":2.339616},{"c":2.33,"h":2.35,"l":2.33,"n":16,"o":2.35,"t":"2026-10-21T13:35:00Z","v":3249,"vw":2.337415},{"c":2.3673,"h":2.3673,"l":2.34,"n":45,"o":2.35,"t":"2026-10-21T13:45:00Z","v":9065,"vw":2.360614},{"c":2.355,"h":2.355,"l":2.355,"n":2,"o":2.355,"t":"2026-10-21T13:50:00Z","v":163,"vw":2.355},{"c":2.3431,"h":2.3431,"l":2.3431,"n":6,"o":2.3431,"t":"2026-10-21T13:55:00Z","v":5699,"vw":2.3431},{"c":2.335,"h":2.345,"l":2.33,"n":38,"o":2.345,"t":"2026-10-21T14:00:00Z","v":10453,"vw":2.330366},{"c":2.34,"h":2.34,"l":2.335,"n":13,"o":2.335,"t":"2026-10-21T14:05:00Z","v":609,"vw":2.33625},{"c":2.34,"h":2.34,"l":2.34,"n":18,"o":2.34,"t":"2026-10-21T14:10:00Z","v":489,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3499,"n":41,"o":2.3499,"t":"2026-10-21T14:20:00Z","v":2434,"vw":2.349964},{"c":2.3448,"h":2.35,"l":2.3448,"n":10,"o":2.35,"t":"2026-10-21T14:25:00Z","v":840,"vw":2.345667},{"c":2.34,"h":2.34,"l":2.34,"n":17,"o":2.34,"t":"2026-10-21T14:30:00Z","v":1655,"vw":2.34},{"c":2.3424,"h":2.3424,"l":2.3424,"n":2,"o":2.3424,"t":"2026-10-21T14:35:00Z","v":131,"vw":2.3424},{"c":2.35,"h":2.35,"l":2.35,"n":24,"o":2.35,"t":"2026-10-21T14:40:00Z","v":284,"vw":2.35},{"c":2.355,"h":2.38,"l":2.355,"n":111,"o":2.36,"t":"2026-10-21T14:45:00Z","v":5292,"vw":2.369865},{"c":2.36,"h":2.3695,"l":2.36,"n":14,"o":2.36,"t":"2026-10-21T14:50:00Z","v":1148,"vw":2.36475},{"c":2.37,"h":2.375,"l":2.3671,"n":41,"o":2.37,"t":"2026-10-21T14:55:00Z","v":2580,"vw":2.369062},{"c":2.36,"h":2.36,"l":2.36,"n":12,"o":2.36,"t":"2026-10-21T15:00:00Z","v":667,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":11,"o":2.36,"t":"2026-10-21T15:05:00Z","v":287,"vw":2.36},{"c":2.35,"h":2.37,"l":2.35,"n":21,"o":2.37,"t":"2026-10-21T15:15:00Z","v":1904,"vw":2.366765},{"c":2.389,"h":2.389,"l":2.37,"n":20,"o":2.37,"t":"2026-10-21T15:25:00Z","v":2620,"vw":2.375031},{"c":2.375,"h":2.39,"l":2.37,"n":82,"o":2.385,"t":"2026-10-21T15:30:00Z","v":5291,"vw":2.386232},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-10-21T15:35:00Z","v":118,"vw":2.38},{"c":2.375,"h":2.38,"l":2.375,"n":4,"o":2.38,"t":"2026-10-21T15:40:00Z","v":273,"vw":2.377137},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-21T15:45:00Z","v":107,"vw":2.38},{"c":2.39,"h":2.39,"l":2.375,"n":42,"o":2.375,"t":"2026-10-21T15:50:00Z","v":1720,"vw":2.379387},{"c":2.38,"h":2.39,"l":2.38,"n":92,"o":2.3898,"t":"2026-10-21T15:55:00Z","v":16406,"vw":2.387568},{"c":2.385,"h":2.39,"l":2.385,"n":21,"o":2.39,"t":"2026-10-21T16:00:00Z","v":805,"vw":2.387},{"c":2.37,"h":2.385,"l":2.37,"n":17,"o":2.3774,"t":"2026-10-21T16:05:00Z","v":1057,"vw":2.374262},{"c":2.37,"h":2.38,"l":2.36,"n":101,"o":2.37,"t":"2026-10-21T16:10:00Z","v":7542,"vw":2.372058},{"c":2.39,"h":2.39,"l":2.38,"n":7,"o":2.38,"t":"2026-10-21T16:15:00Z","v":2630,"vw":2.389373},{"c":2.39,"h":2.39,"l":2.3702,"n":14,"o":2.39,"t":"2026-10-21T16:20:00Z","v":5426,"vw":2.385319},{"c":2.38,"h":2.395,"l":2.38,"n":222,"o":2.39,"t":"2026-10-21T16:25:00Z","v":13121,"vw":2.386753},{"c":2.37,"h":2.39,"l":2.37,"n":79,"o":2.38,"t":"2026-10-21T16:30:00Z","v":7910,"vw":2.37384},{"c":2.39,"h":2.39,"l":2.39,"n":24,"o":2.39,"t":"2026-10-21T16:35:00Z","v":1819,"vw":2.39},{"c":2.38,"h":2.39,"l":2.38,"n":72,"o":2.39,"t":"2026-10-21T16:40:00Z","v":4166,"vw":2.381183},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.39},{"c":2.38,"h":2.39,"l":2.37,"n":50,"o":2.39,"t":"2026-10-21T16:50:00Z","v":2831,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":15,"o":2.38,"t":"2026-10-21T16:55:00Z","v":386,"vw":2.38},{"c":2.37,"h":2.38,"l":2.37,"n":130,"o":2.38,"t":"2026-10-21T17:00:00Z","v":8250,"vw":2.370889},{"c":2.37,"h":2.37,"l":2.365,"n":162,"o":2.37,"t":"2026-10-21T17:05:00Z","v":9137,"vw":2.36987},{"c":2.38,"h":2.38,"l":2.37,"n":4,"o":2.37,"t":"2026-10-21T17:10:00Z","v":234,"vw":2.375},{"c":2.38,"h":2.38,"l":2.37,"n":10,"o":2.37,"t":"2026-10-21T17:15:00Z","v":531,"vw":2.373311},{"c":2.38,"h":2.38,"l":2.38,"n":23,"o":2.38,"t":"2026-10-21T17:20:00Z","v":865,"vw":2.38},{"c":2.3899,"h":2.3899,"l":2.38,"n":15,"o":2.38,"t":"2026-10-21T17:25:00Z","v":2117,"vw":2.380663},{"c":2.38,"h":2.38,"l":2.38,"n":19,"o":2.38,"t":"2026-10-21T17:30:00Z","v":1350,"vw":2.38},{"c":2.38,"h":2.39,"l":2.38,"n":168,"o":2.39,"t":"2026-10-21T17:35:00Z","v":9238,"vw":2.380826},{"c":2.38,"h":2.39,"l":2.38,"n":4,"o":2.39,"t":"2026-10-21T17:40:00Z","v":413,"vw":2.3825},{"c":2.38,"h":2.38,"l":2.38,"n":9,"o":2.38,"t":"2026-10-21T17:45:00Z","v":353,"vw":2.38},{"c":2.38,"h":2.385,"l":2.37,"n":51,"o":2.38,"t":"2026-10-21T17:50:00Z","v":9257,"vw":2.379855},{"c":2.38,"h":2.38,"l":2.38,"n":11,"o":2.38,"t":"2026-10-21T17:55:00Z","v":466,"vw":2.38},{"c":2.38,"h":2.38,"l":2.375,"n":9,"o":2.375,"t":"2026-10-21T18:00:00Z","v":586,"vw":2.378864},{"c":2.38,"h":2.385,"l":2.375,"n":50,"o":2.38,"t":"2026-10-21T18:05:00Z","v":7083,"vw":2.382293},{"c":2.37,"h":2.385,"l":2.37,"n":37,"o":2.3799,"t":"2026-10-21T18:10:00Z","v":5619,"vw":2.376187},{"c":2.385,"h":2.39,"l":2.3705,"n":29,"o":2.3705,"t":"2026-10-21T18:20:00Z","v":7602,"vw":2.379755},{"c":2.39,"h":2.39,"l":2.385,"n":15,"o":2.385,"t":"2026-10-21T18:25:00Z","v":2436,"vw":2.385893},{"c":2.39,"h":2.39,"l":2.39,"n":20,"o":2.39,"t":"2026-10-21T18:30:00Z","v":1188,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-21T18:35:00Z","v":237,"vw":2.4},{"c":2.39,"h":2.4,"l":2.39,"n":8,"o":2.4,"t":"2026-10-21T18:40:00Z","v":362,"vw":2.395},{"c":2.38,"h":2.4,"l":2.375,"n":101,"o":2.4,"t":"2026-10-21T18:45:00Z","v":7408,"vw":2.385853},{"c":2.36,"h":2.375,"l":2.36,"n":34,"o":2.375,"t":"2026-10-21T18:55:00Z","v":4168,"vw":2.36728},{"c":2.355,"h":2.365,"l":2.355,"n":78,"o":2.36,"t":"2026-10-21T19:00:00Z","v":5222,"vw":2.359851},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-21T19:05:00Z","v":163,"vw":2.36},{"c":2.35,"h":2.36,"l":2.34,"n":61,"o":2.36,"t":"2026-10-21T19:10:00Z","v":3922,"vw":2.3469},{"c":2.355,"h":2.36,"l":2.355,"n":6,"o":2.36,"t":"2026-10-21T19:15:00Z","v":462,"vw":2.357488},{"c":2.36,"h":2.37,"l":2.3517,"n":32,"o":2.37,"t":"2026-10-21T19:20:00Z","v":2000,"vw":2.357237},{"c":2.37,"h":2.37,"l":2.37,"n":12,"o":2.37,"t":"2026-10-21T19:25:00Z","v":485,"vw":2.37},{"c":2.38,"h":2.38,"l":2.37,"n":4,"o":2.37,"t":"2026-10-21T19:30:00Z","v":675,"vw":2.378333},{"c":2.36,"h":2.38,"l":2.36,"n":21,"o":2.37,"t":"2026-10-21T19:35:00Z","v":2702,"vw":2.363569},{"c":2.3772,"h":2.3793,"l":2.3772,"n":9,"o":2.3793,"t":"2026-10-21T19:40:00Z","v":295,"vw":2.37825},{"c":2.37,"h":2.38,"l":2.36,"n":49,"o":2.38,"t":"2026-10-21T19:45:00Z","v":2880,"vw":2.365294},{"c":2.38,"h":2.38,"l":2.37,"n":6,"o":2.37,"t":"2026-10-21T19:50:00Z","v":1641,"vw":2.371875},{"c":2.37,"h":2.38,"l":2.35,"n":244,"o":2.37,"t":"2026-10-21T19:55:00Z","v":14525,"vw":2.363355},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-21T20:00:00Z","v":16350,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T21:00:00Z","v":2787,"vw":2.38},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T22:10:00Z","v":500,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T23:30:00Z","v":100,"vw":2.34},{"c":2.28,"h":2.3,"l":2.28,"n":10,"o":2.3,"t":"2026-10-22T11:15:00Z","v":9949,"vw":2.281037},{"c":2.2806,"h":2.29,"l":2.28,"n":5,"o":2.29,"t":"2026-10-22T11:30:00Z","v":2500,"vw":2.285528},{"c":2.29,"h":2.29,"l":2.28,"n":4,"o":2.28,"t":"2026-10-22T11:35:00Z","v":10338,"vw":2.289516},{"c":2.25,"h":2.25,"l":2.25,"n":11,"o":2.25,"t":"2026-10-22T13:25:00Z","v":559,"vw":2.25},{"c":2.32,"h":2.32,"l":2.26,"n":63,"o":2.26,"t":"2026-10-22T13:30:00Z","v":6909,"vw":2.283619},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-22T13:35:00Z","v":825,"vw":2.31},{"c":2.295,"h":2.31,"l":2.295,"n":16,"o":2.31,"t":"2026-10-22T13:40:00Z","v":864,"vw":2.306939},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-10-22T13:45:00Z","v":105,"vw":2.295},{"c":2.3,"h":2.3,"l":2.3,"n":27,"o":2.3,"t":"2026-10-22T14:00:00Z","v":371,"vw":2.3}],"history":[{"c":0.57,"h":0.6,"l":0.51,"n":687,"o":0.5238,"t":"2024-10-21T04:00:00Z","v":401215,"vw":0.552201},{"c":0.5901,"h":0.5998,"l":0.52,"n":529,"o":0.57,"t":"2024-10-22T04:00:00Z","v":187784,"vw":0.566292},{"c":0.519,"h":0.5901,"l":0.51,"n":396,"o":0.5901,"t":"2024-10-23T04:00:00Z","v":187035,"vw":0.547812},{"c":0.54,"h":0.56,"l":0.5,"n":183,"o":0.507,"t":"2024-10-24T04:00:00Z","v":28495,"vw":0.524785},{"c":0.4925,"h":0.5396,"l":0.49,"n":272,"o":0.5327,"t":"2024-10-25T04:00:00Z","v":62662,"vw":0.507315},{"c":0.4775,"h":0.4926,"l":0.4432,"n":306,"o":0.49,"t":"2024-10-28T04:00:00Z","v":193602,"vw":0.469125},{"c":0.4801,"h":0.5041,"l":0.4775,"n":79,"o":0.4775,"t":"2024-10-29T04:00:00Z","v":31436,"vw":0.483729},{"c":0.5498,"h":0.5498,"l":0.48,"n":284,"o":0.5041,"t":"2024-10-30T04:00:00Z","v":99937,"vw":0.520204},{"c":0.507,"h":0.5497,"l":0.505,"n":323,"o":0.5122,"t":"2024-10-31T04:00:00Z","v":108503,"vw":0.524086},{"c":0.506,"h":0.5279,"l":0.505,"n":210,"o":0.508,"t":"2024-11-01T04:00:00Z","v":30326,"vw":0.516023},{"c":0.506,"h":0.54,"l":0.49,"n":125,"o":0.5212,"t":"2024-11-04T05:00:00Z","v":31901,"vw":0.507207},{"c":0.546,"h":0.5577,"l":0.49,"n":190,"o":0.53,"t":"2024-11-05T05:00:00Z","v":56606,"vw":0.531362},{"c":0.5987,"h":0.6,"l":0.5101,"n":301,"o":0.529,"t":"2024-11-06T05:00:00Z","v":118597,"vw":0.559965},{"c":0.5516,"h":0.6395,"l":0.51,"n":368,"o":0.618,"t":"2024-11-07T05:00:00Z","v":323616,"vw":0.557958},{"c":0.568,"h":0.5733,"l":0.5225,"n":237,"o":0.5516,"t":"2024-11-08T05:00:00Z","v":92219,"vw":0.544976},{"c":0.565,"h":0.6,"l":0.5284,"n":217,"o":0.575,"t":"2024-11-11T05:00:00Z","v":74850,"vw":0.559049},{"c":0.5543,"h":0.5706,"l":0.5288,"n":82,"o":0.55,"t":"2024-11-12T05:00:00Z","v":25039,"vw":0.542242},{"c":0.565,"h":0.58,"l":0.54,"n":198,"o":0.5686,"t":"2024-11-13T05:00:00Z","v":132207,"vw":0.5612},{"c":0.547,"h":0.5711,"l":0.54,"n":134,"o":0.57,"t":"2024-11-14T05:00:00Z","v":44810,"vw":0.553398},{"c":0.5149,"h":0.5799,"l":0.51,"n":204,"o":0.5471,"t":"2024-11-15T05:00:00Z","v":104038,"vw":0.536494},{"c":0.4807,"h":0.51,"l":0.4272,"n":546,"o":0.51,"t":"2024-11-18T05:00:00Z","v":183497,"vw":0.461232},{"c":0.4597,"h":0.4799,"l":0.44,"n":201,"o":0.4544,"t":"2024-11-19T05:00:00Z","v":74013,"vw":0.450222},{"c":0.4522,"h":0.4849,"l":0.4499,"n":75,"o":0.479,"t":"2024-11-20T05:00:00Z","v":14209,"vw":0.458853},{"c":0.4302,"h":0.4699,"l":0.4151,"n":173,"o":0.455,"t":"2024-11-21T05:00:00Z","v":58117,"vw":0.443389},{"c":0.4532,"h":0.51,"l":0.45,"n":793,"o":0.463,"t":"2024-11-22T05:00:00Z","v":266743,"vw":0.494746},{"c":0.4602,"h":0.4999,"l":0.4532,"n":112,"o":0.4791,"t":"2024-11-25T05:00:00Z","v":26270,"vw":0.471559},{"c":0.4882,"h":0.52,"l":0.4538,"n":252,"o":0.4538,"t":"2024-11-26T05:00:00Z","v":71773,"vw":0.50094},{"c":0.4552,"h":0.5008,"l":0.4532,"n":224,"o":0.455,"t":"2024-11-27T05:00:00Z","v":168694,"vw":0.462535},{"c":0.4885,"h":0.4885,"l":0.461,"n":165,"o":0.4698,"t":"2024-11-29T05:00:00Z","v":33625,"vw":0.471795},{"c":0.6172,"h":0.65,"l":0.454,"n":1110,"o":0.49,"t":"2024-12-02T05:00:00Z","v":628807,"vw":0.577628},{"c":0.66,"h":0.69,"l":0.5558,"n":1827,"o":0.59,"t":"2024-12-03T05:00:00Z","v":1040304,"vw":0.645592},{"c":0.611,"h":0.67,"l":0.5902,"n":1360,"o":0.6601,"t":"2024-12-04T05:00:00Z","v":503374,"vw":0.625895},{"c":0.62,"h":0.7551,"l":0.62,"n":1464,"o":0.63,"t":"2024-12-05T05:00:00Z","v":874910,"vw":0.674144},{"c":0.6001,"h":0.623,"l":0.5183,"n":478,"o":0.62,"t":"2024-12-06T05:00:00Z","v":271689,"vw":0.578538},{"c":0.5602,"h":0.6127,"l":0.56,"n":199,"o":0.6127,"t":"2024-12-09T05:00:00Z","v":77511,"vw":0.577804},{"c":0.589,"h":0.589,"l":0.55,"n":180,"o":0.5857,"t":"2024-12-10T05:00:00Z","v":47775,"vw":0.558918},{"c":0.579,"h":0.589,"l":0.5345,"n":224,"o":0.589,"t":"2024-12-11T05:00:00Z","v":115530,"vw":0.563547},{"c":0.5341,"h":0.58,"l":0.5161,"n":253,"o":0.5616,"t":"2024-12-12T05:00:00Z","v":101722,"vw":0.535352},{"c":0.49,"h":0.559,"l":0.43,"n":358,"o":0.54,"t":"2024-12-13T05:00:00Z","v":281976,"vw":0.492991},{"c":0.4799,"h":0.49,"l":0.44,"n":226,"o":0.47,"t":"2024-12-16T05:00:00Z","v":34801,"vw":0.45889},{"c":0.47,"h":0.4985,"l":0.4288,"n":208,"o":0.47,"t":"2024-12-17T05:00:00Z","v":74147,"vw":0.45731},{"c":0.4874,"h":0.5097,"l":0.463,"n":192,"o":0.463,"t":"2024-12-18T05:00:00Z","v":70897,"vw":0.494062},{"c":0.48,"h":0.508,"l":0.45,"n":90,"o":0.4898,"t":"2024-12-19T05:00:00Z","v":39586,"vw":0.475099},{"c":0.91,"h":1.45,"l":0.7021,"n":352139,"o":1.03,"t":"2024-12-20T05:00:00Z","v":122251520,"vw":0.96917},{"c":0.96,"h":0.97,"l":0.6902,"n":11791,"o":0.6902,"t":"2024-12-23T05:00:00Z","v":3801482,"vw":0.833936},{"c":1.02,"h":1.09,"l":0.9138,"n":3941,"o":0.9138,"t":"2024-12-24T05:00:00Z","v":1077446,"vw":1.001142},{"c":0.81,"h":1.02,"l":0.77,"n":2427,"o":0.9656,"t":"2024-12-26T05:00:00Z","v":825682,"vw":0.895223},{"c":0.7002,"h":0.8096,"l":0.65,"n":1763,"o":0.8096,"t":"2024-12-27T05:00:00Z","v":632543,"vw":0.718667},{"c":0.7162,"h":0.7439,"l":0.6477,"n":899,"o":0.7276,"t":"2024-12-30T05:00:00Z","v":221634,"vw":0.683033},{"c":0.6703,"h":0.7161,"l":0.67,"n":540,"o":0.7002,"t":"2024-12-31T05:00:00Z","v":157778,"vw":0.690245},{"c":0.7024,"h":0.7024,"l":0.613,"n":660,"o":0.6688,"t":"2025-01-02T05:00:00Z","v":188317,"vw":0.659339},{"c":0.6924,"h":0.7342,"l":0.6508,"n":712,"o":0.7115,"t":"2025-01-03T05:00:00Z","v":234125,"vw":0.689072},{"c":0.7292,"h":0.75,"l":0.6631,"n":738,"o":0.69,"t":"2025-01-06T05:00:00Z","v":193463,"vw":0.704157},{"c":0.7299,"h":0.757,"l":0.6864,"n":490,"o":0.7378,"t":"2025-01-07T05:00:00Z","v":167532,"vw":0.716186},{"c":0.67,"h":0.729,"l":0.62,"n":350,"o":0.719,"t":"2025-01-08T05:00:00Z","v":106145,"vw":0.67756},{"c":0.6489,"h":0.68,"l":0.63,"n":428,"o":0.669,"t":"2025-01-10T05:00:00Z","v":182985,"vw":0.652663},{"c":0.68,"h":0.7496,"l":0.6129,"n":1494,"o":0.64,"t":"2025-01-13T05:00:00Z","v":919290,"vw":0.693125},{"c":0.692,"h":0.7444,"l":0.6699,"n":15344,"o":0.681,"t":"2025-01-14T05:00:00Z","v":5224406,"vw":0.708657},{"c":0.85,"h":0.896,"l":0.7025,"n":97495,"o":0.87,"t":"2025-01-15T05:00:00Z","v":24628229,"vw":0.799649},{"c":0.803,"h":0.8549,"l":0.7608,"n":4292,"o":0.7675,"t":"2025-01-16T05:00:00Z","v":1198730,"vw":0.812694},{"c":0.751,"h":0.8075,"l":0.74,"n":1180,"o":0.8074,"t":"2025-01-17T05:00:00Z","v":421073,"vw":0.761108},{"c":1.03,"h":1.6,"l":0.8831,"n":356504,"o":1.24,"t":"2025-01-21T05:00:00Z","v":108703344,"vw":1.216367},{"c":0.82,"h":0.88,"l":0.77,"n":17944,"o":0.849,"t":"2025-01-22T05:00:00Z","v":5855861,"vw":0.824754},{"c":0.78,"h":0.8162,"l":0.7,"n":3641,"o":0.7701,"t":"2025-01-23T05:00:00Z","v":994731,"vw":0.754271},{"c":0.685,"h":0.7799,"l":0.68,"n":2523,"o":0.736,"t":"2025-01-24T05:00:00Z","v":672706,"vw":0.715672},{"c":0.6236,"h":0.7,"l":0.6,"n":1064,"o":0.699,"t":"2025-01-27T05:00:00Z","v":316997,"vw":0.631797},{"c":0.594,"h":0.6199,"l":0.59,"n":696,"o":0.605,"t":"2025-01-28T05:00:00Z","v":209459,"vw":0.598907},{"c":0.5716,"h":0.593,"l":0.5436,"n":492,"o":0.593,"t":"2025-01-29T05:00:00Z","v":187100,"vw":0.562855},{"c":0.635,"h":0.668,"l":0.5701,"n":665,"o":0.599,"t":"2025-01-30T05:00:00Z","v":255826,"vw":0.612223},{"c":0.75,"h":0.79,"l":0.66,"n":1568,"o":0.661,"t":"2025-01-31T05:00:00Z","v":649752,"vw":0.724519},{"c":0.7099,"h":0.75,"l":0.661,"n":609,"o":0.71,"t":"2025-02-03T05:00:00Z","v":221279,"vw":0.698099},{"c":0.678,"h":0.7002,"l":0.6651,"n":517,"o":0.6886,"t":"2025-02-04T05:00:00Z","v":115220,"vw":0.67464},{"c":0.639,"h":0.6901,"l":0.6125,"n":486,"o":0.67,"t":"2025-02-05T05:00:00Z","v":122486,"vw":0.640324},{"c":0.59,"h":0.6587,"l":0.58,"n":504,"o":0.6385,"t":"2025-02-06T05:00:00Z","v":112202,"vw":0.605076},{"c":0.5358,"h":0.67,"l":0.52,"n":1018,"o":0.657,"t":"2025-02-07T05:00:00Z","v":332294,"vw":0.567723},{"c":0.5795,"h":0.597,"l":0.5445,"n":508,"o":0.569,"t":"2025-02-10T05:00:00Z","v":180652,"vw":0.567752},{"c":0.5689,"h":0.6,"l":0.5426,"n":392,"o":0.5878,"t":"2025-02-11T05:00:00Z","v":75124,"vw":0.565473},{"c":0.5429,"h":0.5679,"l":0.5378,"n":402,"o":0.5426,"t":"2025-02-12T05:00:00Z","v":80916,"vw":0.546712},{"c":0.5135,"h":0.543,"l":0.4975,"n":462,"o":0.5429,"t":"2025-02-13T05:00:00Z","v":212142,"vw":0.524216},{"c":0.547,"h":0.558,"l":0.51,"n":488,"o":0.52,"t":"2025-02-14T05:00:00Z","v":250301,"vw":0.532262},{"c":0.5509,"h":0.58,"l":0.53,"n":365,"o":0.55,"t":"2025-02-18T05:00:00Z","v":242089,"vw":0.555515},{"c":0.56,"h":0.5999,"l":0.54,"n":496,"o":0.5497,"t":"2025-02-19T05:00:00Z","v":295776,"vw":0.568032},{"c":0.539,"h":0.571,"l":0.5,"n":314,"o":0.57,"t":"2025-02-20T05:00:00Z","v":121351,"vw":0.539354},{"c":0.538,"h":0.578,"l":0.52,"n":324,"o":0.5228,"t":"2025-02-21T05:00:00Z","v":166383,"vw":0.548067},{"c":0.528,"h":0.5434,"l":0.52,"n":352,"o":0.523,"t":"2025-02-24T05:00:00Z","v":99051,"vw":0.527594},{"c":0.5051,"h":0.5503,"l":0.5,"n":326,"o":0.5185,"t":"2025-02-25T05:00:00Z","v":170623,"vw":0.520665},{"c":0.5015,"h":0.5278,"l":0.5,"n":280,"o":0.501,"t":"2025-02-26T05:00:00Z","v":57227,"vw":0.506048},{"c":0.4751,"h":0.5148,"l":0.4751,"n":328,"o":0.5148,"t":"2025-02-27T05:00:00Z","v":105981,"vw":0.488941},{"c":0.4735,"h":0.498,"l":0.4542,"n":217,"o":0.48,"t":"2025-02-28T05:00:00Z","v":47102,"vw":0.475791},{"c":0.444,"h":0.492,"l":0.4421,"n":236,"o":0.465,"t":"2025-03-03T05:00:00Z","v":60685,"vw":0.461691},{"c":0.5086,"h":0.5304,"l":0.4,"n":1854,"o":0.4123,"t":"2025-03-04T05:00:00Z","v":1350142,"vw":0.472491},{"c":0.471,"h":0.4971,"l":0.45,"n":318,"o":0.4915,"t":"2025-03-05T05:00:00Z","v":240113,"vw":0.471707},{"c":0.47,"h":0.4895,"l":0.44,"n":231,"o":0.476,"t":"2025-03-06T05:00:00Z","v":65172,"vw":0.462101},{"c":0.45,"h":0.4764,"l":0.4416,"n":226,"o":0.459,"t":"2025-03-07T05:00:00Z","v":81611,"vw":0.459036},{"c":0.434,"h":0.443,"l":0.4108,"n":229,"o":0.44,"t":"2025-03-10T04:00:00Z","v":79522,"vw":0.425608},{"c":0.4162,"h":0.47,"l":0.406,"n":259,"o":0.43,"t":"2025-03-11T04:00:00Z","v":124429,"vw":0.43347},{"c":0.425,"h":0.44,"l":0.4068,"n":144,"o":0.4334,"t":"2025-03-12T04:00:00Z","v":50496,"vw":0.421057},{"c":0.41,"h":0.4299,"l":0.3998,"n":483,"o":0.42,"t":"2025-03-13T04:00:00Z","v":226717,"vw":0.406614},{"c":0.4079,"h":0.41,"l":0.39,"n":197,"o":0.4099,"t":"2025-03-14T04:00:00Z","v":75721,"vw":0.400909},{"c":0.4,"h":0.417,"l":0.4,"n":112,"o":0.41,"t":"2025-03-17T04:00:00Z","v":44257,"vw":0.406838},{"c":0.3963,"h":0.4251,"l":0.396,"n":71,"o":0.418,"t":"2025-03-18T04:00:00Z","v":21518,"vw":0.402091},{"c":0.404,"h":0.424,"l":0.3879,"n":83,"o":0.4,"t":"2025-03-19T04:00:00Z","v":38152,"vw":0.397454},{"c":0.42,"h":0.43,"l":0.3909,"n":80,"o":0.3997,"t":"2025-03-20T04:00:00Z","v":17721,"vw":0.4124},{"c":0.43,"h":0.43,"l":0.3915,"n":132,"o":0.399,"t":"2025-03-21T04:00:00Z","v":34579,"vw":0.41502},{"c":0.395,"h":0.451,"l":0.3926,"n":160,"o":0.451,"t":"2025-03-24T04:00:00Z","v":46391,"vw":0.407922},{"c":0.4116,"h":0.4226,"l":0.395,"n":82,"o":0.4024,"t":"2025-03-25T04:00:00Z","v":15837,"vw":0.404586},{"c":0.4001,"h":0.4404,"l":0.4,"n":159,"o":0.434,"t":"2025-03-26T04:00:00Z","v":57833,"vw":0.413756},{"c":0.402,"h":0.417,"l":0.4001,"n":55,"o":0.4001,"t":"2025-03-27T04:00:00Z","v":12095,"vw":0.405508},{"c":0.42,"h":0.4297,"l":0.4001,"n":193,"o":0.41,"t":"2025-03-28T04:00:00Z","v":54896,"vw":0.408751},{"c":0.401,"h":0.43,"l":0.4,"n":231,"o":0.42,"t":"2025-03-31T04:00:00Z","v":76491,"vw":0.409038},{"c":0.439,"h":0.4889,"l":0.395,"n":693,"o":0.41,"t":"2025-04-01T04:00:00Z","v":424173,"vw":0.43678},{"c":0.41,"h":0.4258,"l":0.405,"n":121,"o":0.4258,"t":"2025-04-02T04:00:00Z","v":33831,"vw":0.413236},{"c":0.4,"h":0.41,"l":0.381,"n":185,"o":0.4051,"t":"2025-04-03T04:00:00Z","v":112680,"vw":0.394708},{"c":0.39,"h":0.399,"l":0.37,"n":329,"o":0.381,"t":"2025-04-04T04:00:00Z","v":55095,"vw":0.381178},{"c":0.3352,"h":0.365,"l":0.3,"n":304,"o":0.3588,"t":"2025-04-07T04:00:00Z","v":151070,"vw":0.330759},{"c":0.3,"h":0.335,"l":0.28,"n":175,"o":0.33,"t":"2025-04-08T04:00:00Z","v":41781,"vw":0.311214},{"c":0.3249,"h":0.35,"l":0.27,"n":330,"o":0.3,"t":"2025-04-09T04:00:00Z","v":135243,"vw":0.299893},{"c":0.3237,"h":0.33,"l":0.3062,"n":93,"o":0.329,"t":"2025-04-10T04:00:00Z","v":30962,"vw":0.322376},{"c":0.3023,"h":0.33,"l":0.3,"n":99,"o":0.33,"t":"2025-04-11T04:00:00Z","v":37105,"vw":0.315009},{"c":0.2997,"h":0.3178,"l":0.2701,"n":192,"o":0.3178,"t":"2025-04-14T04:00:00Z","v":48554,"vw":0.294136},{"c":0.29,"h":0.3156,"l":0.29,"n":115,"o":0.3,"t":"2025-04-15T04:00:00Z","v":27170,"vw":0.295972},{"c":0.28,"h":0.308,"l":0.28,"n":94,"o":0.308,"t":"2025-04-16T04:00:00Z","v":28518,"vw":0.291615},{"c":0.275,"h":0.2848,"l":0.2744,"n":127,"o":0.2801,"t":"2025-04-17T04:00:00Z","v":50236,"vw":0.278602},{"c":0.27,"h":0.2999,"l":0.26,"n":135,"o":0.2998,"t":"2025-04-21T04:00:00Z","v":81915,"vw":0.280611},{"c":0.272,"h":0.291,"l":0.2635,"n":187,"o":0.275,"t":"2025-04-22T04:00:00Z","v":55367,"vw":0.280733},{"c":0.295,"h":0.3052,"l":0.295,"n":141,"o":0.295,"t":"2025-04-23T04:00:00Z","v":30737,"vw":0.299438},{"c":0.296,"h":0.31,"l":0.295,"n":108,"o":0.3,"t":"2025-04-24T04:00:00Z","v":25335,"vw":0.301684},{"c":0.292,"h":0.31,"l":0.2803,"n":165,"o":0.31,"t":"2025-04-25T04:00:00Z","v":83369,"vw":0.292692},{"c":0.2993,"h":0.31,"l":0.285,"n":144,"o":0.31,"t":"2025-04-28T04:00:00Z","v":73832,"vw":0.296497},{"c":0.283,"h":0.3269,"l":0.2807,"n":217,"o":0.3085,"t":"2025-04-29T04:00:00Z","v":75951,"vw":0.286091},{"c":0.24,"h":0.2555,"l":0.2212,"n":3067,"o":0.2555,"t":"2025-04-30T04:00:00Z","v":319591,"vw":0.240256},{"c":0.2601,"h":0.2799,"l":0.2375,"n":1457,"o":0.244,"t":"2025-05-01T04:00:00Z","v":260651,"vw":0.258806},{"c":4.59,"h":5.31,"l":3.6,"n":1721,"o":4,"t":"2025-05-02T04:00:00Z","v":152650,"vw":4.323141},{"c":4.62,"h":4.7498,"l":4.3016,"n":345,"o":4.62,"t":"2025-05-05T04:00:00Z","v":33566,"vw":4.501164},{"c":4.3799,"h":5.02,"l":4.29,"n":373,"o":4.45,"t":"2025-05-06T04:00:00Z","v":44692,"vw":4.61072},{"c":4.17,"h":4.55,"l":4.14,"n":583,"o":4.4113,"t":"2025-05-07T04:00:00Z","v":22743,"vw":4.368578},{"c":4.3,"h":4.4,"l":4.155,"n":318,"o":4.2383,"t":"2025-05-08T04:00:00Z","v":18995,"vw":4.268986},{"c":4.2,"h":4.48,"l":4.2,"n":153,"o":4.3536,"t":"2025-05-09T04:00:00Z","v":6966,"vw":4.28364},{"c":4.2,"h":4.4356,"l":4.2,"n":175,"o":4.4356,"t":"2025-05-12T04:00:00Z","v":7796,"vw":4.279094},{"c":4.27,"h":4.4,"l":4.1935,"n":141,"o":4.4,"t":"2025-05-13T04:00:00Z","v":8293,"vw":4.291246},{"c":4.31,"h":4.36,"l":4.13,"n":191,"o":4.29,"t":"2025-05-14T04:00:00Z","v":7053,"vw":4.214345},{"c":4.1636,"h":4.237,"l":4.1,"n":117,"o":4.237,"t":"2025-05-15T04:00:00Z","v":3525,"vw":4.17803},{"c":4.27,"h":4.3398,"l":4.2,"n":155,"o":4.22,"t":"2025-05-16T04:00:00Z","v":12829,"vw":4.263213},{"c":4.81,"h":5.17,"l":4.2797,"n":614,"o":4.3934,"t":"2025-05-19T04:00:00Z","v":52278,"vw":4.77238},{"c":4.59,"h":4.9191,"l":4.59,"n":196,"o":4.84,"t":"2025-05-20T04:00:00Z","v":20719,"vw":4.79006},{"c":4.35,"h":4.7741,"l":4.26,"n":154,"o":4.4,"t":"2025-05-21T04:00:00Z","v":13321,"vw":4.490497},{"c":4.42,"h":4.5415,"l":4.3,"n":194,"o":4.44,"t":"2025-05-22T04:00:00Z","v":14203,"vw":4.448471},{"c":4.18,"h":4.3525,"l":4.15,"n":183,"o":4.3475,"t":"2025-05-23T04:00:00Z","v":11323,"vw":4.266199},{"c":3.71,"h":4.1,"l":3.5701,"n":467,"o":3.9,"t":"2025-05-27T04:00:00Z","v":61834,"vw":3.767952},{"c":3.59,"h":3.79,"l":3.35,"n":476,"o":3.79,"t":"2025-05-28T04:00:00Z","v":73706,"vw":3.461887},{"c":3.51,"h":3.7,"l":3.23,"n":623,"o":3.7,"t":"2025-05-29T04:00:00Z","v":57685,"vw":3.452926},{"c":4.0951,"h":4.0951,"l":3.67,"n":301,"o":3.75,"t":"2025-05-30T04:00:00Z","v":27011,"vw":3.821001},{"c":3.655,"h":3.89,"l":3.46,"n":371,"o":3.89,"t":"2025-06-02T04:00:00Z","v":30828,"vw":3.743379},{"c":3.52,"h":3.8224,"l":3.4,"n":348,"o":3.8224,"t":"2025-06-03T04:00:00Z","v":21688,"vw":3.594348},{"c":3.2699,"h":3.57,"l":3,"n":1321,"o":3.57,"t":"2025-06-04T04:00:00Z","v":134721,"vw":3.120269},{"c":1.14,"h":1.85,"l":0.8008,"n":105162,"o":0.8028,"t":"2025-06-05T04:00:00Z","v":29790872,"vw":1.202953},{"c":1.09,"h":1.43,"l":1.05,"n":92858,"o":1.39,"t":"2025-06-06T04:00:00Z","v":15559201,"vw":1.195778},{"c":0.865,"h":0.9,"l":0.785,"n":16016,"o":0.8887,"t":"2025-06-09T04:00:00Z","v":5651906,"vw":0.83794},{"c":0.845,"h":0.96,"l":0.7526,"n":9480,"o":0.816,"t":"2025-06-10T04:00:00Z","v":4057838,"vw":0.855301},{"c":1.11,"h":1.85,"l":1.0401,"n":468203,"o":1.46,"t":"2025-06-11T04:00:00Z","v":152279896,"vw":1.558177},{"c":0.6006,"h":0.705,"l":0.6,"n":86362,"o":0.645,"t":"2025-06-12T04:00:00Z","v":36282634,"vw":0.651362},{"c":0.509,"h":0.551,"l":0.48,"n":18364,"o":0.5357,"t":"2025-06-13T04:00:00Z","v":9453357,"vw":0.509781},{"c":0.3755,"h":0.49,"l":0.3608,"n":31548,"o":0.49,"t":"2025-06-16T04:00:00Z","v":15156587,"vw":0.407375},{"c":0.3096,"h":0.36,"l":0.3044,"n":20040,"o":0.3456,"t":"2025-06-17T04:00:00Z","v":8480562,"vw":0.324244},{"c":0.3603,"h":0.4304,"l":0.345,"n":127124,"o":0.3712,"t":"2025-06-18T04:00:00Z","v":68269533,"vw":0.388055},{"c":0.33,"h":0.36,"l":0.322,"n":11974,"o":0.35,"t":"2025-06-20T04:00:00Z","v":8124715,"vw":0.335523},{"c":0.32,"h":0.328,"l":0.2994,"n":7248,"o":0.31,"t":"2025-06-23T04:00:00Z","v":5473554,"vw":0.311036},{"c":0.326,"h":0.3298,"l":0.3,"n":5581,"o":0.3,"t":"2025-06-24T04:00:00Z","v":3940717,"vw":0.317766},{"c":0.325,"h":0.3835,"l":0.3121,"n":8043,"o":0.326,"t":"2025-06-25T04:00:00Z","v":9100339,"vw":0.350459},{"c":0.3399,"h":0.3626,"l":0.3211,"n":5440,"o":0.3211,"t":"2025-06-26T04:00:00Z","v":3796326,"vw":0.343396},{"c":0.211,"h":0.2499,"l":0.2034,"n":16858,"o":0.2431,"t":"2025-06-27T04:00:00Z","v":14164829,"vw":0.227108},{"c":0.182,"h":0.1935,"l":0.1701,"n":9262,"o":0.1935,"t":"2025-06-30T04:00:00Z","v":6060661,"vw":0.181948},{"c":8.595,"h":10.7,"l":8.21,"n":5899,"o":8.95,"t":"2025-07-01T04:00:00Z","v":252027,"vw":9.366192},{"c":9.76,"h":9.899,"l":8.301,"n":3784,"o":8.65,"t":"2025-07-02T04:00:00Z","v":216701,"vw":9.088394},{"c":9.4,"h":9.8499,"l":9.01,"n":1299,"o":9.31,"t":"2025-07-03T04:00:00Z","v":66277,"vw":9.375427},{"c":9.45,"h":9.7,"l":8.9,"n":1609,"o":9.2,"t":"2025-07-07T04:00:00Z","v":80801,"vw":9.208186},{"c":8.91,"h":9.3986,"l":8.55,"n":1448,"o":8.58,"t":"2025-07-08T04:00:00Z","v":94342,"vw":8.882805},{"c":8.43,"h":8.88,"l":8.34,"n":1262,"o":8.78,"t":"2025-07-09T04:00:00Z","v":89274,"vw":8.583066},{"c":8.75,"h":8.75,"l":8.2101,"n":969,"o":8.46,"t":"2025-07-10T04:00:00Z","v":60425,"vw":8.513322},{"c":8.05,"h":8.78,"l":8,"n":1550,"o":8.78,"t":"2025-07-11T04:00:00Z","v":152870,"vw":8.516109},{"c":7.35,"h":8.07,"l":7.1501,"n":1627,"o":8,"t":"2025-07-14T04:00:00Z","v":130079,"vw":7.743382},{"c":7.71,"h":7.76,"l":7.16,"n":995,"o":7.48,"t":"2025-07-15T04:00:00Z","v":60387,"vw":7.464172},{"c":8.36,"h":8.48,"l":7.65,"n":1059,"o":7.72,"t":"2025-07-16T04:00:00Z","v":67945,"vw":8.04837},{"c":8.39,"h":8.85,"l":8.21,"n":774,"o":8.35,"t":"2025-07-17T04:00:00Z","v":55265,"vw":8.501805},{"c":8.9,"h":9.57,"l":8.39,"n":1112,"o":8.39,"t":"2025-07-18T04:00:00Z","v":64089,"vw":8.972865},{"c":9.58,"h":14.45,"l":9.21,"n":337306,"o":13.81,"t":"2025-07-21T04:00:00Z","v":18068208,"vw":11.796242},{"c":8.3,"h":9.2642,"l":7.78,"n":6941,"o":9,"t":"2025-07-22T04:00:00Z","v":453774,"vw":8.163582},{"c":8.82,"h":9.39,"l":7.9,"n":3809,"o":8.2,"t":"2025-07-23T04:00:00Z","v":277254,"vw":8.743311},{"c":8.27,"h":8.99,"l":8.18,"n":1680,"o":8.82,"t":"2025-07-24T04:00:00Z","v":123261,"vw":8.685512},{"c":8.15,"h":8.51,"l":7.98,"n":1472,"o":8.23,"t":"2025-07-25T04:00:00Z","v":83191,"vw":8.19008},{"c":8.61,"h":8.8999,"l":8.077,"n":1570,"o":8.1,"t":"2025-07-28T04:00:00Z","v":95002,"vw":8.584537},{"c":8.18,"h":8.59,"l":7.98,"n":1251,"o":8.59,"t":"2025-07-29T04:00:00Z","v":76328,"vw":8.281051},{"c":7.62,"h":8.2,"l":7.62,"n":1134,"o":8.08,"t":"2025-07-30T04:00:00Z","v":53350,"vw":7.944934},{"c":6.91,"h":7.72,"l":6.77,"n":2195,"o":7.59,"t":"2025-07-31T04:00:00Z","v":119746,"vw":7.064071},{"c":6.1,"h":6.89,"l":6.01,"n":7086,"o":6.89,"t":"2025-08-01T04:00:00Z","v":179461,"vw":6.253316},{"c":6,"h":6.28,"l":6,"n":1058,"o":6.22,"t":"2025-08-04T04:00:00Z","v":33733,"vw":6.139882},{"c":5.9,"h":6.18,"l":5.8,"n":720,"o":6,"t":"2025-08-05T04:00:00Z","v":33517,"vw":6.023964},{"c":5.55,"h":5.78,"l":5.44,"n":1045,"o":5.78,"t":"2025-08-06T04:00:00Z","v":60103,"vw":5.587425},{"c":5.76,"h":5.9,"l":5.37,"n":772,"o":5.54,"t":"2025-08-07T04:00:00Z","v":56893,"vw":5.588579},{"c":5.93,"h":5.9935,"l":5.69,"n":436,"o":5.8,"t":"2025-08-08T04:00:00Z","v":31867,"vw":5.857383},{"c":5.82,"h":6.0349,"l":5.7001,"n":463,"o":5.87,"t":"2025-08-11T04:00:00Z","v":23410,"vw":5.911528},{"c":5.9,"h":5.99,"l":5.6501,"n":581,"o":5.88,"t":"2025-08-12T04:00:00Z","v":50648,"vw":5.828137},{"c":6.035,"h":6.13,"l":5.83,"n":434,"o":5.9,"t":"2025-08-13T04:00:00Z","v":18733,"vw":5.923427},{"c":6.02,"h":6.15,"l":5.75,"n":397,"o":6.03,"t":"2025-08-14T04:00:00Z","v":18582,"vw":5.958506},{"c":6.03,"h":6.15,"l":5.79,"n":291,"o":5.97,"t":"2025-08-15T04:00:00Z","v":18395,"vw":5.923006},{"c":6.43,"h":6.4992,"l":5.8601,"n":620,"o":6.05,"t":"2025-08-18T04:00:00Z","v":54916,"vw":6.218821},{"c":6.39,"h":6.69,"l":6.1064,"n":1005,"o":6.21,"t":"2025-08-19T04:00:00Z","v":64725,"vw":6.366902},{"c":6.12,"h":6.52,"l":6.12,"n":462,"o":6.3,"t":"2025-08-20T04:00:00Z","v":26577,"vw":6.290953},{"c":5.99,"h":6.3,"l":5.9,"n":315,"o":6.01,"t":"2025-08-21T04:00:00Z","v":22056,"vw":6.059275},{"c":6.38,"h":6.5719,"l":5.92,"n":586,"o":6.02,"t":"2025-08-22T04:00:00Z","v":41235,"vw":6.323115},{"c":6.225,"h":6.56,"l":6.1301,"n":456,"o":6.15,"t":"2025-08-25T04:00:00Z","v":19024,"vw":6.248421},{"c":6.27,"h":6.3,"l":6.1,"n":419,"o":6.24,"t":"2025-08-26T04:00:00Z","v":32487,"vw":6.222598},{"c":6.19,"h":6.28,"l":6.098,"n":267,"o":6.26,"t":"2025-08-27T04:00:00Z","v":17174,"vw":6.217333},{"c":6.215,"h":6.25,"l":6.0804,"n":206,"o":6.0804,"t":"2025-08-28T04:00:00Z","v":6509,"vw":6.172646},{"c":6.12,"h":6.19,"l":6.0364,"n":251,"o":6.13,"t":"2025-08-29T04:00:00Z","v":12040,"vw":6.123574},{"c":6.09,"h":6.175,"l":5.78,"n":392,"o":5.78,"t":"2025-09-02T04:00:00Z","v":16180,"vw":6.019885},{"c":5.89,"h":6.08,"l":5.8567,"n":486,"o":5.93,"t":"2025-09-03T04:00:00Z","v":42412,"vw":5.979352},{"c":5.995,"h":6.01,"l":5.81,"n":283,"o":5.81,"t":"2025-09-04T04:00:00Z","v":26128,"vw":5.951274},{"c":6.01,"h":6.11,"l":5.98,"n":204,"o":6.11,"t":"2025-09-05T04:00:00Z","v":15001,"vw":6.07109},{"c":5.88,"h":5.975,"l":5.85,"n":400,"o":5.85,"t":"2025-09-08T04:00:00Z","v":34516,"vw":5.908482},{"c":6.16,"h":6.35,"l":5.78,"n":724,"o":5.84,"t":"2025-09-09T04:00:00Z","v":49868,"vw":6.131989},{"c":6.85,"h":7.23,"l":6.27,"n":1622,"o":6.27,"t":"2025-09-10T04:00:00Z","v":53925,"vw":6.895903},{"c":7.33,"h":7.5,"l":6.84,"n":744,"o":7,"t":"2025-09-11T04:00:00Z","v":55528,"vw":7.268803},{"c":7.56,"h":8.92,"l":7.2,"n":2042,"o":7.75,"t":"2025-09-12T04:00:00Z","v":187517,"vw":7.953292},{"c":18.27,"h":24.49,"l":16.75,"n":569438,"o":24.3,"t":"2025-09-15T04:00:00Z","v":20034258,"vw":20.120981},{"c":22.33,"h":24.2,"l":18.02,"n":23882,"o":18.68,"t":"2025-09-16T04:00:00Z","v":2003738,"vw":21.013625},{"c":22.75,"h":23.83,"l":20.4553,"n":9247,"o":20.98,"t":"2025-09-17T04:00:00Z","v":932490,"vw":22.304857},{"c":23.17,"h":25.5,"l":21.72,"n":10880,"o":21.95,"t":"2025-09-18T04:00:00Z","v":1151065,"vw":24.222694},{"c":24.13,"h":24.99,"l":21.77,"n":6675,"o":23.92,"t":"2025-09-19T04:00:00Z","v":853676,"vw":23.131018},{"c":16.02,"h":22.2831,"l":16.02,"n":8858,"o":22.05,"t":"2025-09-22T04:00:00Z","v":603359,"vw":19.923044},{"c":16.03,"h":17.7,"l":15.85,"n":6059,"o":17.62,"t":"2025-09-23T04:00:00Z","v":477882,"vw":16.560344},{"c":15.22,"h":16.5,"l":13.1,"n":6097,"o":16.45,"t":"2025-09-24T04:00:00Z","v":621181,"vw":14.757321},{"c":13.88,"h":15.62,"l":13.15,"n":5654,"o":14.76,"t":"2025-09-25T04:00:00Z","v":516645,"vw":14.180145},{"c":13.6,"h":14.04,"l":12.71,"n":3965,"o":14,"t":"2025-09-26T04:00:00Z","v":416699,"vw":13.29632},{"c":14.41,"h":14.45,"l":12.5,"n":6851,"o":13.82,"t":"2025-09-29T04:00:00Z","v":1897921,"vw":13.764756},{"c":14.89,"h":14.99,"l":13.92,"n":2660,"o":14.32,"t":"2025-09-30T04:00:00Z","v":719341,"vw":14.290749},{"c":14.96,"h":15.47,"l":14.55,"n":4897,"o":15,"t":"2025-10-01T04:00:00Z","v":1270791,"vw":14.936321},{"c":17,"h":17.6545,"l":15.1,"n":5714,"o":15.1,"t":"2025-10-02T04:00:00Z","v":844694,"vw":16.2785},{"c":16.24,"h":17.125,"l":15.4,"n":4620,"o":17,"t":"2025-10-03T04:00:00Z","v":575260,"vw":16.233879},{"c":18.19,"h":18.9,"l":16.55,"n":8375,"o":16.85,"t":"2025-10-06T04:00:00Z","v":1505089,"vw":17.487031},{"c":18.16,"h":20.5,"l":18,"n":15773,"o":19.09,"t":"2025-10-07T04:00:00Z","v":2134500,"vw":18.969921},{"c":18.03,"h":19.505,"l":17.965,"n":6332,"o":18.55,"t":"2025-10-08T04:00:00Z","v":1068648,"vw":18.913388},{"c":16.88,"h":17.97,"l":16.0866,"n":5996,"o":17.97,"t":"2025-10-09T04:00:00Z","v":692246,"vw":16.886921},{"c":14.7,"h":16.7299,"l":14.2001,"n":7368,"o":16.48,"t":"2025-10-10T04:00:00Z","v":1035696,"vw":15.272273},{"c":16.07,"h":16.38,"l":15.03,"n":3595,"o":15.5,"t":"2025-10-13T04:00:00Z","v":615586,"vw":15.799331},{"c":14.23,"h":15.835,"l":13.85,"n":5910,"o":15.43,"t":"2025-10-14T04:00:00Z","v":718943,"vw":14.88515},{"c":15.92,"h":16.8099,"l":14.43,"n":4931,"o":14.43,"t":"2025-10-15T04:00:00Z","v":950918,"vw":15.670871},{"c":10.11,"h":15.8,"l":8.655,"n":20028,"o":15.76,"t":"2025-10-16T04:00:00Z","v":2785180,"vw":11.016238},{"c":7.76,"h":12.18,"l":7.4,"n":10978,"o":10.33,"t":"2025-10-17T04:00:00Z","v":1607105,"vw":9.731425},{"c":6.87,"h":6.9,"l":6.1,"n":28202,"o":6.5,"t":"2025-10-20T04:00:00Z","v":4605240,"vw":6.414913},{"c":6.68,"h":7,"l":6.48,"n":10747,"o":6.89,"t":"2025-10-21T04:00:00Z","v":1789044,"vw":6.855093},{"c":6.25,"h":7,"l":6.01,"n":9310,"o":6.66,"t":"2025-10-22T04:00:00Z","v":1158699,"vw":6.415822},{"c":6.97,"h":7.01,"l":6.2,"n":10160,"o":6.2,"t":"2025-10-23T04:00:00Z","v":1143371,"vw":6.774266},{"c":6.7,"h":7,"l":6.61,"n":5628,"o":6.99,"t":"2025-10-24T04:00:00Z","v":853844,"vw":6.79136},{"c":7,"h":7.21,"l":6.71,"n":8048,"o":6.89,"t":"2025-10-27T04:00:00Z","v":998823,"vw":7.008497},{"c":6.61,"h":7.1,"l":6.56,"n":3890,"o":7.02,"t":"2025-10-28T04:00:00Z","v":443308,"vw":6.797741},{"c":6.78,"h":6.85,"l":6.5,"n":3775,"o":6.57,"t":"2025-10-29T04:00:00Z","v":384653,"vw":6.736383},{"c":5.98,"h":6.7,"l":5.78,"n":5140,"o":6.7,"t":"2025-10-30T04:00:00Z","v":888955,"vw":6.029899},{"c":5.94,"h":6.13,"l":5.75,"n":2491,"o":6.07,"t":"2025-10-31T04:00:00Z","v":502663,"vw":5.875438},{"c":5.24,"h":5.99,"l":5.2,"n":7098,"o":5.82,"t":"2025-11-03T05:00:00Z","v":954167,"vw":5.431986},{"c":4.55,"h":5.3,"l":4.51,"n":4495,"o":5.3,"t":"2025-11-04T05:00:00Z","v":757541,"vw":4.806686},{"c":5.07,"h":5.2099,"l":4.66,"n":4172,"o":5,"t":"2025-11-05T05:00:00Z","v":702178,"vw":4.979734},{"c":5.33,"h":5.51,"l":4.985,"n":4581,"o":5.23,"t":"2025-11-06T05:00:00Z","v":627310,"vw":5.209596},{"c":5.5,"h":5.7,"l":5.0236,"n":3655,"o":5.1,"t":"2025-11-07T05:00:00Z","v":356099,"vw":5.384947},{"c":5.38,"h":5.7699,"l":5.25,"n":2589,"o":5.69,"t":"2025-11-10T05:00:00Z","v":303438,"vw":5.51069},{"c":5.16,"h":5.4,"l":5.07,"n":1874,"o":5.33,"t":"2025-11-11T05:00:00Z","v":217414,"vw":5.165379},{"c":5.23,"h":5.465,"l":5.19,"n":2072,"o":5.19,"t":"2025-11-12T05:00:00Z","v":282664,"vw":5.283034},{"c":4.91,"h":5.11,"l":4.33,"n":6150,"o":5.07,"t":"2025-11-13T05:00:00Z","v":1130349,"vw":4.610394},{"c":4.82,"h":4.93,"l":4.565,"n":2720,"o":4.76,"t":"2025-11-14T05:00:00Z","v":281286,"vw":4.743471},{"c":4.3,"h":4.8,"l":4.23,"n":3890,"o":4.8,"t":"2025-11-17T05:00:00Z","v":368413,"vw":4.418846},{"c":4,"h":4.3,"l":3.81,"n":12230,"o":4.27,"t":"2025-11-18T05:00:00Z","v":2080744,"vw":4.031363},{"c":3.76,"h":4.21,"l":3.7,"n":4972,"o":4.14,"t":"2025-11-19T05:00:00Z","v":808228,"vw":3.85393},{"c":3.25,"h":4,"l":3.25,"n":9530,"o":3.95,"t":"2025-11-20T05:00:00Z","v":1356776,"vw":3.517059},{"c":3.22,"h":3.29,"l":2.83,"n":10081,"o":3.25,"t":"2025-11-21T05:00:00Z","v":1426497,"vw":3.046528},{"c":3.75,"h":3.87,"l":3.14,"n":5071,"o":3.26,"t":"2025-11-24T05:00:00Z","v":819727,"vw":3.523588},{"c":3.59,"h":3.79,"l":3.57,"n":3057,"o":3.74,"t":"2025-11-25T05:00:00Z","v":295912,"vw":3.647268},{"c":4.01,"h":4.1,"l":3.55,"n":7636,"o":3.63,"t":"2025-11-26T05:00:00Z","v":1323991,"vw":3.86249},{"c":4.15,"h":4.24,"l":3.91,"n":5643,"o":4.05,"t":"2025-11-28T05:00:00Z","v":1132880,"vw":4.08599},{"c":3.74,"h":4.03,"l":3.6105,"n":2937,"o":4.03,"t":"2025-12-01T05:00:00Z","v":443715,"vw":3.788023},{"c":4.09,"h":4.22,"l":3.755,"n":2844,"o":3.78,"t":"2025-12-02T05:00:00Z","v":385207,"vw":4.073712},{"c":4.16,"h":4.36,"l":4.06,"n":3266,"o":4.2,"t":"2025-12-03T05:00:00Z","v":457454,"vw":4.184989},{"c":4.2,"h":4.35,"l":3.99,"n":4126,"o":4.05,"t":"2025-12-04T05:00:00Z","v":470969,"vw":4.143408},{"c":3.86,"h":4.12,"l":3.83,"n":3692,"o":4.11,"t":"2025-12-05T05:00:00Z","v":406768,"vw":3.931115},{"c":3.92,"h":4.32,"l":3.9012,"n":5717,"o":4,"t":"2025-12-08T05:00:00Z","v":528205,"vw":4.03236},{"c":4.08,"h":4.22,"l":3.68,"n":4615,"o":3.845,"t":"2025-12-09T05:00:00Z","v":710282,"vw":3.979545},{"c":3.81,"h":4.085,"l":3.65,"n":3873,"o":4.05,"t":"2025-12-10T05:00:00Z","v":382086,"vw":3.80448},{"c":3.57,"h":3.81,"l":3.38,"n":3361,"o":3.72,"t":"2025-12-11T05:00:00Z","v":394498,"vw":3.526615},{"c":3.37,"h":3.67,"l":3.3538,"n":3375,"o":3.59,"t":"2025-12-12T05:00:00Z","v":421227,"vw":3.463926},{"c":3.04,"h":3.4899,"l":3.02,"n":4166,"o":3.42,"t":"2025-12-15T05:00:00Z","v":570719,"vw":3.229215},{"c":3.1,"h":3.21,"l":2.9801,"n":2649,"o":3,"t":"2025-12-16T05:00:00Z","v":397353,"vw":3.122155},{"c":2.87,"h":3.21,"l":2.62,"n":3778,"o":3.14,"t":"2025-12-17T05:00:00Z","v":552296,"vw":2.930258},{"c":2.89,"h":3.15,"l":2.88,"n":3439,"o":3,"t":"2025-12-18T05:00:00Z","v":495508,"vw":3.002316},{"c":2.98,"h":3.17,"l":2.95,"n":3942,"o":3,"t":"2025-12-19T05:00:00Z","v":1998101,"vw":2.993124},{"c":2.82,"h":3.02,"l":2.675,"n":4480,"o":2.97,"t":"2025-12-22T05:00:00Z","v":827423,"vw":2.792122},{"c":2.77,"h":2.9199,"l":2.7,"n":2304,"o":2.76,"t":"2025-12-23T05:00:00Z","v":372089,"vw":2.762155},{"c":2.83,"h":2.97,"l":2.7,"n":1980,"o":2.73,"t":"2025-12-24T05:00:00Z","v":172379,"vw":2.859979},{"c":2.78,"h":2.83,"l":2.67,"n":2293,"o":2.83,"t":"2025-12-26T05:00:00Z","v":506592,"vw":2.741272},{"c":2.77,"h":2.86,"l":2.7,"n":2529,"o":2.72,"t":"2025-12-29T05:00:00Z","v":553296,"vw":2.777178},{"c":2.63,"h":2.8,"l":2.62,"n":1835,"o":2.75,"t":"2025-12-30T05:00:00Z","v":420421,"vw":2.721577},{"c":2.89,"h":3.0676,"l":2.63,"n":4598,"o":2.64,"t":"2025-12-31T05:00:00Z","v":737922,"vw":2.892874},{"c":3.09,"h":3.15,"l":2.87,"n":3176,"o":2.95,"t":"2026-01-02T05:00:00Z","v":482404,"vw":3.00774},{"c":3.35,"h":3.68,"l":3.16,"n":5216,"o":3.27,"t":"2026-01-05T05:00:00Z","v":902621,"vw":3.469278},{"c":3.39,"h":3.53,"l":3.15,"n":2248,"o":3.53,"t":"2026-01-06T05:00:00Z","v":257116,"vw":3.290894},{"c":3.39,"h":3.4653,"l":3.326,"n":1609,"o":3.38,"t":"2026-01-07T05:00:00Z","v":94998,"vw":3.387801},{"c":3.13,"h":3.4199,"l":2.9,"n":2675,"o":3.35,"t":"2026-01-08T05:00:00Z","v":604657,"vw":3.095378},{"c":2.835,"h":3.21,"l":2.79,"n":2225,"o":3.14,"t":"2026-01-09T05:00:00Z","v":373408,"vw":2.913702},{"c":3.21,"h":3.25,"l":2.82,"n":2131,"o":2.9,"t":"2026-01-12T05:00:00Z","v":321396,"vw":3.078418},{"c":3.45,"h":3.5999,"l":3.26,"n":3966,"o":3.35,"t":"2026-01-13T05:00:00Z","v":631023,"vw":3.404064},{"c":3.49,"h":3.65,"l":3.27,"n":3404,"o":3.41,"t":"2026-01-14T05:00:00Z","v":501990,"vw":3.504394},{"c":3.1,"h":3.53,"l":3.0701,"n":1994,"o":3.53,"t":"2026-01-15T05:00:00Z","v":311963,"vw":3.218966},{"c":3.3,"h":3.3986,"l":3.1,"n":1666,"o":3.15,"t":"2026-01-16T05:00:00Z","v":219422,"vw":3.270217},{"c":3.04,"h":3.19,"l":2.97,"n":2111,"o":3.19,"t":"2026-01-20T05:00:00Z","v":239750,"vw":3.066522},{"c":3.02,"h":3.2,"l":2.8025,"n":2190,"o":3.11,"t":"2026-01-21T05:00:00Z","v":297863,"vw":2.983697},{"c":3.21,"h":3.2999,"l":3.03,"n":2362,"o":3.09,"t":"2026-01-22T05:00:00Z","v":350930,"vw":3.174069},{"c":3.39,"h":3.7,"l":3.125,"n":4069,"o":3.3,"t":"2026-01-23T05:00:00Z","v":778667,"vw":3.425861},{"c":3.04,"h":3.33,"l":3,"n":2129,"o":3.3,"t":"2026-01-26T05:00:00Z","v":263759,"vw":3.068369},{"c":3.04,"h":3.1295,"l":2.869,"n":2845,"o":3.08,"t":"2026-01-27T05:00:00Z","v":420741,"vw":2.977358},{"c":2.96,"h":3.19,"l":2.8,"n":2857,"o":3.07,"t":"2026-01-28T05:00:00Z","v":486090,"vw":2.956372},{"c":2.88,"h":2.94,"l":2.7,"n":2855,"o":2.92,"t":"2026-01-29T05:00:00Z","v":385862,"vw":2.800064},{"c":2.75,"h":2.89,"l":2.62,"n":3814,"o":2.79,"t":"2026-01-30T05:00:00Z","v":489247,"vw":2.701853},{"c":2.49,"h":2.71,"l":2.35,"n":3201,"o":2.63,"t":"2026-02-02T05:00:00Z","v":619641,"vw":2.476509},{"c":2.33,"h":2.5,"l":2.2,"n":2866,"o":2.5,"t":"2026-02-03T05:00:00Z","v":454638,"vw":2.284103},{"c":2.22,"h":2.3,"l":2.09,"n":2829,"o":2.3,"t":"2026-02-04T05:00:00Z","v":435421,"vw":2.170768},{"c":1.93,"h":2.14,"l":1.92,"n":3287,"o":2.11,"t":"2026-02-05T05:00:00Z","v":572760,"vw":1.998469},{"c":2.19,"h":2.45,"l":1.99,"n":4253,"o":2,"t":"2026-02-06T05:00:00Z","v":828434,"vw":2.226817},{"c":2.11,"h":2.19,"l":1.94,"n":2290,"o":2.19,"t":"2026-02-09T05:00:00Z","v":275009,"vw":2.063078},{"c":1.97,"h":2.0655,"l":1.85,"n":3663,"o":2.06,"t":"2026-02-10T05:00:00Z","v":632242,"vw":1.918358},{"c":1.885,"h":1.95,"l":1.82,"n":2187,"o":1.95,"t":"2026-02-11T05:00:00Z","v":361447,"vw":1.880384},{"c":1.93,"h":2.01,"l":1.81,"n":2829,"o":1.9,"t":"2026-02-12T05:00:00Z","v":623147,"vw":1.889279},{"c":2.21,"h":2.3425,"l":1.89,"n":4449,"o":1.89,"t":"2026-02-13T05:00:00Z","v":605911,"vw":2.150673},{"c":2.02,"h":2.35,"l":1.9801,"n":3935,"o":2.2,"t":"2026-02-17T05:00:00Z","v":392661,"vw":2.134388},{"c":2,"h":2.09,"l":1.9408,"n":1636,"o":2,"t":"2026-02-18T05:00:00Z","v":235331,"vw":2.02597},{"c":1.96,"h":1.98,"l":1.875,"n":1888,"o":1.97,"t":"2026-02-19T05:00:00Z","v":253774,"vw":1.91901},{"c":2.03,"h":2.04,"l":1.9,"n":1568,"o":1.92,"t":"2026-02-20T05:00:00Z","v":293541,"vw":1.975929},{"c":1.88,"h":1.9999,"l":1.75,"n":2594,"o":1.96,"t":"2026-02-23T05:00:00Z","v":516673,"vw":1.811905},{"c":1.85,"h":1.91,"l":1.74,"n":2317,"o":1.87,"t":"2026-02-24T05:00:00Z","v":440599,"vw":1.813732},{"c":2.17,"h":2.23,"l":1.86,"n":5124,"o":1.89,"t":"2026-02-25T05:00:00Z","v":995754,"vw":2.104189},{"c":2.11,"h":2.15,"l":1.86,"n":3747,"o":2.1,"t":"2026-02-26T05:00:00Z","v":655561,"vw":1.986301},{"c":1.87,"h":2.02,"l":1.85,"n":2095,"o":2,"t":"2026-02-27T05:00:00Z","v":266871,"vw":1.929746},{"c":2.12,"h":2.2,"l":1.87,"n":3236,"o":1.87,"t":"2026-03-02T05:00:00Z","v":501984,"vw":2.082104},{"c":1.98,"h":2.1499,"l":1.92,"n":3531,"o":2.01,"t":"2026-03-03T05:00:00Z","v":569193,"vw":2.04616},{"c":2.31,"h":2.37,"l":2.05,"n":5440,"o":2.07,"t":"2026-03-04T05:00:00Z","v":868861,"vw":2.249996},{"c":2.25,"h":2.38,"l":2.22,"n":2118,"o":2.3,"t":"2026-03-05T05:00:00Z","v":218257,"vw":2.271078},{"c":2.19,"h":2.3,"l":2.15,"n":2430,"o":2.15,"t":"2026-03-06T05:00:00Z","v":184019,"vw":2.212329},{"c":2.32,"h":2.38,"l":2.12,"n":2938,"o":2.16,"t":"2026-03-09T04:00:00Z","v":299138,"vw":2.299182},{"c":2.12,"h":2.44,"l":2.105,"n":2878,"o":2.4,"t":"2026-03-10T04:00:00Z","v":290094,"vw":2.261224},{"c":2.19,"h":2.2299,"l":2.08,"n":1602,"o":2.15,"t":"2026-03-11T04:00:00Z","v":160747,"vw":2.147406},{"c":2.09,"h":2.17,"l":2.04,"n":1639,"o":2.15,"t":"2026-03-12T04:00:00Z","v":126215,"vw":2.101577},{"c":2.11,"h":2.2999,"l":2.05,"n":1634,"o":2.15,"t":"2026-03-13T04:00:00Z","v":132054,"vw":2.171327},{"c":2.19,"h":2.3,"l":2.14,"n":2067,"o":2.17,"t":"2026-03-16T04:00:00Z","v":278497,"vw":2.213291},{"c":2.17,"h":2.255,"l":2.155,"n":896,"o":2.21,"t":"2026-03-17T04:00:00Z","v":87107,"vw":2.190353},{"c":2.07,"h":2.168,"l":2.0401,"n":1686,"o":2.13,"t":"2026-03-18T04:00:00Z","v":215666,"vw":2.078212},{"c":2.11,"h":2.13,"l":1.95,"n":2065,"o":2.05,"t":"2026-03-19T04:00:00Z","v":319317,"vw":2.0588},{"c":2.04,"h":2.125,"l":2,"n":2182,"o":2.12,"t":"2026-03-20T04:00:00Z","v":357066,"vw":2.043023},{"c":2.06,"h":2.135,"l":2.04,"n":1637,"o":2.07,"t":"2026-03-23T04:00:00Z","v":307442,"vw":2.087919},{"c":2.01,"h":2.11,"l":2.01,"n":1725,"o":2.06,"t":"2026-03-24T04:00:00Z","v":177127,"vw":2.06183},{"c":2.16,"h":2.23,"l":2.08,"n":2112,"o":2.09,"t":"2026-03-25T04:00:00Z","v":359519,"vw":2.134362},{"c":2.01,"h":2.23,"l":1.99,"n":1359,"o":2.14,"t":"2026-03-26T04:00:00Z","v":172366,"vw":2.033856},{"c":1.92,"h":2,"l":1.9,"n":1354,"o":1.95,"t":"2026-03-27T04:00:00Z","v":98754,"vw":1.930323},{"c":1.86,"h":1.995,"l":1.83,"n":20249,"o":1.93,"t":"2026-03-30T04:00:00Z","v":2812869,"vw":1.92676},{"c":1.73,"h":1.9631,"l":1.63,"n":6602,"o":1.8,"t":"2026-03-31T04:00:00Z","v":1009810,"vw":1.793059},{"c":1.7,"h":1.71,"l":1.61,"n":3108,"o":1.7,"t":"2026-04-01T04:00:00Z","v":614440,"vw":1.668898},{"c":1.86,"h":1.945,"l":1.59,"n":3332,"o":1.62,"t":"2026-04-02T04:00:00Z","v":553991,"vw":1.837372},{"c":1.9,"h":2.05,"l":1.84,"n":4290,"o":1.86,"t":"2026-04-06T04:00:00Z","v":579896,"vw":1.936011},{"c":1.83,"h":1.8744,"l":1.7407,"n":2034,"o":1.85,"t":"2026-04-07T04:00:00Z","v":218985,"vw":1.792624},{"c":1.88,"h":2.01,"l":1.83,"n":3653,"o":1.89,"t":"2026-04-08T04:00:00Z","v":475917,"vw":1.880078},{"c":1.89,"h":1.95,"l":1.82,"n":1828,"o":1.86,"t":"2026-04-09T04:00:00Z","v":474070,"vw":1.871138},{"c":1.89,"h":1.95,"l":1.85,"n":1996,"o":1.9,"t":"2026-04-10T04:00:00Z","v":337245,"vw":1.884197},{"c":2.03,"h":2.04,"l":1.82,"n":3172,"o":1.86,"t":"2026-04-13T04:00:00Z","v":409440,"vw":1.96141},{"c":1.98,"h":2.1209,"l":1.9592,"n":2796,"o":2.11,"t":"2026-04-14T04:00:00Z","v":451568,"vw":2.02359},{"c":1.94,"h":2.03,"l":1.94,"n":2245,"o":1.98,"t":"2026-04-15T04:00:00Z","v":336596,"vw":1.965485},{"c":2.06,"h":2.065,"l":1.9,"n":2246,"o":1.94,"t":"2026-04-16T04:00:00Z","v":248261,"vw":1.978968},{"c":2.12,"h":2.205,"l":2.05,"n":2126,"o":2.11,"t":"2026-04-17T04:00:00Z","v":379624,"vw":2.134506},{"c":2.12,"h":2.14,"l":2.02,"n":3410,"o":2.11,"t":"2026-04-20T04:00:00Z","v":334087,"vw":2.084835},{"c":2,"h":2.18,"l":1.985,"n":1496,"o":2.16,"t":"2026-04-21T04:00:00Z","v":232037,"vw":2.066041},{"c":2.09,"h":2.15,"l":2.0406,"n":1674,"o":2.09,"t":"2026-04-22T04:00:00Z","v":191129,"vw":2.090178},{"c":2.06,"h":2.12,"l":2.04,"n":1212,"o":2.12,"t":"2026-04-23T04:00:00Z","v":150671,"vw":2.072317},{"c":2.16,"h":2.191,"l":2.06,"n":1382,"o":2.08,"t":"2026-04-24T04:00:00Z","v":220476,"vw":2.136426},{"c":2.12,"h":2.38,"l":2.11,"n":2877,"o":2.16,"t":"2026-04-27T04:00:00Z","v":238178,"vw":2.251331},{"c":2.08,"h":2.15,"l":2.06,"n":1363,"o":2.1,"t":"2026-04-28T04:00:00Z","v":82719,"vw":2.089746},{"c":1.98,"h":2.1176,"l":1.9356,"n":1832,"o":2.09,"t":"2026-04-29T04:00:00Z","v":193323,"vw":1.990261},{"c":2.04,"h":2.08,"l":1.975,"n":1244,"o":1.99,"t":"2026-04-30T04:00:00Z","v":119259,"vw":2.034816},{"c":2.12,"h":2.15,"l":2.02,"n":918,"o":2.07,"t":"2026-05-01T04:00:00Z","v":79799,"vw":2.102686},{"c":2.16,"h":2.19,"l":2.085,"n":1739,"o":2.14,"t":"2026-05-04T04:00:00Z","v":160795,"vw":2.154688},{"c":2.16,"h":2.19,"l":2.1,"n":1423,"o":2.16,"t":"2026-05-05T04:00:00Z","v":128233,"vw":2.136766},{"c":2.22,"h":2.25,"l":2.12,"n":2109,"o":2.16,"t":"2026-05-06T04:00:00Z","v":236736,"vw":2.210326},{"c":2.15,"h":2.23,"l":2.15,"n":1297,"o":2.23,"t":"2026-05-07T04:00:00Z","v":118274,"vw":2.17586},{"c":2.22,"h":2.23,"l":2.11,"n":1335,"o":2.17,"t":"2026-05-08T04:00:00Z","v":106540,"vw":2.169441},{"c":2.23,"h":2.25,"l":2.12,"n":1919,"o":2.25,"t":"2026-05-11T04:00:00Z","v":281564,"vw":2.198235},{"c":2.1,"h":2.199,"l":2.06,"n":2899,"o":2.18,"t":"2026-05-12T04:00:00Z","v":371224,"vw":2.109957},{"c":2.21,"h":2.27,"l":2.05,"n":3403,"o":2.12,"t":"2026-05-13T04:00:00Z","v":331780,"vw":2.163418},{"c":2.39,"h":2.41,"l":2.19,"n":3003,"o":2.22,"t":"2026-05-14T04:00:00Z","v":380487,"vw":2.319835},{"c":2.3,"h":2.345,"l":2.2613,"n":1215,"o":2.27,"t":"2026-05-15T04:00:00Z","v":148573,"vw":2.301154},{"c":2.18,"h":2.3463,"l":2.175,"n":5517,"o":2.3,"t":"2026-05-18T04:00:00Z","v":508612,"vw":2.231681},{"c":2.16,"h":2.23,"l":2.12,"n":1823,"o":2.19,"t":"2026-05-19T04:00:00Z","v":152105,"vw":2.164234},{"c":2.31,"h":2.43,"l":2.14,"n":3485,"o":2.2,"t":"2026-05-20T04:00:00Z","v":553922,"vw":2.313003},{"c":2.36,"h":2.39,"l":2.26,"n":1520,"o":2.3,"t":"2026-05-21T04:00:00Z","v":100267,"vw":2.326427},{"c":2.29,"h":2.41,"l":2.28,"n":1238,"o":2.36,"t":"2026-05-22T04:00:00Z","v":107429,"vw":2.312346},{"c":2.3,"h":2.34,"l":2.26,"n":1384,"o":2.27,"t":"2026-05-26T04:00:00Z","v":209632,"vw":2.294353},{"c":2.24,"h":2.3,"l":2.21,"n":1799,"o":2.29,"t":"2026-05-27T04:00:00Z","v":238144,"vw":2.243637},{"c":2.04,"h":2.21,"l":2.01,"n":2148,"o":2.21,"t":"2026-05-28T04:00:00Z","v":277181,"vw":2.084247},{"c":1.905,"h":2.08,"l":1.9,"n":1845,"o":2.08,"t":"2026-05-29T04:00:00Z","v":333418,"vw":1.964343},{"c":1.745,"h":1.91,"l":1.71,"n":2984,"o":1.91,"t":"2026-06-01T04:00:00Z","v":731358,"vw":1.76964},{"c":1.6,"h":1.8,"l":1.56,"n":3984,"o":1.8,"t":"2026-06-02T04:00:00Z","v":793925,"vw":1.647195},{"c":1.48,"h":1.59,"l":1.455,"n":2296,"o":1.59,"t":"2026-06-03T04:00:00Z","v":571647,"vw":1.521722},{"c":1.4,"h":1.53,"l":1.35,"n":3446,"o":1.47,"t":"2026-06-04T04:00:00Z","v":844728,"vw":1.436599},{"c":1.27,"h":1.38,"l":1.185,"n":4402,"o":1.37,"t":"2026-06-05T04:00:00Z","v":1167697,"vw":1.238336},{"c":1.38,"h":1.39,"l":1.32,"n":2061,"o":1.35,"t":"2026-06-08T04:00:00Z","v":206728,"vw":1.36531},{"c":1.48,"h":1.51,"l":1.37,"n":2618,"o":1.38,"t":"2026-06-09T04:00:00Z","v":524842,"vw":1.448144},{"c":1.41,"h":1.54,"l":1.41,"n":2103,"o":1.46,"t":"2026-06-10T04:00:00Z","v":215160,"vw":1.467316},{"c":1.51,"h":1.53,"l":1.42,"n":1822,"o":1.42,"t":"2026-06-11T04:00:00Z","v":190552,"vw":1.487468},{"c":1.54,"h":1.6199,"l":1.485,"n":2594,"o":1.51,"t":"2026-06-12T04:00:00Z","v":385261,"vw":1.548559},{"c":1.75,"h":1.8,"l":1.57,"n":6746,"o":1.62,"t":"2026-06-15T04:00:00Z","v":535683,"vw":1.736456},{"c":1.63,"h":1.78,"l":1.61,"n":2763,"o":1.77,"t":"2026-06-16T04:00:00Z","v":283903,"vw":1.667879},{"c":1.6,"h":1.6999,"l":1.57,"n":2705,"o":1.61,"t":"2026-06-17T04:00:00Z","v":326782,"vw":1.639804},{"c":1.62,"h":1.7,"l":1.58,"n":1850,"o":1.61,"t":"2026-06-18T04:00:00Z","v":645560,"vw":1.621532},{"c":1.63,"h":1.68,"l":1.5701,"n":1777,"o":1.64,"t":"2026-06-22T04:00:00Z","v":235883,"vw":1.636873},{"c":1.51,"h":1.64,"l":1.51,"n":2931,"o":1.6,"t":"2026-06-23T04:00:00Z","v":467822,"vw":1.546414},{"c":1.51,"h":1.585,"l":1.48,"n":1969,"o":1.51,"t":"2026-06-24T04:00:00Z","v":245801,"vw":1.531507},{"c":1.49,"h":1.59,"l":1.44,"n":2962,"o":1.54,"t":"2026-06-25T04:00:00Z","v":486211,"vw":1.486872},{"c":1.73,"h":1.76,"l":1.45,"n":3146,"o":1.45,"t":"2026-06-26T04:00:00Z","v":444037,"vw":1.695937},{"c":1.76,"h":1.78,"l":1.66,"n":3058,"o":1.69,"t":"2026-06-29T04:00:00Z","v":326999,"vw":1.725224},{"c":1.65,"h":1.73,"l":1.615,"n":2356,"o":1.72,"t":"2026-06-30T04:00:00Z","v":265548,"vw":1.651938},{"c":1.74,"h":1.7999,"l":1.66,"n":2131,"o":1.68,"t":"2026-07-01T04:00:00Z","v":344347,"vw":1.750734},{"c":1.79,"h":1.9,"l":1.77,"n":2706,"o":1.8,"t":"2026-07-02T04:00:00Z","v":281865,"vw":1.841741},{"c":1.82,"h":1.86,"l":1.7183,"n":2692,"o":1.78,"t":"2026-07-06T04:00:00Z","v":224635,"vw":1.820261},{"c":1.84,"h":1.89,"l":1.79,"n":1767,"o":1.83,"t":"2026-07-07T04:00:00Z","v":232293,"vw":1.832895},{"c":1.68,"h":1.81,"l":1.68,"n":1284,"o":1.8,"t":"2026-07-08T04:00:00Z","v":191658,"vw":1.727687},{"c":1.83,"h":1.84,"l":1.68,"n":2378,"o":1.71,"t":"2026-07-09T04:00:00Z","v":364333,"vw":1.789128},{"c":1.75,"h":1.87,"l":1.73,"n":1281,"o":1.87,"t":"2026-07-10T04:00:00Z","v":146587,"vw":1.761768},{"c":1.71,"h":1.75,"l":1.66,"n":1771,"o":1.72,"t":"2026-07-13T04:00:00Z","v":227610,"vw":1.695451},{"c":1.75,"h":1.78,"l":1.71,"n":2826,"o":1.74,"t":"2026-07-14T04:00:00Z","v":114612,"vw":1.754911},{"c":1.72,"h":1.825,"l":1.705,"n":3156,"o":1.78,"t":"2026-07-15T04:00:00Z","v":174216,"vw":1.734742},{"c":1.71,"h":1.71,"l":1.67,"n":2512,"o":1.69,"t":"2026-07-16T04:00:00Z","v":177423,"vw":1.690066},{"c":1.685,"h":1.71,"l":1.64,"n":1239,"o":1.66,"t":"2026-07-17T04:00:00Z","v":72914,"vw":1.675052},{"c":1.81,"h":1.835,"l":1.69,"n":2589,"o":1.69,"t":"2026-07-20T04:00:00Z","v":236075,"vw":1.795994},{"c":1.75,"h":1.84,"l":1.74,"n":1243,"o":1.84,"t":"2026-07-21T04:00:00Z","v":117119,"vw":1.790542},{"c":1.73,"h":1.77,"l":1.7225,"n":1210,"o":1.74,"t":"2026-07-22T04:00:00Z","v":69874,"vw":1.741567},{"c":1.7,"h":1.74,"l":1.69,"n":1740,"o":1.69,"t":"2026-07-23T04:00:00Z","v":92063,"vw":1.715159},{"c":1.63,"h":1.69,"l":1.62,"n":1468,"o":1.68,"t":"2026-07-24T04:00:00Z","v":124936,"vw":1.64954},{"c":1.68,"h":1.73,"l":1.6401,"n":865,"o":1.7,"t":"2026-07-27T04:00:00Z","v":183082,"vw":1.698264},{"c":1.69,"h":1.71,"l":1.61,"n":1108,"o":1.67,"t":"2026-07-28T04:00:00Z","v":128036,"vw":1.670205},{"c":1.65,"h":1.71,"l":1.63,"n":812,"o":1.69,"t":"2026-07-29T04:00:00Z","v":62077,"vw":1.663691},{"c":1.7,"h":1.725,"l":1.67,"n":858,"o":1.67,"t":"2026-07-30T04:00:00Z","v":100017,"vw":1.696324},{"c":1.65,"h":1.7,"l":1.64,"n":489,"o":1.69,"t":"2026-07-31T04:00:00Z","v":29233,"vw":1.658754},{"c":1.68,"h":1.69,"l":1.63,"n":950,"o":1.65,"t":"2026-08-03T04:00:00Z","v":92508,"vw":1.662594},{"c":1.66,"h":1.698,"l":1.63,"n":969,"o":1.63,"t":"2026-08-04T04:00:00Z","v":143938,"vw":1.666158},{"c":1.72,"h":1.74,"l":1.635,"n":1446,"o":1.64,"t":"2026-08-05T04:00:00Z","v":146634,"vw":1.689443},{"c":1.68,"h":1.765,"l":1.66,"n":449,"o":1.72,"t":"2026-08-06T04:00:00Z","v":35882,"vw":1.689696},{"c":1.69,"h":1.7255,"l":1.68,"n":397,"o":1.69,"t":"2026-08-07T04:00:00Z","v":64320,"vw":1.703601},{"c":1.7,"h":1.76,"l":1.69,"n":1544,"o":1.73,"t":"2026-08-10T04:00:00Z","v":149819,"vw":1.724849},{"c":1.74,"h":1.765,"l":1.695,"n":687,"o":1.7,"t":"2026-08-11T04:00:00Z","v":61963,"vw":1.722884},{"c":1.74,"h":1.7649,"l":1.73,"n":763,"o":1.75,"t":"2026-08-12T04:00:00Z","v":85212,"vw":1.740786},{"c":1.8,"h":1.8101,"l":1.735,"n":955,"o":1.74,"t":"2026-08-13T04:00:00Z","v":139642,"vw":1.771091},{"c":1.7,"h":1.81,"l":1.69,"n":798,"o":1.81,"t":"2026-08-14T04:00:00Z","v":137501,"vw":1.749214},{"c":1.66,"h":1.7163,"l":1.65,"n":1622,"o":1.7,"t":"2026-08-17T04:00:00Z","v":122287,"vw":1.683881},{"c":1.78,"h":1.79,"l":1.62,"n":1097,"o":1.64,"t":"2026-08-18T04:00:00Z","v":151276,"vw":1.739676},{"c":1.86,"h":1.88,"l":1.7703,"n":1280,"o":1.78,"t":"2026-08-19T04:00:00Z","v":227728,"vw":1.838853},{"c":1.86,"h":1.91,"l":1.805,"n":2836,"o":1.89,"t":"2026-08-20T04:00:00Z","v":304767,"vw":1.870389},{"c":2.1,"h":2.11,"l":1.89,"n":3635,"o":1.93,"t":"2026-08-21T04:00:00Z","v":783870,"vw":2.026095},{"c":2.18,"h":2.25,"l":2.13,"n":2530,"o":2.15,"t":"2026-08-24T04:00:00Z","v":386956,"vw":2.195393},{"c":2.14,"h":2.21,"l":2.0808,"n":3167,"o":2.13,"t":"2026-08-25T04:00:00Z","v":489760,"vw":2.158928},{"c":2.05,"h":2.13,"l":2.012,"n":1392,"o":2.13,"t":"2026-08-26T04:00:00Z","v":261660,"vw":2.064522},{"c":2.43,"h":2.48,"l":2.08,"n":5355,"o":2.09,"t":"2026-08-27T04:00:00Z","v":1092936,"vw":2.354309},{"c":2.34,"h":2.44,"l":2.26,"n":2826,"o":2.42,"t":"2026-08-28T04:00:00Z","v":395093,"vw":2.333068},{"c":2.21,"h":2.328,"l":2.205,"n":1883,"o":2.31,"t":"2026-08-31T04:00:00Z","v":253794,"vw":2.25609},{"c":2.09,"h":2.21,"l":2.07,"n":1743,"o":2.19,"t":"2026-09-01T04:00:00Z","v":309515,"vw":2.143561},{"c":2.08,"h":2.15,"l":2.035,"n":1888,"o":2.07,"t":"2026-09-02T04:00:00Z","v":260930,"vw":2.080043},{"c":2.35,"h":2.449,"l":2.0519,"n":4093,"o":2.13,"t":"2026-09-03T04:00:00Z","v":1052272,"vw":2.292433},{"c":2.24,"h":2.35,"l":2.2,"n":1879,"o":2.25,"t":"2026-09-04T04:00:00Z","v":241819,"vw":2.243119},{"c":2.24,"h":2.29,"l":2.195,"n":1953,"o":2.26,"t":"2026-09-08T04:00:00Z","v":222821,"vw":2.235964},{"c":2.2,"h":2.2901,"l":2.19,"n":1508,"o":2.28,"t":"2026-09-09T04:00:00Z","v":292739,"vw":2.247624},{"c":2.15,"h":2.18,"l":2.105,"n":2260,"o":2.11,"t":"2026-09-10T04:00:00Z","v":287314,"vw":2.145869},{"c":2.22,"h":2.31,"l":2.17,"n":1506,"o":2.17,"t":"2026-09-11T04:00:00Z","v":208149,"vw":2.25127},{"c":2.31,"h":2.325,"l":2.17,"n":2888,"o":2.2,"t":"2026-09-14T04:00:00Z","v":453277,"vw":2.246472},{"c":2.21,"h":2.3,"l":2.15,"n":2883,"o":2.3,"t":"2026-09-15T04:00:00Z","v":394526,"vw":2.209625},{"c":2.3,"h":2.31,"l":2.19,"n":3139,"o":2.205,"t":"2026-09-16T04:00:00Z","v":654123,"vw":2.255881},{"c":2.29,"h":2.32,"l":2.2442,"n":2531,"o":2.32,"t":"2026-09-17T04:00:00Z","v":488759,"vw":2.292057},{"c":2.76,"h":2.79,"l":2.3,"n":6431,"o":2.36,"t":"2026-09-18T04:00:00Z","v":1084963,"vw":2.579161},{"c":3.11,"h":3.15,"l":2.86,"n":6088,"o":2.93,"t":"2026-09-21T04:00:00Z","v":1262543,"vw":3.006959},{"c":3.27,"h":3.4217,"l":3.075,"n":8076,"o":3.11,"t":"2026-09-22T04:00:00Z","v":1614420,"vw":3.251514},{"c":2.88,"h":3.41,"l":2.87,"n":4598,"o":3.24,"t":"2026-09-23T04:00:00Z","v":646926,"vw":3.064438},{"c":2.9,"h":2.9644,"l":2.8112,"n":3185,"o":2.93,"t":"2026-09-24T04:00:00Z","v":412890,"vw":2.878311},{"c":2.94,"h":3.0499,"l":2.81,"n":3212,"o":2.99,"t":"2026-09-25T04:00:00Z","v":285408,"vw":2.910587},{"c":2.84,"h":3.0149,"l":2.79,"n":1983,"o":2.88,"t":"2026-09-28T04:00:00Z","v":222398,"vw":2.871039},{"c":2.86,"h":2.99,"l":2.85,"n":1886,"o":2.87,"t":"2026-09-29T04:00:00Z","v":185314,"vw":2.917776},{"c":2.62,"h":2.99,"l":2.3301,"n":10958,"o":2.93,"t":"2026-09-30T04:00:00Z","v":1300183,"vw":2.750129},{"c":2.62,"h":2.71,"l":2.51,"n":3685,"o":2.64,"t":"2026-10-01T04:00:00Z","v":378568,"vw":2.632695},{"c":2.63,"h":2.85,"l":2.58,"n":3727,"o":2.7,"t":"2026-10-02T04:00:00Z","v":482267,"vw":2.677762},{"c":2.65,"h":2.6984,"l":2.61,"n":3793,"o":2.65,"t":"2026-10-05T04:00:00Z","v":296085,"vw":2.650571},{"c":2.66,"h":2.73,"l":2.63,"n":13473,"o":2.66,"t":"2026-10-06T04:00:00Z","v":1043447,"vw":2.674031},{"c":2.54,"h":2.58,"l":2.425,"n":2509,"o":2.56,"t":"2026-10-07T04:00:00Z","v":350226,"vw":2.532992},{"c":2.38,"h":2.52,"l":2.321,"n":3222,"o":2.52,"t":"2026-10-08T04:00:00Z","v":443811,"vw":2.392827},{"c":2.39,"h":2.49,"l":2.37,"n":7537,"o":2.46,"t":"2026-10-09T04:00:00Z","v":597123,"vw":2.419983},{"c":2.39,"h":2.48,"l":2.36,"n":6125,"o":2.39,"t":"2026-10-12T04:00:00Z","v":543777,"vw":2.384294},{"c":2.35,"h":2.4199,"l":2.315,"n":1794,"o":2.39,"t":"2026-10-13T04:00:00Z","v":221155,"vw":2.345833},{"c":2.22,"h":2.35,"l":2.18,"n":5957,"o":2.3,"t":"2026-10-14T04:00:00Z","v":884459,"vw":2.232273},{"c":2.35,"h":2.365,"l":2.16,"n":8886,"o":2.2,"t":"2026-10-15T04:00:00Z","v":952861,"vw":2.319237},{"c":2.24,"h":2.428,"l":2.21,"n":5619,"o":2.32,"t":"2026-10-16T04:00:00Z","v":445421,"vw":2.259217},{"c":2.24,"h":2.36,"l":2.24,"n":3971,"o":2.25,"t":"2026-10-19T04:00:00Z","v":411582,"vw":2.255986},{"c":2.33,"h":2.37,"l":2.21,"n":7246,"o":2.21,"t":"2026-10-20T04:00:00Z","v":617152,"vw":2.324153},{"c":2.36,"h":2.4,"l":2.33,"n":3532,"o":2.34,"t":"2026-10-21T04:00:00Z","v":278264,"vw":2.369024},{"c":2.3,"h":2.32,"l":2.26,"n":289,"o":2.26,"t":"2026-10-22T04:00:00Z","v":34180,"vw":2.288101}],"volatilityBars":[{"c":2.95,"h":3.191,"l":2.89,"n":81,"o":3.05,"t":"2026-09-21T08:00:00Z","v":22325,"vw":3.045193},{"c":2.9346,"h":2.95,"l":2.89,"n":9,"o":2.95,"t":"2026-09-21T08:15:00Z","v":9474,"vw":2.941884},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-21T08:30:00Z","v":500,"vw":2.94},{"c":2.89,"h":2.9199,"l":2.89,"n":11,"o":2.9199,"t":"2026-09-21T08:45:00Z","v":4478,"vw":2.903279},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-21T09:00:00Z","v":500,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-21T09:15:00Z","v":651,"vw":2.9},{"c":2.95,"h":2.95,"l":2.9,"n":6,"o":2.93,"t":"2026-09-21T09:30:00Z","v":1632,"vw":2.922597},{"c":3.05,"h":3.05,"l":2.94,"n":17,"o":2.95,"t":"2026-09-21T10:00:00Z","v":5778,"vw":2.995277},{"c":3.06,"h":3.06,"l":2.9,"n":44,"o":3.06,"t":"2026-09-21T10:15:00Z","v":35153,"vw":3.008282},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-21T10:30:00Z","v":876,"vw":3.05},{"c":2.945,"h":3.04,"l":2.945,"n":8,"o":3.04,"t":"2026-09-21T10:45:00Z","v":1313,"vw":2.994642},{"c":2.904,"h":2.9217,"l":2.9,"n":19,"o":2.9201,"t":"2026-09-21T11:00:00Z","v":9056,"vw":2.916216},{"c":2.78,"h":2.9,"l":2.78,"n":60,"o":2.9,"t":"2026-09-21T11:15:00Z","v":13118,"vw":2.860861},{"c":2.938,"h":2.96,"l":2.75,"n":76,"o":2.79,"t":"2026-09-21T11:30:00Z","v":33859,"vw":2.844895},{"c":3.0261,"h":3.0261,"l":2.94,"n":18,"o":2.96,"t":"2026-09-21T11:45:00Z","v":4370,"vw":2.949708},{"c":2.99,"h":2.99,"l":2.9884,"n":6,"o":2.99,"t":"2026-09-21T12:15:00Z","v":3773,"vw":2.989576},{"c":2.9661,"h":2.9661,"l":2.9661,"n":2,"o":2.9661,"t":"2026-09-21T12:45:00Z","v":423,"vw":2.9661},{"c":2.89,"h":2.98,"l":2.89,"n":15,"o":2.98,"t":"2026-09-21T13:00:00Z","v":996,"vw":2.955274},{"c":2.86,"h":2.9,"l":2.86,"n":11,"o":2.9,"t":"2026-09-21T13:15:00Z","v":772,"vw":2.888158},{"c":2.935,"h":3.01,"l":2.86,"n":1235,"o":2.93,"t":"2026-09-21T13:30:00Z","v":201004,"vw":2.943093},{"c":2.93,"h":2.98,"l":2.93,"n":238,"o":2.93,"t":"2026-09-21T13:45:00Z","v":25597,"vw":2.961599},{"c":2.908,"h":2.925,"l":2.87,"n":214,"o":2.925,"t":"2026-09-21T14:00:00Z","v":43127,"vw":2.89766},{"c":2.895,"h":2.91,"l":2.88,"n":51,"o":2.89,"t":"2026-09-21T14:15:00Z","v":6385,"vw":2.894941},{"c":2.87,"h":2.91,"l":2.86,"n":146,"o":2.9,"t":"2026-09-21T14:30:00Z","v":30637,"vw":2.877437},{"c":2.87,"h":2.91,"l":2.87,"n":82,"o":2.88,"t":"2026-09-21T14:45:00Z","v":14508,"vw":2.88855},{"c":2.89,"h":2.9,"l":2.88,"n":55,"o":2.8899,"t":"2026-09-21T15:00:00Z","v":3832,"vw":2.886949},{"c":2.9391,"h":2.94,"l":2.86,"n":274,"o":2.9,"t":"2026-09-21T15:15:00Z","v":44422,"vw":2.883576},{"c":2.935,"h":2.95,"l":2.92,"n":74,"o":2.94,"t":"2026-09-21T15:30:00Z","v":7497,"vw":2.929408},{"c":2.955,"h":2.9699,"l":2.93,"n":62,"o":2.93,"t":"2026-09-21T15:45:00Z","v":6654,"vw":2.951184},{"c":2.925,"h":2.97,"l":2.925,"n":113,"o":2.9529,"t":"2026-09-21T16:00:00Z","v":4862,"vw":2.952358},{"c":2.92,"h":2.96,"l":2.92,"n":53,"o":2.93,"t":"2026-09-21T16:15:00Z","v":5823,"vw":2.942869},{"c":2.91,"h":2.94,"l":2.9,"n":105,"o":2.9399,"t":"2026-09-21T16:30:00Z","v":18266,"vw":2.914934},{"c":2.945,"h":2.95,"l":2.92,"n":38,"o":2.92,"t":"2026-09-21T16:45:00Z","v":7526,"vw":2.937964},{"c":2.96,"h":2.96,"l":2.92,"n":293,"o":2.96,"t":"2026-09-21T17:00:00Z","v":43011,"vw":2.931393},{"c":2.95,"h":2.98,"l":2.94,"n":58,"o":2.95,"t":"2026-09-21T17:15:00Z","v":9400,"vw":2.958242},{"c":2.96,"h":2.97,"l":2.93,"n":26,"o":2.95,"t":"2026-09-21T17:30:00Z","v":5744,"vw":2.954684},{"c":2.93,"h":2.97,"l":2.93,"n":28,"o":2.95,"t":"2026-09-21T17:45:00Z","v":3328,"vw":2.943775},{"c":2.955,"h":2.965,"l":2.94,"n":45,"o":2.95,"t":"2026-09-21T18:00:00Z","v":5703,"vw":2.946649},{"c":2.9865,"h":2.99,"l":2.955,"n":56,"o":2.97,"t":"2026-09-21T18:15:00Z","v":13898,"vw":2.98431},{"c":2.985,"h":2.99,"l":2.97,"n":44,"o":2.99,"t":"2026-09-21T18:30:00Z","v":5441,"vw":2.986104},{"c":3,"h":3.03,"l":2.99,"n":313,"o":2.99,"t":"2026-09-21T18:45:00Z","v":25942,"vw":3.006259},{"c":3.03,"h":3.03,"l":2.99,"n":114,"o":2.99,"t":"2026-09-21T19:00:00Z","v":11990,"vw":3.013987},{"c":3.04,"h":3.05,"l":3.02,"n":220,"o":3.03,"t":"2026-09-21T19:15:00Z","v":45974,"vw":3.031241},{"c":3.04,"h":3.05,"l":3.02,"n":112,"o":3.04,"t":"2026-09-21T19:30:00Z","v":15897,"vw":3.032909},{"c":3.13,"h":3.15,"l":2.94,"n":1027,"o":3.04,"t":"2026-09-21T19:45:00Z","v":194740,"vw":3.040882},{"c":3.05,"h":3.11,"l":3.05,"n":32,"o":3.11,"t":"2026-09-21T20:00:00Z","v":281385,"vw":3.109597},{"c":3.14,"h":3.14,"l":3.09,"n":5,"o":3.09,"t":"2026-09-21T20:15:00Z","v":1462,"vw":3.102394},{"c":3.1714,"h":3.1714,"l":3.0914,"n":12,"o":3.0914,"t":"2026-09-21T20:30:00Z","v":4851,"vw":3.127109},{"c":3.18,"h":3.18,"l":3.17,"n":2,"o":3.17,"t":"2026-09-21T20:45:00Z","v":1000,"vw":3.178},{"c":3.1386,"h":3.1386,"l":3.1386,"n":1,"o":3.1386,"t":"2026-09-21T21:00:00Z","v":215,"vw":3.1386},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-21T21:15:00Z","v":234,"vw":3.13},{"c":3.16,"h":3.1769,"l":3.1,"n":28,"o":3.12,"t":"2026-09-21T21:30:00Z","v":5457,"vw":3.151719},{"c":3.15,"h":3.16,"l":3.0625,"n":10,"o":3.16,"t":"2026-09-21T21:45:00Z","v":4250,"vw":3.117943},{"c":3.15,"h":3.16,"l":3.15,"n":3,"o":3.16,"t":"2026-09-21T22:00:00Z","v":1031,"vw":3.157759},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-21T22:15:00Z","v":200,"vw":3.16},{"c":3.06,"h":3.06,"l":3.05,"n":6,"o":3.06,"t":"2026-09-21T23:00:00Z","v":3154,"vw":3.05964},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-21T23:15:00Z","v":180,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-21T23:45:00Z","v":380,"vw":3.12},{"c":3.01,"h":3.15,"l":3.01,"n":12,"o":3.15,"t":"2026-09-22T08:00:00Z","v":2853,"vw":3.117258},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-22T08:45:00Z","v":147,"vw":3.06},{"c":3.07,"h":3.0726,"l":3.07,"n":4,"o":3.07,"t":"2026-09-22T09:00:00Z","v":1264,"vw":3.071854},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-22T10:45:00Z","v":100,"vw":3.1},{"c":3.0801,"h":3.0856,"l":3.0801,"n":2,"o":3.0856,"t":"2026-09-22T11:00:00Z","v":1915,"vw":3.082972},{"c":3.144,"h":3.144,"l":3.14,"n":5,"o":3.14,"t":"2026-09-22T11:30:00Z","v":1200,"vw":3.141358},{"c":3.14,"h":3.14,"l":3.13,"n":3,"o":3.13,"t":"2026-09-22T11:45:00Z","v":400,"vw":3.137494},{"c":3.0507,"h":3.0507,"l":3.0507,"n":1,"o":3.0507,"t":"2026-09-22T12:00:00Z","v":150,"vw":3.0507},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-22T12:30:00Z","v":1421,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-22T13:15:00Z","v":120,"vw":3.1},{"c":3.1701,"h":3.21,"l":3.075,"n":535,"o":3.11,"t":"2026-09-22T13:30:00Z","v":211584,"vw":3.118049},{"c":3.2,"h":3.25,"l":3.14,"n":298,"o":3.14,"t":"2026-09-22T13:45:00Z","v":52148,"vw":3.206661},{"c":3.165,"h":3.1987,"l":3.1213,"n":108,"o":3.185,"t":"2026-09-22T14:00:00Z","v":21008,"vw":3.148263},{"c":3.27,"h":3.29,"l":3.18,"n":577,"o":3.19,"t":"2026-09-22T14:15:00Z","v":93232,"vw":3.252739},{"c":3.26,"h":3.2895,"l":3.24,"n":103,"o":3.27,"t":"2026-09-22T14:30:00Z","v":15741,"vw":3.267359},{"c":3.265,"h":3.2762,"l":3.23,"n":238,"o":3.26,"t":"2026-09-22T14:45:00Z","v":36103,"vw":3.259194},{"c":3.26,"h":3.295,"l":3.25,"n":211,"o":3.26,"t":"2026-09-22T15:00:00Z","v":36826,"vw":3.264294},{"c":3.29,"h":3.31,"l":3.245,"n":248,"o":3.26,"t":"2026-09-22T15:15:00Z","v":21737,"vw":3.275767},{"c":3.31,"h":3.32,"l":3.29,"n":62,"o":3.3,"t":"2026-09-22T15:30:00Z","v":10487,"vw":3.303396},{"c":3.3499,"h":3.3499,"l":3.31,"n":117,"o":3.32,"t":"2026-09-22T15:45:00Z","v":18394,"vw":3.329169},{"c":3.37,"h":3.37,"l":3.335,"n":148,"o":3.3386,"t":"2026-09-22T16:00:00Z","v":30202,"vw":3.35447},{"c":3.42,"h":3.4217,"l":3.36,"n":216,"o":3.36,"t":"2026-09-22T16:15:00Z","v":38142,"vw":3.392555},{"c":3.37,"h":3.42,"l":3.35,"n":204,"o":3.42,"t":"2026-09-22T16:30:00Z","v":25600,"vw":3.37204},{"c":3.36,"h":3.4,"l":3.34,"n":349,"o":3.369,"t":"2026-09-22T16:45:00Z","v":39995,"vw":3.382327},{"c":3.36,"h":3.385,"l":3.35,"n":138,"o":3.36,"t":"2026-09-22T17:00:00Z","v":13556,"vw":3.369018},{"c":3.305,"h":3.37,"l":3.29,"n":346,"o":3.37,"t":"2026-09-22T17:15:00Z","v":115013,"vw":3.330053},{"c":3.29,"h":3.32,"l":3.29,"n":96,"o":3.2901,"t":"2026-09-22T17:30:00Z","v":19752,"vw":3.304712},{"c":3.28,"h":3.3,"l":3.28,"n":228,"o":3.285,"t":"2026-09-22T17:45:00Z","v":17839,"vw":3.288686},{"c":3.27,"h":3.3,"l":3.245,"n":351,"o":3.28,"t":"2026-09-22T18:00:00Z","v":50458,"vw":3.279099},{"c":3.285,"h":3.2991,"l":3.26,"n":263,"o":3.265,"t":"2026-09-22T18:15:00Z","v":62964,"vw":3.274619},{"c":3.285,"h":3.29,"l":3.27,"n":62,"o":3.275,"t":"2026-09-22T18:30:00Z","v":6449,"vw":3.280269},{"c":3.265,"h":3.29,"l":3.255,"n":201,"o":3.29,"t":"2026-09-22T18:45:00Z","v":36044,"vw":3.266104},{"c":3.27,"h":3.27,"l":3.25,"n":112,"o":3.26,"t":"2026-09-22T19:00:00Z","v":10706,"vw":3.264481},{"c":3.21,"h":3.26,"l":3.21,"n":219,"o":3.25,"t":"2026-09-22T19:15:00Z","v":16459,"vw":3.237783},{"c":3.22,"h":3.23,"l":3.14,"n":314,"o":3.23,"t":"2026-09-22T19:30:00Z","v":42992,"vw":3.175785},{"c":3.25,"h":3.29,"l":3.155,"n":1748,"o":3.205,"t":"2026-09-22T19:45:00Z","v":288059,"vw":3.238483},{"c":3.22,"h":3.27,"l":3.22,"n":12,"o":3.27,"t":"2026-09-22T20:00:00Z","v":263132,"vw":3.269905},{"c":3.2753,"h":3.2753,"l":3.2753,"n":1,"o":3.2753,"t":"2026-09-22T20:15:00Z","v":100,"vw":3.2753},{"c":3.2681,"h":3.2681,"l":3.2681,"n":2,"o":3.2681,"t":"2026-09-22T20:30:00Z","v":204,"vw":3.2681},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-22T20:45:00Z","v":145,"vw":3.25},{"c":3.274,"h":3.274,"l":3.274,"n":1,"o":3.274,"t":"2026-09-22T21:15:00Z","v":400,"vw":3.274},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-22T21:30:00Z","v":150,"vw":3.25},{"c":3.25,"h":3.26,"l":3.25,"n":6,"o":3.2585,"t":"2026-09-22T21:45:00Z","v":780,"vw":3.257056},{"c":3.26,"h":3.26,"l":3.2,"n":3,"o":3.2,"t":"2026-09-22T23:00:00Z","v":1156,"vw":3.213204},{"c":3.48,"h":3.5258,"l":3.32,"n":10,"o":3.32,"t":"2026-09-23T08:00:00Z","v":698,"vw":3.483867},{"c":3.47,"h":3.52,"l":3.47,"n":6,"o":3.5,"t":"2026-09-23T08:15:00Z","v":1378,"vw":3.502813},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-23T09:00:00Z","v":224,"vw":3.42},{"c":3.47,"h":3.47,"l":3.47,"n":23,"o":3.47,"t":"2026-09-23T10:00:00Z","v":1498,"vw":3.47},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-09-23T10:45:00Z","v":345,"vw":3.42},{"c":3.4397,"h":3.4397,"l":3.42,"n":10,"o":3.42,"t":"2026-09-23T11:00:00Z","v":1325,"vw":3.436968},{"c":3.4377,"h":3.4391,"l":3.4377,"n":2,"o":3.4391,"t":"2026-09-23T11:15:00Z","v":2000,"vw":3.4384},{"c":3.36,"h":3.4032,"l":3.36,"n":18,"o":3.4032,"t":"2026-09-23T11:30:00Z","v":2918,"vw":3.391113},{"c":3.39,"h":3.3923,"l":3.36,"n":8,"o":3.3923,"t":"2026-09-23T11:45:00Z","v":3774,"vw":3.383453},{"c":3.3583,"h":3.3583,"l":3.3583,"n":4,"o":3.3583,"t":"2026-09-23T12:00:00Z","v":258,"vw":3.3583},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-23T12:15:00Z","v":215,"vw":3.34},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-23T13:00:00Z","v":300,"vw":3.3},{"c":3.25,"h":3.3,"l":3.25,"n":6,"o":3.2994,"t":"2026-09-23T13:15:00Z","v":1509,"vw":3.291725},{"c":3.38,"h":3.38,"l":3.22,"n":223,"o":3.24,"t":"2026-09-23T13:30:00Z","v":91063,"vw":3.28703},{"c":3.37,"h":3.39,"l":3.3,"n":178,"o":3.34,"t":"2026-09-23T13:45:00Z","v":27510,"vw":3.333785},{"c":3.2,"h":3.41,"l":3.1729,"n":217,"o":3.39,"t":"2026-09-23T14:00:00Z","v":24774,"vw":3.336565},{"c":3.095,"h":3.227,"l":3.06,"n":296,"o":3.18,"t":"2026-09-23T14:15:00Z","v":40187,"vw":3.102053},{"c":3.16,"h":3.22,"l":3.1061,"n":233,"o":3.13,"t":"2026-09-23T14:30:00Z","v":65184,"vw":3.154124},{"c":3.14,"h":3.1699,"l":3.12,"n":74,"o":3.13,"t":"2026-09-23T14:45:00Z","v":5652,"vw":3.138653},{"c":3.16,"h":3.18,"l":3.14,"n":30,"o":3.15,"t":"2026-09-23T15:00:00Z","v":2407,"vw":3.164713},{"c":3.15,"h":3.16,"l":3.09,"n":71,"o":3.16,"t":"2026-09-23T15:15:00Z","v":11851,"vw":3.115073},{"c":3.02,"h":3.12,"l":3.02,"n":146,"o":3.0985,"t":"2026-09-23T15:30:00Z","v":12344,"vw":3.060461},{"c":2.98,"h":3.02,"l":2.96,"n":230,"o":3.015,"t":"2026-09-23T15:45:00Z","v":42644,"vw":2.992946},{"c":2.96,"h":3.01,"l":2.95,"n":233,"o":2.97,"t":"2026-09-23T16:00:00Z","v":32207,"vw":2.984497},{"c":2.955,"h":2.96,"l":2.931,"n":130,"o":2.95,"t":"2026-09-23T16:15:00Z","v":12715,"vw":2.950684},{"c":2.97,"h":2.97,"l":2.95,"n":115,"o":2.955,"t":"2026-09-23T16:30:00Z","v":14417,"vw":2.956507},{"c":2.929,"h":2.96,"l":2.92,"n":54,"o":2.96,"t":"2026-09-23T16:45:00Z","v":5859,"vw":2.935336},{"c":2.92,"h":2.94,"l":2.9012,"n":223,"o":2.93,"t":"2026-09-23T17:00:00Z","v":19328,"vw":2.917885},{"c":2.9688,"h":2.9688,"l":2.91,"n":178,"o":2.91,"t":"2026-09-23T17:15:00Z","v":18299,"vw":2.939841},{"c":2.9401,"h":2.9699,"l":2.9,"n":127,"o":2.955,"t":"2026-09-23T17:30:00Z","v":20906,"vw":2.922},{"c":2.9401,"h":2.95,"l":2.93,"n":53,"o":2.9401,"t":"2026-09-23T17:45:00Z","v":16586,"vw":2.942862},{"c":2.915,"h":2.93,"l":2.91,"n":39,"o":2.93,"t":"2026-09-23T18:00:00Z","v":3608,"vw":2.926499},{"c":2.91,"h":2.9228,"l":2.91,"n":74,"o":2.915,"t":"2026-09-23T18:15:00Z","v":11839,"vw":2.916178},{"c":2.9101,"h":2.925,"l":2.902,"n":95,"o":2.92,"t":"2026-09-23T18:30:00Z","v":8646,"vw":2.912012},{"c":2.9,"h":2.92,"l":2.895,"n":179,"o":2.9124,"t":"2026-09-23T18:45:00Z","v":21660,"vw":2.90321},{"c":2.9,"h":2.9099,"l":2.88,"n":68,"o":2.9,"t":"2026-09-23T19:00:00Z","v":5860,"vw":2.889298},{"c":2.89,"h":2.9,"l":2.89,"n":67,"o":2.89,"t":"2026-09-23T19:15:00Z","v":5253,"vw":2.894033},{"c":2.8792,"h":2.8999,"l":2.875,"n":97,"o":2.8999,"t":"2026-09-23T19:30:00Z","v":14926,"vw":2.88583},{"c":2.88,"h":2.9,"l":2.87,"n":621,"o":2.88,"t":"2026-09-23T19:45:00Z","v":71301,"vw":2.88491},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-09-23T20:00:00Z","v":6781,"vw":2.88},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-23T21:00:00Z","v":5651,"vw":2.93},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-23T21:15:00Z","v":200,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-23T21:30:00Z","v":100,"vw":2.93},{"c":3.0674,"h":3.0674,"l":3.0455,"n":2,"o":3.0455,"t":"2026-09-23T21:45:00Z","v":350,"vw":3.061143},{"c":2.8731,"h":2.8731,"l":2.8731,"n":1,"o":2.8731,"t":"2026-09-23T22:30:00Z","v":100,"vw":2.8731},{"c":2.8994,"h":2.8994,"l":2.8994,"n":1,"o":2.8994,"t":"2026-09-23T22:45:00Z","v":1000,"vw":2.8994},{"c":3.0538,"h":3.0538,"l":2.93,"n":4,"o":2.93,"t":"2026-09-23T23:00:00Z","v":603,"vw":2.951643},{"c":2.9996,"h":2.9996,"l":2.9996,"n":1,"o":2.9996,"t":"2026-09-23T23:15:00Z","v":300,"vw":2.9996},{"c":3.0453,"h":3.0453,"l":3.0453,"n":2,"o":3.0453,"t":"2026-09-23T23:30:00Z","v":239,"vw":3.0453},{"c":3.0548,"h":3.12,"l":3.0548,"n":27,"o":3.085,"t":"2026-09-24T08:00:00Z","v":3714,"vw":3.11214},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-24T08:15:00Z","v":249,"vw":3.11},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-24T08:30:00Z","v":136,"vw":3.05},{"c":2.88,"h":2.9,"l":2.88,"n":3,"o":2.9,"t":"2026-09-24T08:45:00Z","v":4778,"vw":2.880502},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-24T09:45:00Z","v":138,"vw":2.94},{"c":2.98,"h":2.9823,"l":2.98,"n":5,"o":2.9823,"t":"2026-09-24T11:00:00Z","v":1065,"vw":2.981889},{"c":2.98,"h":2.98,"l":2.9405,"n":2,"o":2.9405,"t":"2026-09-24T11:15:00Z","v":2300,"vw":2.957674},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-24T11:30:00Z","v":263,"vw":2.99},{"c":2.9894,"h":2.9894,"l":2.9883,"n":3,"o":2.9883,"t":"2026-09-24T11:45:00Z","v":770,"vw":2.989033},{"c":2.9348,"h":2.99,"l":2.9348,"n":3,"o":2.99,"t":"2026-09-24T12:30:00Z","v":660,"vw":2.9616},{"c":2.9776,"h":2.9776,"l":2.93,"n":4,"o":2.93,"t":"2026-09-24T12:45:00Z","v":552,"vw":2.957266},{"c":2.9567,"h":2.976,"l":2.9206,"n":8,"o":2.976,"t":"2026-09-24T13:00:00Z","v":2882,"vw":2.933148},{"c":2.92,"h":2.96,"l":2.92,"n":6,"o":2.96,"t":"2026-09-24T13:15:00Z","v":841,"vw":2.948323},{"c":2.879,"h":2.95,"l":2.875,"n":133,"o":2.93,"t":"2026-09-24T13:30:00Z","v":19309,"vw":2.905821},{"c":2.85,"h":2.875,"l":2.8112,"n":221,"o":2.875,"t":"2026-09-24T13:45:00Z","v":37556,"vw":2.839425},{"c":2.875,"h":2.9,"l":2.84,"n":259,"o":2.85,"t":"2026-09-24T14:00:00Z","v":47248,"vw":2.881355},{"c":2.945,"h":2.96,"l":2.88,"n":176,"o":2.88,"t":"2026-09-24T14:15:00Z","v":22513,"vw":2.900562},{"c":2.9304,"h":2.9644,"l":2.91,"n":110,"o":2.95,"t":"2026-09-24T14:30:00Z","v":12226,"vw":2.947531},{"c":2.86,"h":2.94,"l":2.86,"n":54,"o":2.94,"t":"2026-09-24T14:45:00Z","v":11103,"vw":2.881479},{"c":2.855,"h":2.86,"l":2.84,"n":27,"o":2.85,"t":"2026-09-24T15:00:00Z","v":3816,"vw":2.851931},{"c":2.86,"h":2.87,"l":2.84,"n":54,"o":2.87,"t":"2026-09-24T15:15:00Z","v":7898,"vw":2.853691},{"c":2.85,"h":2.87,"l":2.85,"n":37,"o":2.865,"t":"2026-09-24T15:30:00Z","v":7548,"vw":2.86106},{"c":2.905,"h":2.905,"l":2.8519,"n":50,"o":2.86,"t":"2026-09-24T15:45:00Z","v":9260,"vw":2.872711},{"c":2.905,"h":2.905,"l":2.89,"n":42,"o":2.9,"t":"2026-09-24T16:00:00Z","v":4828,"vw":2.89691},{"c":2.957,"h":2.96,"l":2.925,"n":126,"o":2.93,"t":"2026-09-24T16:15:00Z","v":9017,"vw":2.94586},{"c":2.92,"h":2.9599,"l":2.91,"n":53,"o":2.935,"t":"2026-09-24T16:30:00Z","v":5659,"vw":2.925848},{"c":2.9,"h":2.92,"l":2.9,"n":13,"o":2.92,"t":"2026-09-24T16:45:00Z","v":2118,"vw":2.911273},{"c":2.9,"h":2.91,"l":2.89,"n":24,"o":2.9,"t":"2026-09-24T17:00:00Z","v":4619,"vw":2.903056},{"c":2.89,"h":2.91,"l":2.87,"n":80,"o":2.9,"t":"2026-09-24T17:15:00Z","v":10140,"vw":2.892877},{"c":2.8691,"h":2.88,"l":2.8487,"n":64,"o":2.88,"t":"2026-09-24T17:30:00Z","v":14836,"vw":2.864434},{"c":2.865,"h":2.8688,"l":2.8619,"n":9,"o":2.865,"t":"2026-09-24T17:45:00Z","v":894,"vw":2.865832},{"c":2.865,"h":2.865,"l":2.86,"n":13,"o":2.865,"t":"2026-09-24T18:00:00Z","v":1386,"vw":2.864007},{"c":2.88,"h":2.88,"l":2.865,"n":91,"o":2.865,"t":"2026-09-24T18:15:00Z","v":9614,"vw":2.87733},{"c":2.84,"h":2.8731,"l":2.84,"n":104,"o":2.87,"t":"2026-09-24T18:30:00Z","v":7230,"vw":2.858721},{"c":2.855,"h":2.87,"l":2.84,"n":63,"o":2.84,"t":"2026-09-24T18:45:00Z","v":16979,"vw":2.860779},{"c":2.85,"h":2.855,"l":2.8401,"n":78,"o":2.855,"t":"2026-09-24T19:00:00Z","v":7683,"vw":2.847268},{"c":2.85,"h":2.86,"l":2.845,"n":55,"o":2.85,"t":"2026-09-24T19:15:00Z","v":6279,"vw":2.849528},{"c":2.86,"h":2.86,"l":2.8402,"n":60,"o":2.845,"t":"2026-09-24T19:30:00Z","v":8553,"vw":2.852994},{"c":2.89,"h":2.9,"l":2.85,"n":756,"o":2.86,"t":"2026-09-24T19:45:00Z","v":82876,"vw":2.879126},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-24T20:00:00Z","v":3669,"vw":2.9},{"c":2.89,"h":2.95,"l":2.89,"n":5,"o":2.95,"t":"2026-09-24T20:15:00Z","v":1785,"vw":2.924541},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-24T20:45:00Z","v":551,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T21:00:00Z","v":5295,"vw":2.9},{"c":2.923,"h":2.923,"l":2.923,"n":1,"o":2.923,"t":"2026-09-24T21:15:00Z","v":100,"vw":2.923},{"c":2.94,"h":2.96,"l":2.94,"n":5,"o":2.96,"t":"2026-09-24T22:30:00Z","v":2885,"vw":2.954114},{"c":2.88,"h":2.94,"l":2.85,"n":16,"o":2.94,"t":"2026-09-24T23:45:00Z","v":3102,"vw":2.893902},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-09-25T08:00:00Z","v":1074,"vw":2.88},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-25T08:30:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-25T09:45:00Z","v":232,"vw":3},{"c":3.0006,"h":3.0006,"l":3.0006,"n":1,"o":3.0006,"t":"2026-09-25T10:00:00Z","v":970,"vw":3.0006},{"c":2.9,"h":3,"l":2.9,"n":5,"o":3,"t":"2026-09-25T10:45:00Z","v":2034,"vw":2.905847},{"c":2.94,"h":2.95,"l":2.925,"n":8,"o":2.925,"t":"2026-09-25T11:00:00Z","v":2587,"vw":2.940749},{"c":2.99,"h":2.99,"l":2.95,"n":8,"o":2.95,"t":"2026-09-25T11:15:00Z","v":6837,"vw":2.954882},{"c":3.1464,"h":3.21,"l":3.09,"n":8,"o":3.09,"t":"2026-09-25T11:30:00Z","v":1202,"vw":3.134741},{"c":3.018,"h":3.14,"l":2.99,"n":10,"o":3.14,"t":"2026-09-25T11:45:00Z","v":2621,"vw":3.012669},{"c":3.1089,"h":3.1437,"l":3.0006,"n":4,"o":3.1,"t":"2026-09-25T12:15:00Z","v":1662,"vw":3.047237},{"c":3.14,"h":3.14,"l":3.08,"n":4,"o":3.1183,"t":"2026-09-25T12:45:00Z","v":910,"vw":3.123689},{"c":3.14,"h":3.14,"l":3.07,"n":5,"o":3.07,"t":"2026-09-25T13:00:00Z","v":1230,"vw":3.134133},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-25T13:15:00Z","v":500,"vw":3.14},{"c":2.93,"h":3.0499,"l":2.93,"n":282,"o":2.99,"t":"2026-09-25T13:30:00Z","v":36878,"vw":2.981589},{"c":2.8976,"h":2.9488,"l":2.87,"n":110,"o":2.9488,"t":"2026-09-25T13:45:00Z","v":14697,"vw":2.892313},{"c":2.84,"h":2.898,"l":2.81,"n":386,"o":2.898,"t":"2026-09-25T14:00:00Z","v":52999,"vw":2.848256},{"c":2.8699,"h":2.8699,"l":2.83,"n":69,"o":2.84,"t":"2026-09-25T14:15:00Z","v":8915,"vw":2.848703},{"c":2.86,"h":2.8759,"l":2.8474,"n":36,"o":2.8474,"t":"2026-09-25T14:30:00Z","v":1640,"vw":2.861569},{"c":2.88,"h":2.88,"l":2.86,"n":43,"o":2.86,"t":"2026-09-25T14:45:00Z","v":2515,"vw":2.867981},{"c":2.93,"h":2.93,"l":2.86,"n":30,"o":2.88,"t":"2026-09-25T15:00:00Z","v":4245,"vw":2.898263},{"c":2.92,"h":2.9399,"l":2.91,"n":54,"o":2.91,"t":"2026-09-25T15:15:00Z","v":4024,"vw":2.920771},{"c":2.9,"h":2.94,"l":2.9,"n":32,"o":2.92,"t":"2026-09-25T15:30:00Z","v":2811,"vw":2.929404},{"c":2.9399,"h":2.9399,"l":2.92,"n":57,"o":2.9357,"t":"2026-09-25T15:45:00Z","v":1780,"vw":2.928159},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-25T16:00:00Z","v":112,"vw":2.92},{"c":2.92,"h":2.94,"l":2.9,"n":24,"o":2.9399,"t":"2026-09-25T16:15:00Z","v":1172,"vw":2.922503},{"c":2.92,"h":2.94,"l":2.9049,"n":34,"o":2.94,"t":"2026-09-25T16:30:00Z","v":3214,"vw":2.916741},{"c":2.915,"h":2.9388,"l":2.9054,"n":42,"o":2.9054,"t":"2026-09-25T16:45:00Z","v":2498,"vw":2.919463},{"c":2.915,"h":2.915,"l":2.915,"n":4,"o":2.915,"t":"2026-09-25T17:00:00Z","v":105,"vw":2.915},{"c":2.915,"h":2.94,"l":2.9,"n":21,"o":2.915,"t":"2026-09-25T17:15:00Z","v":4241,"vw":2.931354},{"c":2.915,"h":2.915,"l":2.915,"n":22,"o":2.915,"t":"2026-09-25T17:30:00Z","v":1149,"vw":2.915},{"c":2.915,"h":2.915,"l":2.915,"n":18,"o":2.915,"t":"2026-09-25T17:45:00Z","v":484,"vw":2.915},{"c":2.91,"h":2.91,"l":2.9,"n":90,"o":2.91,"t":"2026-09-25T18:00:00Z","v":12105,"vw":2.904873},{"c":2.915,"h":2.9299,"l":2.9,"n":111,"o":2.91,"t":"2026-09-25T18:15:00Z","v":8448,"vw":2.908773},{"c":2.92,"h":2.925,"l":2.91,"n":118,"o":2.92,"t":"2026-09-25T18:30:00Z","v":6824,"vw":2.91809},{"c":2.92,"h":2.92,"l":2.91,"n":65,"o":2.92,"t":"2026-09-25T18:45:00Z","v":4278,"vw":2.91913},{"c":2.92,"h":2.93,"l":2.92,"n":32,"o":2.92,"t":"2026-09-25T19:00:00Z","v":1637,"vw":2.921818},{"c":2.94,"h":2.95,"l":2.94,"n":81,"o":2.95,"t":"2026-09-25T19:15:00Z","v":4752,"vw":2.94184},{"c":2.91,"h":2.93,"l":2.91,"n":113,"o":2.93,"t":"2026-09-25T19:30:00Z","v":8028,"vw":2.922001},{"c":2.94,"h":2.95,"l":2.9,"n":587,"o":2.93,"t":"2026-09-25T19:45:00Z","v":45198,"vw":2.925025},{"c":2.9672,"h":2.9687,"l":2.94,"n":9,"o":2.94,"t":"2026-09-25T20:00:00Z","v":15899,"vw":2.940884},{"c":2.92,"h":2.96,"l":2.92,"n":5,"o":2.96,"t":"2026-09-25T20:15:00Z","v":2243,"vw":2.923489},{"c":2.9216,"h":2.97,"l":2.92,"n":9,"o":2.97,"t":"2026-09-25T20:45:00Z","v":2745,"vw":2.923017},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-25T21:00:00Z","v":200,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-25T21:15:00Z","v":120,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-25T23:15:00Z","v":700,"vw":2.93},{"c":2.88,"h":2.94,"l":2.88,"n":11,"o":2.94,"t":"2026-09-28T08:00:00Z","v":2005,"vw":2.915315},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-28T08:45:00Z","v":659,"vw":2.9},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-28T10:15:00Z","v":100,"vw":2.87},{"c":2.89,"h":2.93,"l":2.89,"n":3,"o":2.93,"t":"2026-09-28T11:00:00Z","v":320,"vw":2.903333},{"c":2.92,"h":2.92,"l":2.882,"n":4,"o":2.882,"t":"2026-09-28T11:15:00Z","v":900,"vw":2.896641},{"c":2.86,"h":2.88,"l":2.86,"n":7,"o":2.88,"t":"2026-09-28T12:00:00Z","v":2526,"vw":2.86768},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-09-28T12:15:00Z","v":191,"vw":2.86},{"c":2.8563,"h":2.8563,"l":2.8563,"n":1,"o":2.8563,"t":"2026-09-28T13:15:00Z","v":150,"vw":2.8563},{"c":2.86,"h":2.88,"l":2.81,"n":161,"o":2.88,"t":"2026-09-28T13:30:00Z","v":24472,"vw":2.8563},{"c":2.86,"h":2.9199,"l":2.86,"n":33,"o":2.88,"t":"2026-09-28T13:45:00Z","v":1389,"vw":2.8764},{"c":2.86,"h":2.91,"l":2.86,"n":97,"o":2.9,"t":"2026-09-28T14:00:00Z","v":8688,"vw":2.874144},{"c":2.85,"h":2.86,"l":2.84,"n":105,"o":2.86,"t":"2026-09-28T14:15:00Z","v":7978,"vw":2.850256},{"c":2.84,"h":2.88,"l":2.84,"n":138,"o":2.85,"t":"2026-09-28T14:30:00Z","v":14487,"vw":2.855607},{"c":2.845,"h":2.87,"l":2.82,"n":49,"o":2.85,"t":"2026-09-28T14:45:00Z","v":11751,"vw":2.845496},{"c":2.885,"h":2.89,"l":2.845,"n":43,"o":2.845,"t":"2026-09-28T15:00:00Z","v":6238,"vw":2.87232},{"c":2.875,"h":2.888,"l":2.87,"n":50,"o":2.87,"t":"2026-09-28T15:15:00Z","v":10835,"vw":2.88045},{"c":2.8981,"h":2.91,"l":2.88,"n":54,"o":2.88,"t":"2026-09-28T15:30:00Z","v":7799,"vw":2.898659},{"c":3,"h":3,"l":2.95,"n":34,"o":2.95,"t":"2026-09-28T15:45:00Z","v":4032,"vw":2.974012},{"c":2.9,"h":3.0149,"l":2.9,"n":97,"o":3.0149,"t":"2026-09-28T16:00:00Z","v":6351,"vw":2.955497},{"c":2.96,"h":2.97,"l":2.9,"n":26,"o":2.9,"t":"2026-09-28T16:15:00Z","v":2055,"vw":2.943285},{"c":2.93,"h":2.975,"l":2.93,"n":23,"o":2.97,"t":"2026-09-28T16:30:00Z","v":1623,"vw":2.954384},{"c":2.955,"h":2.955,"l":2.955,"n":6,"o":2.955,"t":"2026-09-28T16:45:00Z","v":248,"vw":2.955},{"c":2.98,"h":2.98,"l":2.959,"n":11,"o":2.965,"t":"2026-09-28T17:00:00Z","v":1485,"vw":2.96125},{"c":2.9507,"h":2.995,"l":2.94,"n":71,"o":2.985,"t":"2026-09-28T17:15:00Z","v":6956,"vw":2.965523},{"c":2.92,"h":2.955,"l":2.92,"n":18,"o":2.95,"t":"2026-09-28T17:45:00Z","v":4497,"vw":2.948891},{"c":2.945,"h":2.945,"l":2.92,"n":6,"o":2.92,"t":"2026-09-28T18:00:00Z","v":760,"vw":2.934286},{"c":2.93,"h":2.97,"l":2.93,"n":48,"o":2.97,"t":"2026-09-28T18:15:00Z","v":6790,"vw":2.962403},{"c":2.915,"h":2.92,"l":2.91,"n":28,"o":2.92,"t":"2026-09-28T18:30:00Z","v":1969,"vw":2.918356},{"c":2.9,"h":2.92,"l":2.9,"n":16,"o":2.9,"t":"2026-09-28T18:45:00Z","v":4536,"vw":2.909912},{"c":2.9,"h":2.9,"l":2.9,"n":19,"o":2.9,"t":"2026-09-28T19:00:00Z","v":1738,"vw":2.9},{"c":2.9,"h":2.915,"l":2.88,"n":56,"o":2.9,"t":"2026-09-28T19:15:00Z","v":7445,"vw":2.889344},{"c":2.855,"h":2.882,"l":2.84,"n":50,"o":2.882,"t":"2026-09-28T19:30:00Z","v":5692,"vw":2.855614},{"c":2.82,"h":2.88,"l":2.79,"n":430,"o":2.84,"t":"2026-09-28T19:45:00Z","v":55245,"vw":2.826712},{"c":2.8363,"h":2.84,"l":2.8363,"n":5,"o":2.84,"t":"2026-09-28T20:00:00Z","v":5374,"vw":2.839759},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-28T20:15:00Z","v":100,"vw":2.8},{"c":2.8385,"h":2.8385,"l":2.8385,"n":1,"o":2.8385,"t":"2026-09-28T22:30:00Z","v":299,"vw":2.8385},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-09-28T22:45:00Z","v":319,"vw":2.81},{"c":2.8393,"h":2.8393,"l":2.8393,"n":1,"o":2.8393,"t":"2026-09-28T23:00:00Z","v":100,"vw":2.8393},{"c":2.8324,"h":2.8324,"l":2.83,"n":2,"o":2.83,"t":"2026-09-28T23:30:00Z","v":299,"vw":2.831597},{"c":2.95,"h":2.95,"l":2.83,"n":5,"o":2.83,"t":"2026-09-29T08:00:00Z","v":247,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-29T09:15:00Z","v":1000,"vw":2.88},{"c":2.9,"h":2.95,"l":2.9,"n":8,"o":2.94,"t":"2026-09-29T11:00:00Z","v":1400,"vw":2.937051},{"c":2.8994,"h":2.8994,"l":2.8994,"n":1,"o":2.8994,"t":"2026-09-29T11:30:00Z","v":707,"vw":2.8994},{"c":2.9,"h":2.9,"l":2.89,"n":3,"o":2.89,"t":"2026-09-29T12:30:00Z","v":1600,"vw":2.896875},{"c":2.88,"h":2.89,"l":2.88,"n":3,"o":2.89,"t":"2026-09-29T12:45:00Z","v":1293,"vw":2.88536},{"c":2.91,"h":2.95,"l":2.87,"n":59,"o":2.87,"t":"2026-09-29T13:30:00Z","v":8250,"vw":2.924405},{"c":2.99,"h":2.99,"l":2.9188,"n":68,"o":2.9188,"t":"2026-09-29T13:45:00Z","v":7653,"vw":2.950919},{"c":2.97,"h":2.97,"l":2.96,"n":35,"o":2.97,"t":"2026-09-29T14:00:00Z","v":2754,"vw":2.961326},{"c":2.945,"h":2.96,"l":2.945,"n":28,"o":2.945,"t":"2026-09-29T14:15:00Z","v":3589,"vw":2.953461},{"c":2.9677,"h":2.9677,"l":2.95,"n":11,"o":2.96,"t":"2026-09-29T14:30:00Z","v":681,"vw":2.961867},{"c":2.94,"h":2.98,"l":2.94,"n":110,"o":2.9525,"t":"2026-09-29T14:45:00Z","v":18544,"vw":2.964616},{"c":2.93,"h":2.96,"l":2.92,"n":105,"o":2.9561,"t":"2026-09-29T15:00:00Z","v":7594,"vw":2.947633},{"c":2.91,"h":2.96,"l":2.8935,"n":56,"o":2.94,"t":"2026-09-29T15:15:00Z","v":10955,"vw":2.931236},{"c":2.91,"h":2.92,"l":2.8901,"n":21,"o":2.91,"t":"2026-09-29T15:30:00Z","v":6675,"vw":2.901432},{"c":2.92,"h":2.92,"l":2.89,"n":52,"o":2.89,"t":"2026-09-29T15:45:00Z","v":7537,"vw":2.919149},{"c":2.91,"h":2.94,"l":2.91,"n":26,"o":2.91,"t":"2026-09-29T16:00:00Z","v":5849,"vw":2.916698},{"c":2.945,"h":2.95,"l":2.91,"n":29,"o":2.91,"t":"2026-09-29T16:15:00Z","v":7876,"vw":2.940495},{"c":2.92,"h":2.94,"l":2.92,"n":32,"o":2.94,"t":"2026-09-29T16:30:00Z","v":1433,"vw":2.932195},{"c":2.9,"h":2.92,"l":2.9,"n":50,"o":2.91,"t":"2026-09-29T16:45:00Z","v":7011,"vw":2.910325},{"c":2.92,"h":2.92,"l":2.9,"n":13,"o":2.9,"t":"2026-09-29T17:00:00Z","v":998,"vw":2.908043},{"c":2.93,"h":2.93,"l":2.915,"n":8,"o":2.915,"t":"2026-09-29T17:15:00Z","v":416,"vw":2.92625},{"c":2.92,"h":2.93,"l":2.9,"n":34,"o":2.93,"t":"2026-09-29T17:30:00Z","v":21939,"vw":2.904098},{"c":2.9,"h":2.91,"l":2.88,"n":76,"o":2.91,"t":"2026-09-29T17:45:00Z","v":11051,"vw":2.904853},{"c":2.905,"h":2.9246,"l":2.89,"n":26,"o":2.9,"t":"2026-09-29T18:00:00Z","v":8761,"vw":2.908741},{"c":2.895,"h":2.9086,"l":2.895,"n":6,"o":2.9086,"t":"2026-09-29T18:15:00Z","v":243,"vw":2.902886},{"c":2.9,"h":2.91,"l":2.895,"n":27,"o":2.895,"t":"2026-09-29T18:30:00Z","v":1386,"vw":2.904476},{"c":2.9192,"h":2.9192,"l":2.9192,"n":4,"o":2.9192,"t":"2026-09-29T18:45:00Z","v":176,"vw":2.9192},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-29T19:00:00Z","v":100,"vw":2.905},{"c":2.89,"h":2.89,"l":2.89,"n":12,"o":2.89,"t":"2026-09-29T19:15:00Z","v":742,"vw":2.89},{"c":2.86,"h":2.9,"l":2.86,"n":146,"o":2.9,"t":"2026-09-29T19:30:00Z","v":8353,"vw":2.881792},{"c":2.87,"h":2.89,"l":2.85,"n":229,"o":2.88,"t":"2026-09-29T19:45:00Z","v":11867,"vw":2.862383},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-09-29T20:00:00Z","v":6105,"vw":2.86},{"c":2.9524,"h":2.9524,"l":2.9524,"n":1,"o":2.9524,"t":"2026-09-29T21:00:00Z","v":100,"vw":2.9524},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T23:00:00Z","v":500,"vw":2.95},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-09-29T23:15:00Z","v":536,"vw":2.9499},{"c":2.92,"h":2.93,"l":2.92,"n":12,"o":2.92,"t":"2026-09-30T08:00:00Z","v":1253,"vw":2.927286},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-30T08:45:00Z","v":1279,"vw":2.9},{"c":3.17,"h":3.2627,"l":2.91,"n":20,"o":3.2627,"t":"2026-09-30T10:30:00Z","v":3100,"vw":3.124946},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-30T11:15:00Z","v":1000,"vw":2.94},{"c":2.95,"h":2.95,"l":2.94,"n":5,"o":2.94,"t":"2026-09-30T11:30:00Z","v":2056,"vw":2.948891},{"c":2.98,"h":2.98,"l":2.97,"n":4,"o":2.97,"t":"2026-09-30T11:45:00Z","v":2284,"vw":2.97956},{"c":2.97,"h":2.99,"l":2.9632,"n":13,"o":2.99,"t":"2026-09-30T12:30:00Z","v":1989,"vw":2.984487},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-30T12:45:00Z","v":246,"vw":2.97},{"c":2.99,"h":2.99,"l":2.97,"n":3,"o":2.97,"t":"2026-09-30T13:00:00Z","v":978,"vw":2.98591},{"c":2.935,"h":2.99,"l":2.9126,"n":122,"o":2.93,"t":"2026-09-30T13:30:00Z","v":14273,"vw":2.952156},{"c":2.935,"h":2.94,"l":2.925,"n":14,"o":2.925,"t":"2026-09-30T13:45:00Z","v":553,"vw":2.932},{"c":2.98,"h":2.99,"l":2.92,"n":203,"o":2.9476,"t":"2026-09-30T14:00:00Z","v":24242,"vw":2.968358},{"c":2.91,"h":2.99,"l":2.9,"n":211,"o":2.97,"t":"2026-09-30T14:15:00Z","v":25550,"vw":2.935492},{"c":2.92,"h":2.92,"l":2.8878,"n":32,"o":2.91,"t":"2026-09-30T14:30:00Z","v":3905,"vw":2.903749},{"c":2.93,"h":2.93,"l":2.8896,"n":42,"o":2.9198,"t":"2026-09-30T14:45:00Z","v":4077,"vw":2.914458},{"c":2.915,"h":2.93,"l":2.915,"n":11,"o":2.93,"t":"2026-09-30T15:00:00Z","v":754,"vw":2.921},{"c":2.9,"h":2.915,"l":2.82,"n":2047,"o":2.9,"t":"2026-09-30T15:15:00Z","v":208925,"vw":2.852092},{"c":2.91,"h":2.92,"l":2.9,"n":47,"o":2.9,"t":"2026-09-30T15:30:00Z","v":10399,"vw":2.908736},{"c":2.8988,"h":2.92,"l":2.89,"n":68,"o":2.9,"t":"2026-09-30T15:45:00Z","v":4124,"vw":2.90763},{"c":2.915,"h":2.92,"l":2.899,"n":53,"o":2.899,"t":"2026-09-30T16:00:00Z","v":24997,"vw":2.917443},{"c":2.94,"h":2.94,"l":2.915,"n":28,"o":2.93,"t":"2026-09-30T16:15:00Z","v":2276,"vw":2.931621},{"c":2.92,"h":2.93,"l":2.92,"n":59,"o":2.93,"t":"2026-09-30T16:30:00Z","v":5523,"vw":2.921207},{"c":2.945,"h":2.95,"l":2.94,"n":8,"o":2.95,"t":"2026-09-30T16:45:00Z","v":478,"vw":2.94625},{"c":2.94,"h":2.95,"l":2.925,"n":35,"o":2.93,"t":"2026-09-30T17:00:00Z","v":2633,"vw":2.931065},{"c":2.905,"h":2.94,"l":2.9,"n":72,"o":2.94,"t":"2026-09-30T17:15:00Z","v":26506,"vw":2.907886},{"c":2.915,"h":2.92,"l":2.905,"n":81,"o":2.905,"t":"2026-09-30T17:30:00Z","v":5371,"vw":2.911263},{"c":2.8,"h":2.95,"l":2.3301,"n":4531,"o":2.915,"t":"2026-09-30T17:45:00Z","v":543405,"vw":2.714094},{"c":2.74,"h":2.78,"l":2.7,"n":591,"o":2.76,"t":"2026-09-30T18:00:00Z","v":61908,"vw":2.742661},{"c":2.655,"h":2.745,"l":2.64,"n":153,"o":2.745,"t":"2026-09-30T18:15:00Z","v":24311,"vw":2.670886},{"c":2.65,"h":2.67,"l":2.6201,"n":212,"o":2.67,"t":"2026-09-30T18:30:00Z","v":19095,"vw":2.648236},{"c":2.705,"h":2.75,"l":2.65,"n":161,"o":2.655,"t":"2026-09-30T18:45:00Z","v":31865,"vw":2.669809},{"c":2.655,"h":2.7299,"l":2.65,"n":217,"o":2.7299,"t":"2026-09-30T19:00:00Z","v":31024,"vw":2.683129},{"c":2.64,"h":2.655,"l":2.62,"n":205,"o":2.655,"t":"2026-09-30T19:15:00Z","v":15071,"vw":2.629148},{"c":2.65,"h":2.65,"l":2.61,"n":140,"o":2.63,"t":"2026-09-30T19:30:00Z","v":8297,"vw":2.636741},{"c":2.6024,"h":2.68,"l":2.6024,"n":1052,"o":2.65,"t":"2026-09-30T19:45:00Z","v":135254,"vw":2.652722},{"c":2.61,"h":2.66,"l":2.61,"n":8,"o":2.62,"t":"2026-09-30T20:00:00Z","v":25763,"vw":2.621429},{"c":2.64,"h":2.6988,"l":2.62,"n":3,"o":2.6988,"t":"2026-09-30T20:15:00Z","v":11328,"vw":2.623893},{"c":2.6701,"h":2.6942,"l":2.62,"n":8,"o":2.6942,"t":"2026-09-30T20:30:00Z","v":2107,"vw":2.636372},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-30T20:45:00Z","v":100,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-09-30T21:15:00Z","v":649,"vw":2.67},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-30T22:15:00Z","v":400,"vw":2.72},{"c":2.7,"h":2.73,"l":2.7,"n":3,"o":2.73,"t":"2026-09-30T22:30:00Z","v":2313,"vw":2.702205},{"c":2.6954,"h":2.6989,"l":2.69,"n":6,"o":2.6989,"t":"2026-09-30T22:45:00Z","v":458,"vw":2.69491},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-09-30T23:00:00Z","v":188,"vw":2.67},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-09-30T23:45:00Z","v":1000,"vw":2.64},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-01T08:00:00Z","v":110,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-01T08:15:00Z","v":128,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-01T08:30:00Z","v":151,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-01T09:00:00Z","v":127,"vw":2.65},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-01T10:00:00Z","v":200,"vw":2.63},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-01T10:15:00Z","v":137,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-01T10:30:00Z","v":100,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-01T11:00:00Z","v":1000,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-01T11:15:00Z","v":138,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-01T12:00:00Z","v":100,"vw":2.66},{"c":2.63,"h":2.6598,"l":2.63,"n":5,"o":2.6598,"t":"2026-10-01T12:15:00Z","v":1876,"vw":2.649445},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-01T12:30:00Z","v":300,"vw":2.64},{"c":2.6569,"h":2.6569,"l":2.6569,"n":1,"o":2.6569,"t":"2026-10-01T12:45:00Z","v":200,"vw":2.6569},{"c":2.64,"h":2.65,"l":2.62,"n":18,"o":2.6405,"t":"2026-10-01T13:15:00Z","v":2809,"vw":2.635275},{"c":2.5806,"h":2.65,"l":2.51,"n":368,"o":2.64,"t":"2026-10-01T13:30:00Z","v":56323,"vw":2.597557},{"c":2.595,"h":2.63,"l":2.58,"n":140,"o":2.61,"t":"2026-10-01T13:45:00Z","v":15534,"vw":2.608492},{"c":2.57,"h":2.63,"l":2.56,"n":321,"o":2.59,"t":"2026-10-01T14:00:00Z","v":32107,"vw":2.571662},{"c":2.62,"h":2.62,"l":2.57,"n":118,"o":2.58,"t":"2026-10-01T14:15:00Z","v":15225,"vw":2.582827},{"c":2.619,"h":2.64,"l":2.6,"n":179,"o":2.63,"t":"2026-10-01T14:30:00Z","v":19249,"vw":2.614964},{"c":2.68,"h":2.69,"l":2.57,"n":277,"o":2.595,"t":"2026-10-01T14:45:00Z","v":25407,"vw":2.63225},{"c":2.6999,"h":2.71,"l":2.67,"n":208,"o":2.68,"t":"2026-10-01T15:00:00Z","v":49684,"vw":2.687837},{"c":2.69,"h":2.69,"l":2.69,"n":33,"o":2.69,"t":"2026-10-01T15:15:00Z","v":1842,"vw":2.69},{"c":2.66,"h":2.695,"l":2.65,"n":102,"o":2.69,"t":"2026-10-01T15:30:00Z","v":5261,"vw":2.680766},{"c":2.69,"h":2.69,"l":2.66,"n":43,"o":2.66,"t":"2026-10-01T15:45:00Z","v":3099,"vw":2.676046},{"c":2.655,"h":2.69,"l":2.64,"n":45,"o":2.69,"t":"2026-10-01T16:00:00Z","v":2676,"vw":2.668224},{"c":2.65,"h":2.65,"l":2.65,"n":31,"o":2.65,"t":"2026-10-01T16:30:00Z","v":632,"vw":2.65},{"c":2.64,"h":2.65,"l":2.64,"n":86,"o":2.65,"t":"2026-10-01T16:45:00Z","v":2431,"vw":2.64875},{"c":2.64,"h":2.645,"l":2.635,"n":25,"o":2.635,"t":"2026-10-01T17:00:00Z","v":2698,"vw":2.641127},{"c":2.6656,"h":2.68,"l":2.64,"n":134,"o":2.64,"t":"2026-10-01T17:15:00Z","v":20750,"vw":2.66782},{"c":2.65,"h":2.67,"l":2.6499,"n":197,"o":2.67,"t":"2026-10-01T17:30:00Z","v":16888,"vw":2.660959},{"c":2.645,"h":2.685,"l":2.64,"n":183,"o":2.6599,"t":"2026-10-01T17:45:00Z","v":32469,"vw":2.658489},{"c":2.63,"h":2.64,"l":2.615,"n":40,"o":2.64,"t":"2026-10-01T18:00:00Z","v":4028,"vw":2.627848},{"c":2.625,"h":2.625,"l":2.625,"n":4,"o":2.625,"t":"2026-10-01T18:15:00Z","v":180,"vw":2.625},{"c":2.63,"h":2.64,"l":2.63,"n":39,"o":2.63,"t":"2026-10-01T18:30:00Z","v":3194,"vw":2.636645},{"c":2.62,"h":2.62,"l":2.615,"n":9,"o":2.6197,"t":"2026-10-01T18:45:00Z","v":671,"vw":2.616854},{"c":2.63,"h":2.6352,"l":2.63,"n":43,"o":2.63,"t":"2026-10-01T19:00:00Z","v":11108,"vw":2.630154},{"c":2.635,"h":2.635,"l":2.62,"n":55,"o":2.635,"t":"2026-10-01T19:15:00Z","v":5278,"vw":2.630108},{"c":2.62,"h":2.6389,"l":2.62,"n":84,"o":2.6389,"t":"2026-10-01T19:30:00Z","v":8789,"vw":2.631638},{"c":2.63,"h":2.64,"l":2.62,"n":223,"o":2.62,"t":"2026-10-01T19:45:00Z","v":17521,"vw":2.636139},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-01T20:00:00Z","v":6507,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-01T20:15:00Z","v":250,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-01T21:45:00Z","v":500,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-01T22:00:00Z","v":280,"vw":2.67},{"c":2.8144,"h":2.85,"l":2.8144,"n":3,"o":2.8407,"t":"2026-10-01T23:15:00Z","v":1148,"vw":2.830814},{"c":2.76,"h":2.76,"l":2.74,"n":8,"o":2.74,"t":"2026-10-02T08:00:00Z","v":368,"vw":2.753311},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-02T08:15:00Z","v":593,"vw":2.7},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-02T08:45:00Z","v":1164,"vw":2.77},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-02T09:00:00Z","v":300,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T09:15:00Z","v":296,"vw":2.75},{"c":2.72,"h":2.75,"l":2.72,"n":2,"o":2.75,"t":"2026-10-02T11:00:00Z","v":8547,"vw":2.745437},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-02T11:30:00Z","v":200,"vw":2.75},{"c":2.7345,"h":2.7345,"l":2.7345,"n":1,"o":2.7345,"t":"2026-10-02T11:45:00Z","v":2000,"vw":2.7345},{"c":2.65,"h":2.67,"l":2.65,"n":6,"o":2.67,"t":"2026-10-02T12:15:00Z","v":380,"vw":2.6567},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-02T12:45:00Z","v":1262,"vw":2.75},{"c":2.71,"h":2.7444,"l":2.7,"n":3,"o":2.7444,"t":"2026-10-02T13:00:00Z","v":3500,"vw":2.738629},{"c":2.72,"h":2.75,"l":2.7,"n":15,"o":2.7,"t":"2026-10-02T13:15:00Z","v":3869,"vw":2.744238},{"c":2.72,"h":2.85,"l":2.69,"n":863,"o":2.7,"t":"2026-10-02T13:30:00Z","v":136495,"vw":2.736646},{"c":2.7324,"h":2.83,"l":2.71,"n":255,"o":2.75,"t":"2026-10-02T13:45:00Z","v":34641,"vw":2.749918},{"c":2.73,"h":2.7654,"l":2.71,"n":123,"o":2.71,"t":"2026-10-02T14:00:00Z","v":11390,"vw":2.729698},{"c":2.67,"h":2.715,"l":2.64,"n":158,"o":2.715,"t":"2026-10-02T14:15:00Z","v":25203,"vw":2.690681},{"c":2.71,"h":2.71,"l":2.655,"n":79,"o":2.66,"t":"2026-10-02T14:30:00Z","v":46677,"vw":2.672119},{"c":2.675,"h":2.72,"l":2.641,"n":86,"o":2.71,"t":"2026-10-02T14:45:00Z","v":7246,"vw":2.672744},{"c":2.63,"h":2.6527,"l":2.6277,"n":108,"o":2.6527,"t":"2026-10-02T15:00:00Z","v":10373,"vw":2.635403},{"c":2.64,"h":2.64,"l":2.63,"n":82,"o":2.63,"t":"2026-10-02T15:15:00Z","v":15810,"vw":2.631726},{"c":2.62,"h":2.64,"l":2.62,"n":43,"o":2.6398,"t":"2026-10-02T15:30:00Z","v":14402,"vw":2.629504},{"c":2.63,"h":2.63,"l":2.62,"n":19,"o":2.62,"t":"2026-10-02T15:45:00Z","v":1545,"vw":2.621294},{"c":2.62,"h":2.64,"l":2.62,"n":34,"o":2.62,"t":"2026-10-02T16:00:00Z","v":1345,"vw":2.628195},{"c":2.63,"h":2.63,"l":2.62,"n":24,"o":2.63,"t":"2026-10-02T16:15:00Z","v":8182,"vw":2.623452},{"c":2.63,"h":2.64,"l":2.63,"n":14,"o":2.64,"t":"2026-10-02T16:30:00Z","v":829,"vw":2.635},{"c":2.63,"h":2.63,"l":2.6248,"n":4,"o":2.6248,"t":"2026-10-02T16:45:00Z","v":449,"vw":2.627248},{"c":2.62,"h":2.635,"l":2.6176,"n":76,"o":2.635,"t":"2026-10-02T17:00:00Z","v":6703,"vw":2.622795},{"c":2.61,"h":2.62,"l":2.61,"n":25,"o":2.62,"t":"2026-10-02T17:15:00Z","v":5944,"vw":2.610353},{"c":2.625,"h":2.64,"l":2.62,"n":59,"o":2.62,"t":"2026-10-02T17:30:00Z","v":7076,"vw":2.633438},{"c":2.64,"h":2.64,"l":2.625,"n":13,"o":2.625,"t":"2026-10-02T17:45:00Z","v":882,"vw":2.6376},{"c":2.63,"h":2.662,"l":2.63,"n":39,"o":2.662,"t":"2026-10-02T18:00:00Z","v":8926,"vw":2.639705},{"c":2.63,"h":2.63,"l":2.63,"n":20,"o":2.63,"t":"2026-10-02T18:15:00Z","v":519,"vw":2.63},{"c":2.6,"h":2.64,"l":2.59,"n":322,"o":2.63,"t":"2026-10-02T18:30:00Z","v":23413,"vw":2.620217},{"c":2.58,"h":2.6,"l":2.58,"n":171,"o":2.6,"t":"2026-10-02T18:45:00Z","v":20910,"vw":2.588563},{"c":2.604,"h":2.615,"l":2.58,"n":89,"o":2.58,"t":"2026-10-02T19:00:00Z","v":8339,"vw":2.600081},{"c":2.625,"h":2.63,"l":2.6,"n":37,"o":2.615,"t":"2026-10-02T19:15:00Z","v":1745,"vw":2.615593},{"c":2.6296,"h":2.6296,"l":2.62,"n":10,"o":2.625,"t":"2026-10-02T19:30:00Z","v":825,"vw":2.624199},{"c":2.63,"h":2.64,"l":2.61,"n":526,"o":2.61,"t":"2026-10-02T19:45:00Z","v":35796,"vw":2.62518},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-02T20:00:00Z","v":10779,"vw":2.63},{"c":2.63,"h":2.63,"l":2.54,"n":33,"o":2.59,"t":"2026-10-02T20:15:00Z","v":5084,"vw":2.574697},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-02T21:00:00Z","v":200,"vw":2.63},{"c":2.63,"h":2.63,"l":2.6254,"n":2,"o":2.6254,"t":"2026-10-02T21:45:00Z","v":200,"vw":2.6277},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-02T22:15:00Z","v":445,"vw":2.63},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-02T23:15:00Z","v":125,"vw":2.67},{"c":2.67,"h":2.67,"l":2.6686,"n":4,"o":2.6686,"t":"2026-10-02T23:30:00Z","v":302,"vw":2.669533},{"c":2.72,"h":2.78,"l":2.72,"n":7,"o":2.77,"t":"2026-10-05T08:00:00Z","v":1934,"vw":2.738715},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-05T08:15:00Z","v":600,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-05T08:30:00Z","v":400,"vw":2.72},{"c":2.7169,"h":2.7169,"l":2.7169,"n":1,"o":2.7169,"t":"2026-10-05T08:45:00Z","v":1000,"vw":2.7169},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-05T09:00:00Z","v":229,"vw":2.66},{"c":2.71,"h":2.71,"l":2.65,"n":4,"o":2.65,"t":"2026-10-05T09:15:00Z","v":1201,"vw":2.673439},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-05T10:45:00Z","v":136,"vw":2.7},{"c":2.654,"h":2.68,"l":2.654,"n":2,"o":2.68,"t":"2026-10-05T11:45:00Z","v":247,"vw":2.666316},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-05T12:30:00Z","v":1356,"vw":2.7},{"c":2.6912,"h":2.6912,"l":2.6912,"n":1,"o":2.6912,"t":"2026-10-05T12:45:00Z","v":115,"vw":2.6912},{"c":2.62,"h":2.6913,"l":2.61,"n":126,"o":2.65,"t":"2026-10-05T13:30:00Z","v":14100,"vw":2.645007},{"c":2.68,"h":2.69,"l":2.6101,"n":53,"o":2.62,"t":"2026-10-05T13:45:00Z","v":5742,"vw":2.649135},{"c":2.68,"h":2.6984,"l":2.66,"n":42,"o":2.68,"t":"2026-10-05T14:00:00Z","v":4862,"vw":2.676697},{"c":2.675,"h":2.6917,"l":2.67,"n":40,"o":2.6749,"t":"2026-10-05T14:15:00Z","v":4086,"vw":2.678355},{"c":2.6554,"h":2.68,"l":2.64,"n":52,"o":2.68,"t":"2026-10-05T14:30:00Z","v":4192,"vw":2.653852},{"c":2.6441,"h":2.66,"l":2.635,"n":14,"o":2.635,"t":"2026-10-05T14:45:00Z","v":1039,"vw":2.64605},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-05T15:00:00Z","v":225,"vw":2.65},{"c":2.65,"h":2.66,"l":2.64,"n":37,"o":2.645,"t":"2026-10-05T15:15:00Z","v":2898,"vw":2.647854},{"c":2.6413,"h":2.645,"l":2.6341,"n":11,"o":2.645,"t":"2026-10-05T15:30:00Z","v":1234,"vw":2.641008},{"c":2.65,"h":2.65,"l":2.6326,"n":44,"o":2.645,"t":"2026-10-05T15:45:00Z","v":2124,"vw":2.640567},{"c":2.64,"h":2.655,"l":2.63,"n":165,"o":2.65,"t":"2026-10-05T16:00:00Z","v":10620,"vw":2.634704},{"c":2.63,"h":2.65,"l":2.62,"n":114,"o":2.65,"t":"2026-10-05T16:15:00Z","v":7049,"vw":2.633264},{"c":2.645,"h":2.66,"l":2.64,"n":326,"o":2.64,"t":"2026-10-05T16:30:00Z","v":16782,"vw":2.646663},{"c":2.66,"h":2.66,"l":2.64,"n":67,"o":2.66,"t":"2026-10-05T16:45:00Z","v":4619,"vw":2.65316},{"c":2.65,"h":2.67,"l":2.65,"n":38,"o":2.67,"t":"2026-10-05T17:00:00Z","v":1327,"vw":2.653333},{"c":2.66,"h":2.66,"l":2.66,"n":14,"o":2.66,"t":"2026-10-05T17:15:00Z","v":632,"vw":2.66},{"c":2.66,"h":2.67,"l":2.631,"n":12,"o":2.67,"t":"2026-10-05T17:30:00Z","v":1950,"vw":2.638076},{"c":2.66,"h":2.67,"l":2.66,"n":21,"o":2.67,"t":"2026-10-05T17:45:00Z","v":2077,"vw":2.663809},{"c":2.67,"h":2.67,"l":2.66,"n":5,"o":2.66,"t":"2026-10-05T18:00:00Z","v":415,"vw":2.662519},{"c":2.66,"h":2.67,"l":2.65,"n":36,"o":2.66,"t":"2026-10-05T18:15:00Z","v":2001,"vw":2.65938},{"c":2.66,"h":2.67,"l":2.65,"n":120,"o":2.67,"t":"2026-10-05T18:30:00Z","v":6749,"vw":2.660414},{"c":2.67,"h":2.69,"l":2.65,"n":207,"o":2.66,"t":"2026-10-05T18:45:00Z","v":12775,"vw":2.660354},{"c":2.66,"h":2.68,"l":2.64,"n":621,"o":2.68,"t":"2026-10-05T19:00:00Z","v":34438,"vw":2.657921},{"c":2.65,"h":2.665,"l":2.64,"n":128,"o":2.65,"t":"2026-10-05T19:15:00Z","v":13856,"vw":2.644888},{"c":2.655,"h":2.655,"l":2.64,"n":227,"o":2.65,"t":"2026-10-05T19:30:00Z","v":29782,"vw":2.642109},{"c":2.66,"h":2.67,"l":2.64,"n":676,"o":2.64,"t":"2026-10-05T19:45:00Z","v":72067,"vw":2.652929},{"c":2.64,"h":2.65,"l":2.6387,"n":10,"o":2.65,"t":"2026-10-05T20:00:00Z","v":20548,"vw":2.649793},{"c":2.59,"h":2.6,"l":2.59,"n":8,"o":2.6,"t":"2026-10-05T22:00:00Z","v":1000,"vw":2.593812},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-05T22:30:00Z","v":500,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-05T23:00:00Z","v":1000,"vw":2.58},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-06T10:15:00Z","v":1200,"vw":2.65},{"c":2.7,"h":2.7,"l":2.65,"n":4,"o":2.65,"t":"2026-10-06T10:45:00Z","v":1210,"vw":2.654366},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-06T12:45:00Z","v":5159,"vw":2.7},{"c":2.67,"h":2.691,"l":2.66,"n":47,"o":2.66,"t":"2026-10-06T13:30:00Z","v":7779,"vw":2.666876},{"c":2.65,"h":2.67,"l":2.63,"n":29,"o":2.66,"t":"2026-10-06T13:45:00Z","v":2506,"vw":2.647739},{"c":2.64,"h":2.6689,"l":2.64,"n":108,"o":2.6506,"t":"2026-10-06T14:00:00Z","v":9002,"vw":2.650055},{"c":2.66,"h":2.66,"l":2.63,"n":55,"o":2.63,"t":"2026-10-06T14:15:00Z","v":4837,"vw":2.645267},{"c":2.69,"h":2.695,"l":2.65,"n":101,"o":2.66,"t":"2026-10-06T14:30:00Z","v":10202,"vw":2.670197},{"c":2.69,"h":2.72,"l":2.6701,"n":342,"o":2.69,"t":"2026-10-06T14:45:00Z","v":25616,"vw":2.698305},{"c":2.7194,"h":2.73,"l":2.68,"n":937,"o":2.73,"t":"2026-10-06T15:00:00Z","v":110384,"vw":2.692649},{"c":2.68,"h":2.72,"l":2.68,"n":988,"o":2.7,"t":"2026-10-06T15:15:00Z","v":64254,"vw":2.694202},{"c":2.68,"h":2.707,"l":2.68,"n":263,"o":2.68,"t":"2026-10-06T15:30:00Z","v":24634,"vw":2.684921},{"c":2.67,"h":2.69,"l":2.65,"n":1857,"o":2.69,"t":"2026-10-06T15:45:00Z","v":118348,"vw":2.667501},{"c":2.68,"h":2.69,"l":2.66,"n":183,"o":2.66,"t":"2026-10-06T16:00:00Z","v":16992,"vw":2.668509},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-06T16:15:00Z","v":660,"vw":2.68},{"c":2.64,"h":2.675,"l":2.64,"n":75,"o":2.675,"t":"2026-10-06T16:30:00Z","v":12518,"vw":2.648838},{"c":2.68,"h":2.68,"l":2.645,"n":29,"o":2.65,"t":"2026-10-06T16:45:00Z","v":2804,"vw":2.660419},{"c":2.665,"h":2.665,"l":2.6501,"n":7,"o":2.6501,"t":"2026-10-06T17:00:00Z","v":1101,"vw":2.66301},{"c":2.6616,"h":2.6899,"l":2.6409,"n":46,"o":2.67,"t":"2026-10-06T17:15:00Z","v":6931,"vw":2.658682},{"c":2.64,"h":2.6402,"l":2.64,"n":10,"o":2.6402,"t":"2026-10-06T17:30:00Z","v":2764,"vw":2.640126},{"c":2.6699,"h":2.6699,"l":2.655,"n":8,"o":2.66,"t":"2026-10-06T17:45:00Z","v":1491,"vw":2.668152},{"c":2.67,"h":2.69,"l":2.67,"n":18,"o":2.68,"t":"2026-10-06T18:00:00Z","v":2331,"vw":2.683698},{"c":2.67,"h":2.6989,"l":2.67,"n":117,"o":2.6989,"t":"2026-10-06T18:15:00Z","v":6692,"vw":2.675724},{"c":2.665,"h":2.685,"l":2.665,"n":5,"o":2.67,"t":"2026-10-06T18:30:00Z","v":1450,"vw":2.668621},{"c":2.68,"h":2.6945,"l":2.67,"n":33,"o":2.6945,"t":"2026-10-06T18:45:00Z","v":1468,"vw":2.677344},{"c":2.67,"h":2.69,"l":2.66,"n":222,"o":2.66,"t":"2026-10-06T19:00:00Z","v":22086,"vw":2.670283},{"c":2.67,"h":2.71,"l":2.66,"n":5578,"o":2.69,"t":"2026-10-06T19:15:00Z","v":428438,"vw":2.6701},{"c":2.65,"h":2.68,"l":2.64,"n":70,"o":2.68,"t":"2026-10-06T19:30:00Z","v":8305,"vw":2.657024},{"c":2.65,"h":2.69,"l":2.64,"n":1975,"o":2.65,"t":"2026-10-06T19:45:00Z","v":125901,"vw":2.671502},{"c":2.71,"h":2.71,"l":2.66,"n":9,"o":2.66,"t":"2026-10-06T20:00:00Z","v":9667,"vw":2.664948},{"c":2.63,"h":2.68,"l":2.63,"n":10,"o":2.68,"t":"2026-10-06T20:30:00Z","v":1000,"vw":2.649948},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-06T21:45:00Z","v":892,"vw":2.68},{"c":2.5963,"h":2.5963,"l":2.56,"n":4,"o":2.56,"t":"2026-10-07T08:00:00Z","v":864,"vw":2.571733},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-07T08:45:00Z","v":400,"vw":2.76},{"c":2.74,"h":2.78,"l":2.74,"n":2,"o":2.78,"t":"2026-10-07T09:00:00Z","v":212,"vw":2.758868},{"c":2.5711,"h":2.5711,"l":2.5711,"n":1,"o":2.5711,"t":"2026-10-07T10:00:00Z","v":100,"vw":2.5711},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-07T10:30:00Z","v":1100,"vw":2.57},{"c":2.6136,"h":2.6136,"l":2.6136,"n":1,"o":2.6136,"t":"2026-10-07T11:00:00Z","v":400,"vw":2.6136},{"c":2.59,"h":2.61,"l":2.59,"n":12,"o":2.6,"t":"2026-10-07T11:45:00Z","v":7560,"vw":2.601697},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-07T12:00:00Z","v":1343,"vw":2.6},{"c":2.5995,"h":2.5995,"l":2.5995,"n":3,"o":2.5995,"t":"2026-10-07T12:30:00Z","v":291,"vw":2.5995},{"c":2.51,"h":2.56,"l":2.425,"n":166,"o":2.56,"t":"2026-10-07T13:30:00Z","v":47778,"vw":2.498076},{"c":2.5048,"h":2.515,"l":2.46,"n":175,"o":2.51,"t":"2026-10-07T13:45:00Z","v":28296,"vw":2.48683},{"c":2.53,"h":2.53,"l":2.49,"n":83,"o":2.515,"t":"2026-10-07T14:00:00Z","v":12326,"vw":2.513091},{"c":2.53,"h":2.55,"l":2.51,"n":71,"o":2.54,"t":"2026-10-07T14:15:00Z","v":14695,"vw":2.537872},{"c":2.55,"h":2.55,"l":2.53,"n":20,"o":2.53,"t":"2026-10-07T14:30:00Z","v":4283,"vw":2.535717},{"c":2.55,"h":2.55,"l":2.52,"n":78,"o":2.55,"t":"2026-10-07T14:45:00Z","v":8480,"vw":2.53791},{"c":2.55,"h":2.57,"l":2.54,"n":66,"o":2.55,"t":"2026-10-07T15:00:00Z","v":7902,"vw":2.554897},{"c":2.54,"h":2.56,"l":2.52,"n":87,"o":2.55,"t":"2026-10-07T15:15:00Z","v":33000,"vw":2.535809},{"c":2.545,"h":2.55,"l":2.532772,"n":58,"o":2.54,"t":"2026-10-07T15:30:00Z","v":5377,"vw":2.544199},{"c":2.55,"h":2.55,"l":2.5399,"n":19,"o":2.54,"t":"2026-10-07T15:45:00Z","v":2079,"vw":2.544803},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-07T16:00:00Z","v":456,"vw":2.55},{"c":2.5515,"h":2.56,"l":2.544,"n":23,"o":2.555,"t":"2026-10-07T16:15:00Z","v":3199,"vw":2.55272},{"c":2.555,"h":2.555,"l":2.54,"n":32,"o":2.55,"t":"2026-10-07T16:30:00Z","v":8095,"vw":2.543098},{"c":2.54,"h":2.57,"l":2.54,"n":117,"o":2.555,"t":"2026-10-07T16:45:00Z","v":15572,"vw":2.543624},{"c":2.55,"h":2.55,"l":2.54,"n":39,"o":2.55,"t":"2026-10-07T17:00:00Z","v":3120,"vw":2.542404},{"c":2.55,"h":2.56,"l":2.54,"n":39,"o":2.56,"t":"2026-10-07T17:15:00Z","v":3041,"vw":2.546111},{"c":2.545,"h":2.55,"l":2.53,"n":125,"o":2.55,"t":"2026-10-07T17:30:00Z","v":17004,"vw":2.540011},{"c":2.54,"h":2.555,"l":2.54,"n":79,"o":2.55,"t":"2026-10-07T17:45:00Z","v":5703,"vw":2.548318},{"c":2.565,"h":2.58,"l":2.54,"n":238,"o":2.54,"t":"2026-10-07T18:00:00Z","v":29163,"vw":2.569293},{"c":2.56,"h":2.58,"l":2.555,"n":34,"o":2.565,"t":"2026-10-07T18:15:00Z","v":3836,"vw":2.56415},{"c":2.55,"h":2.56,"l":2.55,"n":49,"o":2.56,"t":"2026-10-07T18:30:00Z","v":1765,"vw":2.552},{"c":2.55,"h":2.55,"l":2.54,"n":42,"o":2.55,"t":"2026-10-07T18:45:00Z","v":3550,"vw":2.547123},{"c":2.5648,"h":2.5648,"l":2.55,"n":153,"o":2.56,"t":"2026-10-07T19:00:00Z","v":12394,"vw":2.554601},{"c":2.555,"h":2.56,"l":2.55,"n":37,"o":2.56,"t":"2026-10-07T19:15:00Z","v":4731,"vw":2.556429},{"c":2.545,"h":2.56,"l":2.5302,"n":91,"o":2.5495,"t":"2026-10-07T19:30:00Z","v":9339,"vw":2.552085},{"c":2.55,"h":2.57,"l":2.53,"n":341,"o":2.55,"t":"2026-10-07T19:45:00Z","v":31555,"vw":2.550079},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-07T20:00:00Z","v":10906,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-07T20:15:00Z","v":1250,"vw":2.54},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-07T22:30:00Z","v":1226,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-07T23:15:00Z","v":900,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-07T23:30:00Z","v":734,"vw":2.57},{"c":2.516,"h":2.52,"l":2.516,"n":2,"o":2.52,"t":"2026-10-07T23:45:00Z","v":600,"vw":2.518},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-08T08:00:00Z","v":100,"vw":2.59},{"c":2.688,"h":2.688,"l":2.688,"n":2,"o":2.688,"t":"2026-10-08T09:45:00Z","v":112,"vw":2.688},{"c":2.6795,"h":2.6795,"l":2.6795,"n":1,"o":2.6795,"t":"2026-10-08T10:00:00Z","v":300,"vw":2.6795},{"c":2.53,"h":2.53,"l":2.502,"n":3,"o":2.502,"t":"2026-10-08T11:00:00Z","v":1884,"vw":2.513333},{"c":2.502,"h":2.502,"l":2.502,"n":1,"o":2.502,"t":"2026-10-08T11:15:00Z","v":124,"vw":2.502},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-08T11:30:00Z","v":200,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-08T11:45:00Z","v":149,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-08T12:00:00Z","v":14084,"vw":2.5},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-08T12:15:00Z","v":145,"vw":2.53},{"c":2.5387,"h":2.5387,"l":2.5387,"n":1,"o":2.5387,"t":"2026-10-08T13:00:00Z","v":100,"vw":2.5387},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-08T13:15:00Z","v":500,"vw":2.54},{"c":2.45,"h":2.52,"l":2.441,"n":81,"o":2.52,"t":"2026-10-08T13:30:00Z","v":9411,"vw":2.479379},{"c":2.455,"h":2.46,"l":2.43,"n":67,"o":2.46,"t":"2026-10-08T13:45:00Z","v":60040,"vw":2.445254},{"c":2.46,"h":2.48,"l":2.45,"n":23,"o":2.47,"t":"2026-10-08T14:00:00Z","v":4011,"vw":2.456215},{"c":2.46,"h":2.47,"l":2.4474,"n":12,"o":2.46,"t":"2026-10-08T14:15:00Z","v":1751,"vw":2.460775},{"c":2.46,"h":2.47,"l":2.431,"n":54,"o":2.469,"t":"2026-10-08T14:30:00Z","v":6647,"vw":2.45143},{"c":2.455,"h":2.46,"l":2.445,"n":26,"o":2.45,"t":"2026-10-08T14:45:00Z","v":2693,"vw":2.452985},{"c":2.44,"h":2.46,"l":2.44,"n":14,"o":2.46,"t":"2026-10-08T15:00:00Z","v":1098,"vw":2.44824},{"c":2.39,"h":2.45,"l":2.39,"n":260,"o":2.45,"t":"2026-10-08T15:15:00Z","v":29793,"vw":2.414328},{"c":2.39,"h":2.4,"l":2.37,"n":111,"o":2.4,"t":"2026-10-08T15:30:00Z","v":13005,"vw":2.382666},{"c":2.39,"h":2.4,"l":2.38,"n":56,"o":2.4,"t":"2026-10-08T15:45:00Z","v":2613,"vw":2.393475},{"c":2.3843,"h":2.39,"l":2.38,"n":48,"o":2.39,"t":"2026-10-08T16:00:00Z","v":5895,"vw":2.383737},{"c":2.39,"h":2.4,"l":2.36,"n":45,"o":2.38,"t":"2026-10-08T16:15:00Z","v":5826,"vw":2.377771},{"c":2.37,"h":2.385,"l":2.37,"n":54,"o":2.385,"t":"2026-10-08T16:30:00Z","v":12679,"vw":2.373151},{"c":2.37,"h":2.3899,"l":2.36,"n":69,"o":2.375,"t":"2026-10-08T16:45:00Z","v":14112,"vw":2.370844},{"c":2.38,"h":2.38,"l":2.35,"n":301,"o":2.36,"t":"2026-10-08T17:00:00Z","v":36920,"vw":2.35833},{"c":2.35,"h":2.37,"l":2.33,"n":213,"o":2.37,"t":"2026-10-08T17:15:00Z","v":22950,"vw":2.351496},{"c":2.35,"h":2.36,"l":2.34,"n":47,"o":2.35,"t":"2026-10-08T17:30:00Z","v":3155,"vw":2.3456},{"c":2.335,"h":2.35,"l":2.321,"n":76,"o":2.34,"t":"2026-10-08T17:45:00Z","v":11725,"vw":2.336691},{"c":2.34,"h":2.35,"l":2.33,"n":265,"o":2.3312,"t":"2026-10-08T18:00:00Z","v":19008,"vw":2.336676},{"c":2.37,"h":2.38,"l":2.34,"n":55,"o":2.35,"t":"2026-10-08T18:15:00Z","v":6075,"vw":2.356702},{"c":2.375,"h":2.39,"l":2.36,"n":346,"o":2.37,"t":"2026-10-08T18:30:00Z","v":67307,"vw":2.379755},{"c":2.375,"h":2.39,"l":2.36,"n":46,"o":2.3797,"t":"2026-10-08T18:45:00Z","v":3593,"vw":2.380415},{"c":2.39,"h":2.39,"l":2.37,"n":30,"o":2.37,"t":"2026-10-08T19:00:00Z","v":1498,"vw":2.385429},{"c":2.4,"h":2.4,"l":2.38,"n":95,"o":2.39,"t":"2026-10-08T19:15:00Z","v":7348,"vw":2.395171},{"c":2.4,"h":2.4,"l":2.39,"n":56,"o":2.4,"t":"2026-10-08T19:30:00Z","v":5541,"vw":2.394619},{"c":2.38,"h":2.405,"l":2.37,"n":337,"o":2.4,"t":"2026-10-08T19:45:00Z","v":37533,"vw":2.393323},{"c":2.38,"h":2.38,"l":2.38,"n":9,"o":2.38,"t":"2026-10-08T20:00:00Z","v":6083,"vw":2.38},{"c":2.38,"h":2.38,"l":2.3754,"n":2,"o":2.3754,"t":"2026-10-08T20:15:00Z","v":21300,"vw":2.379974},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-08T23:45:00Z","v":563,"vw":2.41},{"c":2.4,"h":2.49,"l":2.4,"n":8,"o":2.45,"t":"2026-10-09T08:00:00Z","v":1906,"vw":2.466626},{"c":2.455,"h":2.455,"l":2.455,"n":2,"o":2.455,"t":"2026-10-09T08:45:00Z","v":274,"vw":2.455},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-09T09:00:00Z","v":302,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T10:00:00Z","v":200,"vw":2.46},{"c":2.5509,"h":2.58,"l":2.5499,"n":14,"o":2.58,"t":"2026-10-09T11:00:00Z","v":7933,"vw":2.556268},{"c":2.51,"h":2.51,"l":2.41,"n":2,"o":2.41,"t":"2026-10-09T11:30:00Z","v":673,"vw":2.484294},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-09T11:45:00Z","v":1000,"vw":2.51},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T12:00:00Z","v":500,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T12:45:00Z","v":100,"vw":2.46},{"c":2.45,"h":2.49,"l":2.4,"n":146,"o":2.46,"t":"2026-10-09T13:30:00Z","v":31658,"vw":2.446805},{"c":2.42,"h":2.46,"l":2.42,"n":330,"o":2.4378,"t":"2026-10-09T13:45:00Z","v":18576,"vw":2.42962},{"c":2.41,"h":2.44,"l":2.41,"n":218,"o":2.43,"t":"2026-10-09T14:00:00Z","v":11617,"vw":2.422494},{"c":2.43,"h":2.47,"l":2.4206,"n":980,"o":2.44,"t":"2026-10-09T14:15:00Z","v":91872,"vw":2.437968},{"c":2.43,"h":2.46,"l":2.43,"n":96,"o":2.445,"t":"2026-10-09T14:30:00Z","v":9443,"vw":2.439102},{"c":2.439,"h":2.45,"l":2.4201,"n":152,"o":2.45,"t":"2026-10-09T14:45:00Z","v":18224,"vw":2.432684},{"c":2.43,"h":2.44,"l":2.42,"n":448,"o":2.42,"t":"2026-10-09T15:00:00Z","v":32494,"vw":2.426117},{"c":2.42,"h":2.44,"l":2.41,"n":1050,"o":2.44,"t":"2026-10-09T15:15:00Z","v":69436,"vw":2.424279},{"c":2.43,"h":2.44,"l":2.41,"n":1187,"o":2.42,"t":"2026-10-09T15:30:00Z","v":99141,"vw":2.423176},{"c":2.42,"h":2.43,"l":2.42,"n":177,"o":2.42,"t":"2026-10-09T15:45:00Z","v":12346,"vw":2.42178},{"c":2.41,"h":2.43,"l":2.41,"n":32,"o":2.42,"t":"2026-10-09T16:00:00Z","v":3872,"vw":2.414381},{"c":2.42,"h":2.42,"l":2.4122,"n":63,"o":2.42,"t":"2026-10-09T16:15:00Z","v":3051,"vw":2.419576},{"c":2.415,"h":2.43,"l":2.415,"n":77,"o":2.43,"t":"2026-10-09T16:30:00Z","v":5758,"vw":2.424844},{"c":2.41,"h":2.42,"l":2.41,"n":36,"o":2.415,"t":"2026-10-09T16:45:00Z","v":1502,"vw":2.416376},{"c":2.41,"h":2.415,"l":2.41,"n":43,"o":2.415,"t":"2026-10-09T17:00:00Z","v":1701,"vw":2.414604},{"c":2.405,"h":2.415,"l":2.405,"n":33,"o":2.415,"t":"2026-10-09T17:15:00Z","v":2533,"vw":2.409},{"c":2.42,"h":2.42,"l":2.41,"n":41,"o":2.41,"t":"2026-10-09T17:30:00Z","v":2222,"vw":2.418048},{"c":2.425,"h":2.43,"l":2.42,"n":43,"o":2.42,"t":"2026-10-09T17:45:00Z","v":3873,"vw":2.421167},{"c":2.415,"h":2.425,"l":2.415,"n":63,"o":2.425,"t":"2026-10-09T18:00:00Z","v":2656,"vw":2.419192},{"c":2.405,"h":2.41,"l":2.4,"n":75,"o":2.41,"t":"2026-10-09T18:15:00Z","v":9176,"vw":2.405756},{"c":2.4,"h":2.405,"l":2.4,"n":104,"o":2.405,"t":"2026-10-09T18:30:00Z","v":3977,"vw":2.4018},{"c":2.405,"h":2.415,"l":2.405,"n":96,"o":2.405,"t":"2026-10-09T18:45:00Z","v":3869,"vw":2.408859},{"c":2.405,"h":2.405,"l":2.4,"n":41,"o":2.4,"t":"2026-10-09T19:00:00Z","v":1060,"vw":2.40375},{"c":2.39,"h":2.405,"l":2.39,"n":85,"o":2.405,"t":"2026-10-09T19:15:00Z","v":4322,"vw":2.39931},{"c":2.39,"h":2.4,"l":2.385,"n":190,"o":2.39,"t":"2026-10-09T19:30:00Z","v":14930,"vw":2.389524},{"c":2.39,"h":2.41,"l":2.37,"n":601,"o":2.39,"t":"2026-10-09T19:45:00Z","v":74305,"vw":2.388685},{"c":2.3867,"h":2.39,"l":2.36,"n":10,"o":2.39,"t":"2026-10-09T20:00:00Z","v":11956,"vw":2.388082},{"c":2.36,"h":2.37,"l":2.36,"n":8,"o":2.37,"t":"2026-10-09T20:15:00Z","v":2200,"vw":2.361418},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-09T20:30:00Z","v":500,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-09T20:45:00Z","v":500,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-09T21:00:00Z","v":150,"vw":2.37},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T22:00:00Z","v":300,"vw":2.39},{"c":2.44,"h":2.44,"l":2.39,"n":28,"o":2.39,"t":"2026-10-09T22:15:00Z","v":18101,"vw":2.43065},{"c":2.46,"h":2.46,"l":2.42,"n":3,"o":2.43,"t":"2026-10-09T22:30:00Z","v":600,"vw":2.431667},{"c":2.47,"h":2.47,"l":2.46,"n":3,"o":2.46,"t":"2026-10-09T22:45:00Z","v":1000,"vw":2.468982},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-09T23:15:00Z","v":220,"vw":2.43},{"c":2.47,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-10-09T23:30:00Z","v":1127,"vw":2.46726},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-12T08:00:00Z","v":132,"vw":2.39},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-12T08:30:00Z","v":199,"vw":2.47},{"c":2.46,"h":2.4976,"l":2.46,"n":8,"o":2.4976,"t":"2026-10-12T11:15:00Z","v":1799,"vw":2.467371},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T11:45:00Z","v":1524,"vw":2.42},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-12T12:15:00Z","v":202,"vw":2.46},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-12T12:45:00Z","v":800,"vw":2.38},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-12T13:15:00Z","v":100,"vw":2.42},{"c":2.435,"h":2.47,"l":2.38,"n":152,"o":2.39,"t":"2026-10-12T13:30:00Z","v":19882,"vw":2.39644},{"c":2.44,"h":2.48,"l":2.43,"n":109,"o":2.435,"t":"2026-10-12T13:45:00Z","v":9613,"vw":2.451392},{"c":2.44,"h":2.44,"l":2.4133,"n":35,"o":2.44,"t":"2026-10-12T14:00:00Z","v":4219,"vw":2.426627},{"c":2.405,"h":2.42,"l":2.405,"n":70,"o":2.42,"t":"2026-10-12T14:15:00Z","v":3869,"vw":2.411131},{"c":2.41,"h":2.41,"l":2.39,"n":74,"o":2.41,"t":"2026-10-12T14:30:00Z","v":6642,"vw":2.397279},{"c":2.405,"h":2.43,"l":2.39,"n":187,"o":2.39,"t":"2026-10-12T14:45:00Z","v":54057,"vw":2.417224},{"c":2.4,"h":2.42,"l":2.3901,"n":132,"o":2.3901,"t":"2026-10-12T15:00:00Z","v":11064,"vw":2.406661},{"c":2.4,"h":2.41,"l":2.395,"n":367,"o":2.41,"t":"2026-10-12T15:15:00Z","v":26402,"vw":2.402644},{"c":2.395,"h":2.41,"l":2.39,"n":88,"o":2.4,"t":"2026-10-12T15:30:00Z","v":6731,"vw":2.399868},{"c":2.39,"h":2.405,"l":2.39,"n":76,"o":2.4,"t":"2026-10-12T15:45:00Z","v":6711,"vw":2.398715},{"c":2.4,"h":2.405,"l":2.4,"n":194,"o":2.4,"t":"2026-10-12T16:00:00Z","v":9266,"vw":2.401109},{"c":2.4,"h":2.41,"l":2.4,"n":71,"o":2.41,"t":"2026-10-12T16:15:00Z","v":4597,"vw":2.404539},{"c":2.4,"h":2.4,"l":2.39,"n":34,"o":2.39,"t":"2026-10-12T16:30:00Z","v":2276,"vw":2.396797},{"c":2.38,"h":2.4,"l":2.375,"n":291,"o":2.4,"t":"2026-10-12T16:45:00Z","v":37060,"vw":2.383108},{"c":2.375,"h":2.38,"l":2.365,"n":127,"o":2.38,"t":"2026-10-12T17:00:00Z","v":6383,"vw":2.370428},{"c":2.37,"h":2.375,"l":2.37,"n":388,"o":2.37,"t":"2026-10-12T17:15:00Z","v":39128,"vw":2.370271},{"c":2.36,"h":2.37,"l":2.36,"n":173,"o":2.37,"t":"2026-10-12T17:30:00Z","v":16631,"vw":2.360631},{"c":2.37,"h":2.38,"l":2.36,"n":383,"o":2.37,"t":"2026-10-12T17:45:00Z","v":29465,"vw":2.36941},{"c":2.38,"h":2.38,"l":2.37,"n":305,"o":2.38,"t":"2026-10-12T18:00:00Z","v":31833,"vw":2.374211},{"c":2.37,"h":2.38,"l":2.37,"n":677,"o":2.38,"t":"2026-10-12T18:15:00Z","v":74882,"vw":2.373445},{"c":2.365,"h":2.38,"l":2.36,"n":285,"o":2.37,"t":"2026-10-12T18:30:00Z","v":23050,"vw":2.37019},{"c":2.365,"h":2.375,"l":2.36,"n":175,"o":2.3641,"t":"2026-10-12T18:45:00Z","v":9917,"vw":2.368862},{"c":2.37,"h":2.375,"l":2.365,"n":137,"o":2.37,"t":"2026-10-12T19:00:00Z","v":15347,"vw":2.369811},{"c":2.38,"h":2.39,"l":2.37,"n":221,"o":2.37,"t":"2026-10-12T19:15:00Z","v":20507,"vw":2.372945},{"c":2.385,"h":2.39,"l":2.38,"n":54,"o":2.38,"t":"2026-10-12T19:30:00Z","v":3147,"vw":2.381661},{"c":2.39,"h":2.39,"l":2.36,"n":673,"o":2.38,"t":"2026-10-12T19:45:00Z","v":48547,"vw":2.374552},{"c":2.4,"h":2.4,"l":2.39,"n":6,"o":2.4,"t":"2026-10-12T20:00:00Z","v":4531,"vw":2.390909},{"c":2.4499,"h":2.4499,"l":2.4499,"n":1,"o":2.4499,"t":"2026-10-12T21:00:00Z","v":100,"vw":2.4499},{"c":2.4147,"h":2.4147,"l":2.38,"n":2,"o":2.38,"t":"2026-10-12T22:00:00Z","v":300,"vw":2.391567},{"c":2.3801,"h":2.39,"l":2.38,"n":4,"o":2.39,"t":"2026-10-12T23:00:00Z","v":520,"vw":2.38602},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-12T23:30:00Z","v":150,"vw":2.37},{"c":2.3411,"h":2.35,"l":2.3411,"n":3,"o":2.35,"t":"2026-10-13T11:30:00Z","v":3280,"vw":2.34186},{"c":2.3601,"h":2.3601,"l":2.3601,"n":1,"o":2.3601,"t":"2026-10-13T12:00:00Z","v":100,"vw":2.3601},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-13T12:30:00Z","v":100,"vw":2.46},{"c":2.36,"h":2.4199,"l":2.35,"n":65,"o":2.39,"t":"2026-10-13T13:30:00Z","v":17756,"vw":2.391914},{"c":2.34,"h":2.36,"l":2.32,"n":91,"o":2.36,"t":"2026-10-13T13:45:00Z","v":58525,"vw":2.322027},{"c":2.37,"h":2.37,"l":2.32,"n":29,"o":2.32,"t":"2026-10-13T14:00:00Z","v":9103,"vw":2.344704},{"c":2.37,"h":2.38,"l":2.36,"n":47,"o":2.37,"t":"2026-10-13T14:15:00Z","v":6403,"vw":2.362695},{"c":2.3609,"h":2.37,"l":2.3507,"n":27,"o":2.3601,"t":"2026-10-13T14:30:00Z","v":2150,"vw":2.365554},{"c":2.36,"h":2.38,"l":2.36,"n":36,"o":2.38,"t":"2026-10-13T14:45:00Z","v":1338,"vw":2.368333},{"c":2.365,"h":2.365,"l":2.35,"n":35,"o":2.36,"t":"2026-10-13T15:00:00Z","v":4263,"vw":2.353205},{"c":2.365,"h":2.37,"l":2.36,"n":18,"o":2.365,"t":"2026-10-13T15:15:00Z","v":1858,"vw":2.36255},{"c":2.335,"h":2.365,"l":2.335,"n":61,"o":2.365,"t":"2026-10-13T15:30:00Z","v":4585,"vw":2.353876},{"c":2.35,"h":2.35,"l":2.315,"n":116,"o":2.335,"t":"2026-10-13T15:45:00Z","v":14851,"vw":2.326403},{"c":2.35,"h":2.35,"l":2.345,"n":26,"o":2.345,"t":"2026-10-13T16:00:00Z","v":1323,"vw":2.349452},{"c":2.36,"h":2.3604,"l":2.35,"n":20,"o":2.35,"t":"2026-10-13T16:15:00Z","v":1672,"vw":2.359379},{"c":2.36,"h":2.36,"l":2.355,"n":15,"o":2.355,"t":"2026-10-13T16:30:00Z","v":428,"vw":2.358333},{"c":2.345,"h":2.36,"l":2.34,"n":58,"o":2.355,"t":"2026-10-13T16:45:00Z","v":3668,"vw":2.347463},{"c":2.35,"h":2.35,"l":2.335,"n":68,"o":2.34,"t":"2026-10-13T17:00:00Z","v":2878,"vw":2.344867},{"c":2.34,"h":2.35,"l":2.34,"n":35,"o":2.35,"t":"2026-10-13T17:15:00Z","v":2222,"vw":2.346418},{"c":2.34,"h":2.35,"l":2.34,"n":29,"o":2.34,"t":"2026-10-13T17:30:00Z","v":2762,"vw":2.341794},{"c":2.335,"h":2.345,"l":2.335,"n":10,"o":2.345,"t":"2026-10-13T17:45:00Z","v":671,"vw":2.341},{"c":2.35,"h":2.36,"l":2.34,"n":32,"o":2.34,"t":"2026-10-13T18:00:00Z","v":2957,"vw":2.34818},{"c":2.35,"h":2.35,"l":2.34,"n":17,"o":2.35,"t":"2026-10-13T18:15:00Z","v":868,"vw":2.348333},{"c":2.345,"h":2.36,"l":2.345,"n":16,"o":2.35,"t":"2026-10-13T18:30:00Z","v":845,"vw":2.35},{"c":2.355,"h":2.36,"l":2.35,"n":101,"o":2.36,"t":"2026-10-13T18:45:00Z","v":4271,"vw":2.352487},{"c":2.365,"h":2.365,"l":2.36,"n":32,"o":2.36,"t":"2026-10-13T19:00:00Z","v":1734,"vw":2.3625},{"c":2.3591,"h":2.365,"l":2.355,"n":41,"o":2.365,"t":"2026-10-13T19:15:00Z","v":4006,"vw":2.361414},{"c":2.365,"h":2.37,"l":2.35,"n":96,"o":2.36,"t":"2026-10-13T19:30:00Z","v":10200,"vw":2.357629},{"c":2.36,"h":2.365,"l":2.34,"n":294,"o":2.365,"t":"2026-10-13T19:45:00Z","v":38686,"vw":2.357909},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-13T20:00:00Z","v":9138,"vw":2.35},{"c":2.3273,"h":2.3273,"l":2.3273,"n":1,"o":2.3273,"t":"2026-10-13T22:15:00Z","v":250,"vw":2.3273},{"c":2.3268,"h":2.3268,"l":2.3268,"n":1,"o":2.3268,"t":"2026-10-13T23:15:00Z","v":300,"vw":2.3268},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-13T23:30:00Z","v":1000,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T08:00:00Z","v":137,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-14T10:15:00Z","v":301,"vw":2.35},{"c":2.33,"h":2.3322,"l":2.33,"n":2,"o":2.3322,"t":"2026-10-14T11:00:00Z","v":200,"vw":2.3311},{"c":2.3305,"h":2.3305,"l":2.3305,"n":1,"o":2.3305,"t":"2026-10-14T11:30:00Z","v":200,"vw":2.3305},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-14T12:00:00Z","v":100,"vw":2.35},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T12:15:00Z","v":813,"vw":2.33},{"c":2.3445,"h":2.3445,"l":2.3445,"n":1,"o":2.3445,"t":"2026-10-14T12:30:00Z","v":1770,"vw":2.3445},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-14T13:00:00Z","v":841,"vw":2.33},{"c":2.3201,"h":2.35,"l":2.3,"n":148,"o":2.3,"t":"2026-10-14T13:30:00Z","v":28872,"vw":2.325103},{"c":2.29,"h":2.34,"l":2.29,"n":31,"o":2.34,"t":"2026-10-14T13:45:00Z","v":3746,"vw":2.305438},{"c":2.29,"h":2.3,"l":2.29,"n":142,"o":2.295,"t":"2026-10-14T14:00:00Z","v":18481,"vw":2.290931},{"c":2.275,"h":2.3,"l":2.2688,"n":151,"o":2.29,"t":"2026-10-14T14:15:00Z","v":19739,"vw":2.276061},{"c":2.28,"h":2.29,"l":2.2751,"n":47,"o":2.28,"t":"2026-10-14T14:30:00Z","v":4933,"vw":2.281725},{"c":2.27,"h":2.28,"l":2.2696,"n":86,"o":2.28,"t":"2026-10-14T14:45:00Z","v":9358,"vw":2.270498},{"c":2.26,"h":2.28,"l":2.26,"n":15,"o":2.28,"t":"2026-10-14T15:00:00Z","v":887,"vw":2.263333},{"c":2.29,"h":2.29,"l":2.275,"n":23,"o":2.275,"t":"2026-10-14T15:15:00Z","v":1905,"vw":2.287097},{"c":2.279,"h":2.29,"l":2.279,"n":28,"o":2.28,"t":"2026-10-14T15:30:00Z","v":1561,"vw":2.281727},{"c":2.28,"h":2.28,"l":2.2749,"n":28,"o":2.28,"t":"2026-10-14T15:45:00Z","v":2855,"vw":2.279418},{"c":2.27,"h":2.28,"l":2.27,"n":71,"o":2.275,"t":"2026-10-14T16:00:00Z","v":7605,"vw":2.271783},{"c":2.28,"h":2.28,"l":2.27,"n":40,"o":2.2701,"t":"2026-10-14T16:15:00Z","v":2627,"vw":2.270735},{"c":2.275,"h":2.2799,"l":2.27,"n":63,"o":2.275,"t":"2026-10-14T16:30:00Z","v":6227,"vw":2.27498},{"c":2.27,"h":2.2799,"l":2.26,"n":141,"o":2.275,"t":"2026-10-14T16:45:00Z","v":27204,"vw":2.270873},{"c":2.26,"h":2.27,"l":2.26,"n":82,"o":2.27,"t":"2026-10-14T17:00:00Z","v":25897,"vw":2.262456},{"c":2.22,"h":2.27,"l":2.22,"n":448,"o":2.26,"t":"2026-10-14T17:15:00Z","v":129622,"vw":2.251851},{"c":2.235,"h":2.25,"l":2.22,"n":409,"o":2.225,"t":"2026-10-14T17:30:00Z","v":50868,"vw":2.22694},{"c":2.23,"h":2.24,"l":2.2228,"n":256,"o":2.23,"t":"2026-10-14T17:45:00Z","v":59516,"vw":2.225988},{"c":2.215,"h":2.235,"l":2.2,"n":379,"o":2.23,"t":"2026-10-14T18:00:00Z","v":63442,"vw":2.217609},{"c":2.2,"h":2.215,"l":2.2,"n":157,"o":2.21,"t":"2026-10-14T18:15:00Z","v":44862,"vw":2.202657},{"c":2.19,"h":2.21,"l":2.19,"n":246,"o":2.2,"t":"2026-10-14T18:30:00Z","v":56771,"vw":2.20313},{"c":2.2,"h":2.2,"l":2.19,"n":65,"o":2.2,"t":"2026-10-14T18:45:00Z","v":26287,"vw":2.199418},{"c":2.2,"h":2.2,"l":2.185,"n":89,"o":2.2,"t":"2026-10-14T19:00:00Z","v":12328,"vw":2.195127},{"c":2.2,"h":2.2,"l":2.18,"n":193,"o":2.2,"t":"2026-10-14T19:15:00Z","v":21014,"vw":2.199157},{"c":2.21,"h":2.21,"l":2.19,"n":435,"o":2.2,"t":"2026-10-14T19:30:00Z","v":26649,"vw":2.201856},{"c":2.215,"h":2.215,"l":2.18,"n":1354,"o":2.21,"t":"2026-10-14T19:45:00Z","v":128765,"vw":2.198764},{"c":2.1901,"h":2.22,"l":2.1901,"n":6,"o":2.22,"t":"2026-10-14T20:00:00Z","v":39366,"vw":2.193563},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-14T20:15:00Z","v":42360,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-14T20:45:00Z","v":100,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-14T23:45:00Z","v":427,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T08:00:00Z","v":107,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T08:30:00Z","v":800,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":14,"o":2.22,"t":"2026-10-15T08:45:00Z","v":1382,"vw":2.22},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-15T09:45:00Z","v":394,"vw":2.24},{"c":2.2217,"h":2.2217,"l":2.2217,"n":1,"o":2.2217,"t":"2026-10-15T12:15:00Z","v":400,"vw":2.2217},{"c":2.22,"h":2.22,"l":2.22,"n":12,"o":2.22,"t":"2026-10-15T13:15:00Z","v":1104,"vw":2.22},{"c":2.225,"h":2.225,"l":2.16,"n":183,"o":2.2,"t":"2026-10-15T13:30:00Z","v":43825,"vw":2.195788},{"c":2.21,"h":2.2299,"l":2.2,"n":211,"o":2.2299,"t":"2026-10-15T13:45:00Z","v":39182,"vw":2.201532},{"c":2.26,"h":2.28,"l":2.21,"n":74,"o":2.21,"t":"2026-10-15T14:00:00Z","v":11931,"vw":2.242347},{"c":2.27,"h":2.27,"l":2.2505,"n":30,"o":2.26,"t":"2026-10-15T14:15:00Z","v":5374,"vw":2.256373},{"c":2.275,"h":2.28,"l":2.2625,"n":55,"o":2.27,"t":"2026-10-15T14:30:00Z","v":4940,"vw":2.272393},{"c":2.28,"h":2.28,"l":2.275,"n":16,"o":2.275,"t":"2026-10-15T14:45:00Z","v":1393,"vw":2.278636},{"c":2.32,"h":2.335,"l":2.285,"n":136,"o":2.285,"t":"2026-10-15T15:00:00Z","v":13052,"vw":2.319172},{"c":2.32,"h":2.32,"l":2.29,"n":96,"o":2.32,"t":"2026-10-15T15:15:00Z","v":5778,"vw":2.305858},{"c":2.32,"h":2.32,"l":2.31,"n":20,"o":2.32,"t":"2026-10-15T15:30:00Z","v":1231,"vw":2.318208},{"c":2.34,"h":2.34,"l":2.32,"n":40,"o":2.33,"t":"2026-10-15T15:45:00Z","v":2662,"vw":2.329611},{"c":2.32,"h":2.335,"l":2.32,"n":43,"o":2.335,"t":"2026-10-15T16:00:00Z","v":2289,"vw":2.331343},{"c":2.3,"h":2.33,"l":2.3,"n":33,"o":2.33,"t":"2026-10-15T16:15:00Z","v":4745,"vw":2.310295},{"c":2.32,"h":2.33,"l":2.31,"n":18,"o":2.31,"t":"2026-10-15T16:30:00Z","v":2403,"vw":2.32},{"c":2.33,"h":2.33,"l":2.325,"n":6,"o":2.325,"t":"2026-10-15T16:45:00Z","v":588,"vw":2.329},{"c":2.325,"h":2.3312,"l":2.32,"n":39,"o":2.33,"t":"2026-10-15T17:00:00Z","v":4777,"vw":2.326722},{"c":2.3305,"h":2.3367,"l":2.325,"n":53,"o":2.325,"t":"2026-10-15T17:15:00Z","v":5256,"vw":2.332201},{"c":2.35,"h":2.355,"l":2.325,"n":80,"o":2.325,"t":"2026-10-15T17:30:00Z","v":8380,"vw":2.344457},{"c":2.33,"h":2.36,"l":2.33,"n":1456,"o":2.35,"t":"2026-10-15T17:45:00Z","v":105263,"vw":2.342998},{"c":2.32,"h":2.34,"l":2.32,"n":359,"o":2.34,"t":"2026-10-15T18:00:00Z","v":35314,"vw":2.330618},{"c":2.32,"h":2.325,"l":2.31,"n":378,"o":2.32,"t":"2026-10-15T18:15:00Z","v":33624,"vw":2.319648},{"c":2.33,"h":2.33,"l":2.32,"n":121,"o":2.32,"t":"2026-10-15T18:30:00Z","v":11854,"vw":2.322445},{"c":2.325,"h":2.345,"l":2.32,"n":1059,"o":2.335,"t":"2026-10-15T18:45:00Z","v":117235,"vw":2.333668},{"c":2.35,"h":2.35,"l":2.33,"n":753,"o":2.34,"t":"2026-10-15T19:00:00Z","v":93950,"vw":2.345305},{"c":2.32,"h":2.365,"l":2.315,"n":924,"o":2.35,"t":"2026-10-15T19:15:00Z","v":89321,"vw":2.340704},{"c":2.34,"h":2.35,"l":2.33,"n":272,"o":2.34,"t":"2026-10-15T19:30:00Z","v":21661,"vw":2.339817},{"c":2.35,"h":2.355,"l":2.33,"n":2160,"o":2.34,"t":"2026-10-15T19:45:00Z","v":178119,"vw":2.343504},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-15T20:00:00Z","v":11234,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-15T20:15:00Z","v":84720,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-15T21:15:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-15T21:30:00Z","v":240,"vw":2.36},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-15T23:30:00Z","v":349,"vw":2.39},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-15T23:45:00Z","v":287,"vw":2.32},{"c":2.4,"h":2.4,"l":2.39,"n":10,"o":2.39,"t":"2026-10-16T08:00:00Z","v":423,"vw":2.393333},{"c":2.36,"h":2.4,"l":2.36,"n":5,"o":2.4,"t":"2026-10-16T09:00:00Z","v":1184,"vw":2.379091},{"c":2.42,"h":2.42,"l":2.4,"n":7,"o":2.4,"t":"2026-10-16T11:15:00Z","v":2705,"vw":2.408887},{"c":2.3607,"h":2.3607,"l":2.3607,"n":1,"o":2.3607,"t":"2026-10-16T11:30:00Z","v":250,"vw":2.3607},{"c":2.36,"h":2.3751,"l":2.36,"n":31,"o":2.3751,"t":"2026-10-16T13:15:00Z","v":1295,"vw":2.361752},{"c":2.325,"h":2.428,"l":2.32,"n":66,"o":2.32,"t":"2026-10-16T13:30:00Z","v":12588,"vw":2.325633},{"c":2.316,"h":2.331,"l":2.315,"n":41,"o":2.331,"t":"2026-10-16T13:45:00Z","v":2821,"vw":2.32208},{"c":2.33,"h":2.33,"l":2.315,"n":93,"o":2.316,"t":"2026-10-16T14:00:00Z","v":5314,"vw":2.32356},{"c":2.335,"h":2.34,"l":2.32,"n":167,"o":2.335,"t":"2026-10-16T14:15:00Z","v":20203,"vw":2.325859},{"c":2.33,"h":2.34,"l":2.3201,"n":27,"o":2.34,"t":"2026-10-16T14:30:00Z","v":2168,"vw":2.33353},{"c":2.31,"h":2.32,"l":2.31,"n":36,"o":2.32,"t":"2026-10-16T14:45:00Z","v":1426,"vw":2.311704},{"c":2.3,"h":2.32,"l":2.29,"n":103,"o":2.31,"t":"2026-10-16T15:00:00Z","v":6841,"vw":2.300693},{"c":2.29,"h":2.31,"l":2.285,"n":187,"o":2.3,"t":"2026-10-16T15:15:00Z","v":17125,"vw":2.29075},{"c":2.295,"h":2.3,"l":2.29,"n":108,"o":2.3,"t":"2026-10-16T15:30:00Z","v":9228,"vw":2.292048},{"c":2.285,"h":2.3,"l":2.28,"n":374,"o":2.295,"t":"2026-10-16T15:45:00Z","v":22908,"vw":2.288013},{"c":2.26,"h":2.285,"l":2.25,"n":210,"o":2.285,"t":"2026-10-16T16:00:00Z","v":51557,"vw":2.257373},{"c":2.265,"h":2.265,"l":2.255,"n":85,"o":2.26,"t":"2026-10-16T16:15:00Z","v":4907,"vw":2.261},{"c":2.26,"h":2.265,"l":2.25,"n":53,"o":2.26,"t":"2026-10-16T16:30:00Z","v":1288,"vw":2.258853},{"c":2.26,"h":2.26,"l":2.26,"n":38,"o":2.26,"t":"2026-10-16T16:45:00Z","v":799,"vw":2.26},{"c":2.255,"h":2.26,"l":2.24,"n":163,"o":2.25,"t":"2026-10-16T17:00:00Z","v":17161,"vw":2.250713},{"c":2.255,"h":2.255,"l":2.25,"n":22,"o":2.25,"t":"2026-10-16T17:15:00Z","v":1955,"vw":2.251052},{"c":2.26,"h":2.265,"l":2.26,"n":58,"o":2.26,"t":"2026-10-16T17:30:00Z","v":3589,"vw":2.260492},{"c":2.25,"h":2.255,"l":2.25,"n":52,"o":2.255,"t":"2026-10-16T17:45:00Z","v":3580,"vw":2.250313},{"c":2.255,"h":2.255,"l":2.24,"n":130,"o":2.255,"t":"2026-10-16T18:00:00Z","v":15267,"vw":2.250312},{"c":2.255,"h":2.26,"l":2.25,"n":54,"o":2.255,"t":"2026-10-16T18:15:00Z","v":2490,"vw":2.253026},{"c":2.25,"h":2.2591,"l":2.25,"n":80,"o":2.255,"t":"2026-10-16T18:30:00Z","v":6813,"vw":2.251433},{"c":2.225,"h":2.255,"l":2.22,"n":390,"o":2.255,"t":"2026-10-16T18:45:00Z","v":35457,"vw":2.239933},{"c":2.23,"h":2.235,"l":2.21,"n":517,"o":2.22,"t":"2026-10-16T19:00:00Z","v":44277,"vw":2.22824},{"c":2.245,"h":2.255,"l":2.23,"n":1220,"o":2.23,"t":"2026-10-16T19:15:00Z","v":90801,"vw":2.243332},{"c":2.225,"h":2.245,"l":2.22,"n":64,"o":2.245,"t":"2026-10-16T19:30:00Z","v":3097,"vw":2.233798},{"c":2.245,"h":2.25,"l":2.23,"n":358,"o":2.23,"t":"2026-10-16T19:45:00Z","v":34767,"vw":2.239441},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-16T20:00:00Z","v":12764,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T20:15:00Z","v":739,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T20:30:00Z","v":300,"vw":2.24},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T20:45:00Z","v":800,"vw":2.27},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T09:45:00Z","v":2000,"vw":2.3},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:00:00Z","v":1187,"vw":2.2},{"c":2.28,"h":2.36,"l":2.25,"n":96,"o":2.25,"t":"2026-10-19T13:30:00Z","v":13035,"vw":2.267562},{"c":2.2999,"h":2.31,"l":2.2705,"n":46,"o":2.2809,"t":"2026-10-19T13:45:00Z","v":6893,"vw":2.292424},{"c":2.27,"h":2.285,"l":2.24,"n":223,"o":2.285,"t":"2026-10-19T14:00:00Z","v":25180,"vw":2.261778},{"c":2.25,"h":2.265,"l":2.25,"n":197,"o":2.26,"t":"2026-10-19T14:15:00Z","v":15225,"vw":2.253087},{"c":2.24,"h":2.26,"l":2.24,"n":208,"o":2.25,"t":"2026-10-19T14:30:00Z","v":20166,"vw":2.254809},{"c":2.275,"h":2.28,"l":2.26,"n":43,"o":2.26,"t":"2026-10-19T14:45:00Z","v":2095,"vw":2.27097},{"c":2.27,"h":2.27,"l":2.27,"n":61,"o":2.27,"t":"2026-10-19T15:00:00Z","v":3796,"vw":2.27},{"c":2.285,"h":2.285,"l":2.27,"n":55,"o":2.27,"t":"2026-10-19T15:15:00Z","v":1530,"vw":2.273265},{"c":2.25,"h":2.27,"l":2.25,"n":223,"o":2.27,"t":"2026-10-19T15:30:00Z","v":16732,"vw":2.259787},{"c":2.27,"h":2.27,"l":2.26,"n":15,"o":2.26,"t":"2026-10-19T15:45:00Z","v":1298,"vw":2.266286},{"c":2.27,"h":2.27,"l":2.25,"n":9,"o":2.265,"t":"2026-10-19T16:00:00Z","v":380,"vw":2.261667},{"c":2.255,"h":2.275,"l":2.25,"n":257,"o":2.25,"t":"2026-10-19T16:45:00Z","v":47190,"vw":2.258336},{"c":2.26,"h":2.265,"l":2.25,"n":281,"o":2.25,"t":"2026-10-19T17:00:00Z","v":48495,"vw":2.254878},{"c":2.26,"h":2.26,"l":2.255,"n":117,"o":2.26,"t":"2026-10-19T17:15:00Z","v":12135,"vw":2.259751},{"c":2.25,"h":2.25,"l":2.25,"n":8,"o":2.25,"t":"2026-10-19T17:30:00Z","v":705,"vw":2.25},{"c":2.26,"h":2.265,"l":2.25,"n":238,"o":2.25,"t":"2026-10-19T17:45:00Z","v":45080,"vw":2.25694},{"c":2.24,"h":2.265,"l":2.24,"n":270,"o":2.255,"t":"2026-10-19T18:00:00Z","v":24366,"vw":2.255088},{"c":2.2494,"h":2.2494,"l":2.24,"n":31,"o":2.24,"t":"2026-10-19T18:15:00Z","v":3358,"vw":2.244673},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-10-19T18:30:00Z","v":224,"vw":2.245},{"c":2.26,"h":2.26,"l":2.25,"n":78,"o":2.25,"t":"2026-10-19T18:45:00Z","v":4006,"vw":2.255501},{"c":2.255,"h":2.255,"l":2.24,"n":171,"o":2.2515,"t":"2026-10-19T19:00:00Z","v":46042,"vw":2.249174},{"c":2.26,"h":2.26,"l":2.255,"n":30,"o":2.255,"t":"2026-10-19T19:15:00Z","v":1812,"vw":2.25934},{"c":2.26,"h":2.26,"l":2.24,"n":98,"o":2.26,"t":"2026-10-19T19:30:00Z","v":5637,"vw":2.247265},{"c":2.25,"h":2.265,"l":2.24,"n":335,"o":2.255,"t":"2026-10-19T19:45:00Z","v":32017,"vw":2.251497},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-19T20:00:00Z","v":12818,"vw":2.24},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-10-20T08:00:00Z","v":352,"vw":2.3},{"c":2.28,"h":2.28,"l":2.26,"n":5,"o":2.26,"t":"2026-10-20T11:30:00Z","v":300,"vw":2.271266},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T12:45:00Z","v":569,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-20T13:15:00Z","v":813,"vw":2.19},{"c":2.27,"h":2.33,"l":2.21,"n":57,"o":2.21,"t":"2026-10-20T13:30:00Z","v":14695,"vw":2.238747},{"c":2.3,"h":2.31,"l":2.268,"n":72,"o":2.28,"t":"2026-10-20T13:45:00Z","v":17447,"vw":2.278219},{"c":2.355,"h":2.355,"l":2.3,"n":158,"o":2.3,"t":"2026-10-20T14:00:00Z","v":16052,"vw":2.325658},{"c":2.33,"h":2.37,"l":2.33,"n":163,"o":2.35,"t":"2026-10-20T14:15:00Z","v":24223,"vw":2.352348},{"c":2.35,"h":2.37,"l":2.35,"n":329,"o":2.3576,"t":"2026-10-20T14:30:00Z","v":34331,"vw":2.358488},{"c":2.365,"h":2.37,"l":2.34,"n":167,"o":2.34,"t":"2026-10-20T14:45:00Z","v":13567,"vw":2.359614},{"c":2.31,"h":2.365,"l":2.3,"n":300,"o":2.365,"t":"2026-10-20T15:00:00Z","v":33164,"vw":2.345874},{"c":2.305,"h":2.33,"l":2.3,"n":202,"o":2.3,"t":"2026-10-20T15:15:00Z","v":17189,"vw":2.306136},{"c":2.32,"h":2.32,"l":2.3,"n":270,"o":2.31,"t":"2026-10-20T15:30:00Z","v":26110,"vw":2.308253},{"c":2.32,"h":2.32,"l":2.291,"n":202,"o":2.3,"t":"2026-10-20T15:45:00Z","v":18872,"vw":2.311186},{"c":2.31,"h":2.33,"l":2.31,"n":670,"o":2.32,"t":"2026-10-20T16:00:00Z","v":49853,"vw":2.318803},{"c":2.315,"h":2.32,"l":2.3,"n":775,"o":2.31,"t":"2026-10-20T16:15:00Z","v":57603,"vw":2.311478},{"c":2.32,"h":2.33,"l":2.31,"n":171,"o":2.32,"t":"2026-10-20T16:30:00Z","v":13425,"vw":2.320998},{"c":2.33,"h":2.34,"l":2.32,"n":193,"o":2.32,"t":"2026-10-20T16:45:00Z","v":16992,"vw":2.328564},{"c":2.33,"h":2.34,"l":2.325,"n":107,"o":2.34,"t":"2026-10-20T17:00:00Z","v":8137,"vw":2.329927},{"c":2.33,"h":2.345,"l":2.325,"n":457,"o":2.33,"t":"2026-10-20T17:15:00Z","v":33649,"vw":2.333134},{"c":2.34,"h":2.345,"l":2.32,"n":254,"o":2.33,"t":"2026-10-20T17:30:00Z","v":17872,"vw":2.335083},{"c":2.335,"h":2.35,"l":2.33,"n":306,"o":2.34,"t":"2026-10-20T17:45:00Z","v":20471,"vw":2.341258},{"c":2.33,"h":2.34,"l":2.322,"n":333,"o":2.335,"t":"2026-10-20T18:00:00Z","v":27163,"vw":2.332214},{"c":2.32,"h":2.34,"l":2.32,"n":232,"o":2.34,"t":"2026-10-20T18:15:00Z","v":19433,"vw":2.328168},{"c":2.315,"h":2.33,"l":2.315,"n":235,"o":2.33,"t":"2026-10-20T18:30:00Z","v":17105,"vw":2.320198},{"c":2.31,"h":2.33,"l":2.31,"n":284,"o":2.32,"t":"2026-10-20T18:45:00Z","v":17408,"vw":2.319421},{"c":2.32,"h":2.33,"l":2.31,"n":117,"o":2.33,"t":"2026-10-20T19:00:00Z","v":6721,"vw":2.320762},{"c":2.31,"h":2.33,"l":2.3,"n":176,"o":2.33,"t":"2026-10-20T19:15:00Z","v":11029,"vw":2.311182},{"c":2.32,"h":2.33,"l":2.305,"n":222,"o":2.31,"t":"2026-10-20T19:30:00Z","v":14176,"vw":2.315519},{"c":2.33,"h":2.34,"l":2.31,"n":581,"o":2.33,"t":"2026-10-20T19:45:00Z","v":55741,"vw":2.328897},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T20:00:00Z","v":7481,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T21:15:00Z","v":627,"vw":2.37},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T22:30:00Z","v":1438,"vw":2.3},{"c":2.33,"h":2.35,"l":2.33,"n":37,"o":2.34,"t":"2026-10-21T13:30:00Z","v":9340,"vw":2.338893},{"c":2.3431,"h":2.3673,"l":2.34,"n":53,"o":2.35,"t":"2026-10-21T13:45:00Z","v":14927,"vw":2.353398},{"c":2.34,"h":2.345,"l":2.33,"n":69,"o":2.345,"t":"2026-10-21T14:00:00Z","v":11551,"vw":2.330868},{"c":2.3448,"h":2.35,"l":2.3448,"n":51,"o":2.3499,"t":"2026-10-21T14:15:00Z","v":3274,"vw":2.348824},{"c":2.35,"h":2.35,"l":2.34,"n":43,"o":2.34,"t":"2026-10-21T14:30:00Z","v":2070,"vw":2.34082},{"c":2.37,"h":2.38,"l":2.355,"n":166,"o":2.36,"t":"2026-10-21T14:45:00Z","v":9020,"vw":2.368831},{"c":2.36,"h":2.36,"l":2.36,"n":23,"o":2.36,"t":"2026-10-21T15:00:00Z","v":954,"vw":2.36},{"c":2.389,"h":2.389,"l":2.35,"n":41,"o":2.37,"t":"2026-10-21T15:15:00Z","v":4524,"vw":2.37132},{"c":2.375,"h":2.39,"l":2.37,"n":90,"o":2.385,"t":"2026-10-21T15:30:00Z","v":5682,"vw":2.385574},{"c":2.38,"h":2.39,"l":2.375,"n":136,"o":2.38,"t":"2026-10-21T15:45:00Z","v":18233,"vw":2.386984},{"c":2.37,"h":2.39,"l":2.36,"n":139,"o":2.39,"t":"2026-10-21T16:00:00Z","v":9404,"vw":2.373349},{"c":2.38,"h":2.395,"l":2.3702,"n":243,"o":2.38,"t":"2026-10-21T16:15:00Z","v":21177,"vw":2.386682},{"c":2.38,"h":2.39,"l":2.37,"n":175,"o":2.38,"t":"2026-10-21T16:30:00Z","v":13895,"vw":2.377805},{"c":2.38,"h":2.39,"l":2.37,"n":66,"o":2.39,"t":"2026-10-21T16:45:00Z","v":3317,"vw":2.380555},{"c":2.38,"h":2.38,"l":2.365,"n":296,"o":2.38,"t":"2026-10-21T17:00:00Z","v":17621,"vw":2.370521},{"c":2.3899,"h":2.3899,"l":2.37,"n":48,"o":2.37,"t":"2026-10-21T17:15:00Z","v":3513,"vw":2.379697},{"c":2.38,"h":2.39,"l":2.38,"n":191,"o":2.38,"t":"2026-10-21T17:30:00Z","v":11001,"vw":2.380839},{"c":2.38,"h":2.385,"l":2.37,"n":71,"o":2.38,"t":"2026-10-21T17:45:00Z","v":10076,"vw":2.379865},{"c":2.37,"h":2.385,"l":2.37,"n":96,"o":2.375,"t":"2026-10-21T18:00:00Z","v":13288,"vw":2.379467},{"c":2.39,"h":2.39,"l":2.3705,"n":44,"o":2.3705,"t":"2026-10-21T18:15:00Z","v":10038,"vw":2.381216},{"c":2.39,"h":2.4,"l":2.39,"n":31,"o":2.39,"t":"2026-10-21T18:30:00Z","v":1787,"vw":2.392},{"c":2.36,"h":2.4,"l":2.36,"n":135,"o":2.4,"t":"2026-10-21T18:45:00Z","v":11576,"vw":2.377478},{"c":2.35,"h":2.365,"l":2.34,"n":145,"o":2.36,"t":"2026-10-21T19:00:00Z","v":9307,"vw":2.353636},{"c":2.37,"h":2.37,"l":2.3517,"n":50,"o":2.36,"t":"2026-10-21T19:15:00Z","v":2947,"vw":2.358615},{"c":2.3772,"h":2.38,"l":2.36,"n":34,"o":2.37,"t":"2026-10-21T19:30:00Z","v":3672,"vw":2.367119},{"c":2.37,"h":2.38,"l":2.35,"n":299,"o":2.38,"t":"2026-10-21T19:45:00Z","v":19046,"vw":2.36457},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-21T20:00:00Z","v":16350,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T21:00:00Z","v":2787,"vw":2.38},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T22:00:00Z","v":500,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T23:30:00Z","v":100,"vw":2.34},{"c":2.28,"h":2.3,"l":2.28,"n":10,"o":2.3,"t":"2026-10-22T11:15:00Z","v":9949,"vw":2.281037},{"c":2.29,"h":2.29,"l":2.28,"n":9,"o":2.29,"t":"2026-10-22T11:30:00Z","v":12838,"vw":2.288739},{"c":2.25,"h":2.25,"l":2.25,"n":11,"o":2.25,"t":"2026-10-22T13:15:00Z","v":559,"vw":2.25},{"c":2.295,"h":2.32,"l":2.26,"n":87,"o":2.26,"t":"2026-10-22T13:30:00Z","v":8598,"vw":2.287856},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-10-22T13:45:00Z","v":105,"vw":2.295},{"c":2.3,"h":2.3,"l":2.3,"n":27,"o":2.3,"t":"2026-10-22T14:00:00Z","v":371,"vw":2.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":1.0972200130342067,"strike":3.5555997393158645,"iv":5.60131061554846,"gamma":0.09564302231753366,"theta":-0.02156935899731841,"vega":0.0022517634531088663,"rho":0.0004055591411496835,"breakevenPct":103.1799018493481},{"delta":0.75,"premium":1.1951019288875533,"strike":2.599417549213981,"iv":5.2898181328299705,"gamma":0.09189400002416014,"theta":-0.01851927171665114,"vega":0.002046363884120999,"rho":0.000418884334134288,"breakevenPct":65.69954052845128}],"put":[{"delta":0.2,"premium":1.1862001160766,"strike":2.111384972543385,"iv":5.736975820358033,"gamma":0.07659468815070142,"theta":-0.017063529444590917,"vega":0.001773095326742629,"rho":-0.001319408578458497,"breakevenPct":59.5989145647692},{"delta":0.25,"premium":1.2659769561276704,"strike":2.356852172700524,"iv":5.218253673274425,"gamma":0.09748517520562189,"theta":-0.016768694959462756,"vega":0.001966120916786061,"rho":-0.0014774117055391341,"breakevenPct":52.363527660574064},{"delta":0.3,"premium":1.3457537961787405,"strike":2.6023193728576635,"iv":4.6995315261908175,"gamma":0.11837566226054239,"theta":-0.0164738604743346,"vega":0.0021591465068294935,"rho":-0.0016354148326197713,"breakevenPct":45.128140756378926},{"delta":0.35,"premium":1.4255306362298108,"strike":2.847786573014802,"iv":4.1808093791072105,"gamma":0.13926614931546286,"theta":-0.016179025989206442,"vega":0.002352172096872926,"rho":-0.0017934179597004084,"breakevenPct":37.89275385218378},{"delta":0.4,"premium":1.5065809475051812,"strike":3.066486205274066,"iv":3.768431996435276,"gamma":0.15703771954186094,"theta":-0.015572003787488815,"vega":0.0024643286261252072,"rho":-0.0019518999819988128,"breakevenPct":31.88186647297448},{"delta":0.45,"premium":1.5897098815818016,"strike":3.241494487540635,"iv":3.5296358049842986,"gamma":0.16971843925569183,"theta":-0.01445541333358743,"vega":0.002444486669295865,"rho":-0.00211116368078905,"breakevenPct":27.869667862059686},{"delta":0.5,"premium":1.672838815658422,"strike":3.416502769807204,"iv":3.290839613533321,"gamma":0.18239915896952272,"theta":-0.013338822879686046,"vega":0.002424644712466522,"rho":-0.002270427379579287,"breakevenPct":23.85746925114489},{"delta":0.55,"premium":1.7559677497350423,"strike":3.5915110520737734,"iv":3.0520434220823436,"gamma":0.1950798786833536,"theta":-0.01222223242578466,"vega":0.0024048027556371797,"rho":-0.0024296910783695243,"breakevenPct":19.84527064023009},{"delta":0.6,"premium":1.8390966838116627,"strike":3.7665193343403423,"iv":2.8132472306313665,"gamma":0.20776059839718447,"theta":-0.011105641971883278,"vega":0.002384960798807837,"rho":-0.002588954777159761,"breakevenPct":15.833072029315304},{"delta":0.65,"premium":1.922225617888283,"strike":3.941527616606912,"iv":2.5744510391803885,"gamma":0.2204413181110154,"theta":-0.009989051517981892,"vega":0.0023651188419784946,"rho":-0.0027482184759499984,"breakevenPct":11.820873418400502},{"delta":0.7,"premium":2.074160721322892,"strike":4.1552009016536156,"iv":2.40133291005955,"gamma":0.21490394167151453,"theta":-0.008678577660171884,"vega":0.0021923829162437906,"rho":-0.0029625639678014432,"breakevenPct":9.124882954990268},{"delta":0.75,"premium":2.2606196131643514,"strike":4.388274516455439,"iv":2.2611690283269117,"gamma":0.2002255579263912,"theta":-0.007270821979022525,"vega":0.0019429317906887187,"rho":-0.003204546983823449,"breakevenPct":7.089305533140273},{"delta":0.8,"premium":2.447078505005811,"strike":4.621348131257264,"iv":2.121005146594274,"gamma":0.18554717418126793,"theta":-0.005863066297873164,"vega":0.0016934806651336468,"rho":-0.003446529999845454,"breakevenPct":5.053728111290279},{"delta":0.85,"premium":2.6335373968472697,"strike":4.854421746059087,"iv":1.9808412648616358,"gamma":0.17086879043614464,"theta":-0.004455310616723807,"vega":0.0014440295395785755,"rho":-0.003688513015867459,"breakevenPct":3.018150689440289}]},"raw":{"call":[{"delta":0.7,"premium":1.0972200130342067,"strike":3.5555997393158645,"iv":5.60131061554846,"gamma":0.09564302231753366,"theta":-0.02156935899731841,"vega":0.0022517634531088663,"rho":0.0004055591411496835,"breakevenPct":103.1799018493481},{"delta":0.75,"premium":1.1951019288875533,"strike":2.599417549213981,"iv":5.2898181328299705,"gamma":0.09189400002416014,"theta":-0.01851927171665114,"vega":0.002046363884120999,"rho":0.000418884334134288,"breakevenPct":65.69954052845128}],"put":[{"delta":0.2,"premium":1.1862001160766,"strike":2.111384972543385,"iv":5.736975820358033,"gamma":0.07659468815070142,"theta":-0.017063529444590917,"vega":0.001773095326742629,"rho":-0.001319408578458497,"breakevenPct":59.5989145647692},{"delta":0.25,"premium":1.2659769561276704,"strike":2.356852172700524,"iv":5.218253673274425,"gamma":0.09748517520562189,"theta":-0.016768694959462756,"vega":0.001966120916786061,"rho":-0.0014774117055391341,"breakevenPct":52.363527660574064},{"delta":0.3,"premium":1.3457537961787405,"strike":2.6023193728576635,"iv":4.6995315261908175,"gamma":0.11837566226054239,"theta":-0.0164738604743346,"vega":0.0021591465068294935,"rho":-0.0016354148326197713,"breakevenPct":45.128140756378926},{"delta":0.35,"premium":1.4255306362298108,"strike":2.847786573014802,"iv":4.1808093791072105,"gamma":0.13926614931546286,"theta":-0.016179025989206442,"vega":0.002352172096872926,"rho":-0.0017934179597004084,"breakevenPct":37.89275385218378},{"delta":0.4,"premium":1.5065809475051812,"strike":3.066486205274066,"iv":3.768431996435276,"gamma":0.15703771954186094,"theta":-0.015572003787488815,"vega":0.0024643286261252072,"rho":-0.0019518999819988128,"breakevenPct":31.88186647297448},{"delta":0.45,"premium":1.5897098815818016,"strike":3.241494487540635,"iv":3.5296358049842986,"gamma":0.16971843925569183,"theta":-0.01445541333358743,"vega":0.002444486669295865,"rho":-0.00211116368078905,"breakevenPct":27.869667862059686},{"delta":0.5,"premium":1.672838815658422,"strike":3.416502769807204,"iv":3.290839613533321,"gamma":0.18239915896952272,"theta":-0.013338822879686046,"vega":0.002424644712466522,"rho":-0.002270427379579287,"breakevenPct":23.85746925114489},{"delta":0.55,"premium":1.7559677497350423,"strike":3.5915110520737734,"iv":3.0520434220823436,"gamma":0.1950798786833536,"theta":-0.01222223242578466,"vega":0.0024048027556371797,"rho":-0.0024296910783695243,"breakevenPct":19.84527064023009},{"delta":0.6,"premium":1.8390966838116627,"strike":3.7665193343403423,"iv":2.8132472306313665,"gamma":0.20776059839718447,"theta":-0.011105641971883278,"vega":0.002384960798807837,"rho":-0.002588954777159761,"breakevenPct":15.833072029315304},{"delta":0.65,"premium":1.922225617888283,"strike":3.941527616606912,"iv":2.5744510391803885,"gamma":0.2204413181110154,"theta":-0.009989051517981892,"vega":0.0023651188419784946,"rho":-0.0027482184759499984,"breakevenPct":11.820873418400502},{"delta":0.7,"premium":2.074160721322892,"strike":4.1552009016536156,"iv":2.40133291005955,"gamma":0.21490394167151453,"theta":-0.008678577660171884,"vega":0.0021923829162437906,"rho":-0.0029625639678014432,"breakevenPct":9.124882954990268},{"delta":0.75,"premium":2.2606196131643514,"strike":4.388274516455439,"iv":2.2611690283269117,"gamma":0.2002255579263912,"theta":-0.007270821979022525,"vega":0.0019429317906887187,"rho":-0.003204546983823449,"breakevenPct":7.089305533140273},{"delta":0.8,"premium":2.447078505005811,"strike":4.621348131257264,"iv":2.121005146594274,"gamma":0.18554717418126793,"theta":-0.005863066297873164,"vega":0.0016934806651336468,"rho":-0.003446529999845454,"breakevenPct":5.053728111290279},{"delta":0.85,"premium":2.6335373968472697,"strike":4.854421746059087,"iv":1.9808412648616358,"gamma":0.17086879043614464,"theta":-0.004455310616723807,"vega":0.0014440295395785755,"rho":-0.003688513015867459,"breakevenPct":3.018150689440289}]}},"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"}}