{"symbol":"NEOV","url":"https://intraalpha.com/companies/NEOV","capturedAt":"2026-10-23T00:21:49.436Z","state":"partial","quote":{"symbol":"NEOV","last_price":2.1,"prev_close":2.16,"regular_close":2.13,"change":-0.06,"change_pct":-2.7778,"regular_change":-0.03,"regular_change_pct":-1.3889,"extended_change":-0.03,"extended_change_pct":-1.4085,"bid":2.06,"ask":2.14,"bid_size":300,"ask_size":900,"volume":1095350,"vwap":2.114478,"open":2.11,"high":2.17,"low":2.055,"close":2.13,"trade_count":5698,"last_trade_at":"2026-10-22T23:52:44.546027105Z","last_quote_at":"2026-10-22T23:56:17.768817511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:33.932Z","bars":[{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-16T08:00:00Z","v":744,"vw":2.43},{"c":2.43,"h":2.44,"l":2.43,"n":13,"o":2.43,"t":"2026-10-16T11:00:00Z","v":3732,"vw":2.43082},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T11:20:00Z","v":100,"vw":2.41},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-16T11:35:00Z","v":400,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T12:15:00Z","v":200,"vw":2.4},{"c":2.335,"h":2.42,"l":2.335,"n":31,"o":2.42,"t":"2026-10-16T13:30:00Z","v":12443,"vw":2.384068},{"c":2.34,"h":2.36,"l":2.34,"n":31,"o":2.36,"t":"2026-10-16T13:35:00Z","v":5829,"vw":2.349172},{"c":2.34,"h":2.34,"l":2.321,"n":39,"o":2.34,"t":"2026-10-16T13:40:00Z","v":6682,"vw":2.330351},{"c":2.32,"h":2.34,"l":2.32,"n":58,"o":2.34,"t":"2026-10-16T13:45:00Z","v":6358,"vw":2.332205},{"c":2.32,"h":2.32,"l":2.31,"n":22,"o":2.31,"t":"2026-10-16T13:50:00Z","v":3796,"vw":2.314533},{"c":2.325,"h":2.325,"l":2.31,"n":13,"o":2.32,"t":"2026-10-16T13:55:00Z","v":1628,"vw":2.322857},{"c":2.33,"h":2.34,"l":2.3201,"n":42,"o":2.325,"t":"2026-10-16T14:00:00Z","v":4803,"vw":2.332396},{"c":2.33,"h":2.335,"l":2.32,"n":35,"o":2.32,"t":"2026-10-16T14:05:00Z","v":4236,"vw":2.331692},{"c":2.34,"h":2.34,"l":2.32,"n":59,"o":2.3258,"t":"2026-10-16T14:10:00Z","v":9884,"vw":2.32747},{"c":2.345,"h":2.36,"l":2.345,"n":113,"o":2.345,"t":"2026-10-16T14:15:00Z","v":10191,"vw":2.350002},{"c":2.355,"h":2.355,"l":2.335,"n":97,"o":2.345,"t":"2026-10-16T14:20:00Z","v":8531,"vw":2.344922},{"c":2.3722,"h":2.3898,"l":2.36,"n":238,"o":2.36,"t":"2026-10-16T14:25:00Z","v":23380,"vw":2.374703},{"c":2.36,"h":2.37,"l":2.36,"n":77,"o":2.37,"t":"2026-10-16T14:30:00Z","v":6745,"vw":2.364833},{"c":2.36,"h":2.375,"l":2.36,"n":33,"o":2.37,"t":"2026-10-16T14:35:00Z","v":2770,"vw":2.369091},{"c":2.35,"h":2.365,"l":2.345,"n":66,"o":2.365,"t":"2026-10-16T14:40:00Z","v":10961,"vw":2.350777},{"c":2.34,"h":2.35,"l":2.34,"n":31,"o":2.345,"t":"2026-10-16T14:45:00Z","v":3338,"vw":2.346792},{"c":2.305,"h":2.34,"l":2.305,"n":62,"o":2.34,"t":"2026-10-16T14:50:00Z","v":6085,"vw":2.333143},{"c":2.3,"h":2.305,"l":2.3,"n":47,"o":2.305,"t":"2026-10-16T14:55:00Z","v":27202,"vw":2.300564},{"c":2.3,"h":2.305,"l":2.3,"n":35,"o":2.3,"t":"2026-10-16T15:00:00Z","v":6196,"vw":2.300551},{"c":2.27,"h":2.305,"l":2.27,"n":339,"o":2.3,"t":"2026-10-16T15:05:00Z","v":41166,"vw":2.282002},{"c":2.27,"h":2.275,"l":2.26,"n":89,"o":2.27,"t":"2026-10-16T15:10:00Z","v":26447,"vw":2.267123},{"c":2.26,"h":2.2674,"l":2.26,"n":41,"o":2.265,"t":"2026-10-16T15:15:00Z","v":4177,"vw":2.263402},{"c":2.255,"h":2.275,"l":2.25,"n":78,"o":2.265,"t":"2026-10-16T15:20:00Z","v":22250,"vw":2.26493},{"c":2.255,"h":2.255,"l":2.255,"n":36,"o":2.255,"t":"2026-10-16T15:25:00Z","v":7655,"vw":2.255},{"c":2.25,"h":2.26,"l":2.25,"n":108,"o":2.255,"t":"2026-10-16T15:30:00Z","v":27138,"vw":2.255187},{"c":2.245,"h":2.255,"l":2.245,"n":95,"o":2.25,"t":"2026-10-16T15:35:00Z","v":23598,"vw":2.24976},{"c":2.245,"h":2.25,"l":2.245,"n":29,"o":2.245,"t":"2026-10-16T15:40:00Z","v":8152,"vw":2.248548},{"c":2.235,"h":2.25,"l":2.235,"n":54,"o":2.245,"t":"2026-10-16T15:45:00Z","v":7469,"vw":2.243644},{"c":2.225,"h":2.2353,"l":2.225,"n":43,"o":2.235,"t":"2026-10-16T15:50:00Z","v":7507,"vw":2.229065},{"c":2.22,"h":2.2289,"l":2.22,"n":55,"o":2.225,"t":"2026-10-16T15:55:00Z","v":5784,"vw":2.222062},{"c":2.215,"h":2.22,"l":2.21,"n":73,"o":2.22,"t":"2026-10-16T16:00:00Z","v":8455,"vw":2.21516},{"c":2.215,"h":2.215,"l":2.215,"n":41,"o":2.215,"t":"2026-10-16T16:05:00Z","v":4199,"vw":2.215},{"c":2.23,"h":2.23,"l":2.215,"n":60,"o":2.215,"t":"2026-10-16T16:10:00Z","v":9872,"vw":2.21995},{"c":2.2337,"h":2.24,"l":2.225,"n":65,"o":2.23,"t":"2026-10-16T16:15:00Z","v":10986,"vw":2.229413},{"c":2.235,"h":2.235,"l":2.235,"n":12,"o":2.235,"t":"2026-10-16T16:20:00Z","v":1345,"vw":2.235},{"c":2.235,"h":2.24,"l":2.235,"n":10,"o":2.24,"t":"2026-10-16T16:25:00Z","v":1903,"vw":2.237489},{"c":2.22,"h":2.235,"l":2.22,"n":87,"o":2.235,"t":"2026-10-16T16:30:00Z","v":15661,"vw":2.231306},{"c":2.22,"h":2.2278,"l":2.215,"n":74,"o":2.2201,"t":"2026-10-16T16:35:00Z","v":7086,"vw":2.218031},{"c":2.215,"h":2.225,"l":2.21,"n":38,"o":2.225,"t":"2026-10-16T16:40:00Z","v":4259,"vw":2.216957},{"c":2.215,"h":2.22,"l":2.215,"n":40,"o":2.215,"t":"2026-10-16T16:45:00Z","v":5851,"vw":2.217014},{"c":2.215,"h":2.22,"l":2.215,"n":38,"o":2.215,"t":"2026-10-16T16:50:00Z","v":2775,"vw":2.215738},{"c":2.215,"h":2.22,"l":2.21,"n":42,"o":2.215,"t":"2026-10-16T16:55:00Z","v":5942,"vw":2.214905},{"c":2.2099,"h":2.22,"l":2.205,"n":114,"o":2.215,"t":"2026-10-16T17:00:00Z","v":11143,"vw":2.213266},{"c":2.205,"h":2.205,"l":2.2,"n":27,"o":2.205,"t":"2026-10-16T17:05:00Z","v":3042,"vw":2.204334},{"c":2.205,"h":2.21,"l":2.2,"n":21,"o":2.205,"t":"2026-10-16T17:10:00Z","v":8721,"vw":2.205062},{"c":2.205,"h":2.21,"l":2.2,"n":36,"o":2.2091,"t":"2026-10-16T17:15:00Z","v":6175,"vw":2.202076},{"c":2.212,"h":2.215,"l":2.2,"n":64,"o":2.21,"t":"2026-10-16T17:20:00Z","v":22908,"vw":2.207556},{"c":2.225,"h":2.225,"l":2.21,"n":53,"o":2.22,"t":"2026-10-16T17:25:00Z","v":6571,"vw":2.219758},{"c":2.215,"h":2.22,"l":2.215,"n":38,"o":2.22,"t":"2026-10-16T17:30:00Z","v":5456,"vw":2.21793},{"c":2.225,"h":2.23,"l":2.21,"n":149,"o":2.215,"t":"2026-10-16T17:35:00Z","v":46249,"vw":2.223292},{"c":2.2328,"h":2.265,"l":2.23,"n":248,"o":2.23,"t":"2026-10-16T17:40:00Z","v":104933,"vw":2.242944},{"c":2.2299,"h":2.235,"l":2.225,"n":50,"o":2.235,"t":"2026-10-16T17:45:00Z","v":16831,"vw":2.231887},{"c":2.215,"h":2.22,"l":2.215,"n":43,"o":2.22,"t":"2026-10-16T17:50:00Z","v":3029,"vw":2.21738},{"c":2.215,"h":2.215,"l":2.21,"n":86,"o":2.215,"t":"2026-10-16T17:55:00Z","v":8396,"vw":2.211162},{"c":2.205,"h":2.215,"l":2.205,"n":60,"o":2.21,"t":"2026-10-16T18:00:00Z","v":5954,"vw":2.209219},{"c":2.205,"h":2.21,"l":2.2001,"n":42,"o":2.205,"t":"2026-10-16T18:05:00Z","v":4036,"vw":2.204384},{"c":2.205,"h":2.205,"l":2.205,"n":28,"o":2.205,"t":"2026-10-16T18:10:00Z","v":1850,"vw":2.205},{"c":2.205,"h":2.21,"l":2.2,"n":35,"o":2.21,"t":"2026-10-16T18:15:00Z","v":6930,"vw":2.202251},{"c":2.205,"h":2.21,"l":2.2,"n":25,"o":2.2048,"t":"2026-10-16T18:20:00Z","v":11942,"vw":2.204737},{"c":2.205,"h":2.21,"l":2.2,"n":60,"o":2.2,"t":"2026-10-16T18:25:00Z","v":8988,"vw":2.202253},{"c":2.2,"h":2.205,"l":2.2,"n":62,"o":2.205,"t":"2026-10-16T18:30:00Z","v":12016,"vw":2.200359},{"c":2.195,"h":2.205,"l":2.1913,"n":65,"o":2.205,"t":"2026-10-16T18:35:00Z","v":8228,"vw":2.198131},{"c":2.195,"h":2.195,"l":2.19,"n":37,"o":2.195,"t":"2026-10-16T18:40:00Z","v":4130,"vw":2.194872},{"c":2.195,"h":2.2,"l":2.195,"n":30,"o":2.2,"t":"2026-10-16T18:45:00Z","v":2630,"vw":2.197052},{"c":2.19,"h":2.1953,"l":2.19,"n":16,"o":2.195,"t":"2026-10-16T18:50:00Z","v":1866,"vw":2.190778},{"c":2.2,"h":2.2,"l":2.185,"n":137,"o":2.19,"t":"2026-10-16T18:55:00Z","v":43112,"vw":2.191835},{"c":2.195,"h":2.2,"l":2.195,"n":16,"o":2.195,"t":"2026-10-16T19:00:00Z","v":1399,"vw":2.196745},{"c":2.1901,"h":2.2,"l":2.19,"n":25,"o":2.195,"t":"2026-10-16T19:05:00Z","v":10048,"vw":2.197717},{"c":2.195,"h":2.195,"l":2.195,"n":65,"o":2.195,"t":"2026-10-16T19:10:00Z","v":7354,"vw":2.195},{"c":2.19,"h":2.2,"l":2.19,"n":42,"o":2.195,"t":"2026-10-16T19:15:00Z","v":6340,"vw":2.195364},{"c":2.195,"h":2.195,"l":2.195,"n":17,"o":2.195,"t":"2026-10-16T19:20:00Z","v":1752,"vw":2.195},{"c":2.1921,"h":2.1999,"l":2.19,"n":30,"o":2.195,"t":"2026-10-16T19:25:00Z","v":7758,"vw":2.197797},{"c":2.19,"h":2.1981,"l":2.19,"n":17,"o":2.195,"t":"2026-10-16T19:30:00Z","v":2707,"vw":2.196473},{"c":2.19,"h":2.2,"l":2.19,"n":23,"o":2.195,"t":"2026-10-16T19:35:00Z","v":996,"vw":2.193546},{"c":2.1853,"h":2.195,"l":2.18,"n":63,"o":2.195,"t":"2026-10-16T19:40:00Z","v":18423,"vw":2.181527},{"c":2.185,"h":2.185,"l":2.18,"n":51,"o":2.185,"t":"2026-10-16T19:45:00Z","v":4900,"vw":2.18276},{"c":2.1853,"h":2.1882,"l":2.18,"n":57,"o":2.185,"t":"2026-10-16T19:50:00Z","v":5517,"vw":2.185595},{"c":2.185,"h":2.19,"l":2.18,"n":203,"o":2.18,"t":"2026-10-16T19:55:00Z","v":36471,"vw":2.184542},{"c":2.19,"h":2.19,"l":2.185,"n":4,"o":2.185,"t":"2026-10-16T20:00:00Z","v":38943,"vw":2.185026},{"c":2.22,"h":2.22,"l":2.2,"n":4,"o":2.2,"t":"2026-10-16T20:20:00Z","v":1243,"vw":2.215922},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T20:40:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T20:45:00Z","v":150,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-16T20:55:00Z","v":650,"vw":2.23},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-16T21:35:00Z","v":100,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-16T21:50:00Z","v":1000,"vw":2.25},{"c":2.2794,"h":2.2794,"l":2.25,"n":3,"o":2.25,"t":"2026-10-16T21:55:00Z","v":2000,"vw":2.2647},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-16T22:20:00Z","v":100,"vw":2.25},{"c":2.2,"h":2.21,"l":2.2,"n":3,"o":2.21,"t":"2026-10-16T22:25:00Z","v":3900,"vw":2.209487},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-16T22:35:00Z","v":350,"vw":2.24},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T22:45:00Z","v":300,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-10-16T23:05:00Z","v":1360,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-16T23:25:00Z","v":2501,"vw":2.21},{"c":2.28,"h":2.28,"l":2.28,"n":8,"o":2.28,"t":"2026-10-19T08:00:00Z","v":1250,"vw":2.28},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T08:15:00Z","v":300,"vw":2.21},{"c":2.2796,"h":2.28,"l":2.2796,"n":2,"o":2.28,"t":"2026-10-19T08:35:00Z","v":1300,"vw":2.279908},{"c":2.2789,"h":2.2789,"l":2.2789,"n":1,"o":2.2789,"t":"2026-10-19T09:10:00Z","v":2000,"vw":2.2789},{"c":2.24,"h":2.2764,"l":2.24,"n":6,"o":2.2546,"t":"2026-10-19T11:30:00Z","v":5621,"vw":2.253259},{"c":2.2499,"h":2.2499,"l":2.2491,"n":2,"o":2.2491,"t":"2026-10-19T11:40:00Z","v":670,"vw":2.249578},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-19T11:50:00Z","v":422,"vw":2.24},{"c":2.2499,"h":2.2499,"l":2.2499,"n":1,"o":2.2499,"t":"2026-10-19T11:55:00Z","v":2675,"vw":2.2499},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-19T12:00:00Z","v":3482,"vw":2.25},{"c":2.28,"h":2.28,"l":2.27,"n":4,"o":2.27,"t":"2026-10-19T12:10:00Z","v":1615,"vw":2.2775},{"c":2.29,"h":2.29,"l":2.27,"n":6,"o":2.27,"t":"2026-10-19T12:20:00Z","v":1900,"vw":2.277876},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T12:25:00Z","v":999,"vw":2.29},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-19T12:40:00Z","v":1000,"vw":2.32},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T13:05:00Z","v":100,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-19T13:10:00Z","v":4000,"vw":2.3},{"c":2.21,"h":2.35,"l":2.21,"n":127,"o":2.32,"t":"2026-10-19T13:30:00Z","v":38029,"vw":2.270497},{"c":2.2,"h":2.215,"l":2.2,"n":46,"o":2.215,"t":"2026-10-19T13:35:00Z","v":16429,"vw":2.203543},{"c":2.135,"h":2.195,"l":2.135,"n":253,"o":2.195,"t":"2026-10-19T13:40:00Z","v":57509,"vw":2.166298},{"c":2.1203,"h":2.135,"l":2.12,"n":86,"o":2.135,"t":"2026-10-19T13:45:00Z","v":27304,"vw":2.126497},{"c":2.125,"h":2.13,"l":2.115,"n":107,"o":2.125,"t":"2026-10-19T13:50:00Z","v":37997,"vw":2.129033},{"c":2.135,"h":2.14,"l":2.125,"n":95,"o":2.125,"t":"2026-10-19T13:55:00Z","v":12123,"vw":2.12995},{"c":2.125,"h":2.1395,"l":2.125,"n":132,"o":2.13,"t":"2026-10-19T14:00:00Z","v":27836,"vw":2.130088},{"c":2.125,"h":2.13,"l":2.12,"n":31,"o":2.125,"t":"2026-10-19T14:05:00Z","v":5920,"vw":2.124693},{"c":2.165,"h":2.165,"l":2.125,"n":151,"o":2.125,"t":"2026-10-19T14:10:00Z","v":27145,"vw":2.137871},{"c":2.165,"h":2.18,"l":2.165,"n":95,"o":2.17,"t":"2026-10-19T14:15:00Z","v":27324,"vw":2.172729},{"c":2.1602,"h":2.165,"l":2.1602,"n":3,"o":2.165,"t":"2026-10-19T14:20:00Z","v":3151,"vw":2.160354},{"c":2.165,"h":2.165,"l":2.16,"n":19,"o":2.16,"t":"2026-10-19T14:25:00Z","v":4989,"vw":2.163815},{"c":2.145,"h":2.16,"l":2.145,"n":142,"o":2.16,"t":"2026-10-19T14:30:00Z","v":44859,"vw":2.1498},{"c":2.16,"h":2.16,"l":2.145,"n":81,"o":2.145,"t":"2026-10-19T14:35:00Z","v":19162,"vw":2.155852},{"c":2.17,"h":2.17,"l":2.16,"n":27,"o":2.16,"t":"2026-10-19T14:40:00Z","v":3065,"vw":2.164327},{"c":2.155,"h":2.1787,"l":2.155,"n":76,"o":2.165,"t":"2026-10-19T14:45:00Z","v":6589,"vw":2.170575},{"c":2.155,"h":2.155,"l":2.155,"n":10,"o":2.155,"t":"2026-10-19T14:50:00Z","v":443,"vw":2.155},{"c":2.155,"h":2.16,"l":2.1501,"n":30,"o":2.155,"t":"2026-10-19T14:55:00Z","v":2452,"vw":2.152759},{"c":2.165,"h":2.17,"l":2.16,"n":35,"o":2.16,"t":"2026-10-19T15:00:00Z","v":5557,"vw":2.161467},{"c":2.165,"h":2.17,"l":2.1614,"n":58,"o":2.1667,"t":"2026-10-19T15:05:00Z","v":8143,"vw":2.166546},{"c":2.17,"h":2.17,"l":2.165,"n":12,"o":2.17,"t":"2026-10-19T15:10:00Z","v":1351,"vw":2.167513},{"c":2.175,"h":2.18,"l":2.16,"n":64,"o":2.165,"t":"2026-10-19T15:15:00Z","v":12540,"vw":2.169803},{"c":2.189,"h":2.19,"l":2.17,"n":56,"o":2.175,"t":"2026-10-19T15:20:00Z","v":18299,"vw":2.178294},{"c":2.19,"h":2.19,"l":2.1801,"n":25,"o":2.185,"t":"2026-10-19T15:25:00Z","v":2468,"vw":2.185514},{"c":2.175,"h":2.19,"l":2.175,"n":37,"o":2.19,"t":"2026-10-19T15:30:00Z","v":5796,"vw":2.181406},{"c":2.18,"h":2.18,"l":2.1717,"n":11,"o":2.175,"t":"2026-10-19T15:35:00Z","v":969,"vw":2.176914},{"c":2.175,"h":2.175,"l":2.175,"n":37,"o":2.175,"t":"2026-10-19T15:40:00Z","v":2387,"vw":2.175},{"c":2.18,"h":2.18,"l":2.175,"n":48,"o":2.175,"t":"2026-10-19T15:45:00Z","v":7946,"vw":2.178586},{"c":2.19,"h":2.19,"l":2.175,"n":47,"o":2.175,"t":"2026-10-19T15:50:00Z","v":5530,"vw":2.181692},{"c":2.185,"h":2.19,"l":2.18,"n":17,"o":2.18,"t":"2026-10-19T15:55:00Z","v":1470,"vw":2.186071},{"c":2.165,"h":2.18,"l":2.165,"n":36,"o":2.18,"t":"2026-10-19T16:00:00Z","v":6385,"vw":2.17238},{"c":2.1664,"h":2.1664,"l":2.1612,"n":4,"o":2.1612,"t":"2026-10-19T16:05:00Z","v":291,"vw":2.1638},{"c":2.17,"h":2.17,"l":2.1601,"n":9,"o":2.1601,"t":"2026-10-19T16:10:00Z","v":1341,"vw":2.164905},{"c":2.17,"h":2.17,"l":2.17,"n":12,"o":2.17,"t":"2026-10-19T16:15:00Z","v":250,"vw":2.17},{"c":2.17,"h":2.17,"l":2.16,"n":16,"o":2.165,"t":"2026-10-19T16:20:00Z","v":872,"vw":2.166029},{"c":2.1662,"h":2.1662,"l":2.165,"n":6,"o":2.165,"t":"2026-10-19T16:25:00Z","v":436,"vw":2.16537},{"c":2.155,"h":2.165,"l":2.1501,"n":33,"o":2.165,"t":"2026-10-19T16:30:00Z","v":2893,"vw":2.15737},{"c":2.155,"h":2.16,"l":2.155,"n":13,"o":2.16,"t":"2026-10-19T16:35:00Z","v":1112,"vw":2.155473},{"c":2.15,"h":2.16,"l":2.15,"n":6,"o":2.155,"t":"2026-10-19T16:40:00Z","v":2132,"vw":2.155},{"c":2.155,"h":2.16,"l":2.155,"n":13,"o":2.155,"t":"2026-10-19T16:45:00Z","v":8189,"vw":2.156758},{"c":2.16,"h":2.16,"l":2.15,"n":16,"o":2.155,"t":"2026-10-19T16:50:00Z","v":1048,"vw":2.154923},{"c":2.155,"h":2.16,"l":2.1501,"n":11,"o":2.155,"t":"2026-10-19T16:55:00Z","v":2824,"vw":2.15732},{"c":2.15,"h":2.155,"l":2.15,"n":45,"o":2.155,"t":"2026-10-19T17:00:00Z","v":26126,"vw":2.150135},{"c":2.16,"h":2.16,"l":2.1501,"n":10,"o":2.155,"t":"2026-10-19T17:05:00Z","v":1163,"vw":2.156304},{"c":2.15,"h":2.16,"l":2.15,"n":11,"o":2.16,"t":"2026-10-19T17:10:00Z","v":1100,"vw":2.156373},{"c":2.155,"h":2.16,"l":2.155,"n":14,"o":2.155,"t":"2026-10-19T17:15:00Z","v":1497,"vw":2.15539},{"c":2.155,"h":2.16,"l":2.1501,"n":7,"o":2.155,"t":"2026-10-19T17:20:00Z","v":633,"vw":2.155},{"c":2.155,"h":2.16,"l":2.15,"n":10,"o":2.15,"t":"2026-10-19T17:25:00Z","v":2212,"vw":2.155},{"c":2.155,"h":2.155,"l":2.155,"n":4,"o":2.155,"t":"2026-10-19T17:30:00Z","v":338,"vw":2.155},{"c":2.15,"h":2.155,"l":2.15,"n":10,"o":2.155,"t":"2026-10-19T17:35:00Z","v":850,"vw":2.153357},{"c":2.16,"h":2.16,"l":2.155,"n":4,"o":2.155,"t":"2026-10-19T17:40:00Z","v":348,"vw":2.156667},{"c":2.15,"h":2.1553,"l":2.15,"n":13,"o":2.155,"t":"2026-10-19T17:45:00Z","v":1181,"vw":2.1528},{"c":2.16,"h":2.16,"l":2.155,"n":12,"o":2.155,"t":"2026-10-19T17:50:00Z","v":5902,"vw":2.158103},{"c":2.155,"h":2.155,"l":2.15,"n":25,"o":2.155,"t":"2026-10-19T17:55:00Z","v":4790,"vw":2.151695},{"c":2.155,"h":2.155,"l":2.15,"n":8,"o":2.15,"t":"2026-10-19T18:00:00Z","v":800,"vw":2.151418},{"c":2.155,"h":2.16,"l":2.15,"n":12,"o":2.155,"t":"2026-10-19T18:05:00Z","v":1793,"vw":2.151615},{"c":2.16,"h":2.16,"l":2.155,"n":5,"o":2.155,"t":"2026-10-19T18:10:00Z","v":248,"vw":2.1575},{"c":2.155,"h":2.155,"l":2.155,"n":5,"o":2.155,"t":"2026-10-19T18:15:00Z","v":400,"vw":2.155},{"c":2.1589,"h":2.16,"l":2.1501,"n":9,"o":2.1501,"t":"2026-10-19T18:20:00Z","v":1428,"vw":2.155978},{"c":2.155,"h":2.159,"l":2.15,"n":18,"o":2.1579,"t":"2026-10-19T18:25:00Z","v":9672,"vw":2.158188},{"c":2.155,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-19T18:30:00Z","v":830,"vw":2.150705},{"c":2.155,"h":2.155,"l":2.15,"n":10,"o":2.15,"t":"2026-10-19T18:35:00Z","v":752,"vw":2.152336},{"c":2.1572,"h":2.16,"l":2.1501,"n":8,"o":2.1501,"t":"2026-10-19T18:40:00Z","v":673,"vw":2.15482},{"c":2.155,"h":2.16,"l":2.15,"n":4,"o":2.15,"t":"2026-10-19T18:45:00Z","v":359,"vw":2.155},{"c":2.15,"h":2.16,"l":2.15,"n":25,"o":2.155,"t":"2026-10-19T18:50:00Z","v":8296,"vw":2.157134},{"c":2.15,"h":2.155,"l":2.15,"n":16,"o":2.15,"t":"2026-10-19T18:55:00Z","v":2106,"vw":2.151684},{"c":2.155,"h":2.155,"l":2.15,"n":10,"o":2.155,"t":"2026-10-19T19:00:00Z","v":602,"vw":2.154},{"c":2.155,"h":2.16,"l":2.15,"n":15,"o":2.155,"t":"2026-10-19T19:05:00Z","v":8347,"vw":2.150685},{"c":2.15,"h":2.1599,"l":2.15,"n":22,"o":2.1501,"t":"2026-10-19T19:10:00Z","v":3874,"vw":2.152313},{"c":2.155,"h":2.155,"l":2.15,"n":22,"o":2.155,"t":"2026-10-19T19:15:00Z","v":3826,"vw":2.153676},{"c":2.155,"h":2.16,"l":2.155,"n":8,"o":2.155,"t":"2026-10-19T19:20:00Z","v":1030,"vw":2.1565},{"c":2.155,"h":2.16,"l":2.15,"n":106,"o":2.155,"t":"2026-10-19T19:25:00Z","v":12032,"vw":2.156153},{"c":2.155,"h":2.155,"l":2.15,"n":18,"o":2.15,"t":"2026-10-19T19:30:00Z","v":1489,"vw":2.1525},{"c":2.155,"h":2.155,"l":2.155,"n":29,"o":2.155,"t":"2026-10-19T19:35:00Z","v":3104,"vw":2.155},{"c":2.155,"h":2.1599,"l":2.15,"n":43,"o":2.155,"t":"2026-10-19T19:40:00Z","v":11574,"vw":2.157863},{"c":2.155,"h":2.1553,"l":2.15,"n":138,"o":2.155,"t":"2026-10-19T19:45:00Z","v":21244,"vw":2.151183},{"c":2.15,"h":2.155,"l":2.15,"n":122,"o":2.155,"t":"2026-10-19T19:50:00Z","v":13951,"vw":2.152546},{"c":2.155,"h":2.16,"l":2.15,"n":238,"o":2.1501,"t":"2026-10-19T19:55:00Z","v":31019,"vw":2.155124},{"c":2.3106,"h":2.3106,"l":2.1501,"n":7,"o":2.155,"t":"2026-10-19T20:00:00Z","v":30457,"vw":2.185352},{"c":2.1516,"h":2.2598,"l":2.1516,"n":2,"o":2.2598,"t":"2026-10-19T20:05:00Z","v":311,"vw":2.221182},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-19T20:55:00Z","v":300,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T22:05:00Z","v":100,"vw":2.19},{"c":2.17,"h":2.19,"l":2.17,"n":2,"o":2.19,"t":"2026-10-19T23:45:00Z","v":425,"vw":2.181765},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T08:00:00Z","v":1306,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T08:45:00Z","v":211,"vw":2.15},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T12:00:00Z","v":1500,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T12:10:00Z","v":300,"vw":2.19},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-20T12:20:00Z","v":202,"vw":2.15},{"c":2.11,"h":2.13,"l":2.11,"n":16,"o":2.13,"t":"2026-10-20T12:30:00Z","v":11129,"vw":2.11928},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-20T12:40:00Z","v":5000,"vw":2.1},{"c":2.1079,"h":2.15,"l":2.1079,"n":2,"o":2.15,"t":"2026-10-20T12:55:00Z","v":5160,"vw":2.148695},{"c":2.13,"h":2.1847,"l":2.13,"n":2,"o":2.1847,"t":"2026-10-20T13:05:00Z","v":502,"vw":2.141986},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-20T13:15:00Z","v":110,"vw":2.155},{"c":2.0999,"h":2.16,"l":2.08,"n":155,"o":2.14,"t":"2026-10-20T13:30:00Z","v":60175,"vw":2.114495},{"c":2.14,"h":2.145,"l":2.09,"n":85,"o":2.1,"t":"2026-10-20T13:35:00Z","v":33640,"vw":2.121524},{"c":2.115,"h":2.145,"l":2.1109,"n":31,"o":2.145,"t":"2026-10-20T13:40:00Z","v":16487,"vw":2.124754},{"c":2.14,"h":2.14,"l":2.11,"n":80,"o":2.11,"t":"2026-10-20T13:45:00Z","v":15746,"vw":2.128423},{"c":2.15,"h":2.16,"l":2.13,"n":54,"o":2.1384,"t":"2026-10-20T13:50:00Z","v":12856,"vw":2.137664},{"c":2.145,"h":2.15,"l":2.14,"n":37,"o":2.15,"t":"2026-10-20T13:55:00Z","v":3476,"vw":2.145408},{"c":2.15,"h":2.16,"l":2.14,"n":76,"o":2.15,"t":"2026-10-20T14:00:00Z","v":14830,"vw":2.15451},{"c":2.155,"h":2.1602,"l":2.155,"n":100,"o":2.155,"t":"2026-10-20T14:05:00Z","v":10229,"vw":2.158421},{"c":2.155,"h":2.1598,"l":2.14,"n":51,"o":2.15,"t":"2026-10-20T14:10:00Z","v":6042,"vw":2.151929},{"c":2.185,"h":2.1873,"l":2.155,"n":69,"o":2.155,"t":"2026-10-20T14:15:00Z","v":8167,"vw":2.1707},{"c":2.21,"h":2.21,"l":2.185,"n":128,"o":2.185,"t":"2026-10-20T14:20:00Z","v":25394,"vw":2.193591},{"c":2.235,"h":2.24,"l":2.2,"n":128,"o":2.205,"t":"2026-10-20T14:25:00Z","v":28084,"vw":2.230229},{"c":2.2132,"h":2.24,"l":2.21,"n":107,"o":2.2356,"t":"2026-10-20T14:30:00Z","v":13999,"vw":2.229167},{"c":2.21,"h":2.21,"l":2.2,"n":56,"o":2.21,"t":"2026-10-20T14:35:00Z","v":7897,"vw":2.208456},{"c":2.225,"h":2.225,"l":2.21,"n":56,"o":2.21,"t":"2026-10-20T14:40:00Z","v":5723,"vw":2.219245},{"c":2.215,"h":2.225,"l":2.215,"n":150,"o":2.225,"t":"2026-10-20T14:45:00Z","v":25306,"vw":2.219724},{"c":2.215,"h":2.215,"l":2.2,"n":53,"o":2.21,"t":"2026-10-20T14:50:00Z","v":3687,"vw":2.206604},{"c":2.195,"h":2.215,"l":2.195,"n":66,"o":2.215,"t":"2026-10-20T14:55:00Z","v":4763,"vw":2.208848},{"c":2.175,"h":2.2001,"l":2.165,"n":106,"o":2.195,"t":"2026-10-20T15:00:00Z","v":13211,"vw":2.187045},{"c":2.17,"h":2.1799,"l":2.165,"n":113,"o":2.17,"t":"2026-10-20T15:05:00Z","v":6671,"vw":2.169641},{"c":2.14,"h":2.165,"l":2.135,"n":92,"o":2.165,"t":"2026-10-20T15:10:00Z","v":32182,"vw":2.146135},{"c":2.145,"h":2.15,"l":2.135,"n":187,"o":2.135,"t":"2026-10-20T15:15:00Z","v":17362,"vw":2.139623},{"c":2.125,"h":2.1423,"l":2.12,"n":72,"o":2.1423,"t":"2026-10-20T15:20:00Z","v":12747,"vw":2.130068},{"c":2.125,"h":2.125,"l":2.12,"n":23,"o":2.125,"t":"2026-10-20T15:25:00Z","v":6878,"vw":2.124422},{"c":2.1149,"h":2.125,"l":2.1149,"n":57,"o":2.125,"t":"2026-10-20T15:30:00Z","v":12559,"vw":2.118341},{"c":2.115,"h":2.1187,"l":2.105,"n":126,"o":2.115,"t":"2026-10-20T15:35:00Z","v":14058,"vw":2.108743},{"c":2.1161,"h":2.12,"l":2.115,"n":177,"o":2.115,"t":"2026-10-20T15:40:00Z","v":35375,"vw":2.116779},{"c":2.105,"h":2.115,"l":2.105,"n":115,"o":2.115,"t":"2026-10-20T15:45:00Z","v":19533,"vw":2.107872},{"c":2.115,"h":2.12,"l":2.105,"n":147,"o":2.105,"t":"2026-10-20T15:50:00Z","v":44415,"vw":2.113918},{"c":2.125,"h":2.125,"l":2.115,"n":62,"o":2.12,"t":"2026-10-20T15:55:00Z","v":9559,"vw":2.122161},{"c":2.125,"h":2.1281,"l":2.12,"n":31,"o":2.12,"t":"2026-10-20T16:00:00Z","v":10200,"vw":2.122821},{"c":2.135,"h":2.14,"l":2.125,"n":98,"o":2.125,"t":"2026-10-20T16:05:00Z","v":15609,"vw":2.12806},{"c":2.155,"h":2.16,"l":2.13,"n":116,"o":2.135,"t":"2026-10-20T16:10:00Z","v":22397,"vw":2.144702},{"c":2.145,"h":2.155,"l":2.145,"n":25,"o":2.155,"t":"2026-10-20T16:15:00Z","v":6539,"vw":2.149176},{"c":2.145,"h":2.1488,"l":2.135,"n":31,"o":2.14,"t":"2026-10-20T16:20:00Z","v":4795,"vw":2.138069},{"c":2.16,"h":2.16,"l":2.15,"n":68,"o":2.15,"t":"2026-10-20T16:25:00Z","v":8228,"vw":2.154625},{"c":2.18,"h":2.18,"l":2.155,"n":33,"o":2.16,"t":"2026-10-20T16:30:00Z","v":2299,"vw":2.16114},{"c":2.18,"h":2.18,"l":2.17,"n":12,"o":2.17,"t":"2026-10-20T16:35:00Z","v":1793,"vw":2.171167},{"c":2.17,"h":2.18,"l":2.17,"n":6,"o":2.1764,"t":"2026-10-20T16:40:00Z","v":962,"vw":2.172455},{"c":2.17,"h":2.17,"l":2.16,"n":10,"o":2.17,"t":"2026-10-20T16:45:00Z","v":2495,"vw":2.169166},{"c":2.16,"h":2.18,"l":2.16,"n":40,"o":2.18,"t":"2026-10-20T16:50:00Z","v":7256,"vw":2.160298},{"c":2.17,"h":2.17,"l":2.165,"n":13,"o":2.165,"t":"2026-10-20T16:55:00Z","v":2275,"vw":2.166358},{"c":2.16,"h":2.165,"l":2.16,"n":10,"o":2.165,"t":"2026-10-20T17:00:00Z","v":582,"vw":2.163145},{"c":2.16,"h":2.165,"l":2.16,"n":7,"o":2.165,"t":"2026-10-20T17:05:00Z","v":647,"vw":2.162712},{"c":2.165,"h":2.165,"l":2.165,"n":9,"o":2.165,"t":"2026-10-20T17:10:00Z","v":962,"vw":2.165},{"c":2.16,"h":2.16,"l":2.155,"n":57,"o":2.16,"t":"2026-10-20T17:15:00Z","v":3903,"vw":2.159668},{"c":2.165,"h":2.17,"l":2.155,"n":30,"o":2.155,"t":"2026-10-20T17:20:00Z","v":4077,"vw":2.156523},{"c":2.165,"h":2.17,"l":2.165,"n":17,"o":2.165,"t":"2026-10-20T17:25:00Z","v":1024,"vw":2.168333},{"c":2.16,"h":2.17,"l":2.16,"n":28,"o":2.17,"t":"2026-10-20T17:30:00Z","v":1901,"vw":2.161399},{"c":2.1699,"h":2.1699,"l":2.16,"n":26,"o":2.16,"t":"2026-10-20T17:35:00Z","v":6864,"vw":2.163591},{"c":2.17,"h":2.17,"l":2.16,"n":55,"o":2.165,"t":"2026-10-20T17:40:00Z","v":6287,"vw":2.167843},{"c":2.165,"h":2.17,"l":2.165,"n":21,"o":2.17,"t":"2026-10-20T17:45:00Z","v":2521,"vw":2.169783},{"c":2.17,"h":2.17,"l":2.165,"n":12,"o":2.17,"t":"2026-10-20T17:50:00Z","v":2166,"vw":2.168846},{"c":2.16,"h":2.17,"l":2.16,"n":56,"o":2.17,"t":"2026-10-20T17:55:00Z","v":6068,"vw":2.163225},{"c":2.165,"h":2.17,"l":2.165,"n":20,"o":2.17,"t":"2026-10-20T18:00:00Z","v":3551,"vw":2.165149},{"c":2.165,"h":2.17,"l":2.165,"n":10,"o":2.165,"t":"2026-10-20T18:05:00Z","v":722,"vw":2.166667},{"c":2.16,"h":2.17,"l":2.16,"n":33,"o":2.165,"t":"2026-10-20T18:10:00Z","v":3813,"vw":2.162787},{"c":2.155,"h":2.155,"l":2.15,"n":10,"o":2.155,"t":"2026-10-20T18:15:00Z","v":704,"vw":2.152667},{"c":2.145,"h":2.15,"l":2.1409,"n":21,"o":2.15,"t":"2026-10-20T18:20:00Z","v":2238,"vw":2.148236},{"c":2.15,"h":2.15,"l":2.145,"n":10,"o":2.145,"t":"2026-10-20T18:25:00Z","v":937,"vw":2.146748},{"c":2.14,"h":2.15,"l":2.14,"n":31,"o":2.145,"t":"2026-10-20T18:30:00Z","v":4025,"vw":2.148577},{"c":2.135,"h":2.145,"l":2.135,"n":26,"o":2.145,"t":"2026-10-20T18:35:00Z","v":4157,"vw":2.13979},{"c":2.115,"h":2.13,"l":2.105,"n":131,"o":2.13,"t":"2026-10-20T18:40:00Z","v":26650,"vw":2.115725},{"c":2.105,"h":2.115,"l":2.09,"n":163,"o":2.11,"t":"2026-10-20T18:45:00Z","v":56306,"vw":2.105969},{"c":2.105,"h":2.115,"l":2.105,"n":78,"o":2.105,"t":"2026-10-20T18:50:00Z","v":15407,"vw":2.108063},{"c":2.115,"h":2.115,"l":2.105,"n":111,"o":2.11,"t":"2026-10-20T18:55:00Z","v":20142,"vw":2.109193},{"c":2.115,"h":2.12,"l":2.1134,"n":41,"o":2.115,"t":"2026-10-20T19:00:00Z","v":7037,"vw":2.115253},{"c":2.125,"h":2.125,"l":2.115,"n":35,"o":2.115,"t":"2026-10-20T19:05:00Z","v":5743,"vw":2.119437},{"c":2.11,"h":2.125,"l":2.11,"n":36,"o":2.125,"t":"2026-10-20T19:10:00Z","v":5339,"vw":2.119014},{"c":2.1,"h":2.11,"l":2.1,"n":46,"o":2.11,"t":"2026-10-20T19:15:00Z","v":6432,"vw":2.104875},{"c":2.095,"h":2.1,"l":2.085,"n":63,"o":2.1,"t":"2026-10-20T19:20:00Z","v":6891,"vw":2.096085},{"c":2.1,"h":2.1,"l":2.095,"n":42,"o":2.0956,"t":"2026-10-20T19:25:00Z","v":14395,"vw":2.099161},{"c":2.09,"h":2.095,"l":2.09,"n":124,"o":2.095,"t":"2026-10-20T19:30:00Z","v":6601,"vw":2.093589},{"c":2.075,"h":2.095,"l":2.075,"n":65,"o":2.09,"t":"2026-10-20T19:35:00Z","v":8064,"vw":2.087335},{"c":2.08,"h":2.085,"l":2.075,"n":54,"o":2.075,"t":"2026-10-20T19:40:00Z","v":5452,"vw":2.079455},{"c":2.075,"h":2.0899,"l":2.07,"n":74,"o":2.085,"t":"2026-10-20T19:45:00Z","v":14407,"vw":2.08234},{"c":2.05,"h":2.07,"l":2.04,"n":422,"o":2.07,"t":"2026-10-20T19:50:00Z","v":100905,"vw":2.059282},{"c":2.08,"h":2.08,"l":2.035,"n":624,"o":2.05,"t":"2026-10-20T19:55:00Z","v":156008,"vw":2.054358},{"c":2.08,"h":2.08,"l":2.07,"n":8,"o":2.07,"t":"2026-10-20T20:00:00Z","v":58693,"vw":2.070037},{"c":2.0705,"h":2.0799,"l":2.0705,"n":3,"o":2.0715,"t":"2026-10-20T20:15:00Z","v":5515,"vw":2.079076},{"c":2.0795,"h":2.08,"l":2.07,"n":6,"o":2.0785,"t":"2026-10-20T20:20:00Z","v":11521,"vw":2.077725},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-20T21:15:00Z","v":100,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-20T21:20:00Z","v":100,"vw":2.18},{"c":2.12,"h":2.12,"l":2.12,"n":6,"o":2.12,"t":"2026-10-20T21:40:00Z","v":300,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-20T22:25:00Z","v":109,"vw":2.11},{"c":2.1188,"h":2.1188,"l":2.1188,"n":2,"o":2.1188,"t":"2026-10-20T22:30:00Z","v":159,"vw":2.1188},{"c":2.139,"h":2.139,"l":2.13,"n":2,"o":2.13,"t":"2026-10-20T22:45:00Z","v":200,"vw":2.1345},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-20T22:50:00Z","v":200,"vw":2.14},{"c":2.139,"h":2.139,"l":2.139,"n":1,"o":2.139,"t":"2026-10-20T22:55:00Z","v":400,"vw":2.139},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-21T08:00:00Z","v":690,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T08:35:00Z","v":227,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-21T10:55:00Z","v":408,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T11:10:00Z","v":274,"vw":2.08},{"c":2.0774,"h":2.0774,"l":2.07,"n":2,"o":2.07,"t":"2026-10-21T11:35:00Z","v":978,"vw":2.0737},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-21T12:30:00Z","v":5000,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-21T12:35:00Z","v":1752,"vw":2.11},{"c":2.145,"h":2.145,"l":2.145,"n":1,"o":2.145,"t":"2026-10-21T12:40:00Z","v":200,"vw":2.145},{"c":2.13,"h":2.15,"l":2.13,"n":3,"o":2.15,"t":"2026-10-21T12:55:00Z","v":1101,"vw":2.131818},{"c":2.1408,"h":2.1408,"l":2.13,"n":2,"o":2.13,"t":"2026-10-21T13:00:00Z","v":1000,"vw":2.1354},{"c":2.14,"h":2.15,"l":2.14,"n":3,"o":2.15,"t":"2026-10-21T13:10:00Z","v":1200,"vw":2.144167},{"c":2.1797,"h":2.1799,"l":2.1772,"n":6,"o":2.1772,"t":"2026-10-21T13:15:00Z","v":11286,"vw":2.179101},{"c":2.1798,"h":2.18,"l":2.17,"n":8,"o":2.17,"t":"2026-10-21T13:20:00Z","v":9760,"vw":2.177508},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-21T13:25:00Z","v":300,"vw":2.18},{"c":2.1637,"h":2.18,"l":2.15,"n":71,"o":2.15,"t":"2026-10-21T13:30:00Z","v":42578,"vw":2.170456},{"c":2.15,"h":2.16,"l":2.14,"n":30,"o":2.15,"t":"2026-10-21T13:35:00Z","v":5608,"vw":2.154677},{"c":2.12,"h":2.14,"l":2.11,"n":27,"o":2.14,"t":"2026-10-21T13:40:00Z","v":3563,"vw":2.122227},{"c":2.14,"h":2.14,"l":2.11,"n":28,"o":2.11,"t":"2026-10-21T13:45:00Z","v":3186,"vw":2.126674},{"c":2.12,"h":2.14,"l":2.12,"n":15,"o":2.14,"t":"2026-10-21T13:50:00Z","v":1469,"vw":2.138568},{"c":2.135,"h":2.135,"l":2.135,"n":14,"o":2.135,"t":"2026-10-21T13:55:00Z","v":674,"vw":2.135},{"c":2.1426,"h":2.15,"l":2.135,"n":21,"o":2.135,"t":"2026-10-21T14:00:00Z","v":1816,"vw":2.137979},{"c":2.1387,"h":2.1387,"l":2.12,"n":27,"o":2.135,"t":"2026-10-21T14:05:00Z","v":883,"vw":2.132008},{"c":2.1388,"h":2.15,"l":2.13,"n":64,"o":2.135,"t":"2026-10-21T14:10:00Z","v":7551,"vw":2.143251},{"c":2.13,"h":2.14,"l":2.13,"n":21,"o":2.14,"t":"2026-10-21T14:15:00Z","v":875,"vw":2.137159},{"c":2.15,"h":2.15,"l":2.14,"n":11,"o":2.14,"t":"2026-10-21T14:20:00Z","v":1591,"vw":2.143008},{"c":2.135,"h":2.15,"l":2.1312,"n":23,"o":2.15,"t":"2026-10-21T14:25:00Z","v":1075,"vw":2.141653},{"c":2.15,"h":2.15,"l":2.135,"n":26,"o":2.135,"t":"2026-10-21T14:30:00Z","v":1939,"vw":2.141323},{"c":2.15,"h":2.16,"l":2.15,"n":24,"o":2.1587,"t":"2026-10-21T14:35:00Z","v":2635,"vw":2.156903},{"c":2.145,"h":2.145,"l":2.145,"n":27,"o":2.145,"t":"2026-10-21T14:40:00Z","v":9352,"vw":2.145},{"c":2.155,"h":2.16,"l":2.145,"n":119,"o":2.15,"t":"2026-10-21T14:45:00Z","v":18625,"vw":2.156458},{"c":2.1461,"h":2.1501,"l":2.145,"n":44,"o":2.15,"t":"2026-10-21T14:50:00Z","v":7462,"vw":2.146895},{"c":2.115,"h":2.15,"l":2.115,"n":121,"o":2.1487,"t":"2026-10-21T14:55:00Z","v":20080,"vw":2.131357},{"c":2.11,"h":2.12,"l":2.11,"n":40,"o":2.115,"t":"2026-10-21T15:00:00Z","v":11988,"vw":2.111263},{"c":2.115,"h":2.115,"l":2.115,"n":14,"o":2.115,"t":"2026-10-21T15:05:00Z","v":835,"vw":2.115},{"c":2.125,"h":2.125,"l":2.12,"n":26,"o":2.12,"t":"2026-10-21T15:10:00Z","v":2123,"vw":2.122325},{"c":2.115,"h":2.125,"l":2.115,"n":21,"o":2.125,"t":"2026-10-21T15:15:00Z","v":4555,"vw":2.119703},{"c":2.115,"h":2.1199,"l":2.115,"n":23,"o":2.1199,"t":"2026-10-21T15:20:00Z","v":4856,"vw":2.117567},{"c":2.12,"h":2.12,"l":2.115,"n":13,"o":2.115,"t":"2026-10-21T15:25:00Z","v":918,"vw":2.115714},{"c":2.12,"h":2.12,"l":2.115,"n":8,"o":2.115,"t":"2026-10-21T15:30:00Z","v":313,"vw":2.1175},{"c":2.125,"h":2.1296,"l":2.115,"n":76,"o":2.12,"t":"2026-10-21T15:35:00Z","v":8731,"vw":2.121877},{"c":2.125,"h":2.125,"l":2.125,"n":12,"o":2.125,"t":"2026-10-21T15:40:00Z","v":1015,"vw":2.125},{"c":2.125,"h":2.1257,"l":2.125,"n":19,"o":2.125,"t":"2026-10-21T15:50:00Z","v":1149,"vw":2.125183},{"c":2.095,"h":2.1201,"l":2.095,"n":115,"o":2.12,"t":"2026-10-21T15:55:00Z","v":47893,"vw":2.104198},{"c":2.0987,"h":2.0987,"l":2.085,"n":90,"o":2.09,"t":"2026-10-21T16:00:00Z","v":13669,"vw":2.092038},{"c":2.09,"h":2.0952,"l":2.085,"n":145,"o":2.0952,"t":"2026-10-21T16:05:00Z","v":15346,"vw":2.090253},{"c":2.095,"h":2.1,"l":2.09,"n":79,"o":2.09,"t":"2026-10-21T16:10:00Z","v":11525,"vw":2.094947},{"c":2.095,"h":2.095,"l":2.09,"n":54,"o":2.095,"t":"2026-10-21T16:15:00Z","v":16551,"vw":2.091926},{"c":2.08,"h":2.095,"l":2.08,"n":192,"o":2.095,"t":"2026-10-21T16:20:00Z","v":25318,"vw":2.087096},{"c":2.07,"h":2.08,"l":2.07,"n":89,"o":2.08,"t":"2026-10-21T16:25:00Z","v":6282,"vw":2.073858},{"c":2.075,"h":2.075,"l":2.07,"n":110,"o":2.075,"t":"2026-10-21T16:30:00Z","v":7149,"vw":2.070751},{"c":2.1,"h":2.1,"l":2.06,"n":103,"o":2.07,"t":"2026-10-21T16:35:00Z","v":14855,"vw":2.077877},{"c":2.085,"h":2.11,"l":2.085,"n":82,"o":2.11,"t":"2026-10-21T16:40:00Z","v":6960,"vw":2.094642},{"c":2.085,"h":2.09,"l":2.085,"n":34,"o":2.09,"t":"2026-10-21T16:45:00Z","v":4124,"vw":2.088088},{"c":2.08,"h":2.085,"l":2.08,"n":18,"o":2.085,"t":"2026-10-21T16:50:00Z","v":1520,"vw":2.083313},{"c":2.105,"h":2.11,"l":2.08,"n":120,"o":2.08,"t":"2026-10-21T16:55:00Z","v":61934,"vw":2.095495},{"c":2.095,"h":2.105,"l":2.09,"n":122,"o":2.105,"t":"2026-10-21T17:00:00Z","v":42786,"vw":2.094978},{"c":2.11,"h":2.11,"l":2.09,"n":81,"o":2.095,"t":"2026-10-21T17:05:00Z","v":10862,"vw":2.100336},{"c":2.105,"h":2.105,"l":2.105,"n":14,"o":2.105,"t":"2026-10-21T17:10:00Z","v":948,"vw":2.105},{"c":2.1,"h":2.105,"l":2.1,"n":30,"o":2.1,"t":"2026-10-21T17:15:00Z","v":2622,"vw":2.100435},{"c":2.11,"h":2.115,"l":2.1,"n":41,"o":2.1,"t":"2026-10-21T17:20:00Z","v":6961,"vw":2.108935},{"c":2.1101,"h":2.115,"l":2.1101,"n":9,"o":2.115,"t":"2026-10-21T17:25:00Z","v":484,"vw":2.11255},{"c":2.105,"h":2.11,"l":2.095,"n":84,"o":2.11,"t":"2026-10-21T17:30:00Z","v":19662,"vw":2.101662},{"c":2.105,"h":2.105,"l":2.105,"n":10,"o":2.105,"t":"2026-10-21T17:35:00Z","v":937,"vw":2.105},{"c":2.1,"h":2.105,"l":2.095,"n":76,"o":2.105,"t":"2026-10-21T17:40:00Z","v":12137,"vw":2.099588},{"c":2.09,"h":2.1,"l":2.09,"n":40,"o":2.1,"t":"2026-10-21T17:45:00Z","v":4210,"vw":2.096181},{"c":2.105,"h":2.105,"l":2.09,"n":88,"o":2.09,"t":"2026-10-21T17:50:00Z","v":16492,"vw":2.098566},{"c":2.115,"h":2.115,"l":2.105,"n":35,"o":2.105,"t":"2026-10-21T17:55:00Z","v":3916,"vw":2.110471},{"c":2.12,"h":2.12,"l":2.105,"n":48,"o":2.11,"t":"2026-10-21T18:00:00Z","v":6370,"vw":2.116594},{"c":2.115,"h":2.115,"l":2.115,"n":14,"o":2.115,"t":"2026-10-21T18:05:00Z","v":1122,"vw":2.115},{"c":2.115,"h":2.115,"l":2.11,"n":23,"o":2.115,"t":"2026-10-21T18:10:00Z","v":2323,"vw":2.112809},{"c":2.11,"h":2.115,"l":2.11,"n":27,"o":2.11,"t":"2026-10-21T18:15:00Z","v":2597,"vw":2.112656},{"c":2.11,"h":2.115,"l":2.11,"n":26,"o":2.115,"t":"2026-10-21T18:20:00Z","v":2177,"vw":2.1122},{"c":2.11,"h":2.115,"l":2.11,"n":26,"o":2.115,"t":"2026-10-21T18:25:00Z","v":1804,"vw":2.111554},{"c":2.11,"h":2.12,"l":2.11,"n":63,"o":2.11,"t":"2026-10-21T18:30:00Z","v":29494,"vw":2.117442},{"c":2.11,"h":2.115,"l":2.11,"n":25,"o":2.11,"t":"2026-10-21T18:35:00Z","v":2069,"vw":2.11258},{"c":2.1239,"h":2.1296,"l":2.11,"n":66,"o":2.115,"t":"2026-10-21T18:40:00Z","v":12512,"vw":2.121277},{"c":2.115,"h":2.125,"l":2.115,"n":72,"o":2.125,"t":"2026-10-21T18:45:00Z","v":7813,"vw":2.120293},{"c":2.115,"h":2.115,"l":2.11,"n":35,"o":2.115,"t":"2026-10-21T18:50:00Z","v":7227,"vw":2.111257},{"c":2.1,"h":2.11,"l":2.1,"n":56,"o":2.11,"t":"2026-10-21T18:55:00Z","v":13124,"vw":2.108306},{"c":2.1,"h":2.11,"l":2.09,"n":112,"o":2.105,"t":"2026-10-21T19:00:00Z","v":17091,"vw":2.099016},{"c":2.1,"h":2.11,"l":2.1,"n":79,"o":2.1,"t":"2026-10-21T19:05:00Z","v":13349,"vw":2.100801},{"c":2.1,"h":2.1,"l":2.1,"n":16,"o":2.1,"t":"2026-10-21T19:10:00Z","v":918,"vw":2.1},{"c":2.1,"h":2.1032,"l":2.1,"n":50,"o":2.1,"t":"2026-10-21T19:15:00Z","v":6897,"vw":2.101061},{"c":2.1,"h":2.105,"l":2.1,"n":35,"o":2.1,"t":"2026-10-21T19:20:00Z","v":2075,"vw":2.100294},{"c":2.1,"h":2.11,"l":2.1,"n":50,"o":2.1,"t":"2026-10-21T19:25:00Z","v":3287,"vw":2.101667},{"c":2.115,"h":2.115,"l":2.1,"n":94,"o":2.105,"t":"2026-10-21T19:30:00Z","v":20721,"vw":2.108008},{"c":2.105,"h":2.115,"l":2.1,"n":88,"o":2.115,"t":"2026-10-21T19:35:00Z","v":6627,"vw":2.107548},{"c":2.125,"h":2.135,"l":2.105,"n":188,"o":2.11,"t":"2026-10-21T19:40:00Z","v":29927,"vw":2.120403},{"c":2.14,"h":2.14,"l":2.125,"n":87,"o":2.125,"t":"2026-10-21T19:45:00Z","v":10509,"vw":2.130999},{"c":2.16,"h":2.16,"l":2.135,"n":172,"o":2.135,"t":"2026-10-21T19:50:00Z","v":24856,"vw":2.150609},{"c":2.165,"h":2.18,"l":2.15,"n":758,"o":2.15,"t":"2026-10-21T19:55:00Z","v":125793,"vw":2.166689},{"c":2.17,"h":2.17,"l":2.12,"n":8,"o":2.16,"t":"2026-10-21T20:00:00Z","v":30714,"vw":2.159439},{"c":2.17,"h":2.17,"l":2.16,"n":9,"o":2.16,"t":"2026-10-21T20:05:00Z","v":2751,"vw":2.167364},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T20:30:00Z","v":162,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T21:45:00Z","v":800,"vw":2.16},{"c":2.1662,"h":2.1662,"l":2.1662,"n":1,"o":2.1662,"t":"2026-10-21T22:35:00Z","v":500,"vw":2.1662},{"c":2.1598,"h":2.1598,"l":2.1598,"n":1,"o":2.1598,"t":"2026-10-21T23:20:00Z","v":200,"vw":2.1598},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T08:00:00Z","v":500,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-22T08:25:00Z","v":711,"vw":2.15},{"c":2.15,"h":2.16,"l":2.15,"n":2,"o":2.16,"t":"2026-10-22T08:55:00Z","v":582,"vw":2.151718},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-22T11:05:00Z","v":119,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-22T11:15:00Z","v":200,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-22T11:30:00Z","v":100,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-22T11:40:00Z","v":1000,"vw":2.17},{"c":2.19,"h":2.19,"l":2.185,"n":5,"o":2.185,"t":"2026-10-22T12:05:00Z","v":1227,"vw":2.188291},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:15:00Z","v":200,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:20:00Z","v":500,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:25:00Z","v":350,"vw":2.18},{"c":2.2,"h":2.23,"l":2.2,"n":8,"o":2.22,"t":"2026-10-22T12:30:00Z","v":1513,"vw":2.216427},{"c":2.2113,"h":2.2113,"l":2.2113,"n":1,"o":2.2113,"t":"2026-10-22T12:35:00Z","v":203,"vw":2.2113},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-22T12:40:00Z","v":300,"vw":2.195},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-22T12:45:00Z","v":100,"vw":2.17},{"c":2.2,"h":2.2,"l":2.195,"n":2,"o":2.195,"t":"2026-10-22T12:50:00Z","v":200,"vw":2.1975},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T13:10:00Z","v":160,"vw":2.18},{"c":2.17,"h":2.18,"l":2.17,"n":6,"o":2.18,"t":"2026-10-22T13:15:00Z","v":645,"vw":2.176825},{"c":2.15,"h":2.16,"l":2.15,"n":4,"o":2.16,"t":"2026-10-22T13:20:00Z","v":3075,"vw":2.15065},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T13:25:00Z","v":200,"vw":2.19},{"c":2.15,"h":2.15,"l":2.11,"n":30,"o":2.11,"t":"2026-10-22T13:30:00Z","v":10183,"vw":2.122571},{"c":2.16,"h":2.17,"l":2.15,"n":30,"o":2.15,"t":"2026-10-22T13:35:00Z","v":5897,"vw":2.166961},{"c":2.13,"h":2.15,"l":2.13,"n":54,"o":2.15,"t":"2026-10-22T13:40:00Z","v":3098,"vw":2.143842},{"c":2.125,"h":2.13,"l":2.1209,"n":41,"o":2.13,"t":"2026-10-22T13:45:00Z","v":4506,"vw":2.129203},{"c":2.125,"h":2.125,"l":2.11,"n":50,"o":2.12,"t":"2026-10-22T13:50:00Z","v":4065,"vw":2.120346},{"c":2.15,"h":2.16,"l":2.125,"n":129,"o":2.125,"t":"2026-10-22T13:55:00Z","v":17493,"vw":2.135317},{"c":2.15,"h":2.15,"l":2.15,"n":40,"o":2.15,"t":"2026-10-22T14:00:00Z","v":10326,"vw":2.15},{"c":2.13,"h":2.145,"l":2.13,"n":43,"o":2.14,"t":"2026-10-22T14:05:00Z","v":8348,"vw":2.140047},{"c":2.12,"h":2.13,"l":2.12,"n":45,"o":2.13,"t":"2026-10-22T14:10:00Z","v":5541,"vw":2.121042},{"c":2.115,"h":2.115,"l":2.11,"n":5,"o":2.11,"t":"2026-10-22T14:15:00Z","v":377,"vw":2.1125},{"c":2.1199,"h":2.12,"l":2.105,"n":106,"o":2.11,"t":"2026-10-22T14:20:00Z","v":10344,"vw":2.115283},{"c":2.14,"h":2.15,"l":2.125,"n":198,"o":2.125,"t":"2026-10-22T14:25:00Z","v":33760,"vw":2.142308},{"c":2.12,"h":2.1301,"l":2.12,"n":11,"o":2.1301,"t":"2026-10-22T14:30:00Z","v":3858,"vw":2.129289},{"c":2.115,"h":2.115,"l":2.1001,"n":28,"o":2.11,"t":"2026-10-22T14:35:00Z","v":2804,"vw":2.108754},{"c":2.115,"h":2.115,"l":2.1101,"n":15,"o":2.115,"t":"2026-10-22T14:40:00Z","v":7574,"vw":2.111733},{"c":2.11,"h":2.135,"l":2.11,"n":76,"o":2.11,"t":"2026-10-22T14:45:00Z","v":22006,"vw":2.120775},{"c":2.105,"h":2.115,"l":2.105,"n":24,"o":2.115,"t":"2026-10-22T14:50:00Z","v":1465,"vw":2.109583},{"c":2.11,"h":2.11,"l":2.105,"n":43,"o":2.105,"t":"2026-10-22T14:55:00Z","v":3261,"vw":2.106785},{"c":2.11,"h":2.11,"l":2.11,"n":11,"o":2.11,"t":"2026-10-22T15:00:00Z","v":1898,"vw":2.11},{"c":2.09,"h":2.1,"l":2.09,"n":17,"o":2.1,"t":"2026-10-22T15:05:00Z","v":1979,"vw":2.095187},{"c":2.11,"h":2.11,"l":2.0901,"n":77,"o":2.0901,"t":"2026-10-22T15:10:00Z","v":12121,"vw":2.099582},{"c":2.13,"h":2.13,"l":2.1136,"n":5,"o":2.1136,"t":"2026-10-22T15:15:00Z","v":377,"vw":2.118693},{"c":2.13,"h":2.13,"l":2.13,"n":19,"o":2.13,"t":"2026-10-22T15:20:00Z","v":1805,"vw":2.13},{"c":2.13,"h":2.13,"l":2.125,"n":20,"o":2.125,"t":"2026-10-22T15:25:00Z","v":1432,"vw":2.128185},{"c":2.135,"h":2.135,"l":2.125,"n":65,"o":2.125,"t":"2026-10-22T15:35:00Z","v":5983,"vw":2.131382},{"c":2.145,"h":2.145,"l":2.125,"n":52,"o":2.13,"t":"2026-10-22T15:40:00Z","v":4711,"vw":2.132889},{"c":2.14,"h":2.15,"l":2.14,"n":24,"o":2.15,"t":"2026-10-22T15:45:00Z","v":4382,"vw":2.143489},{"c":2.15,"h":2.15,"l":2.14,"n":33,"o":2.145,"t":"2026-10-22T15:50:00Z","v":2761,"vw":2.143542},{"c":2.155,"h":2.16,"l":2.15,"n":27,"o":2.15,"t":"2026-10-22T15:55:00Z","v":2261,"vw":2.15325},{"c":2.16,"h":2.17,"l":2.15,"n":92,"o":2.155,"t":"2026-10-22T16:00:00Z","v":17279,"vw":2.161467},{"c":2.16,"h":2.16,"l":2.16,"n":15,"o":2.16,"t":"2026-10-22T16:05:00Z","v":716,"vw":2.16},{"c":2.155,"h":2.155,"l":2.155,"n":6,"o":2.155,"t":"2026-10-22T16:10:00Z","v":606,"vw":2.155},{"c":2.155,"h":2.155,"l":2.15,"n":30,"o":2.155,"t":"2026-10-22T16:15:00Z","v":7056,"vw":2.151499},{"c":2.17,"h":2.17,"l":2.15,"n":42,"o":2.155,"t":"2026-10-22T16:20:00Z","v":4574,"vw":2.160262},{"c":2.165,"h":2.17,"l":2.165,"n":22,"o":2.165,"t":"2026-10-22T16:25:00Z","v":1092,"vw":2.165833},{"c":2.145,"h":2.16,"l":2.145,"n":40,"o":2.16,"t":"2026-10-22T16:30:00Z","v":3586,"vw":2.155373},{"c":2.1412,"h":2.15,"l":2.1412,"n":15,"o":2.145,"t":"2026-10-22T16:35:00Z","v":1060,"vw":2.143444},{"c":2.13,"h":2.14,"l":2.13,"n":27,"o":2.14,"t":"2026-10-22T16:40:00Z","v":5944,"vw":2.134512},{"c":2.11,"h":2.12,"l":2.11,"n":18,"o":2.12,"t":"2026-10-22T16:45:00Z","v":3718,"vw":2.117443},{"c":2.1199,"h":2.12,"l":2.1002,"n":60,"o":2.11,"t":"2026-10-22T16:50:00Z","v":8006,"vw":2.111094},{"c":2.13,"h":2.13,"l":2.12,"n":23,"o":2.12,"t":"2026-10-22T16:55:00Z","v":2599,"vw":2.126429},{"c":2.12,"h":2.125,"l":2.12,"n":14,"o":2.125,"t":"2026-10-22T17:00:00Z","v":1934,"vw":2.120868},{"c":2.115,"h":2.12,"l":2.115,"n":13,"o":2.12,"t":"2026-10-22T17:05:00Z","v":1588,"vw":2.119499},{"c":2.115,"h":2.12,"l":2.115,"n":16,"o":2.12,"t":"2026-10-22T17:10:00Z","v":1964,"vw":2.118123},{"c":2.12,"h":2.12,"l":2.115,"n":18,"o":2.115,"t":"2026-10-22T17:15:00Z","v":1522,"vw":2.117333},{"c":2.115,"h":2.125,"l":2.115,"n":26,"o":2.125,"t":"2026-10-22T17:20:00Z","v":2770,"vw":2.120529},{"c":2.115,"h":2.12,"l":2.115,"n":19,"o":2.12,"t":"2026-10-22T17:25:00Z","v":2021,"vw":2.115709},{"c":2.11,"h":2.115,"l":2.11,"n":11,"o":2.115,"t":"2026-10-22T17:35:00Z","v":883,"vw":2.112857},{"c":2.105,"h":2.115,"l":2.1,"n":53,"o":2.11,"t":"2026-10-22T17:40:00Z","v":31788,"vw":2.109625},{"c":2.105,"h":2.11,"l":2.105,"n":13,"o":2.105,"t":"2026-10-22T17:45:00Z","v":4224,"vw":2.10861},{"c":2.105,"h":2.105,"l":2.105,"n":2,"o":2.105,"t":"2026-10-22T17:50:00Z","v":437,"vw":2.105},{"c":2.095,"h":2.1,"l":2.095,"n":45,"o":2.1,"t":"2026-10-22T17:55:00Z","v":12817,"vw":2.09905},{"c":2.085,"h":2.1,"l":2.085,"n":23,"o":2.095,"t":"2026-10-22T18:00:00Z","v":3254,"vw":2.09191},{"c":2.0868,"h":2.09,"l":2.085,"n":15,"o":2.085,"t":"2026-10-22T18:05:00Z","v":1137,"vw":2.086904},{"c":2.095,"h":2.1,"l":2.08,"n":81,"o":2.085,"t":"2026-10-22T18:10:00Z","v":14020,"vw":2.086785},{"c":2.105,"h":2.105,"l":2.0934,"n":26,"o":2.095,"t":"2026-10-22T18:15:00Z","v":7373,"vw":2.094782},{"c":2.11,"h":2.12,"l":2.105,"n":64,"o":2.105,"t":"2026-10-22T18:20:00Z","v":14936,"vw":2.108898},{"c":2.1013,"h":2.11,"l":2.1013,"n":14,"o":2.11,"t":"2026-10-22T18:25:00Z","v":6033,"vw":2.109589},{"c":2.105,"h":2.105,"l":2.105,"n":10,"o":2.105,"t":"2026-10-22T18:30:00Z","v":5520,"vw":2.105},{"c":2.1054,"h":2.11,"l":2.105,"n":16,"o":2.105,"t":"2026-10-22T18:35:00Z","v":1467,"vw":2.106618},{"c":2.105,"h":2.11,"l":2.105,"n":20,"o":2.105,"t":"2026-10-22T18:40:00Z","v":1585,"vw":2.105556},{"c":2.105,"h":2.115,"l":2.105,"n":53,"o":2.11,"t":"2026-10-22T18:45:00Z","v":4973,"vw":2.109748},{"c":2.105,"h":2.11,"l":2.105,"n":17,"o":2.11,"t":"2026-10-22T18:50:00Z","v":6460,"vw":2.105082},{"c":2.105,"h":2.115,"l":2.103,"n":84,"o":2.105,"t":"2026-10-22T18:55:00Z","v":10662,"vw":2.109302},{"c":2.105,"h":2.105,"l":2.105,"n":10,"o":2.105,"t":"2026-10-22T19:00:00Z","v":1431,"vw":2.105},{"c":2.075,"h":2.11,"l":2.07,"n":376,"o":2.11,"t":"2026-10-22T19:05:00Z","v":58070,"vw":2.088798},{"c":2.075,"h":2.08,"l":2.075,"n":29,"o":2.075,"t":"2026-10-22T19:10:00Z","v":3129,"vw":2.076785},{"c":2.08,"h":2.08,"l":2.07,"n":24,"o":2.075,"t":"2026-10-22T19:15:00Z","v":3319,"vw":2.07523},{"c":2.085,"h":2.085,"l":2.075,"n":60,"o":2.075,"t":"2026-10-22T19:20:00Z","v":8422,"vw":2.081107},{"c":2.085,"h":2.09,"l":2.08,"n":106,"o":2.085,"t":"2026-10-22T19:25:00Z","v":63864,"vw":2.088949},{"c":2.07,"h":2.0899,"l":2.07,"n":124,"o":2.085,"t":"2026-10-22T19:30:00Z","v":16660,"vw":2.07909},{"c":2.065,"h":2.0699,"l":2.055,"n":92,"o":2.065,"t":"2026-10-22T19:35:00Z","v":10482,"vw":2.062142},{"c":2.095,"h":2.095,"l":2.065,"n":254,"o":2.065,"t":"2026-10-22T19:40:00Z","v":159663,"vw":2.087015},{"c":2.105,"h":2.105,"l":2.09,"n":159,"o":2.095,"t":"2026-10-22T19:45:00Z","v":24868,"vw":2.096353},{"c":2.14,"h":2.14,"l":2.1,"n":437,"o":2.1,"t":"2026-10-22T19:50:00Z","v":76788,"vw":2.123849},{"c":2.14,"h":2.145,"l":2.125,"n":1319,"o":2.135,"t":"2026-10-22T19:55:00Z","v":220678,"vw":2.13774},{"c":2.135,"h":2.135,"l":2.13,"n":3,"o":2.13,"t":"2026-10-22T20:00:00Z","v":34865,"vw":2.130029},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T20:55:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T21:00:00Z","v":100,"vw":2.14},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T22:30:00Z","v":1000,"vw":2.07},{"c":2.1,"h":2.1,"l":2.08,"n":2,"o":2.08,"t":"2026-10-22T23:50:00Z","v":200,"vw":2.09}],"history":[{"c":3.06,"h":3.17,"l":2.95,"n":571,"o":3.08,"t":"2024-10-21T04:00:00Z","v":91054,"vw":3.087976},{"c":2.86,"h":3.15,"l":2.82,"n":563,"o":3.15,"t":"2024-10-22T04:00:00Z","v":67491,"vw":2.94323},{"c":2.88,"h":2.97,"l":2.75,"n":343,"o":2.89,"t":"2024-10-23T04:00:00Z","v":52162,"vw":2.843813},{"c":2.93,"h":3.04,"l":2.888,"n":472,"o":2.98,"t":"2024-10-24T04:00:00Z","v":67314,"vw":2.926614},{"c":2.95,"h":3.04,"l":2.78,"n":881,"o":3.01,"t":"2024-10-25T04:00:00Z","v":320083,"vw":2.913962},{"c":3.08,"h":3.1,"l":2.95,"n":634,"o":2.95,"t":"2024-10-28T04:00:00Z","v":107713,"vw":3.047411},{"c":3.23,"h":3.31,"l":3.1,"n":1111,"o":3.12,"t":"2024-10-29T04:00:00Z","v":272394,"vw":3.239211},{"c":3.28,"h":3.31,"l":3.21,"n":903,"o":3.28,"t":"2024-10-30T04:00:00Z","v":107960,"vw":3.262026},{"c":3.04,"h":3.3,"l":3.02,"n":519,"o":3.22,"t":"2024-10-31T04:00:00Z","v":82993,"vw":3.108832},{"c":3.48,"h":3.5,"l":3.08,"n":2272,"o":3.08,"t":"2024-11-01T04:00:00Z","v":722793,"vw":3.370648},{"c":3.71,"h":3.8,"l":3.53,"n":1742,"o":3.53,"t":"2024-11-04T05:00:00Z","v":338835,"vw":3.705404},{"c":3.79,"h":3.835,"l":3.75,"n":902,"o":3.75,"t":"2024-11-05T05:00:00Z","v":246318,"vw":3.794038},{"c":3.93,"h":4.09,"l":3.77,"n":1636,"o":3.9,"t":"2024-11-06T05:00:00Z","v":362249,"vw":3.935816},{"c":4.18,"h":4.2,"l":3.9,"n":1380,"o":3.97,"t":"2024-11-07T05:00:00Z","v":327713,"vw":4.120719},{"c":4.49,"h":4.49,"l":4.14,"n":1863,"o":4.21,"t":"2024-11-08T05:00:00Z","v":558362,"vw":4.370322},{"c":4.92,"h":4.92,"l":4.42,"n":3202,"o":4.61,"t":"2024-11-11T05:00:00Z","v":440724,"vw":4.70012},{"c":5.33,"h":5.525,"l":5,"n":4283,"o":5,"t":"2024-11-12T05:00:00Z","v":659398,"vw":5.31307},{"c":5.11,"h":6.1094,"l":5.0077,"n":5902,"o":5.56,"t":"2024-11-13T05:00:00Z","v":713332,"vw":5.50983},{"c":5.2,"h":5.38,"l":4.72,"n":2742,"o":5.25,"t":"2024-11-14T05:00:00Z","v":271721,"vw":5.037096},{"c":5.39,"h":5.49,"l":5.15,"n":2620,"o":5.38,"t":"2024-11-15T05:00:00Z","v":262063,"vw":5.304987},{"c":5.25,"h":5.53,"l":5.15,"n":2153,"o":5.5,"t":"2024-11-18T05:00:00Z","v":243292,"vw":5.376747},{"c":5.31,"h":5.42,"l":5.109,"n":1863,"o":5.17,"t":"2024-11-19T05:00:00Z","v":241945,"vw":5.268951},{"c":5.07,"h":5.63,"l":4.955,"n":2850,"o":5.32,"t":"2024-11-20T05:00:00Z","v":292107,"vw":5.232489},{"c":5.49,"h":5.52,"l":5,"n":2926,"o":5.13,"t":"2024-11-21T05:00:00Z","v":390983,"vw":5.322757},{"c":5.8,"h":6.02,"l":5.5,"n":5241,"o":5.54,"t":"2024-11-22T05:00:00Z","v":518301,"vw":5.846254},{"c":5.57,"h":5.94,"l":5.126,"n":4709,"o":5.81,"t":"2024-11-25T05:00:00Z","v":377777,"vw":5.435711},{"c":5.43,"h":5.66,"l":5.2008,"n":1555,"o":5.51,"t":"2024-11-26T05:00:00Z","v":145384,"vw":5.380102},{"c":4.96,"h":5.44,"l":4.93,"n":2355,"o":5.38,"t":"2024-11-27T05:00:00Z","v":177508,"vw":5.123487},{"c":5.09,"h":5.2,"l":5.0272,"n":1037,"o":5.03,"t":"2024-11-29T05:00:00Z","v":116414,"vw":5.097245},{"c":4.9,"h":5.21,"l":4.82,"n":1861,"o":5.08,"t":"2024-12-02T05:00:00Z","v":153337,"vw":4.963267},{"c":4.67,"h":4.99,"l":4.5001,"n":2505,"o":4.9,"t":"2024-12-03T05:00:00Z","v":205381,"vw":4.676032},{"c":4.82,"h":4.93,"l":4.52,"n":1804,"o":4.73,"t":"2024-12-04T05:00:00Z","v":210714,"vw":4.771197},{"c":5.08,"h":5.16,"l":4.83,"n":2060,"o":4.88,"t":"2024-12-05T05:00:00Z","v":339838,"vw":5.03879},{"c":5.2,"h":5.26,"l":5.04,"n":2191,"o":5.14,"t":"2024-12-06T05:00:00Z","v":248661,"vw":5.168761},{"c":4.77,"h":5.2,"l":4.64,"n":2169,"o":5.2,"t":"2024-12-09T05:00:00Z","v":200391,"vw":4.90665},{"c":5.03,"h":5.36,"l":4.8,"n":2793,"o":4.8,"t":"2024-12-10T05:00:00Z","v":307629,"vw":5.158865},{"c":4.62,"h":5.15,"l":4.58,"n":1718,"o":5.05,"t":"2024-12-11T05:00:00Z","v":186412,"vw":4.754428},{"c":4.57,"h":4.76,"l":4.4,"n":959,"o":4.6,"t":"2024-12-12T05:00:00Z","v":134498,"vw":4.561061},{"c":4.79,"h":4.87,"l":4.44,"n":1348,"o":4.51,"t":"2024-12-13T05:00:00Z","v":151506,"vw":4.633569},{"c":5.08,"h":5.16,"l":4.78,"n":2457,"o":4.85,"t":"2024-12-16T05:00:00Z","v":274566,"vw":4.93504},{"c":4.85,"h":5.16,"l":4.715,"n":2015,"o":5.07,"t":"2024-12-17T05:00:00Z","v":135871,"vw":4.848339},{"c":4.49,"h":4.95,"l":4.41,"n":1741,"o":4.85,"t":"2024-12-18T05:00:00Z","v":201473,"vw":4.636037},{"c":4.69,"h":4.8692,"l":4.57,"n":2115,"o":4.57,"t":"2024-12-19T05:00:00Z","v":222166,"vw":4.7258},{"c":4.71,"h":4.86,"l":4.65,"n":1448,"o":4.66,"t":"2024-12-20T05:00:00Z","v":198052,"vw":4.739694},{"c":4.61,"h":4.9,"l":4.53,"n":1847,"o":4.68,"t":"2024-12-23T05:00:00Z","v":192535,"vw":4.701447},{"c":4.74,"h":4.9,"l":4.61,"n":948,"o":4.66,"t":"2024-12-24T05:00:00Z","v":116198,"vw":4.696044},{"c":5.23,"h":5.39,"l":4.65,"n":2913,"o":4.72,"t":"2024-12-26T05:00:00Z","v":480939,"vw":5.192053},{"c":5.45,"h":5.49,"l":5.15,"n":3124,"o":5.26,"t":"2024-12-27T05:00:00Z","v":400827,"vw":5.395197},{"c":5.19,"h":5.39,"l":5.02,"n":2071,"o":5.34,"t":"2024-12-30T05:00:00Z","v":166910,"vw":5.243443},{"c":5.21,"h":5.25,"l":4.85,"n":2222,"o":5.17,"t":"2024-12-31T05:00:00Z","v":258026,"vw":5.040131},{"c":5.32,"h":5.372,"l":5.01,"n":2279,"o":5.18,"t":"2025-01-02T05:00:00Z","v":226431,"vw":5.254304},{"c":5.68,"h":5.79,"l":5.302,"n":3263,"o":5.34,"t":"2025-01-03T05:00:00Z","v":376371,"vw":5.606506},{"c":5.69,"h":5.84,"l":5.57,"n":3209,"o":5.75,"t":"2025-01-06T05:00:00Z","v":399937,"vw":5.705566},{"c":4.58,"h":5.62,"l":4.57,"n":3816,"o":5.58,"t":"2025-01-07T05:00:00Z","v":447293,"vw":4.95498},{"c":4.78,"h":4.83,"l":4.235,"n":2398,"o":4.56,"t":"2025-01-08T05:00:00Z","v":260380,"vw":4.555009},{"c":4.56,"h":4.91,"l":4.31,"n":2502,"o":4.76,"t":"2025-01-10T05:00:00Z","v":344798,"vw":4.480684},{"c":4.1,"h":4.7,"l":4.03,"n":2289,"o":4.56,"t":"2025-01-13T05:00:00Z","v":252382,"vw":4.222909},{"c":4.21,"h":4.42,"l":3.98,"n":2742,"o":4.21,"t":"2025-01-14T05:00:00Z","v":820405,"vw":4.19254},{"c":4.4,"h":4.44,"l":4.21,"n":2092,"o":4.22,"t":"2025-01-15T05:00:00Z","v":204759,"vw":4.347867},{"c":4.46,"h":4.62,"l":4.37,"n":2562,"o":4.43,"t":"2025-01-16T05:00:00Z","v":237002,"vw":4.505695},{"c":4.17,"h":4.75,"l":4.15,"n":1903,"o":4.5,"t":"2025-01-17T05:00:00Z","v":259837,"vw":4.305612},{"c":3.79,"h":4.36,"l":3.7,"n":3851,"o":4.2,"t":"2025-01-21T05:00:00Z","v":414545,"vw":3.94817},{"c":3.85,"h":3.88,"l":3.76,"n":1643,"o":3.76,"t":"2025-01-22T05:00:00Z","v":135673,"vw":3.823035},{"c":3.68,"h":3.85,"l":3.57,"n":1979,"o":3.81,"t":"2025-01-23T05:00:00Z","v":215598,"vw":3.682674},{"c":3.67,"h":3.75,"l":3.58,"n":2595,"o":3.64,"t":"2025-01-24T05:00:00Z","v":207734,"vw":3.643885},{"c":3.26,"h":3.62,"l":3.16,"n":2376,"o":3.52,"t":"2025-01-27T05:00:00Z","v":331200,"vw":3.282141},{"c":3.42,"h":3.48,"l":3.15,"n":2189,"o":3.27,"t":"2025-01-28T05:00:00Z","v":193752,"vw":3.319074},{"c":3.34,"h":3.55,"l":3.34,"n":2278,"o":3.44,"t":"2025-01-29T05:00:00Z","v":300014,"vw":3.425144},{"c":3.48,"h":3.85,"l":3.36,"n":3280,"o":3.36,"t":"2025-01-30T05:00:00Z","v":296401,"vw":3.56481},{"c":3.62,"h":3.74,"l":3.56,"n":2289,"o":3.59,"t":"2025-01-31T05:00:00Z","v":365417,"vw":3.629307},{"c":3.44,"h":3.65,"l":3.4,"n":1584,"o":3.5,"t":"2025-02-03T05:00:00Z","v":231276,"vw":3.507957},{"c":3.27,"h":3.55,"l":3.27,"n":1422,"o":3.4,"t":"2025-02-04T05:00:00Z","v":176252,"vw":3.364281},{"c":3.27,"h":3.6,"l":3.22,"n":1100,"o":3.3,"t":"2025-02-05T05:00:00Z","v":110818,"vw":3.279834},{"c":3.28,"h":3.39,"l":3.201,"n":1234,"o":3.27,"t":"2025-02-06T05:00:00Z","v":228946,"vw":3.288391},{"c":3.26,"h":3.34,"l":3.19,"n":1640,"o":3.28,"t":"2025-02-07T05:00:00Z","v":285034,"vw":3.255689},{"c":3.03,"h":3.35,"l":2.98,"n":1896,"o":3.29,"t":"2025-02-10T05:00:00Z","v":241901,"vw":3.064801},{"c":3.1,"h":3.15,"l":2.98,"n":2216,"o":2.98,"t":"2025-02-11T05:00:00Z","v":440747,"vw":3.091146},{"c":3.01,"h":3.3,"l":2.995,"n":2005,"o":3.1,"t":"2025-02-12T05:00:00Z","v":249238,"vw":3.107308},{"c":3.05,"h":3.15,"l":2.99,"n":1763,"o":3.06,"t":"2025-02-13T05:00:00Z","v":202791,"vw":3.057594},{"c":3.33,"h":3.38,"l":2.95,"n":2003,"o":3,"t":"2025-02-14T05:00:00Z","v":424753,"vw":3.182119},{"c":3.35,"h":3.47,"l":3.2405,"n":1213,"o":3.29,"t":"2025-02-18T05:00:00Z","v":172541,"vw":3.328208},{"c":3.55,"h":3.72,"l":3.36,"n":2233,"o":3.4,"t":"2025-02-19T05:00:00Z","v":406945,"vw":3.584955},{"c":3.33,"h":3.65,"l":3.25,"n":2478,"o":3.57,"t":"2025-02-20T05:00:00Z","v":257664,"vw":3.418589},{"c":3.21,"h":3.46,"l":3.07,"n":1697,"o":3.31,"t":"2025-02-21T05:00:00Z","v":459082,"vw":3.216901},{"c":3.26,"h":3.31,"l":3.07,"n":1540,"o":3.21,"t":"2025-02-24T05:00:00Z","v":275197,"vw":3.235226},{"c":3.35,"h":3.6267,"l":3.26,"n":2713,"o":3.62,"t":"2025-02-25T05:00:00Z","v":489847,"vw":3.372991},{"c":3.04,"h":3.5,"l":3.01,"n":2269,"o":3.41,"t":"2025-02-26T05:00:00Z","v":234018,"vw":3.141678},{"c":2.99,"h":3.3066,"l":2.75,"n":1641,"o":3.08,"t":"2025-02-27T05:00:00Z","v":383025,"vw":2.976206},{"c":3.69,"h":3.71,"l":2.94,"n":3232,"o":3,"t":"2025-02-28T05:00:00Z","v":739272,"vw":3.492275},{"c":3.095,"h":3.7936,"l":3.07,"n":2569,"o":3.72,"t":"2025-03-03T05:00:00Z","v":362654,"vw":3.273065},{"c":2.795,"h":3,"l":2.71,"n":2630,"o":3,"t":"2025-03-04T05:00:00Z","v":694139,"vw":2.811122},{"c":3.12,"h":3.2,"l":2.81,"n":1523,"o":2.81,"t":"2025-03-05T05:00:00Z","v":243624,"vw":3.04989},{"c":3.13,"h":3.29,"l":3.06,"n":1841,"o":3.13,"t":"2025-03-06T05:00:00Z","v":271332,"vw":3.161779},{"c":2.92,"h":3.21,"l":2.81,"n":1255,"o":3.09,"t":"2025-03-07T05:00:00Z","v":146591,"vw":2.92896},{"c":2.77,"h":3,"l":2.6512,"n":1142,"o":2.88,"t":"2025-03-10T04:00:00Z","v":161915,"vw":2.791033},{"c":2.65,"h":2.87,"l":2.54,"n":1062,"o":2.76,"t":"2025-03-11T04:00:00Z","v":181648,"vw":2.670232},{"c":2.62,"h":2.87,"l":2.575,"n":1943,"o":2.62,"t":"2025-03-12T04:00:00Z","v":302921,"vw":2.671748},{"c":2.38,"h":2.8,"l":2.35,"n":1510,"o":2.64,"t":"2025-03-13T04:00:00Z","v":236426,"vw":2.479593},{"c":2.39,"h":2.5,"l":2.31,"n":1301,"o":2.39,"t":"2025-03-14T04:00:00Z","v":175085,"vw":2.398774},{"c":2.68,"h":2.72,"l":2.38,"n":1391,"o":2.41,"t":"2025-03-17T04:00:00Z","v":474468,"vw":2.590844},{"c":2.6,"h":2.8,"l":1.84,"n":3086,"o":2.65,"t":"2025-03-18T04:00:00Z","v":639416,"vw":2.298258},{"c":2.52,"h":2.68,"l":2.43,"n":805,"o":2.59,"t":"2025-03-19T04:00:00Z","v":97647,"vw":2.514615},{"c":2.54,"h":2.8,"l":2.415,"n":1037,"o":2.46,"t":"2025-03-20T04:00:00Z","v":135081,"vw":2.506113},{"c":2.63,"h":2.63,"l":2.4202,"n":642,"o":2.51,"t":"2025-03-21T04:00:00Z","v":131371,"vw":2.562571},{"c":2.68,"h":2.77,"l":2.6101,"n":611,"o":2.66,"t":"2025-03-24T04:00:00Z","v":98547,"vw":2.68659},{"c":2.49,"h":2.73,"l":2.43,"n":818,"o":2.72,"t":"2025-03-25T04:00:00Z","v":109329,"vw":2.540845},{"c":2.33,"h":2.69,"l":2.32,"n":582,"o":2.49,"t":"2025-03-26T04:00:00Z","v":86412,"vw":2.399004},{"c":2.44,"h":2.72,"l":2.36,"n":1505,"o":2.7,"t":"2025-03-27T04:00:00Z","v":416593,"vw":2.499165},{"c":2.33,"h":2.55,"l":2.32,"n":927,"o":2.41,"t":"2025-03-28T04:00:00Z","v":121334,"vw":2.410538},{"c":2.17,"h":2.36,"l":2.15,"n":877,"o":2.26,"t":"2025-03-31T04:00:00Z","v":156913,"vw":2.226685},{"c":2.26,"h":2.3,"l":2.05,"n":1047,"o":2.17,"t":"2025-04-01T04:00:00Z","v":128375,"vw":2.217097},{"c":2.13,"h":2.36,"l":2.07,"n":1055,"o":2.19,"t":"2025-04-02T04:00:00Z","v":155671,"vw":2.17655},{"c":2.02,"h":2.25,"l":1.85,"n":1002,"o":2.01,"t":"2025-04-03T04:00:00Z","v":202837,"vw":1.962932},{"c":2.055,"h":2.2,"l":1.89,"n":993,"o":1.9,"t":"2025-04-04T04:00:00Z","v":230505,"vw":2.016142},{"c":1.99,"h":2.11,"l":1.82,"n":996,"o":1.92,"t":"2025-04-07T04:00:00Z","v":126731,"vw":1.970409},{"c":1.86,"h":2.15,"l":1.86,"n":689,"o":2.04,"t":"2025-04-08T04:00:00Z","v":103330,"vw":1.96191},{"c":2.125,"h":2.19,"l":1.8,"n":1335,"o":1.86,"t":"2025-04-09T04:00:00Z","v":243788,"vw":2.008242},{"c":2.09,"h":2.29,"l":1.98,"n":999,"o":2.13,"t":"2025-04-10T04:00:00Z","v":204995,"vw":2.138149},{"c":2.16,"h":2.2097,"l":2.0101,"n":765,"o":2.08,"t":"2025-04-11T04:00:00Z","v":118929,"vw":2.125077},{"c":2.17,"h":2.26,"l":2.03,"n":681,"o":2.21,"t":"2025-04-14T04:00:00Z","v":80049,"vw":2.169519},{"c":2.14,"h":2.21,"l":2.0734,"n":542,"o":2.15,"t":"2025-04-15T04:00:00Z","v":94218,"vw":2.143787},{"c":2.08,"h":2.18,"l":1.98,"n":598,"o":2.1,"t":"2025-04-16T04:00:00Z","v":75753,"vw":2.085804},{"c":2.12,"h":2.19,"l":2.05,"n":415,"o":2.05,"t":"2025-04-17T04:00:00Z","v":60183,"vw":2.106546},{"c":1.93,"h":2.12,"l":1.88,"n":490,"o":2.1,"t":"2025-04-21T04:00:00Z","v":80796,"vw":1.972286},{"c":2.06,"h":2.14,"l":1.91,"n":436,"o":2,"t":"2025-04-22T04:00:00Z","v":102435,"vw":2.010761},{"c":2.19,"h":2.3,"l":2.0855,"n":631,"o":2.12,"t":"2025-04-23T04:00:00Z","v":110027,"vw":2.201818},{"c":2.28,"h":2.4399,"l":2.18,"n":540,"o":2.18,"t":"2025-04-24T04:00:00Z","v":86681,"vw":2.278745},{"c":2.685,"h":2.82,"l":2.335,"n":2095,"o":2.38,"t":"2025-04-25T04:00:00Z","v":797985,"vw":2.672513},{"c":2.69,"h":2.8,"l":2.605,"n":1086,"o":2.8,"t":"2025-04-28T04:00:00Z","v":190880,"vw":2.710153},{"c":3.12,"h":3.2,"l":2.68,"n":1406,"o":2.81,"t":"2025-04-29T04:00:00Z","v":368550,"vw":3.02703},{"c":3.34,"h":3.74,"l":2.85,"n":2323,"o":3.1,"t":"2025-04-30T04:00:00Z","v":587667,"vw":3.354453},{"c":3.56,"h":3.68,"l":3.3,"n":1700,"o":3.42,"t":"2025-05-01T04:00:00Z","v":448688,"vw":3.443622},{"c":3.42,"h":3.64,"l":2.81,"n":1874,"o":3.56,"t":"2025-05-02T04:00:00Z","v":459022,"vw":3.198667},{"c":3.34,"h":3.5,"l":3.33,"n":864,"o":3.47,"t":"2025-05-05T04:00:00Z","v":162366,"vw":3.426875},{"c":3.36,"h":3.47,"l":3.25,"n":1150,"o":3.38,"t":"2025-05-06T04:00:00Z","v":216327,"vw":3.337703},{"c":3.19,"h":3.37,"l":3.09,"n":1191,"o":3.36,"t":"2025-05-07T04:00:00Z","v":264845,"vw":3.181576},{"c":3.37,"h":3.42,"l":3.2,"n":772,"o":3.21,"t":"2025-05-08T04:00:00Z","v":177019,"vw":3.322917},{"c":3.35,"h":3.5,"l":3.26,"n":1074,"o":3.42,"t":"2025-05-09T04:00:00Z","v":127892,"vw":3.340514},{"c":3.1,"h":3.41,"l":3.04,"n":865,"o":3.41,"t":"2025-05-12T04:00:00Z","v":190120,"vw":3.188365},{"c":3.31,"h":3.4,"l":3.031,"n":1988,"o":3.11,"t":"2025-05-13T04:00:00Z","v":252609,"vw":3.208175},{"c":3.23,"h":3.5,"l":3.16,"n":1065,"o":3.31,"t":"2025-05-14T04:00:00Z","v":156242,"vw":3.315396},{"c":3.21,"h":3.25,"l":3.135,"n":830,"o":3.23,"t":"2025-05-15T04:00:00Z","v":164412,"vw":3.193093},{"c":3.26,"h":3.41,"l":3.17,"n":776,"o":3.22,"t":"2025-05-16T04:00:00Z","v":143582,"vw":3.253459},{"c":3.1,"h":3.29,"l":3.07,"n":831,"o":3.17,"t":"2025-05-19T04:00:00Z","v":75252,"vw":3.136851},{"c":3.06,"h":3.1,"l":2.9,"n":944,"o":3.08,"t":"2025-05-20T04:00:00Z","v":118860,"vw":3.030167},{"c":2.85,"h":3.1,"l":2.85,"n":1114,"o":3,"t":"2025-05-21T04:00:00Z","v":102466,"vw":2.984311},{"c":2.87,"h":3.09,"l":2.76,"n":730,"o":2.87,"t":"2025-05-22T04:00:00Z","v":94492,"vw":2.863063},{"c":3.49,"h":3.5,"l":2.9,"n":852,"o":2.92,"t":"2025-05-23T04:00:00Z","v":352350,"vw":3.203004},{"c":3.37,"h":3.7085,"l":3.21,"n":1032,"o":3.5,"t":"2025-05-27T04:00:00Z","v":292026,"vw":3.441747},{"c":3.52,"h":3.64,"l":3.32,"n":951,"o":3.37,"t":"2025-05-28T04:00:00Z","v":318628,"vw":3.438402},{"c":3.45,"h":3.74,"l":3.4,"n":1046,"o":3.52,"t":"2025-05-29T04:00:00Z","v":205836,"vw":3.515013},{"c":3.35,"h":3.59,"l":3.25,"n":565,"o":3.46,"t":"2025-05-30T04:00:00Z","v":97055,"vw":3.380973},{"c":3.24,"h":3.62,"l":3.1162,"n":627,"o":3.36,"t":"2025-06-02T04:00:00Z","v":81337,"vw":3.247266},{"c":3.3,"h":3.37,"l":3.19,"n":691,"o":3.25,"t":"2025-06-03T04:00:00Z","v":61981,"vw":3.272685},{"c":3.09,"h":3.37,"l":3.03,"n":1051,"o":3.33,"t":"2025-06-04T04:00:00Z","v":166793,"vw":3.166451},{"c":2.84,"h":3.14,"l":2.81,"n":612,"o":3.09,"t":"2025-06-05T04:00:00Z","v":102693,"vw":2.940019},{"c":3.06,"h":3.11,"l":2.902,"n":812,"o":2.91,"t":"2025-06-06T04:00:00Z","v":163506,"vw":3.023553},{"c":2.92,"h":3.14,"l":2.92,"n":657,"o":3.12,"t":"2025-06-09T04:00:00Z","v":94299,"vw":3.007497},{"c":3,"h":3.09,"l":2.77,"n":963,"o":2.92,"t":"2025-06-10T04:00:00Z","v":229659,"vw":2.900234},{"c":2.88,"h":3.08,"l":2.83,"n":415,"o":2.99,"t":"2025-06-11T04:00:00Z","v":40180,"vw":2.931594},{"c":2.95,"h":3,"l":2.83,"n":436,"o":2.95,"t":"2025-06-12T04:00:00Z","v":56000,"vw":2.923409},{"c":2.91,"h":3.03,"l":2.83,"n":850,"o":2.93,"t":"2025-06-13T04:00:00Z","v":127832,"vw":2.934661},{"c":2.94,"h":3.03,"l":2.89,"n":401,"o":3,"t":"2025-06-16T04:00:00Z","v":62027,"vw":2.926939},{"c":2.85,"h":3.04,"l":2.8,"n":817,"o":3.04,"t":"2025-06-17T04:00:00Z","v":299919,"vw":2.900044},{"c":2.84,"h":3,"l":2.831,"n":873,"o":2.88,"t":"2025-06-18T04:00:00Z","v":122536,"vw":2.880164},{"c":3.09,"h":3.14,"l":2.85,"n":1303,"o":2.85,"t":"2025-06-20T04:00:00Z","v":245258,"vw":2.999423},{"c":2.92,"h":3.14,"l":2.81,"n":1085,"o":3.12,"t":"2025-06-23T04:00:00Z","v":265135,"vw":2.97622},{"c":3,"h":3.1,"l":2.97,"n":719,"o":3.02,"t":"2025-06-24T04:00:00Z","v":88654,"vw":3.032641},{"c":3.37,"h":3.44,"l":2.96,"n":1304,"o":3,"t":"2025-06-25T04:00:00Z","v":263411,"vw":3.227671},{"c":3.53,"h":3.58,"l":3.36,"n":1107,"o":3.39,"t":"2025-06-26T04:00:00Z","v":153367,"vw":3.472312},{"c":3.5,"h":3.65,"l":3.45,"n":710,"o":3.54,"t":"2025-06-27T04:00:00Z","v":144037,"vw":3.540994},{"c":3.3,"h":3.59,"l":3.2101,"n":571,"o":3.55,"t":"2025-06-30T04:00:00Z","v":100197,"vw":3.39581},{"c":3.37,"h":3.5,"l":3.21,"n":835,"o":3.24,"t":"2025-07-01T04:00:00Z","v":100315,"vw":3.337824},{"c":3.21,"h":3.57,"l":3.1,"n":961,"o":3.32,"t":"2025-07-02T04:00:00Z","v":179565,"vw":3.230334},{"c":3.29,"h":3.39,"l":3.12,"n":543,"o":3.25,"t":"2025-07-03T04:00:00Z","v":85885,"vw":3.228108},{"c":3.44,"h":3.47,"l":3.2101,"n":1455,"o":3.22,"t":"2025-07-07T04:00:00Z","v":225758,"vw":3.3746},{"c":3.65,"h":3.67,"l":3.38,"n":1082,"o":3.46,"t":"2025-07-08T04:00:00Z","v":214553,"vw":3.540908},{"c":4.1,"h":4.1,"l":3.6701,"n":1230,"o":3.72,"t":"2025-07-09T04:00:00Z","v":265488,"vw":3.890037},{"c":4.55,"h":4.61,"l":4.0101,"n":1726,"o":4.22,"t":"2025-07-10T04:00:00Z","v":384991,"vw":4.377254},{"c":4.54,"h":4.75,"l":4.16,"n":1887,"o":4.75,"t":"2025-07-11T04:00:00Z","v":441113,"vw":4.526657},{"c":4.55,"h":4.69,"l":4.31,"n":1104,"o":4.51,"t":"2025-07-14T04:00:00Z","v":179313,"vw":4.464377},{"c":4.56,"h":4.64,"l":4.38,"n":1383,"o":4.55,"t":"2025-07-15T04:00:00Z","v":179443,"vw":4.536282},{"c":4.56,"h":5.01,"l":4.2,"n":2665,"o":4.64,"t":"2025-07-16T04:00:00Z","v":369709,"vw":4.633777},{"c":4.38,"h":4.9,"l":4.245,"n":2072,"o":4.65,"t":"2025-07-17T04:00:00Z","v":263387,"vw":4.421889},{"c":4.56,"h":4.66,"l":4.2714,"n":1491,"o":4.52,"t":"2025-07-18T04:00:00Z","v":260518,"vw":4.45249},{"c":4.47,"h":4.9,"l":4.42,"n":1455,"o":4.6,"t":"2025-07-21T04:00:00Z","v":103560,"vw":4.540374},{"c":4.87,"h":5.07,"l":4.48,"n":2178,"o":4.53,"t":"2025-07-22T04:00:00Z","v":390010,"vw":4.853394},{"c":4.96,"h":5.5,"l":4.6418,"n":11415,"o":5.28,"t":"2025-07-23T04:00:00Z","v":1117891,"vw":5.108019},{"c":5.24,"h":5.49,"l":5.03,"n":3274,"o":5.05,"t":"2025-07-24T04:00:00Z","v":697219,"vw":5.272285},{"c":4.77,"h":5.6917,"l":4.71,"n":3731,"o":5.69,"t":"2025-07-25T04:00:00Z","v":521171,"vw":4.967556},{"c":5.01,"h":5.16,"l":4.78,"n":2686,"o":4.79,"t":"2025-07-28T04:00:00Z","v":225844,"vw":4.951498},{"c":5.06,"h":5.15,"l":4.59,"n":1798,"o":4.99,"t":"2025-07-29T04:00:00Z","v":458725,"vw":4.836337},{"c":4.84,"h":5.24,"l":4.8,"n":2057,"o":5.06,"t":"2025-07-30T04:00:00Z","v":142313,"vw":4.979447},{"c":4.74,"h":5.05,"l":4.7099,"n":1277,"o":4.83,"t":"2025-07-31T04:00:00Z","v":104376,"vw":4.900567},{"c":5.01,"h":5.04,"l":4.548,"n":1179,"o":4.7,"t":"2025-08-01T04:00:00Z","v":122974,"vw":4.845845},{"c":4.86,"h":5.19,"l":4.72,"n":2550,"o":5.1,"t":"2025-08-04T04:00:00Z","v":280859,"vw":4.929263},{"c":5.07,"h":5.13,"l":4.86,"n":1285,"o":4.86,"t":"2025-08-05T04:00:00Z","v":123028,"vw":5.014918},{"c":5.05,"h":5.35,"l":4.985,"n":1904,"o":5.06,"t":"2025-08-06T04:00:00Z","v":150281,"vw":5.132012},{"c":5.28,"h":5.3,"l":5.0501,"n":1759,"o":5.15,"t":"2025-08-07T04:00:00Z","v":168703,"vw":5.202981},{"c":4.92,"h":5.38,"l":4.915,"n":1188,"o":5.28,"t":"2025-08-08T04:00:00Z","v":128049,"vw":5.134705},{"c":4.85,"h":5.2,"l":4.41,"n":1587,"o":4.94,"t":"2025-08-11T04:00:00Z","v":174485,"vw":4.824568},{"c":4.72,"h":5.11,"l":4.695,"n":1084,"o":5.02,"t":"2025-08-12T04:00:00Z","v":145221,"vw":4.929117},{"c":4.09,"h":4.88,"l":4.03,"n":2676,"o":4.73,"t":"2025-08-13T04:00:00Z","v":268822,"vw":4.366162},{"c":3.64,"h":4.25,"l":3.55,"n":2316,"o":4.08,"t":"2025-08-14T04:00:00Z","v":307546,"vw":3.811156},{"c":4.22,"h":4.37,"l":3.7,"n":2491,"o":3.77,"t":"2025-08-15T04:00:00Z","v":419299,"vw":4.09968},{"c":3.93,"h":4.39,"l":3.7601,"n":1619,"o":4.34,"t":"2025-08-18T04:00:00Z","v":234884,"vw":3.940043},{"c":3.93,"h":4.06,"l":3.81,"n":1056,"o":3.93,"t":"2025-08-19T04:00:00Z","v":83665,"vw":3.934193},{"c":3.71,"h":3.97,"l":3.6597,"n":1412,"o":3.85,"t":"2025-08-20T04:00:00Z","v":216040,"vw":3.746098},{"c":3.6,"h":3.7796,"l":3.5421,"n":1096,"o":3.61,"t":"2025-08-21T04:00:00Z","v":116805,"vw":3.645926},{"c":3.84,"h":3.86,"l":3.51,"n":1082,"o":3.55,"t":"2025-08-22T04:00:00Z","v":90785,"vw":3.724728},{"c":3.62,"h":4.16,"l":3.6,"n":1367,"o":3.88,"t":"2025-08-25T04:00:00Z","v":147948,"vw":3.738742},{"c":3.77,"h":3.88,"l":3.53,"n":1410,"o":3.63,"t":"2025-08-26T04:00:00Z","v":139276,"vw":3.69701},{"c":3.5,"h":3.89,"l":3.46,"n":1336,"o":3.77,"t":"2025-08-27T04:00:00Z","v":161324,"vw":3.597318},{"c":3.57,"h":3.68,"l":3.3992,"n":930,"o":3.49,"t":"2025-08-28T04:00:00Z","v":104584,"vw":3.55339},{"c":3.59,"h":3.67,"l":3.4,"n":956,"o":3.53,"t":"2025-08-29T04:00:00Z","v":93278,"vw":3.541984},{"c":3.52,"h":3.63,"l":3.43,"n":1107,"o":3.45,"t":"2025-09-02T04:00:00Z","v":246301,"vw":3.493099},{"c":3.56,"h":3.86,"l":3.5,"n":734,"o":3.6,"t":"2025-09-03T04:00:00Z","v":114978,"vw":3.605487},{"c":3.5,"h":3.62,"l":3.4,"n":866,"o":3.56,"t":"2025-09-04T04:00:00Z","v":135360,"vw":3.540293},{"c":3.77,"h":3.78,"l":3.46,"n":603,"o":3.52,"t":"2025-09-05T04:00:00Z","v":140474,"vw":3.613115},{"c":3.88,"h":3.97,"l":3.67,"n":1516,"o":3.86,"t":"2025-09-08T04:00:00Z","v":269529,"vw":3.849844},{"c":4.18,"h":4.3699,"l":3.9,"n":1975,"o":3.9,"t":"2025-09-09T04:00:00Z","v":334504,"vw":4.16787},{"c":4.51,"h":4.55,"l":4.01,"n":2596,"o":4.15,"t":"2025-09-10T04:00:00Z","v":599974,"vw":4.274219},{"c":4.92,"h":5.03,"l":4.62,"n":2845,"o":4.63,"t":"2025-09-11T04:00:00Z","v":687696,"vw":4.860811},{"c":4.87,"h":5.1,"l":4.76,"n":2930,"o":4.93,"t":"2025-09-12T04:00:00Z","v":313702,"vw":4.961332},{"c":5.2,"h":5.41,"l":5.05,"n":3400,"o":5.13,"t":"2025-09-15T04:00:00Z","v":568676,"vw":5.242385},{"c":5.03,"h":5.2899,"l":4.85,"n":2194,"o":5.25,"t":"2025-09-16T04:00:00Z","v":288303,"vw":5.0908},{"c":4.98,"h":5.15,"l":4.93,"n":2107,"o":5.1,"t":"2025-09-17T04:00:00Z","v":208677,"vw":5.038073},{"c":5.21,"h":5.25,"l":5.01,"n":2954,"o":5.1,"t":"2025-09-18T04:00:00Z","v":757520,"vw":5.122115},{"c":5.71,"h":5.79,"l":5.23,"n":4000,"o":5.26,"t":"2025-09-19T04:00:00Z","v":672515,"vw":5.601101},{"c":5.46,"h":5.73,"l":5.3016,"n":2608,"o":5.71,"t":"2025-09-22T04:00:00Z","v":343191,"vw":5.468681},{"c":5.47,"h":5.58,"l":5.35,"n":2421,"o":5.57,"t":"2025-09-23T04:00:00Z","v":230382,"vw":5.463011},{"c":5.55,"h":5.58,"l":5.1321,"n":1813,"o":5.47,"t":"2025-09-24T04:00:00Z","v":239471,"vw":5.362015},{"c":4.98,"h":5.57,"l":4.96,"n":2387,"o":5.55,"t":"2025-09-25T04:00:00Z","v":269231,"vw":5.207888},{"c":4.51,"h":5.1,"l":4.4,"n":2403,"o":5,"t":"2025-09-26T04:00:00Z","v":182723,"vw":4.732465},{"c":4.55,"h":4.92,"l":4.53,"n":1630,"o":4.61,"t":"2025-09-29T04:00:00Z","v":148953,"vw":4.633142},{"c":4.46,"h":4.84,"l":4.21,"n":3112,"o":4.67,"t":"2025-09-30T04:00:00Z","v":326199,"vw":4.428792},{"c":4.83,"h":5.05,"l":4.48,"n":2661,"o":4.51,"t":"2025-10-01T04:00:00Z","v":362301,"vw":4.817359},{"c":4.86,"h":5,"l":4.76,"n":2293,"o":4.92,"t":"2025-10-02T04:00:00Z","v":246115,"vw":4.882084},{"c":4.87,"h":4.87,"l":4.65,"n":1408,"o":4.85,"t":"2025-10-03T04:00:00Z","v":147310,"vw":4.797746},{"c":5.22,"h":5.33,"l":4.85,"n":2070,"o":4.87,"t":"2025-10-06T04:00:00Z","v":371276,"vw":5.134822},{"c":5.72,"h":5.73,"l":5.16,"n":4849,"o":5.33,"t":"2025-10-07T04:00:00Z","v":719478,"vw":5.591778},{"c":5.89,"h":6.15,"l":5.61,"n":4140,"o":5.8,"t":"2025-10-08T04:00:00Z","v":557241,"vw":5.877952},{"c":6.06,"h":6.19,"l":5.78,"n":3588,"o":5.99,"t":"2025-10-09T04:00:00Z","v":458415,"vw":5.975456},{"c":5.43,"h":6.03,"l":5.295,"n":3054,"o":6.03,"t":"2025-10-10T04:00:00Z","v":387278,"vw":5.556402},{"c":5.37,"h":5.74,"l":5.32,"n":2856,"o":5.5,"t":"2025-10-13T04:00:00Z","v":295970,"vw":5.487192},{"c":5.51,"h":5.59,"l":5.105,"n":2646,"o":5.38,"t":"2025-10-14T04:00:00Z","v":384302,"vw":5.397413},{"c":4.99,"h":5.88,"l":4.921,"n":3653,"o":5.66,"t":"2025-10-15T04:00:00Z","v":388953,"vw":5.213544},{"c":4.31,"h":5.24,"l":4.25,"n":3623,"o":5.01,"t":"2025-10-16T04:00:00Z","v":462215,"vw":4.498467},{"c":4.33,"h":4.42,"l":4.16,"n":2059,"o":4.32,"t":"2025-10-17T04:00:00Z","v":207043,"vw":4.294619},{"c":4.25,"h":4.58,"l":4.22,"n":2122,"o":4.4,"t":"2025-10-20T04:00:00Z","v":218242,"vw":4.36555},{"c":4.14,"h":4.37,"l":4.06,"n":2111,"o":4.23,"t":"2025-10-21T04:00:00Z","v":253112,"vw":4.187723},{"c":4,"h":4.26,"l":3.83,"n":2434,"o":4.09,"t":"2025-10-22T04:00:00Z","v":485673,"vw":3.972098},{"c":4.19,"h":4.49,"l":3.87,"n":4128,"o":4.49,"t":"2025-10-23T04:00:00Z","v":691748,"vw":4.108185},{"c":4.19,"h":4.33,"l":4.13,"n":2214,"o":4.19,"t":"2025-10-24T04:00:00Z","v":246943,"vw":4.244921},{"c":4.04,"h":4.34,"l":4,"n":1955,"o":4.23,"t":"2025-10-27T04:00:00Z","v":184299,"vw":4.183517},{"c":4.19,"h":4.47,"l":4.05,"n":1733,"o":4.05,"t":"2025-10-28T04:00:00Z","v":236211,"vw":4.29553},{"c":4.14,"h":4.43,"l":4.05,"n":2707,"o":4.18,"t":"2025-10-29T04:00:00Z","v":594179,"vw":4.282674},{"c":4.03,"h":4.37,"l":3.94,"n":1821,"o":4.11,"t":"2025-10-30T04:00:00Z","v":188482,"vw":4.03677},{"c":4.4,"h":4.47,"l":4.1275,"n":2389,"o":4.17,"t":"2025-10-31T04:00:00Z","v":345541,"vw":4.312599},{"c":4.54,"h":4.6,"l":4.14,"n":3724,"o":4.41,"t":"2025-11-03T05:00:00Z","v":789470,"vw":4.440627},{"c":3.98,"h":4.58,"l":3.93,"n":2666,"o":4.49,"t":"2025-11-04T05:00:00Z","v":464509,"vw":4.213778},{"c":4.16,"h":4.29,"l":4.08,"n":2344,"o":4.15,"t":"2025-11-05T05:00:00Z","v":287327,"vw":4.140023},{"c":4.03,"h":4.22,"l":3.92,"n":3012,"o":4.16,"t":"2025-11-06T05:00:00Z","v":389284,"vw":3.997122},{"c":4.24,"h":4.32,"l":3.96,"n":2704,"o":4.04,"t":"2025-11-07T05:00:00Z","v":303997,"vw":4.116532},{"c":4.2,"h":4.39,"l":4.12,"n":2627,"o":4.24,"t":"2025-11-10T05:00:00Z","v":246581,"vw":4.238342},{"c":4.79,"h":4.86,"l":4.26,"n":4732,"o":4.35,"t":"2025-11-11T05:00:00Z","v":649818,"vw":4.693995},{"c":4.89,"h":4.95,"l":4.64,"n":3165,"o":4.87,"t":"2025-11-12T05:00:00Z","v":282613,"vw":4.812641},{"c":5.01,"h":5.05,"l":4.72,"n":4080,"o":4.95,"t":"2025-11-13T05:00:00Z","v":382355,"vw":4.920057},{"c":4.85,"h":5.18,"l":4.77,"n":3866,"o":4.99,"t":"2025-11-14T05:00:00Z","v":433737,"vw":4.956565},{"c":5.05,"h":5.09,"l":4.69,"n":3391,"o":4.8,"t":"2025-11-17T05:00:00Z","v":263020,"vw":4.943518},{"c":4.88,"h":5.08,"l":4.72,"n":3259,"o":4.98,"t":"2025-11-18T05:00:00Z","v":215904,"vw":4.871919},{"c":5.16,"h":5.25,"l":4.87,"n":2223,"o":4.87,"t":"2025-11-19T05:00:00Z","v":287392,"vw":5.095984},{"c":4.49,"h":5.3,"l":4.4101,"n":2763,"o":5.17,"t":"2025-11-20T05:00:00Z","v":277775,"vw":4.827699},{"c":4.31,"h":4.56,"l":4.175,"n":2748,"o":4.52,"t":"2025-11-21T05:00:00Z","v":209521,"vw":4.349557},{"c":3.9,"h":4.5,"l":3.86,"n":2333,"o":4.32,"t":"2025-11-24T05:00:00Z","v":309683,"vw":4.036545},{"c":3.64,"h":4,"l":3.56,"n":2391,"o":3.92,"t":"2025-11-25T05:00:00Z","v":325015,"vw":3.755731},{"c":3.97,"h":4.05,"l":3.63,"n":2717,"o":3.63,"t":"2025-11-26T05:00:00Z","v":252955,"vw":3.913203},{"c":4.06,"h":4.1,"l":3.94,"n":676,"o":3.95,"t":"2025-11-28T05:00:00Z","v":88128,"vw":4.038047},{"c":3.87,"h":4.16,"l":3.86,"n":1698,"o":4.16,"t":"2025-12-01T05:00:00Z","v":111722,"vw":3.983582},{"c":3.85,"h":4.12,"l":3.85,"n":1709,"o":3.85,"t":"2025-12-02T05:00:00Z","v":129788,"vw":3.92127},{"c":4.15,"h":4.2,"l":3.86,"n":1598,"o":3.86,"t":"2025-12-03T05:00:00Z","v":172321,"vw":4.019078},{"c":3.87,"h":4.2,"l":3.81,"n":2382,"o":4.14,"t":"2025-12-04T05:00:00Z","v":187497,"vw":3.959509},{"c":3.72,"h":3.94,"l":3.58,"n":2794,"o":3.84,"t":"2025-12-05T05:00:00Z","v":394883,"vw":3.744831},{"c":3.48,"h":3.91,"l":3.35,"n":2682,"o":3.78,"t":"2025-12-08T05:00:00Z","v":271598,"vw":3.528175},{"c":3.75,"h":3.83,"l":3.49,"n":1678,"o":3.49,"t":"2025-12-09T05:00:00Z","v":210054,"vw":3.730136},{"c":3.78,"h":3.92,"l":3.695,"n":2703,"o":3.75,"t":"2025-12-10T05:00:00Z","v":152023,"vw":3.803446},{"c":3.81,"h":3.93,"l":3.73,"n":1976,"o":3.78,"t":"2025-12-11T05:00:00Z","v":181032,"vw":3.835528},{"c":3.68,"h":3.9,"l":3.665,"n":1463,"o":3.83,"t":"2025-12-12T05:00:00Z","v":178580,"vw":3.778122},{"c":3.6,"h":3.83,"l":3.6,"n":2141,"o":3.69,"t":"2025-12-15T05:00:00Z","v":281876,"vw":3.71157},{"c":3.47,"h":3.72,"l":3.37,"n":2212,"o":3.65,"t":"2025-12-16T05:00:00Z","v":222223,"vw":3.46963},{"c":3.45,"h":3.52,"l":3.41,"n":2078,"o":3.45,"t":"2025-12-17T05:00:00Z","v":141354,"vw":3.45965},{"c":3.48,"h":3.55,"l":3.42,"n":1627,"o":3.51,"t":"2025-12-18T05:00:00Z","v":127781,"vw":3.49754},{"c":3.25,"h":3.62,"l":3.19,"n":2497,"o":3.52,"t":"2025-12-19T05:00:00Z","v":263601,"vw":3.36165},{"c":3.36,"h":3.37,"l":3.24,"n":1377,"o":3.26,"t":"2025-12-22T05:00:00Z","v":149837,"vw":3.304929},{"c":3.23,"h":3.52,"l":3.17,"n":2431,"o":3.37,"t":"2025-12-23T05:00:00Z","v":222477,"vw":3.314287},{"c":3.16,"h":3.39,"l":3.1,"n":1260,"o":3.22,"t":"2025-12-24T05:00:00Z","v":141793,"vw":3.162283},{"c":2.97,"h":3.2,"l":2.935,"n":1725,"o":3.14,"t":"2025-12-26T05:00:00Z","v":249752,"vw":3.010721},{"c":3.03,"h":3.14,"l":2.87,"n":1175,"o":2.92,"t":"2025-12-29T05:00:00Z","v":105996,"vw":2.970864},{"c":3.05,"h":3.24,"l":3.01,"n":1370,"o":3.01,"t":"2025-12-30T05:00:00Z","v":182013,"vw":3.080956},{"c":3.04,"h":3.19,"l":2.86,"n":2209,"o":3.11,"t":"2025-12-31T05:00:00Z","v":455005,"vw":2.985704},{"c":3.29,"h":3.4,"l":3.05,"n":1679,"o":3.05,"t":"2026-01-02T05:00:00Z","v":158418,"vw":3.260707},{"c":3.67,"h":3.7,"l":3.34,"n":2231,"o":3.39,"t":"2026-01-05T05:00:00Z","v":320097,"vw":3.523992},{"c":3.45,"h":3.71,"l":3.41,"n":2419,"o":3.67,"t":"2026-01-06T05:00:00Z","v":285477,"vw":3.522964},{"c":3.56,"h":3.64,"l":3.45,"n":1811,"o":3.48,"t":"2026-01-07T05:00:00Z","v":116582,"vw":3.541957},{"c":3.51,"h":3.665,"l":3.4507,"n":2880,"o":3.56,"t":"2026-01-08T05:00:00Z","v":209125,"vw":3.53676},{"c":3.61,"h":3.73,"l":3.3801,"n":3373,"o":3.65,"t":"2026-01-09T05:00:00Z","v":510364,"vw":3.580895},{"c":3.95,"h":3.99,"l":3.53,"n":3319,"o":3.56,"t":"2026-01-12T05:00:00Z","v":522712,"vw":3.776591},{"c":4.02,"h":4.2,"l":3.73,"n":5016,"o":4.14,"t":"2026-01-13T05:00:00Z","v":689036,"vw":3.988557},{"c":3.7,"h":4.05,"l":3.5701,"n":5156,"o":4.05,"t":"2026-01-14T05:00:00Z","v":584907,"vw":3.713382},{"c":3.43,"h":3.8,"l":3.4,"n":2632,"o":3.74,"t":"2026-01-15T05:00:00Z","v":195958,"vw":3.551592},{"c":4.59,"h":5,"l":3.63,"n":23859,"o":3.65,"t":"2026-01-16T05:00:00Z","v":5370527,"vw":4.366894},{"c":4.455,"h":4.8899,"l":3.86,"n":10309,"o":4.795,"t":"2026-01-20T05:00:00Z","v":1968769,"vw":4.346258},{"c":5.5,"h":5.98,"l":4.67,"n":21008,"o":4.67,"t":"2026-01-21T05:00:00Z","v":4373967,"vw":5.54462},{"c":5.8,"h":6.35,"l":5.55,"n":12482,"o":5.61,"t":"2026-01-22T05:00:00Z","v":2360695,"vw":5.949192},{"c":5.8,"h":7.13,"l":5.75,"n":24498,"o":5.92,"t":"2026-01-23T05:00:00Z","v":4833594,"vw":6.47113},{"c":4.81,"h":6.2,"l":4.8,"n":11448,"o":6.065,"t":"2026-01-26T05:00:00Z","v":2555880,"vw":5.343878},{"c":4.78,"h":5.07,"l":4.44,"n":6836,"o":4.84,"t":"2026-01-27T05:00:00Z","v":1227985,"vw":4.701845},{"c":4.87,"h":5.065,"l":4.5262,"n":5167,"o":4.925,"t":"2026-01-28T05:00:00Z","v":653054,"vw":4.840215},{"c":4.45,"h":4.99,"l":4.27,"n":5266,"o":4.99,"t":"2026-01-29T05:00:00Z","v":944811,"vw":4.490315},{"c":4.21,"h":4.58,"l":4.18,"n":3814,"o":4.32,"t":"2026-01-30T05:00:00Z","v":540721,"vw":4.337621},{"c":4.68,"h":4.78,"l":3.65,"n":5594,"o":4.1,"t":"2026-02-02T05:00:00Z","v":965695,"vw":4.361506},{"c":4.68,"h":4.76,"l":4.33,"n":5245,"o":4.72,"t":"2026-02-03T05:00:00Z","v":661037,"vw":4.511638},{"c":4.04,"h":4.76,"l":4.0101,"n":4447,"o":4.68,"t":"2026-02-04T05:00:00Z","v":562582,"vw":4.188004},{"c":3.765,"h":4.29,"l":3.755,"n":5825,"o":3.96,"t":"2026-02-05T05:00:00Z","v":999940,"vw":3.956535},{"c":4.21,"h":4.305,"l":3.76,"n":6050,"o":3.83,"t":"2026-02-06T05:00:00Z","v":679139,"vw":4.130838},{"c":4.28,"h":4.55,"l":4.115,"n":3186,"o":4.14,"t":"2026-02-09T05:00:00Z","v":373574,"vw":4.353531},{"c":4.34,"h":4.55,"l":4.1,"n":3870,"o":4.32,"t":"2026-02-10T05:00:00Z","v":456099,"vw":4.4288},{"c":4.03,"h":4.47,"l":3.956,"n":3297,"o":4.33,"t":"2026-02-11T05:00:00Z","v":501403,"vw":4.122705},{"c":3.72,"h":4.32,"l":3.62,"n":4443,"o":4.08,"t":"2026-02-12T05:00:00Z","v":694815,"vw":3.804477},{"c":3.71,"h":3.92,"l":3.6,"n":4668,"o":3.75,"t":"2026-02-13T05:00:00Z","v":563718,"vw":3.766618},{"c":3.215,"h":3.59,"l":3.13,"n":4858,"o":3.578,"t":"2026-02-17T05:00:00Z","v":766593,"vw":3.267725},{"c":3.66,"h":3.79,"l":3.17,"n":4837,"o":3.25,"t":"2026-02-18T05:00:00Z","v":678756,"vw":3.583673},{"c":3.61,"h":3.66,"l":3.43,"n":3352,"o":3.62,"t":"2026-02-19T05:00:00Z","v":331810,"vw":3.561795},{"c":3.67,"h":3.89,"l":3.47,"n":3372,"o":3.6,"t":"2026-02-20T05:00:00Z","v":298117,"vw":3.743834},{"c":3.54,"h":3.95,"l":3.51,"n":4203,"o":3.75,"t":"2026-02-23T05:00:00Z","v":565807,"vw":3.739533},{"c":3.3,"h":3.58,"l":3.25,"n":3409,"o":3.54,"t":"2026-02-24T05:00:00Z","v":518633,"vw":3.356334},{"c":3.34,"h":3.53,"l":3.27,"n":3270,"o":3.41,"t":"2026-02-25T05:00:00Z","v":301790,"vw":3.396273},{"c":3.04,"h":3.5,"l":3.03,"n":4380,"o":3.36,"t":"2026-02-26T05:00:00Z","v":531405,"vw":3.126797},{"c":2.89,"h":3.08,"l":2.88,"n":3580,"o":3.04,"t":"2026-02-27T05:00:00Z","v":1470685,"vw":2.950615},{"c":3.46,"h":3.48,"l":2.81,"n":6085,"o":2.94,"t":"2026-03-02T05:00:00Z","v":1612253,"vw":3.060791},{"c":3.27,"h":3.375,"l":3.08,"n":3703,"o":3.26,"t":"2026-03-03T05:00:00Z","v":369796,"vw":3.275094},{"c":3.36,"h":3.43,"l":3.23,"n":2083,"o":3.3,"t":"2026-03-04T05:00:00Z","v":196060,"vw":3.325958},{"c":3.27,"h":3.44,"l":3.2,"n":2333,"o":3.38,"t":"2026-03-05T05:00:00Z","v":186855,"vw":3.281691},{"c":3.42,"h":3.6,"l":3.11,"n":6540,"o":3.11,"t":"2026-03-06T05:00:00Z","v":1025369,"vw":3.424418},{"c":3.63,"h":3.7,"l":3.4,"n":6761,"o":3.48,"t":"2026-03-09T04:00:00Z","v":397367,"vw":3.59519},{"c":3.71,"h":4,"l":3.66,"n":5059,"o":3.66,"t":"2026-03-10T04:00:00Z","v":586321,"vw":3.862127},{"c":3.87,"h":4.065,"l":3.66,"n":7542,"o":3.73,"t":"2026-03-11T04:00:00Z","v":798458,"vw":3.869295},{"c":3.63,"h":3.99,"l":3.6201,"n":2846,"o":3.9,"t":"2026-03-12T04:00:00Z","v":527958,"vw":3.806526},{"c":3.61,"h":3.7,"l":3.5,"n":3389,"o":3.6,"t":"2026-03-13T04:00:00Z","v":321356,"vw":3.622388},{"c":3.99,"h":4,"l":3.65,"n":5995,"o":3.65,"t":"2026-03-16T04:00:00Z","v":509920,"vw":3.853196},{"c":3.99,"h":4.15,"l":3.95,"n":4187,"o":3.99,"t":"2026-03-17T04:00:00Z","v":433779,"vw":4.043954},{"c":3.8,"h":4.03,"l":3.69,"n":3753,"o":3.92,"t":"2026-03-18T04:00:00Z","v":686208,"vw":3.80018},{"c":3.61,"h":3.78,"l":3.47,"n":3161,"o":3.71,"t":"2026-03-19T04:00:00Z","v":687370,"vw":3.589163},{"c":3.82,"h":3.84,"l":3.51,"n":4641,"o":3.62,"t":"2026-03-20T04:00:00Z","v":858259,"vw":3.748802},{"c":3.9,"h":3.935,"l":3.7,"n":3489,"o":3.8,"t":"2026-03-23T04:00:00Z","v":579828,"vw":3.86245},{"c":4.19,"h":4.21,"l":3.9,"n":4209,"o":3.9,"t":"2026-03-24T04:00:00Z","v":828596,"vw":4.13374},{"c":4.07,"h":4.39,"l":4,"n":4204,"o":4.21,"t":"2026-03-25T04:00:00Z","v":678083,"vw":4.196438},{"c":4.12,"h":4.35,"l":3.91,"n":4880,"o":4.05,"t":"2026-03-26T04:00:00Z","v":871239,"vw":4.121689},{"c":3.725,"h":4.09,"l":3.6801,"n":4123,"o":4.02,"t":"2026-03-27T04:00:00Z","v":426786,"vw":3.855425},{"c":3.025,"h":3.8899,"l":2.87,"n":7351,"o":3.74,"t":"2026-03-30T04:00:00Z","v":1506134,"vw":3.193308},{"c":3.08,"h":3.16,"l":2.91,"n":4624,"o":3,"t":"2026-03-31T04:00:00Z","v":733877,"vw":3.045601},{"c":3.09,"h":3.29,"l":3.07,"n":2897,"o":3.12,"t":"2026-04-01T04:00:00Z","v":313501,"vw":3.129481},{"c":3.23,"h":3.3,"l":3.05,"n":1708,"o":3.07,"t":"2026-04-02T04:00:00Z","v":186311,"vw":3.207641},{"c":3.17,"h":3.33,"l":3.12,"n":1970,"o":3.26,"t":"2026-04-06T04:00:00Z","v":172791,"vw":3.179548},{"c":2.97,"h":3.29,"l":2.945,"n":2551,"o":3.11,"t":"2026-04-07T04:00:00Z","v":347923,"vw":3.013006},{"c":3.1,"h":3.24,"l":3.05,"n":5113,"o":3.16,"t":"2026-04-08T04:00:00Z","v":566946,"vw":3.159755},{"c":3.1,"h":3.25,"l":3.07,"n":3738,"o":3.12,"t":"2026-04-09T04:00:00Z","v":349156,"vw":3.137379},{"c":3.07,"h":3.28,"l":3.01,"n":2520,"o":3.08,"t":"2026-04-10T04:00:00Z","v":382277,"vw":3.107395},{"c":3.03,"h":3.15,"l":3.01,"n":2497,"o":3.06,"t":"2026-04-13T04:00:00Z","v":241812,"vw":3.09441},{"c":3.09,"h":3.1,"l":3.02,"n":1735,"o":3.06,"t":"2026-04-14T04:00:00Z","v":228566,"vw":3.07253},{"c":3.29,"h":3.31,"l":3.1,"n":2231,"o":3.1,"t":"2026-04-15T04:00:00Z","v":319304,"vw":3.219526},{"c":3.03,"h":3.35,"l":3.01,"n":3424,"o":3.3,"t":"2026-04-16T04:00:00Z","v":494714,"vw":3.088689},{"c":3.09,"h":3.1353,"l":3,"n":2259,"o":3.12,"t":"2026-04-17T04:00:00Z","v":264396,"vw":3.057299},{"c":3.12,"h":3.17,"l":3.01,"n":2748,"o":3.07,"t":"2026-04-20T04:00:00Z","v":237367,"vw":3.122533},{"c":2.71,"h":3.15,"l":2.65,"n":6109,"o":3.1,"t":"2026-04-21T04:00:00Z","v":891871,"vw":2.872946},{"c":2.86,"h":3.07,"l":2.825,"n":3278,"o":2.92,"t":"2026-04-22T04:00:00Z","v":475887,"vw":2.923914},{"c":2.8,"h":2.94,"l":2.73,"n":3289,"o":2.88,"t":"2026-04-23T04:00:00Z","v":383852,"vw":2.808392},{"c":2.78,"h":2.85,"l":2.7,"n":1733,"o":2.77,"t":"2026-04-24T04:00:00Z","v":243143,"vw":2.770876},{"c":2.91,"h":2.93,"l":2.775,"n":1945,"o":2.78,"t":"2026-04-27T04:00:00Z","v":185032,"vw":2.880079},{"c":2.81,"h":2.96,"l":2.75,"n":3615,"o":2.88,"t":"2026-04-28T04:00:00Z","v":320131,"vw":2.848671},{"c":2.57,"h":2.85,"l":2.52,"n":3672,"o":2.77,"t":"2026-04-29T04:00:00Z","v":610843,"vw":2.637792},{"c":2.57,"h":2.65,"l":2.435,"n":2979,"o":2.58,"t":"2026-04-30T04:00:00Z","v":493786,"vw":2.557334},{"c":2.72,"h":2.73,"l":2.57,"n":3246,"o":2.6,"t":"2026-05-01T04:00:00Z","v":309162,"vw":2.65673},{"c":2.58,"h":2.8,"l":2.51,"n":3314,"o":2.73,"t":"2026-05-04T04:00:00Z","v":408346,"vw":2.588563},{"c":2.58,"h":2.66,"l":2.48,"n":3289,"o":2.63,"t":"2026-05-05T04:00:00Z","v":568579,"vw":2.55411},{"c":2.51,"h":2.61,"l":2.38,"n":3417,"o":2.55,"t":"2026-05-06T04:00:00Z","v":460981,"vw":2.455558},{"c":2.48,"h":2.56,"l":2.415,"n":1950,"o":2.55,"t":"2026-05-07T04:00:00Z","v":238637,"vw":2.480423},{"c":2.64,"h":2.7,"l":2.45,"n":3550,"o":2.48,"t":"2026-05-08T04:00:00Z","v":477563,"vw":2.620918},{"c":2.94,"h":3.0488,"l":2.61,"n":4813,"o":2.64,"t":"2026-05-11T04:00:00Z","v":674861,"vw":2.891193},{"c":2.76,"h":2.99,"l":2.65,"n":2671,"o":2.9,"t":"2026-05-12T04:00:00Z","v":273495,"vw":2.795282},{"c":2.99,"h":3.12,"l":2.73,"n":3495,"o":2.76,"t":"2026-05-13T04:00:00Z","v":590933,"vw":2.995532},{"c":2.82,"h":3.07,"l":2.75,"n":5764,"o":2.99,"t":"2026-05-14T04:00:00Z","v":729567,"vw":2.893347},{"c":2.56,"h":2.77,"l":2.45,"n":3208,"o":2.57,"t":"2026-05-15T04:00:00Z","v":508406,"vw":2.543416},{"c":1.6,"h":2.78,"l":1.36,"n":17248,"o":2.59,"t":"2026-05-18T04:00:00Z","v":4501204,"vw":1.845442},{"c":2.02,"h":2.19,"l":1.6707,"n":12282,"o":1.68,"t":"2026-05-19T04:00:00Z","v":2628176,"vw":2.028072},{"c":2.26,"h":2.27,"l":1.81,"n":5166,"o":1.87,"t":"2026-05-20T04:00:00Z","v":769967,"vw":2.052583},{"c":2.96,"h":3,"l":2.33,"n":9881,"o":2.33,"t":"2026-05-21T04:00:00Z","v":1996425,"vw":2.838414},{"c":3.07,"h":3.18,"l":2.86,"n":5166,"o":2.86,"t":"2026-05-22T04:00:00Z","v":848660,"vw":3.046729},{"c":2.76,"h":3.09,"l":2.62,"n":6036,"o":3.07,"t":"2026-05-26T04:00:00Z","v":799186,"vw":2.794704},{"c":2.58,"h":2.9,"l":2.46,"n":5799,"o":2.73,"t":"2026-05-27T04:00:00Z","v":945073,"vw":2.662798},{"c":2,"h":2.275,"l":1.8201,"n":24004,"o":2.275,"t":"2026-05-28T04:00:00Z","v":5756984,"vw":1.998313},{"c":1.95,"h":2.0392,"l":1.87,"n":8267,"o":2.01,"t":"2026-05-29T04:00:00Z","v":1592756,"vw":1.978239},{"c":1.98,"h":2.07,"l":1.9,"n":9637,"o":2,"t":"2026-06-01T04:00:00Z","v":1380903,"vw":2.005659},{"c":2.1,"h":2.14,"l":1.99,"n":8877,"o":2.08,"t":"2026-06-02T04:00:00Z","v":1463985,"vw":2.088349},{"c":1.95,"h":2.21,"l":1.94,"n":9684,"o":2.2,"t":"2026-06-03T04:00:00Z","v":1856232,"vw":2.030275},{"c":2.02,"h":2.02,"l":1.8608,"n":5563,"o":1.9,"t":"2026-06-04T04:00:00Z","v":862163,"vw":1.958656},{"c":1.96,"h":2.05,"l":1.89,"n":4580,"o":2.01,"t":"2026-06-05T04:00:00Z","v":998536,"vw":1.949291},{"c":1.97,"h":1.99,"l":1.88,"n":3522,"o":1.95,"t":"2026-06-08T04:00:00Z","v":661899,"vw":1.948342},{"c":1.98,"h":2.17,"l":1.95,"n":5985,"o":1.95,"t":"2026-06-09T04:00:00Z","v":1212633,"vw":2.037991},{"c":1.94,"h":2.06,"l":1.93,"n":3765,"o":1.98,"t":"2026-06-10T04:00:00Z","v":695721,"vw":1.989345},{"c":1.81,"h":1.92,"l":1.805,"n":5700,"o":1.92,"t":"2026-06-11T04:00:00Z","v":1142674,"vw":1.843582},{"c":1.78,"h":1.86,"l":1.75,"n":3270,"o":1.83,"t":"2026-06-12T04:00:00Z","v":617573,"vw":1.793434},{"c":1.78,"h":2,"l":1.78,"n":3881,"o":1.93,"t":"2026-06-15T04:00:00Z","v":688442,"vw":1.882768},{"c":1.71,"h":1.811,"l":1.68,"n":5087,"o":1.8,"t":"2026-06-16T04:00:00Z","v":741586,"vw":1.738732},{"c":2.12,"h":2.23,"l":1.78,"n":203868,"o":1.96,"t":"2026-06-17T04:00:00Z","v":39878989,"vw":2.031583},{"c":2.78,"h":2.92,"l":2.1,"n":58701,"o":2.23,"t":"2026-06-18T04:00:00Z","v":17504635,"vw":2.621086},{"c":2.37,"h":2.92,"l":2.31,"n":26519,"o":2.79,"t":"2026-06-22T04:00:00Z","v":6969636,"vw":2.515956},{"c":2.14,"h":2.34,"l":2.12,"n":8995,"o":2.21,"t":"2026-06-23T04:00:00Z","v":2481678,"vw":2.201346},{"c":2.04,"h":2.17,"l":1.97,"n":8047,"o":2.17,"t":"2026-06-24T04:00:00Z","v":1730569,"vw":2.049078},{"c":1.91,"h":2.15,"l":1.85,"n":8270,"o":2.05,"t":"2026-06-25T04:00:00Z","v":1738705,"vw":1.943602},{"c":2.07,"h":2.24,"l":1.93,"n":11562,"o":1.93,"t":"2026-06-26T04:00:00Z","v":3727894,"vw":2.112552},{"c":2.35,"h":2.46,"l":2.11,"n":13287,"o":2.15,"t":"2026-06-29T04:00:00Z","v":3428308,"vw":2.322246},{"c":3.15,"h":3.28,"l":2.38,"n":33667,"o":2.41,"t":"2026-06-30T04:00:00Z","v":9186890,"vw":2.926961},{"c":2.78,"h":3.06,"l":2.6701,"n":14759,"o":2.93,"t":"2026-07-01T04:00:00Z","v":4536918,"vw":2.871988},{"c":2.49,"h":2.9,"l":2.44,"n":8983,"o":2.8,"t":"2026-07-02T04:00:00Z","v":2273084,"vw":2.591793},{"c":2.72,"h":2.77,"l":2.46,"n":12469,"o":2.52,"t":"2026-07-06T04:00:00Z","v":2394271,"vw":2.650305},{"c":2.41,"h":2.73,"l":2.4,"n":9823,"o":2.63,"t":"2026-07-07T04:00:00Z","v":2133034,"vw":2.49582},{"c":2.46,"h":2.5,"l":2.28,"n":8279,"o":2.36,"t":"2026-07-08T04:00:00Z","v":1427274,"vw":2.386773},{"c":2.45,"h":2.58,"l":2.4,"n":6401,"o":2.46,"t":"2026-07-09T04:00:00Z","v":1214228,"vw":2.473513},{"c":2.35,"h":2.49,"l":2.31,"n":5580,"o":2.45,"t":"2026-07-10T04:00:00Z","v":1009826,"vw":2.36076},{"c":2.22,"h":2.4,"l":2.16,"n":6553,"o":2.32,"t":"2026-07-13T04:00:00Z","v":1196113,"vw":2.228164},{"c":2.24,"h":2.3593,"l":2.21,"n":3736,"o":2.27,"t":"2026-07-14T04:00:00Z","v":633226,"vw":2.257157},{"c":2.28,"h":2.28,"l":2.14,"n":6512,"o":2.24,"t":"2026-07-15T04:00:00Z","v":1117324,"vw":2.20966},{"c":2.12,"h":2.24,"l":2.095,"n":6717,"o":2.23,"t":"2026-07-16T04:00:00Z","v":1151293,"vw":2.141018},{"c":2.11,"h":2.18,"l":2.03,"n":6598,"o":2.06,"t":"2026-07-17T04:00:00Z","v":1053672,"vw":2.119104},{"c":2.26,"h":2.31,"l":2.11,"n":5314,"o":2.14,"t":"2026-07-20T04:00:00Z","v":1068483,"vw":2.228303},{"c":2.31,"h":2.335,"l":2.24,"n":5575,"o":2.29,"t":"2026-07-21T04:00:00Z","v":868029,"vw":2.295357},{"c":2.355,"h":2.45,"l":2.28,"n":5223,"o":2.29,"t":"2026-07-22T04:00:00Z","v":1004953,"vw":2.370404},{"c":2.24,"h":2.39,"l":2.23,"n":5182,"o":2.3,"t":"2026-07-23T04:00:00Z","v":756052,"vw":2.296818},{"c":2.15,"h":2.3299,"l":2.14,"n":5636,"o":2.25,"t":"2026-07-24T04:00:00Z","v":900229,"vw":2.201055},{"c":2.18,"h":2.25,"l":2.11,"n":4557,"o":2.2,"t":"2026-07-27T04:00:00Z","v":621586,"vw":2.158525},{"c":2.01,"h":2.16,"l":1.95,"n":7547,"o":2.15,"t":"2026-07-28T04:00:00Z","v":1669718,"vw":2.002345},{"c":1.97,"h":2.1,"l":1.94,"n":5798,"o":2.1,"t":"2026-07-29T04:00:00Z","v":993892,"vw":1.99575},{"c":2.13,"h":2.15,"l":1.97,"n":5386,"o":1.98,"t":"2026-07-30T04:00:00Z","v":964559,"vw":2.109196},{"c":2.11,"h":2.19,"l":2.065,"n":3450,"o":2.19,"t":"2026-07-31T04:00:00Z","v":488745,"vw":2.11775},{"c":2.47,"h":2.47,"l":2.13,"n":9647,"o":2.2,"t":"2026-08-03T04:00:00Z","v":1111088,"vw":2.338396},{"c":2.53,"h":2.64,"l":2.4101,"n":11039,"o":2.48,"t":"2026-08-04T04:00:00Z","v":1141217,"vw":2.555218},{"c":2.87,"h":2.97,"l":2.645,"n":23648,"o":2.7,"t":"2026-08-05T04:00:00Z","v":3489863,"vw":2.852729},{"c":2.82,"h":2.95,"l":2.67,"n":15791,"o":2.77,"t":"2026-08-06T04:00:00Z","v":2665638,"vw":2.834819},{"c":2.835,"h":2.88,"l":2.73,"n":6946,"o":2.85,"t":"2026-08-07T04:00:00Z","v":742828,"vw":2.820154},{"c":2.78,"h":2.9,"l":2.745,"n":5221,"o":2.85,"t":"2026-08-10T04:00:00Z","v":647389,"vw":2.806866},{"c":3.24,"h":3.245,"l":2.53,"n":25829,"o":2.76,"t":"2026-08-11T04:00:00Z","v":4771658,"vw":2.985874},{"c":3.34,"h":3.43,"l":3.1813,"n":14920,"o":3.3,"t":"2026-08-12T04:00:00Z","v":2602430,"vw":3.318934},{"c":3.44,"h":3.66,"l":3.35,"n":9620,"o":3.35,"t":"2026-08-13T04:00:00Z","v":2232591,"vw":3.496214},{"c":3.63,"h":3.69,"l":3.38,"n":15341,"o":3.47,"t":"2026-08-14T04:00:00Z","v":1565732,"vw":3.577209},{"c":3.64,"h":3.75,"l":3.49,"n":7314,"o":3.61,"t":"2026-08-17T04:00:00Z","v":1544981,"vw":3.656606},{"c":3.425,"h":3.59,"l":3.29,"n":6604,"o":3.54,"t":"2026-08-18T04:00:00Z","v":1447871,"vw":3.399987},{"c":3.34,"h":3.48,"l":3.2213,"n":5670,"o":3.44,"t":"2026-08-19T04:00:00Z","v":1019099,"vw":3.327216},{"c":3.44,"h":3.44,"l":2.9501,"n":7883,"o":3.26,"t":"2026-08-20T04:00:00Z","v":1732122,"vw":3.140926},{"c":3.34,"h":3.58,"l":3.2901,"n":4454,"o":3.46,"t":"2026-08-21T04:00:00Z","v":1056586,"vw":3.406703},{"c":3.12,"h":3.33,"l":3.06,"n":5421,"o":3.33,"t":"2026-08-24T04:00:00Z","v":813452,"vw":3.122472},{"c":3.39,"h":3.51,"l":3.1699,"n":7455,"o":3.19,"t":"2026-08-25T04:00:00Z","v":1381752,"vw":3.364514},{"c":3.48,"h":3.57,"l":3.32,"n":4684,"o":3.39,"t":"2026-08-26T04:00:00Z","v":880449,"vw":3.481535},{"c":3.55,"h":3.69,"l":3.46,"n":5252,"o":3.53,"t":"2026-08-27T04:00:00Z","v":988094,"vw":3.569351},{"c":3.34,"h":3.58,"l":3.33,"n":3256,"o":3.55,"t":"2026-08-28T04:00:00Z","v":452427,"vw":3.419928},{"c":4.24,"h":4.3498,"l":3.82,"n":46935,"o":3.85,"t":"2026-08-31T04:00:00Z","v":10221467,"vw":4.117279},{"c":3.65,"h":4.3,"l":3.62,"n":20196,"o":4.207,"t":"2026-09-01T04:00:00Z","v":3660737,"vw":3.893991},{"c":3.78,"h":3.85,"l":3.55,"n":7397,"o":3.66,"t":"2026-09-02T04:00:00Z","v":1552948,"vw":3.708891},{"c":3.82,"h":3.93,"l":3.6,"n":7584,"o":3.77,"t":"2026-09-03T04:00:00Z","v":1327816,"vw":3.789884},{"c":3.86,"h":3.88,"l":3.675,"n":8152,"o":3.83,"t":"2026-09-04T04:00:00Z","v":975011,"vw":3.798864},{"c":3.92,"h":4.08,"l":3.8,"n":10685,"o":3.86,"t":"2026-09-08T04:00:00Z","v":1245802,"vw":3.952185},{"c":3.91,"h":4.09,"l":3.84,"n":7243,"o":3.84,"t":"2026-09-09T04:00:00Z","v":1276936,"vw":3.971187},{"c":3.67,"h":3.92,"l":3.65,"n":5613,"o":3.85,"t":"2026-09-10T04:00:00Z","v":870876,"vw":3.780677},{"c":3.68,"h":3.82,"l":3.61,"n":4753,"o":3.76,"t":"2026-09-11T04:00:00Z","v":593434,"vw":3.705027},{"c":3.57,"h":3.65,"l":3.42,"n":8294,"o":3.53,"t":"2026-09-14T04:00:00Z","v":1186882,"vw":3.549544},{"c":3.3,"h":3.57,"l":3.25,"n":7411,"o":3.52,"t":"2026-09-15T04:00:00Z","v":1406258,"vw":3.341837},{"c":3.31,"h":3.38,"l":3.19,"n":6582,"o":3.38,"t":"2026-09-16T04:00:00Z","v":998665,"vw":3.277081},{"c":3.49,"h":3.64,"l":3.45,"n":7312,"o":3.58,"t":"2026-09-17T04:00:00Z","v":1067360,"vw":3.536898},{"c":3.41,"h":3.6,"l":3.385,"n":5961,"o":3.5,"t":"2026-09-18T04:00:00Z","v":1452220,"vw":3.450664},{"c":3.4,"h":3.625,"l":3.36,"n":5870,"o":3.44,"t":"2026-09-21T04:00:00Z","v":1037883,"vw":3.461644},{"c":3.36,"h":3.51,"l":3.32,"n":6597,"o":3.41,"t":"2026-09-22T04:00:00Z","v":951156,"vw":3.405726},{"c":3.17,"h":3.44,"l":3.15,"n":11297,"o":3.4,"t":"2026-09-23T04:00:00Z","v":2851635,"vw":3.280755},{"c":2.395,"h":2.7,"l":2.27,"n":17578,"o":2.65,"t":"2026-09-24T04:00:00Z","v":4584791,"vw":2.426351},{"c":2.19,"h":2.43,"l":2.14,"n":11264,"o":2.39,"t":"2026-09-25T04:00:00Z","v":2409972,"vw":2.248076},{"c":2.28,"h":2.31,"l":2.115,"n":6876,"o":2.2,"t":"2026-09-28T04:00:00Z","v":1427020,"vw":2.226265},{"c":2.54,"h":2.58,"l":2.29,"n":12118,"o":2.29,"t":"2026-09-29T04:00:00Z","v":2259316,"vw":2.493839},{"c":2.6,"h":2.66,"l":2.4651,"n":9330,"o":2.57,"t":"2026-09-30T04:00:00Z","v":1614128,"vw":2.584132},{"c":2.52,"h":2.62,"l":2.46,"n":7189,"o":2.6,"t":"2026-10-01T04:00:00Z","v":1050239,"vw":2.518551},{"c":3.05,"h":3.08,"l":2.55,"n":14238,"o":2.58,"t":"2026-10-02T04:00:00Z","v":2989399,"vw":2.885156},{"c":2.96,"h":3.1,"l":2.904,"n":8048,"o":3.07,"t":"2026-10-05T04:00:00Z","v":1458385,"vw":2.994451},{"c":2.85,"h":3.03,"l":2.83,"n":6041,"o":2.97,"t":"2026-10-06T04:00:00Z","v":1020146,"vw":2.894196},{"c":2.79,"h":2.83,"l":2.69,"n":4597,"o":2.73,"t":"2026-10-07T04:00:00Z","v":1044556,"vw":2.745021},{"c":2.6,"h":2.76,"l":2.53,"n":6207,"o":2.76,"t":"2026-10-08T04:00:00Z","v":1047124,"vw":2.6184},{"c":2.61,"h":2.65,"l":2.49,"n":7043,"o":2.65,"t":"2026-10-09T04:00:00Z","v":1180783,"vw":2.577869},{"c":2.52,"h":2.61,"l":2.5,"n":4850,"o":2.61,"t":"2026-10-12T04:00:00Z","v":776759,"vw":2.52392},{"c":2.46,"h":2.5138,"l":2.435,"n":4536,"o":2.47,"t":"2026-10-13T04:00:00Z","v":738444,"vw":2.475882},{"c":2.27,"h":2.54,"l":2.25,"n":6338,"o":2.5,"t":"2026-10-14T04:00:00Z","v":1357853,"vw":2.336283},{"c":2.43,"h":2.46,"l":2.2181,"n":6080,"o":2.38,"t":"2026-10-15T04:00:00Z","v":1258964,"vw":2.373715},{"c":2.185,"h":2.42,"l":2.18,"n":5062,"o":2.42,"t":"2026-10-16T04:00:00Z","v":941814,"vw":2.243164},{"c":2.155,"h":2.35,"l":2.115,"n":3436,"o":2.32,"t":"2026-10-19T04:00:00Z","v":710411,"vw":2.161622},{"c":2.07,"h":2.24,"l":2.035,"n":6126,"o":2.14,"t":"2026-10-20T04:00:00Z","v":1227393,"vw":2.116829},{"c":2.16,"h":2.18,"l":2.06,"n":5408,"o":2.15,"t":"2026-10-21T04:00:00Z","v":950936,"vw":2.122104},{"c":2.13,"h":2.17,"l":2.055,"n":5698,"o":2.11,"t":"2026-10-22T04:00:00Z","v":1095350,"vw":2.114478}],"volatilityBars":[{"c":3.4307,"h":3.6,"l":3.4307,"n":8,"o":3.49,"t":"2026-09-22T08:00:00Z","v":1413,"vw":3.506228},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-22T08:15:00Z","v":159,"vw":3.47},{"c":3.547,"h":3.56,"l":3.505,"n":10,"o":3.505,"t":"2026-09-22T08:30:00Z","v":14602,"vw":3.557436},{"c":3.4403,"h":3.54,"l":3.4403,"n":3,"o":3.54,"t":"2026-09-22T08:45:00Z","v":1187,"vw":3.530845},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T09:00:00Z","v":160,"vw":3.44},{"c":3.4407,"h":3.4407,"l":3.4407,"n":1,"o":3.4407,"t":"2026-09-22T09:30:00Z","v":1087,"vw":3.4407},{"c":3.4495,"h":3.4495,"l":3.4495,"n":1,"o":3.4495,"t":"2026-09-22T10:00:00Z","v":220,"vw":3.4495},{"c":3.4495,"h":3.4495,"l":3.4495,"n":1,"o":3.4495,"t":"2026-09-22T10:30:00Z","v":215,"vw":3.4495},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-22T10:45:00Z","v":521,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-22T11:00:00Z","v":1070,"vw":3.47},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-09-22T11:15:00Z","v":1071,"vw":3.44},{"c":3.43,"h":3.44,"l":3.43,"n":15,"o":3.43,"t":"2026-09-22T12:30:00Z","v":3242,"vw":3.436208},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-22T13:00:00Z","v":500,"vw":3.43},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.42,"t":"2026-09-22T13:15:00Z","v":686,"vw":3.426467},{"c":3.485,"h":3.5,"l":3.4088,"n":178,"o":3.41,"t":"2026-09-22T13:30:00Z","v":36654,"vw":3.450597},{"c":3.4789,"h":3.48,"l":3.41,"n":321,"o":3.48,"t":"2026-09-22T13:45:00Z","v":79848,"vw":3.441223},{"c":3.51,"h":3.51,"l":3.4501,"n":219,"o":3.48,"t":"2026-09-22T14:00:00Z","v":69232,"vw":3.487315},{"c":3.5,"h":3.51,"l":3.48,"n":113,"o":3.48,"t":"2026-09-22T14:15:00Z","v":10202,"vw":3.500636},{"c":3.435,"h":3.5,"l":3.43,"n":209,"o":3.495,"t":"2026-09-22T14:30:00Z","v":21655,"vw":3.463799},{"c":3.46,"h":3.46,"l":3.432,"n":106,"o":3.432,"t":"2026-09-22T14:45:00Z","v":11060,"vw":3.453108},{"c":3.45,"h":3.46,"l":3.43,"n":122,"o":3.45,"t":"2026-09-22T15:00:00Z","v":9664,"vw":3.444142},{"c":3.45,"h":3.4598,"l":3.45,"n":38,"o":3.4598,"t":"2026-09-22T15:15:00Z","v":2918,"vw":3.454578},{"c":3.4486,"h":3.45,"l":3.42,"n":101,"o":3.45,"t":"2026-09-22T15:30:00Z","v":8237,"vw":3.435426},{"c":3.435,"h":3.47,"l":3.43,"n":122,"o":3.445,"t":"2026-09-22T15:45:00Z","v":11749,"vw":3.452263},{"c":3.43,"h":3.45,"l":3.43,"n":96,"o":3.4381,"t":"2026-09-22T16:00:00Z","v":20180,"vw":3.440756},{"c":3.445,"h":3.45,"l":3.43,"n":117,"o":3.43,"t":"2026-09-22T16:15:00Z","v":7062,"vw":3.443695},{"c":3.4,"h":3.445,"l":3.4,"n":213,"o":3.445,"t":"2026-09-22T16:30:00Z","v":60156,"vw":3.417989},{"c":3.405,"h":3.42,"l":3.38,"n":319,"o":3.41,"t":"2026-09-22T16:45:00Z","v":74271,"vw":3.392805},{"c":3.39,"h":3.405,"l":3.39,"n":167,"o":3.405,"t":"2026-09-22T17:00:00Z","v":10332,"vw":3.398221},{"c":3.38,"h":3.395,"l":3.37,"n":213,"o":3.395,"t":"2026-09-22T17:15:00Z","v":15232,"vw":3.383517},{"c":3.3755,"h":3.389,"l":3.36,"n":188,"o":3.389,"t":"2026-09-22T17:30:00Z","v":27800,"vw":3.375184},{"c":3.39,"h":3.3986,"l":3.37,"n":215,"o":3.375,"t":"2026-09-22T17:45:00Z","v":10114,"vw":3.381402},{"c":3.39,"h":3.3986,"l":3.37,"n":169,"o":3.39,"t":"2026-09-22T18:00:00Z","v":19411,"vw":3.390373},{"c":3.395,"h":3.42,"l":3.39,"n":495,"o":3.39,"t":"2026-09-22T18:15:00Z","v":81499,"vw":3.40943},{"c":3.385,"h":3.4099,"l":3.38,"n":176,"o":3.395,"t":"2026-09-22T18:30:00Z","v":33255,"vw":3.384903},{"c":3.405,"h":3.405,"l":3.37,"n":204,"o":3.385,"t":"2026-09-22T18:45:00Z","v":17530,"vw":3.385891},{"c":3.39,"h":3.4099,"l":3.385,"n":184,"o":3.4,"t":"2026-09-22T19:00:00Z","v":20001,"vw":3.39702},{"c":3.34,"h":3.39,"l":3.335,"n":418,"o":3.3899,"t":"2026-09-22T19:15:00Z","v":96226,"vw":3.354562},{"c":3.35,"h":3.355,"l":3.32,"n":367,"o":3.33,"t":"2026-09-22T19:30:00Z","v":41704,"vw":3.344957},{"c":3.36,"h":3.37,"l":3.34,"n":709,"o":3.35,"t":"2026-09-22T19:45:00Z","v":66189,"vw":3.353142},{"c":3.37,"h":3.37,"l":3.36,"n":8,"o":3.36,"t":"2026-09-22T20:00:00Z","v":37895,"vw":3.360048},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-22T20:30:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.37,"l":3.36,"n":3,"o":3.36,"t":"2026-09-22T20:45:00Z","v":550,"vw":3.365505},{"c":3.37,"h":3.37,"l":3.37,"n":29,"o":3.37,"t":"2026-09-22T21:00:00Z","v":348,"vw":3.37},{"c":3.4,"h":3.4,"l":3.37,"n":5,"o":3.37,"t":"2026-09-22T21:15:00Z","v":1298,"vw":3.395641},{"c":3.38,"h":3.4797,"l":3.38,"n":15,"o":3.42,"t":"2026-09-22T21:30:00Z","v":4514,"vw":3.415631},{"c":3.49,"h":3.49,"l":3.38,"n":3,"o":3.38,"t":"2026-09-22T22:00:00Z","v":1150,"vw":3.438695},{"c":3.42,"h":3.42,"l":3.39,"n":3,"o":3.39,"t":"2026-09-22T22:45:00Z","v":375,"vw":3.398065},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-22T23:00:00Z","v":160,"vw":3.43},{"c":3.43,"h":3.4301,"l":3.43,"n":7,"o":3.43,"t":"2026-09-22T23:15:00Z","v":3279,"vw":3.430015},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-22T23:30:00Z","v":202,"vw":3.43},{"c":3.4367,"h":3.4367,"l":3.43,"n":7,"o":3.43,"t":"2026-09-22T23:45:00Z","v":609,"vw":3.435025},{"c":3.65,"h":3.65,"l":3.46,"n":106,"o":3.47,"t":"2026-09-23T08:00:00Z","v":8288,"vw":3.494921},{"c":3.55,"h":3.55,"l":3.54,"n":10,"o":3.54,"t":"2026-09-23T08:15:00Z","v":1174,"vw":3.543963},{"c":3.53,"h":3.53,"l":3.41,"n":6,"o":3.41,"t":"2026-09-23T08:30:00Z","v":298,"vw":3.460847},{"c":3.4195,"h":3.4195,"l":3.4195,"n":1,"o":3.4195,"t":"2026-09-23T08:45:00Z","v":100,"vw":3.4195},{"c":3.4937,"h":3.54,"l":3.42,"n":11,"o":3.42,"t":"2026-09-23T09:00:00Z","v":1744,"vw":3.507094},{"c":3.4263,"h":3.4263,"l":3.4263,"n":1,"o":3.4263,"t":"2026-09-23T09:15:00Z","v":169,"vw":3.4263},{"c":3.4263,"h":3.4263,"l":3.4207,"n":3,"o":3.4207,"t":"2026-09-23T09:30:00Z","v":584,"vw":3.422775},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-09-23T09:45:00Z","v":874,"vw":3.42},{"c":3.4993,"h":3.4993,"l":3.4993,"n":1,"o":3.4993,"t":"2026-09-23T10:00:00Z","v":750,"vw":3.4993},{"c":3.4171,"h":3.4171,"l":3.4171,"n":1,"o":3.4171,"t":"2026-09-23T10:15:00Z","v":200,"vw":3.4171},{"c":3.42,"h":3.43,"l":3.42,"n":20,"o":3.42,"t":"2026-09-23T11:00:00Z","v":19962,"vw":3.426735},{"c":3.4107,"h":3.44,"l":3.4107,"n":17,"o":3.42,"t":"2026-09-23T11:15:00Z","v":10878,"vw":3.42402},{"c":3.4107,"h":3.4107,"l":3.4107,"n":2,"o":3.4107,"t":"2026-09-23T11:30:00Z","v":291,"vw":3.4107},{"c":3.4107,"h":3.4107,"l":3.4107,"n":1,"o":3.4107,"t":"2026-09-23T11:45:00Z","v":120,"vw":3.4107},{"c":3.49,"h":3.49,"l":3.49,"n":8,"o":3.49,"t":"2026-09-23T12:00:00Z","v":328,"vw":3.49},{"c":3.5,"h":3.5055,"l":3.4195,"n":5,"o":3.4195,"t":"2026-09-23T12:15:00Z","v":1536,"vw":3.490689},{"c":3.42,"h":3.45,"l":3.42,"n":7,"o":3.4436,"t":"2026-09-23T12:30:00Z","v":646,"vw":3.438933},{"c":3.43,"h":3.43,"l":3.4246,"n":4,"o":3.4246,"t":"2026-09-23T12:45:00Z","v":727,"vw":3.426143},{"c":3.45,"h":3.45,"l":3.42,"n":21,"o":3.42,"t":"2026-09-23T13:00:00Z","v":2386,"vw":3.43091},{"c":3.41,"h":3.43,"l":3.41,"n":58,"o":3.4246,"t":"2026-09-23T13:15:00Z","v":3530,"vw":3.417285},{"c":3.37,"h":3.44,"l":3.31,"n":450,"o":3.4,"t":"2026-09-23T13:30:00Z","v":105672,"vw":3.351791},{"c":3.36,"h":3.36,"l":3.3288,"n":175,"o":3.36,"t":"2026-09-23T13:45:00Z","v":15471,"vw":3.33882},{"c":3.29,"h":3.37,"l":3.28,"n":305,"o":3.34,"t":"2026-09-23T14:00:00Z","v":40805,"vw":3.313186},{"c":3.33,"h":3.3665,"l":3.28,"n":318,"o":3.29,"t":"2026-09-23T14:15:00Z","v":61368,"vw":3.327362},{"c":3.32,"h":3.35,"l":3.32,"n":113,"o":3.32,"t":"2026-09-23T14:30:00Z","v":11841,"vw":3.329059},{"c":3.36,"h":3.37,"l":3.32,"n":155,"o":3.32,"t":"2026-09-23T14:45:00Z","v":19359,"vw":3.343294},{"c":3.36,"h":3.37,"l":3.34,"n":187,"o":3.355,"t":"2026-09-23T15:00:00Z","v":27268,"vw":3.359963},{"c":3.3653,"h":3.38,"l":3.34,"n":125,"o":3.37,"t":"2026-09-23T15:15:00Z","v":23711,"vw":3.363316},{"c":3.367,"h":3.37,"l":3.34,"n":103,"o":3.37,"t":"2026-09-23T15:30:00Z","v":11275,"vw":3.357986},{"c":3.3586,"h":3.38,"l":3.345,"n":84,"o":3.37,"t":"2026-09-23T15:45:00Z","v":11642,"vw":3.36017},{"c":3.36,"h":3.36,"l":3.33,"n":201,"o":3.35,"t":"2026-09-23T16:00:00Z","v":20881,"vw":3.341524},{"c":3.32,"h":3.3699,"l":3.32,"n":183,"o":3.3547,"t":"2026-09-23T16:15:00Z","v":35739,"vw":3.332405},{"c":3.34,"h":3.36,"l":3.3239,"n":113,"o":3.33,"t":"2026-09-23T16:30:00Z","v":12220,"vw":3.339533},{"c":3.33,"h":3.34,"l":3.32,"n":129,"o":3.34,"t":"2026-09-23T16:45:00Z","v":8522,"vw":3.330203},{"c":3.3286,"h":3.33,"l":3.31,"n":211,"o":3.32,"t":"2026-09-23T17:00:00Z","v":57021,"vw":3.323172},{"c":3.325,"h":3.3399,"l":3.32,"n":137,"o":3.325,"t":"2026-09-23T17:15:00Z","v":10126,"vw":3.325467},{"c":3.35,"h":3.35,"l":3.32,"n":255,"o":3.325,"t":"2026-09-23T17:30:00Z","v":40214,"vw":3.333157},{"c":3.3214,"h":3.3487,"l":3.3,"n":208,"o":3.3487,"t":"2026-09-23T17:45:00Z","v":53674,"vw":3.318791},{"c":3.32,"h":3.33,"l":3.31,"n":253,"o":3.32,"t":"2026-09-23T18:00:00Z","v":41319,"vw":3.320777},{"c":3.29,"h":3.33,"l":3.27,"n":248,"o":3.315,"t":"2026-09-23T18:15:00Z","v":31126,"vw":3.306268},{"c":3.31,"h":3.3187,"l":3.28,"n":133,"o":3.29,"t":"2026-09-23T18:30:00Z","v":7819,"vw":3.301679},{"c":3.28,"h":3.31,"l":3.28,"n":245,"o":3.3,"t":"2026-09-23T18:45:00Z","v":25863,"vw":3.287938},{"c":3.275,"h":3.29,"l":3.26,"n":327,"o":3.285,"t":"2026-09-23T19:00:00Z","v":33349,"vw":3.278252},{"c":3.25,"h":3.285,"l":3.24,"n":291,"o":3.28,"t":"2026-09-23T19:15:00Z","v":31108,"vw":3.25968},{"c":3.24,"h":3.26,"l":3.215,"n":576,"o":3.2501,"t":"2026-09-23T19:30:00Z","v":113783,"vw":3.23591},{"c":3.15,"h":3.25,"l":3.15,"n":1177,"o":3.24,"t":"2026-09-23T19:45:00Z","v":303912,"vw":3.213539},{"c":3.2697,"h":3.2738,"l":3.17,"n":108,"o":3.17,"t":"2026-09-23T20:00:00Z","v":82355,"vw":3.186407},{"c":2.9,"h":3.24,"l":2.8,"n":727,"o":3.24,"t":"2026-09-23T20:15:00Z","v":334223,"vw":2.913061},{"c":2.8958,"h":3.031,"l":2.85,"n":227,"o":2.9309,"t":"2026-09-23T20:30:00Z","v":116880,"vw":2.912141},{"c":2.75,"h":2.9,"l":2.718,"n":240,"o":2.9,"t":"2026-09-23T20:45:00Z","v":65578,"vw":2.819838},{"c":2.37,"h":2.78,"l":2.366,"n":357,"o":2.76,"t":"2026-09-23T21:00:00Z","v":184533,"vw":2.555943},{"c":2.46,"h":2.47,"l":2.1,"n":541,"o":2.35,"t":"2026-09-23T21:15:00Z","v":303254,"vw":2.360653},{"c":2.43,"h":2.55,"l":2.41,"n":315,"o":2.4321,"t":"2026-09-23T21:30:00Z","v":122827,"vw":2.468406},{"c":2.45,"h":2.48,"l":2.4,"n":131,"o":2.44,"t":"2026-09-23T21:45:00Z","v":53912,"vw":2.432876},{"c":2.46,"h":2.5547,"l":2.431,"n":300,"o":2.47,"t":"2026-09-23T22:00:00Z","v":101747,"vw":2.492921},{"c":2.41,"h":2.475,"l":2.41,"n":112,"o":2.47,"t":"2026-09-23T22:15:00Z","v":16006,"vw":2.435375},{"c":2.43,"h":2.45,"l":2.41,"n":113,"o":2.41,"t":"2026-09-23T22:30:00Z","v":23405,"vw":2.420802},{"c":2.45,"h":2.45,"l":2.4,"n":82,"o":2.41,"t":"2026-09-23T22:45:00Z","v":25823,"vw":2.43887},{"c":2.5,"h":2.53,"l":2.4402,"n":77,"o":2.4497,"t":"2026-09-23T23:00:00Z","v":72007,"vw":2.453893},{"c":2.56,"h":2.66,"l":2.48,"n":185,"o":2.49,"t":"2026-09-23T23:15:00Z","v":85973,"vw":2.563107},{"c":2.66,"h":2.6701,"l":2.5511,"n":178,"o":2.56,"t":"2026-09-23T23:30:00Z","v":18280,"vw":2.635251},{"c":2.66,"h":2.71,"l":2.6306,"n":84,"o":2.6405,"t":"2026-09-23T23:45:00Z","v":25756,"vw":2.663666},{"c":2.43,"h":2.51,"l":2.33,"n":253,"o":2.51,"t":"2026-09-24T08:00:00Z","v":34066,"vw":2.405511},{"c":2.4504,"h":2.4532,"l":2.4504,"n":5,"o":2.4532,"t":"2026-09-24T08:15:00Z","v":1857,"vw":2.450632},{"c":2.46,"h":2.47,"l":2.4505,"n":24,"o":2.46,"t":"2026-09-24T08:30:00Z","v":3446,"vw":2.461344},{"c":2.43,"h":2.48,"l":2.43,"n":31,"o":2.46,"t":"2026-09-24T08:45:00Z","v":6796,"vw":2.452162},{"c":2.45,"h":2.45,"l":2.43,"n":10,"o":2.43,"t":"2026-09-24T09:00:00Z","v":2010,"vw":2.447911},{"c":2.43,"h":2.4505,"l":2.43,"n":14,"o":2.45,"t":"2026-09-24T09:15:00Z","v":2749,"vw":2.446011},{"c":2.43,"h":2.435,"l":2.43,"n":25,"o":2.435,"t":"2026-09-24T09:30:00Z","v":2610,"vw":2.430773},{"c":2.45,"h":2.45,"l":2.43,"n":89,"o":2.43,"t":"2026-09-24T09:45:00Z","v":18007,"vw":2.440118},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-24T10:00:00Z","v":131,"vw":2.43},{"c":2.4448,"h":2.48,"l":2.4448,"n":19,"o":2.45,"t":"2026-09-24T10:15:00Z","v":15137,"vw":2.459452},{"c":2.46,"h":2.4705,"l":2.46,"n":5,"o":2.4705,"t":"2026-09-24T10:30:00Z","v":700,"vw":2.467598},{"c":2.48,"h":2.48,"l":2.46,"n":12,"o":2.46,"t":"2026-09-24T10:45:00Z","v":2693,"vw":2.472055},{"c":2.5597,"h":2.56,"l":2.46,"n":95,"o":2.47,"t":"2026-09-24T11:00:00Z","v":43232,"vw":2.492509},{"c":2.5,"h":2.51,"l":2.445,"n":79,"o":2.5,"t":"2026-09-24T11:15:00Z","v":34911,"vw":2.459039},{"c":2.43,"h":2.49,"l":2.43,"n":44,"o":2.49,"t":"2026-09-24T11:30:00Z","v":25658,"vw":2.440897},{"c":2.38,"h":2.48,"l":2.38,"n":91,"o":2.4408,"t":"2026-09-24T11:45:00Z","v":45099,"vw":2.433302},{"c":2.38,"h":2.38,"l":2.32,"n":146,"o":2.38,"t":"2026-09-24T12:00:00Z","v":79879,"vw":2.342265},{"c":2.44,"h":2.4793,"l":2.42,"n":71,"o":2.42,"t":"2026-09-24T12:15:00Z","v":44296,"vw":2.44668},{"c":2.39,"h":2.45,"l":2.39,"n":38,"o":2.43,"t":"2026-09-24T12:30:00Z","v":12633,"vw":2.416211},{"c":2.41,"h":2.45,"l":2.4,"n":25,"o":2.4,"t":"2026-09-24T12:45:00Z","v":14866,"vw":2.411923},{"c":2.61,"h":2.61,"l":2.42,"n":206,"o":2.43,"t":"2026-09-24T13:00:00Z","v":63931,"vw":2.54939},{"c":2.67,"h":2.68,"l":2.58,"n":146,"o":2.61,"t":"2026-09-24T13:15:00Z","v":49644,"vw":2.629615},{"c":2.62,"h":2.7,"l":2.5,"n":1515,"o":2.65,"t":"2026-09-24T13:30:00Z","v":619487,"vw":2.625205},{"c":2.49,"h":2.65,"l":2.49,"n":740,"o":2.605,"t":"2026-09-24T13:45:00Z","v":201059,"vw":2.56779},{"c":2.425,"h":2.5269,"l":2.41,"n":1050,"o":2.495,"t":"2026-09-24T14:00:00Z","v":233420,"vw":2.4697},{"c":2.405,"h":2.4699,"l":2.3901,"n":727,"o":2.4201,"t":"2026-09-24T14:15:00Z","v":175664,"vw":2.41825},{"c":2.355,"h":2.41,"l":2.355,"n":846,"o":2.4015,"t":"2026-09-24T14:30:00Z","v":205804,"vw":2.384758},{"c":2.32,"h":2.37,"l":2.29,"n":1346,"o":2.355,"t":"2026-09-24T14:45:00Z","v":293828,"vw":2.325583},{"c":2.305,"h":2.35,"l":2.3,"n":367,"o":2.325,"t":"2026-09-24T15:00:00Z","v":98431,"vw":2.316927},{"c":2.315,"h":2.33,"l":2.2818,"n":815,"o":2.3093,"t":"2026-09-24T15:15:00Z","v":255116,"vw":2.304661},{"c":2.305,"h":2.32,"l":2.28,"n":399,"o":2.3111,"t":"2026-09-24T15:30:00Z","v":98278,"vw":2.296677},{"c":2.305,"h":2.32,"l":2.29,"n":363,"o":2.305,"t":"2026-09-24T15:45:00Z","v":83065,"vw":2.305978},{"c":2.305,"h":2.31,"l":2.29,"n":290,"o":2.309,"t":"2026-09-24T16:00:00Z","v":77642,"vw":2.300312},{"c":2.3071,"h":2.35,"l":2.295,"n":509,"o":2.31,"t":"2026-09-24T16:15:00Z","v":152504,"vw":2.31317},{"c":2.295,"h":2.31,"l":2.285,"n":413,"o":2.3,"t":"2026-09-24T16:30:00Z","v":84060,"vw":2.297136},{"c":2.305,"h":2.32,"l":2.27,"n":447,"o":2.29,"t":"2026-09-24T16:45:00Z","v":110013,"vw":2.294461},{"c":2.3289,"h":2.3299,"l":2.295,"n":332,"o":2.3007,"t":"2026-09-24T17:00:00Z","v":65448,"vw":2.309948},{"c":2.325,"h":2.33,"l":2.29,"n":339,"o":2.33,"t":"2026-09-24T17:15:00Z","v":98311,"vw":2.312701},{"c":2.33,"h":2.34,"l":2.325,"n":260,"o":2.329,"t":"2026-09-24T17:30:00Z","v":50016,"vw":2.332067},{"c":2.31,"h":2.33,"l":2.3,"n":199,"o":2.325,"t":"2026-09-24T17:45:00Z","v":47942,"vw":2.315593},{"c":2.335,"h":2.35,"l":2.29,"n":526,"o":2.305,"t":"2026-09-24T18:00:00Z","v":93870,"vw":2.322977},{"c":2.42,"h":2.4299,"l":2.3225,"n":465,"o":2.335,"t":"2026-09-24T18:15:00Z","v":139786,"vw":2.36753},{"c":2.505,"h":2.51,"l":2.42,"n":597,"o":2.42,"t":"2026-09-24T18:30:00Z","v":256089,"vw":2.48168},{"c":2.53,"h":2.54,"l":2.5,"n":739,"o":2.5082,"t":"2026-09-24T18:45:00Z","v":179915,"vw":2.523623},{"c":2.47,"h":2.535,"l":2.47,"n":397,"o":2.525,"t":"2026-09-24T19:00:00Z","v":81706,"vw":2.511382},{"c":2.474,"h":2.49,"l":2.455,"n":477,"o":2.4701,"t":"2026-09-24T19:15:00Z","v":85009,"vw":2.470466},{"c":2.415,"h":2.479,"l":2.41,"n":434,"o":2.4785,"t":"2026-09-24T19:30:00Z","v":56931,"vw":2.443155},{"c":2.39,"h":2.4195,"l":2.39,"n":1119,"o":2.415,"t":"2026-09-24T19:45:00Z","v":113134,"vw":2.406292},{"c":2.4,"h":2.4,"l":2.35,"n":24,"o":2.395,"t":"2026-09-24T20:00:00Z","v":68906,"vw":2.393775},{"c":2.36,"h":2.39,"l":2.36,"n":45,"o":2.36,"t":"2026-09-24T20:15:00Z","v":10652,"vw":2.36506},{"c":2.39,"h":2.39,"l":2.35,"n":96,"o":2.36,"t":"2026-09-24T20:30:00Z","v":13000,"vw":2.352053},{"c":2.37,"h":2.39,"l":2.37,"n":2,"o":2.39,"t":"2026-09-24T20:45:00Z","v":418,"vw":2.379952},{"c":2.3702,"h":2.38,"l":2.3503,"n":10,"o":2.3503,"t":"2026-09-24T21:00:00Z","v":1934,"vw":2.367677},{"c":2.38,"h":2.38,"l":2.3779,"n":6,"o":2.38,"t":"2026-09-24T21:15:00Z","v":1521,"vw":2.379586},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-09-24T21:30:00Z","v":1059,"vw":2.38},{"c":2.377,"h":2.38,"l":2.377,"n":2,"o":2.38,"t":"2026-09-24T21:45:00Z","v":400,"vw":2.3785},{"c":2.4,"h":2.4,"l":2.37,"n":13,"o":2.38,"t":"2026-09-24T22:00:00Z","v":8893,"vw":2.37962},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-24T22:15:00Z","v":165,"vw":2.4},{"c":2.42,"h":2.4208,"l":2.42,"n":3,"o":2.4208,"t":"2026-09-24T22:30:00Z","v":1807,"vw":2.420266},{"c":2.39,"h":2.42,"l":2.39,"n":15,"o":2.42,"t":"2026-09-24T22:45:00Z","v":6160,"vw":2.398154},{"c":2.4039,"h":2.4039,"l":2.3906,"n":2,"o":2.3906,"t":"2026-09-24T23:00:00Z","v":1697,"vw":2.403116},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-24T23:15:00Z","v":500,"vw":2.45},{"c":2.41,"h":2.42,"l":2.41,"n":5,"o":2.42,"t":"2026-09-24T23:30:00Z","v":1028,"vw":2.414502},{"c":2.39,"h":2.4,"l":2.39,"n":17,"o":2.4,"t":"2026-09-24T23:45:00Z","v":2104,"vw":2.397033},{"c":2.37,"h":2.42,"l":2.37,"n":27,"o":2.42,"t":"2026-09-25T08:00:00Z","v":2409,"vw":2.381043},{"c":2.4152,"h":2.4152,"l":2.4152,"n":2,"o":2.4152,"t":"2026-09-25T08:15:00Z","v":200,"vw":2.4152},{"c":2.417,"h":2.417,"l":2.417,"n":1,"o":2.417,"t":"2026-09-25T08:30:00Z","v":134,"vw":2.417},{"c":2.42,"h":2.42,"l":2.41,"n":8,"o":2.41,"t":"2026-09-25T09:30:00Z","v":500,"vw":2.415984},{"c":2.4005,"h":2.4005,"l":2.4005,"n":1,"o":2.4005,"t":"2026-09-25T09:45:00Z","v":500,"vw":2.4005},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-25T10:15:00Z","v":134,"vw":2.41},{"c":2.4,"h":2.41,"l":2.39,"n":15,"o":2.41,"t":"2026-09-25T11:15:00Z","v":16702,"vw":2.401818},{"c":2.41,"h":2.42,"l":2.41,"n":3,"o":2.42,"t":"2026-09-25T11:30:00Z","v":853,"vw":2.41625},{"c":2.4,"h":2.42,"l":2.3946,"n":6,"o":2.3946,"t":"2026-09-25T12:00:00Z","v":968,"vw":2.412005},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-25T12:15:00Z","v":500,"vw":2.39},{"c":2.4262,"h":2.4262,"l":2.4,"n":4,"o":2.4,"t":"2026-09-25T12:30:00Z","v":484,"vw":2.411936},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-25T12:45:00Z","v":1500,"vw":2.4},{"c":2.43,"h":2.43,"l":2.41,"n":9,"o":2.41,"t":"2026-09-25T13:00:00Z","v":8700,"vw":2.42845},{"c":2.39,"h":2.42,"l":2.39,"n":19,"o":2.42,"t":"2026-09-25T13:15:00Z","v":2510,"vw":2.403841},{"c":2.4,"h":2.43,"l":2.3606,"n":629,"o":2.39,"t":"2026-09-25T13:30:00Z","v":174840,"vw":2.394889},{"c":2.365,"h":2.405,"l":2.3505,"n":434,"o":2.4,"t":"2026-09-25T13:45:00Z","v":103794,"vw":2.374928},{"c":2.3077,"h":2.3695,"l":2.3007,"n":408,"o":2.36,"t":"2026-09-25T14:00:00Z","v":158150,"vw":2.337276},{"c":2.2699,"h":2.3,"l":2.24,"n":817,"o":2.3,"t":"2026-09-25T14:15:00Z","v":218354,"vw":2.264853},{"c":2.2861,"h":2.29,"l":2.255,"n":363,"o":2.27,"t":"2026-09-25T14:30:00Z","v":65324,"vw":2.273278},{"c":2.265,"h":2.29,"l":2.2601,"n":349,"o":2.28,"t":"2026-09-25T14:45:00Z","v":57454,"vw":2.274196},{"c":2.305,"h":2.31,"l":2.26,"n":422,"o":2.265,"t":"2026-09-25T15:00:00Z","v":53347,"vw":2.283275},{"c":2.27,"h":2.31,"l":2.25,"n":427,"o":2.305,"t":"2026-09-25T15:15:00Z","v":71158,"vw":2.278464},{"c":2.255,"h":2.2791,"l":2.2501,"n":259,"o":2.271,"t":"2026-09-25T15:30:00Z","v":57156,"vw":2.260899},{"c":2.245,"h":2.2567,"l":2.24,"n":239,"o":2.255,"t":"2026-09-25T15:45:00Z","v":45240,"vw":2.247003},{"c":2.255,"h":2.27,"l":2.245,"n":355,"o":2.25,"t":"2026-09-25T16:00:00Z","v":74939,"vw":2.258521},{"c":2.26,"h":2.27,"l":2.245,"n":217,"o":2.255,"t":"2026-09-25T16:15:00Z","v":46502,"vw":2.256632},{"c":2.255,"h":2.26,"l":2.2401,"n":227,"o":2.26,"t":"2026-09-25T16:30:00Z","v":43880,"vw":2.252044},{"c":2.225,"h":2.255,"l":2.22,"n":345,"o":2.255,"t":"2026-09-25T16:45:00Z","v":90330,"vw":2.232033},{"c":2.205,"h":2.225,"l":2.2,"n":512,"o":2.225,"t":"2026-09-25T17:00:00Z","v":126270,"vw":2.205299},{"c":2.1988,"h":2.2199,"l":2.18,"n":408,"o":2.205,"t":"2026-09-25T17:15:00Z","v":72744,"vw":2.194686},{"c":2.19,"h":2.22,"l":2.18,"n":314,"o":2.1987,"t":"2026-09-25T17:30:00Z","v":62741,"vw":2.193938},{"c":2.205,"h":2.21,"l":2.195,"n":185,"o":2.1999,"t":"2026-09-25T17:45:00Z","v":30239,"vw":2.200245},{"c":2.23,"h":2.23,"l":2.205,"n":132,"o":2.209,"t":"2026-09-25T18:00:00Z","v":20177,"vw":2.22005},{"c":2.225,"h":2.24,"l":2.215,"n":319,"o":2.225,"t":"2026-09-25T18:15:00Z","v":33649,"vw":2.223546},{"c":2.215,"h":2.2282,"l":2.21,"n":136,"o":2.225,"t":"2026-09-25T18:30:00Z","v":12282,"vw":2.218165},{"c":2.245,"h":2.25,"l":2.215,"n":255,"o":2.215,"t":"2026-09-25T18:45:00Z","v":32560,"vw":2.231877},{"c":2.2169,"h":2.25,"l":2.21,"n":363,"o":2.245,"t":"2026-09-25T19:00:00Z","v":60400,"vw":2.226939},{"c":2.175,"h":2.215,"l":2.17,"n":431,"o":2.215,"t":"2026-09-25T19:15:00Z","v":103272,"vw":2.188297},{"c":2.165,"h":2.18,"l":2.16,"n":440,"o":2.175,"t":"2026-09-25T19:30:00Z","v":43025,"vw":2.171865},{"c":2.21,"h":2.21,"l":2.14,"n":1953,"o":2.16,"t":"2026-09-25T19:45:00Z","v":443828,"vw":2.167891},{"c":2.16,"h":2.195,"l":2.1447,"n":19,"o":2.19,"t":"2026-09-25T20:00:00Z","v":61005,"vw":2.189286},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-09-25T20:15:00Z","v":152,"vw":2.19},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-09-25T20:30:00Z","v":1240,"vw":2.190833},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-25T20:45:00Z","v":240,"vw":2.17},{"c":2.25,"h":2.25,"l":2.1963,"n":2,"o":2.1963,"t":"2026-09-25T22:30:00Z","v":594,"vw":2.233998},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-25T22:45:00Z","v":186,"vw":2.21},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-25T23:30:00Z","v":1600,"vw":2.26},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-25T23:45:00Z","v":100,"vw":2.22},{"c":2.27,"h":2.29,"l":2.27,"n":27,"o":2.27,"t":"2026-09-28T08:00:00Z","v":1533,"vw":2.275068},{"c":2.225,"h":2.225,"l":2.19,"n":3,"o":2.2,"t":"2026-09-28T08:30:00Z","v":538,"vw":2.201664},{"c":2.2913,"h":2.2913,"l":2.2913,"n":4,"o":2.2913,"t":"2026-09-28T09:00:00Z","v":233,"vw":2.2913},{"c":2.19,"h":2.196,"l":2.19,"n":9,"o":2.19,"t":"2026-09-28T09:30:00Z","v":2793,"vw":2.192225},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-09-28T09:45:00Z","v":3101,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-28T10:15:00Z","v":280,"vw":2.18},{"c":2.24,"h":2.24,"l":2.19,"n":2,"o":2.19,"t":"2026-09-28T10:30:00Z","v":310,"vw":2.207742},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-28T11:00:00Z","v":300,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-09-28T11:15:00Z","v":641,"vw":2.197227},{"c":2.1924,"h":2.2171,"l":2.1924,"n":3,"o":2.2171,"t":"2026-09-28T11:30:00Z","v":1040,"vw":2.211314},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-28T11:45:00Z","v":2000,"vw":2.2},{"c":2.2085,"h":2.2085,"l":2.19,"n":4,"o":2.2082,"t":"2026-09-28T12:15:00Z","v":1198,"vw":2.202349},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-28T12:30:00Z","v":500,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-28T12:45:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-09-28T13:15:00Z","v":610,"vw":2.191818},{"c":2.195,"h":2.2,"l":2.115,"n":648,"o":2.19,"t":"2026-09-28T13:30:00Z","v":150067,"vw":2.172037},{"c":2.15,"h":2.19,"l":2.15,"n":407,"o":2.19,"t":"2026-09-28T13:45:00Z","v":71702,"vw":2.172549},{"c":2.165,"h":2.1764,"l":2.13,"n":268,"o":2.14,"t":"2026-09-28T14:00:00Z","v":32168,"vw":2.153683},{"c":2.185,"h":2.19,"l":2.155,"n":297,"o":2.1603,"t":"2026-09-28T14:15:00Z","v":50837,"vw":2.171521},{"c":2.2,"h":2.2,"l":2.165,"n":293,"o":2.18,"t":"2026-09-28T14:30:00Z","v":86928,"vw":2.18573},{"c":2.215,"h":2.22,"l":2.185,"n":252,"o":2.1925,"t":"2026-09-28T14:45:00Z","v":58805,"vw":2.193931},{"c":2.205,"h":2.23,"l":2.2,"n":175,"o":2.215,"t":"2026-09-28T15:00:00Z","v":24520,"vw":2.218265},{"c":2.195,"h":2.2099,"l":2.185,"n":172,"o":2.2098,"t":"2026-09-28T15:15:00Z","v":28024,"vw":2.195595},{"c":2.225,"h":2.23,"l":2.195,"n":204,"o":2.195,"t":"2026-09-28T15:30:00Z","v":34490,"vw":2.209653},{"c":2.24,"h":2.24,"l":2.2235,"n":162,"o":2.235,"t":"2026-09-28T15:45:00Z","v":27152,"vw":2.234788},{"c":2.225,"h":2.2399,"l":2.225,"n":109,"o":2.2399,"t":"2026-09-28T16:00:00Z","v":13615,"vw":2.231559},{"c":2.235,"h":2.2499,"l":2.22,"n":214,"o":2.2271,"t":"2026-09-28T16:15:00Z","v":34958,"vw":2.234809},{"c":2.225,"h":2.235,"l":2.22,"n":72,"o":2.235,"t":"2026-09-28T16:30:00Z","v":6502,"vw":2.226874},{"c":2.215,"h":2.23,"l":2.21,"n":82,"o":2.225,"t":"2026-09-28T16:45:00Z","v":24724,"vw":2.22141},{"c":2.225,"h":2.225,"l":2.2,"n":177,"o":2.21,"t":"2026-09-28T17:00:00Z","v":27339,"vw":2.21046},{"c":2.2,"h":2.225,"l":2.2,"n":101,"o":2.22,"t":"2026-09-28T17:15:00Z","v":11386,"vw":2.214881},{"c":2.21,"h":2.22,"l":2.205,"n":76,"o":2.21,"t":"2026-09-28T17:30:00Z","v":10017,"vw":2.210332},{"c":2.215,"h":2.22,"l":2.21,"n":65,"o":2.21,"t":"2026-09-28T17:45:00Z","v":9016,"vw":2.217474},{"c":2.225,"h":2.228,"l":2.21,"n":112,"o":2.215,"t":"2026-09-28T18:00:00Z","v":18273,"vw":2.220163},{"c":2.225,"h":2.225,"l":2.22,"n":85,"o":2.225,"t":"2026-09-28T18:15:00Z","v":7345,"vw":2.223172},{"c":2.22,"h":2.225,"l":2.2,"n":286,"o":2.225,"t":"2026-09-28T18:30:00Z","v":46289,"vw":2.213568},{"c":2.24,"h":2.24,"l":2.22,"n":195,"o":2.22,"t":"2026-09-28T18:45:00Z","v":48042,"vw":2.235729},{"c":2.245,"h":2.25,"l":2.235,"n":173,"o":2.235,"t":"2026-09-28T19:00:00Z","v":29559,"vw":2.242313},{"c":2.235,"h":2.25,"l":2.235,"n":237,"o":2.245,"t":"2026-09-28T19:15:00Z","v":40940,"vw":2.246404},{"c":2.235,"h":2.24,"l":2.225,"n":355,"o":2.235,"t":"2026-09-28T19:30:00Z","v":77562,"vw":2.233576},{"c":2.285,"h":2.31,"l":2.235,"n":1352,"o":2.235,"t":"2026-09-28T19:45:00Z","v":362924,"vw":2.277276},{"c":2.28,"h":2.31,"l":2.26,"n":11,"o":2.28,"t":"2026-09-28T20:00:00Z","v":66041,"vw":2.280094},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-28T20:15:00Z","v":300,"vw":2.31},{"c":2.3037,"h":2.3037,"l":2.3037,"n":1,"o":2.3037,"t":"2026-09-28T20:30:00Z","v":100,"vw":2.3037},{"c":2.3065,"h":2.3065,"l":2.3,"n":4,"o":2.306,"t":"2026-09-28T21:15:00Z","v":1500,"vw":2.304175},{"c":2.31,"h":2.31,"l":2.3,"n":12,"o":2.3096,"t":"2026-09-28T21:45:00Z","v":4360,"vw":2.307319},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T22:00:00Z","v":888,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":6,"o":2.29,"t":"2026-09-28T22:30:00Z","v":434,"vw":2.293621},{"c":2.27,"h":2.2703,"l":2.27,"n":2,"o":2.2703,"t":"2026-09-28T22:45:00Z","v":1118,"vw":2.270085},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-29T09:15:00Z","v":100,"vw":2.3},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-29T11:00:00Z","v":2000,"vw":2.28},{"c":2.3062,"h":2.3062,"l":2.3062,"n":2,"o":2.3062,"t":"2026-09-29T11:45:00Z","v":183,"vw":2.3062},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-29T12:00:00Z","v":150,"vw":2.26},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-29T12:15:00Z","v":143,"vw":2.29},{"c":2.2895,"h":2.2895,"l":2.2895,"n":1,"o":2.2895,"t":"2026-09-29T12:30:00Z","v":100,"vw":2.2895},{"c":2.2805,"h":2.2805,"l":2.2805,"n":1,"o":2.2805,"t":"2026-09-29T13:00:00Z","v":100,"vw":2.2805},{"c":2.29,"h":2.29,"l":2.28,"n":10,"o":2.28,"t":"2026-09-29T13:15:00Z","v":832,"vw":2.282857},{"c":2.415,"h":2.42,"l":2.29,"n":600,"o":2.29,"t":"2026-09-29T13:30:00Z","v":253676,"vw":2.346737},{"c":2.44,"h":2.52,"l":2.41,"n":859,"o":2.419,"t":"2026-09-29T13:45:00Z","v":272826,"vw":2.457594},{"c":2.484,"h":2.5,"l":2.42,"n":537,"o":2.44,"t":"2026-09-29T14:00:00Z","v":84333,"vw":2.460133},{"c":2.51,"h":2.54,"l":2.485,"n":769,"o":2.485,"t":"2026-09-29T14:15:00Z","v":250606,"vw":2.518308},{"c":2.54,"h":2.56,"l":2.5,"n":437,"o":2.5001,"t":"2026-09-29T14:30:00Z","v":86291,"vw":2.537759},{"c":2.5051,"h":2.56,"l":2.5,"n":427,"o":2.545,"t":"2026-09-29T14:45:00Z","v":93641,"vw":2.533812},{"c":2.48,"h":2.51,"l":2.47,"n":457,"o":2.5,"t":"2026-09-29T15:00:00Z","v":78582,"vw":2.490693},{"c":2.5,"h":2.5,"l":2.46,"n":485,"o":2.4742,"t":"2026-09-29T15:15:00Z","v":49198,"vw":2.480853},{"c":2.5,"h":2.5399,"l":2.49,"n":484,"o":2.5,"t":"2026-09-29T15:30:00Z","v":75107,"vw":2.512804},{"c":2.53,"h":2.53,"l":2.49,"n":361,"o":2.5,"t":"2026-09-29T15:45:00Z","v":53104,"vw":2.509552},{"c":2.535,"h":2.54,"l":2.52,"n":321,"o":2.5299,"t":"2026-09-29T16:00:00Z","v":50270,"vw":2.530682},{"c":2.535,"h":2.545,"l":2.52,"n":325,"o":2.535,"t":"2026-09-29T16:15:00Z","v":49930,"vw":2.53453},{"c":2.495,"h":2.53,"l":2.49,"n":293,"o":2.53,"t":"2026-09-29T16:30:00Z","v":26255,"vw":2.507734},{"c":2.49,"h":2.51,"l":2.481,"n":244,"o":2.495,"t":"2026-09-29T16:45:00Z","v":23949,"vw":2.494629},{"c":2.495,"h":2.5,"l":2.4811,"n":351,"o":2.49,"t":"2026-09-29T17:00:00Z","v":47225,"vw":2.490356},{"c":2.485,"h":2.5,"l":2.485,"n":242,"o":2.495,"t":"2026-09-29T17:15:00Z","v":30299,"vw":2.491752},{"c":2.51,"h":2.52,"l":2.475,"n":242,"o":2.48,"t":"2026-09-29T17:30:00Z","v":32227,"vw":2.492447},{"c":2.505,"h":2.515,"l":2.5,"n":200,"o":2.51,"t":"2026-09-29T17:45:00Z","v":15917,"vw":2.507534},{"c":2.55,"h":2.55,"l":2.505,"n":412,"o":2.505,"t":"2026-09-29T18:00:00Z","v":39442,"vw":2.530323},{"c":2.535,"h":2.56,"l":2.531,"n":604,"o":2.55,"t":"2026-09-29T18:15:00Z","v":62116,"vw":2.54715},{"c":2.54,"h":2.54,"l":2.52,"n":304,"o":2.535,"t":"2026-09-29T18:30:00Z","v":43373,"vw":2.529338},{"c":2.57,"h":2.57,"l":2.5301,"n":337,"o":2.5301,"t":"2026-09-29T18:45:00Z","v":41810,"vw":2.552902},{"c":2.57,"h":2.58,"l":2.56,"n":489,"o":2.565,"t":"2026-09-29T19:00:00Z","v":63560,"vw":2.570209},{"c":2.545,"h":2.57,"l":2.54,"n":305,"o":2.57,"t":"2026-09-29T19:15:00Z","v":50094,"vw":2.553336},{"c":2.535,"h":2.55,"l":2.52,"n":522,"o":2.545,"t":"2026-09-29T19:30:00Z","v":90488,"vw":2.537688},{"c":2.555,"h":2.56,"l":2.53,"n":1308,"o":2.535,"t":"2026-09-29T19:45:00Z","v":190583,"vw":2.545546},{"c":2.5419,"h":2.555,"l":2.54,"n":10,"o":2.54,"t":"2026-09-29T20:00:00Z","v":82562,"vw":2.540021},{"c":2.5411,"h":2.5766,"l":2.541,"n":5,"o":2.5742,"t":"2026-09-29T20:15:00Z","v":657,"vw":2.558417},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-09-29T21:15:00Z","v":7575,"vw":2.54},{"c":2.57,"h":2.579,"l":2.5499,"n":4,"o":2.55,"t":"2026-09-29T21:45:00Z","v":3200,"vw":2.572556},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-09-29T22:00:00Z","v":350,"vw":2.57},{"c":2.56,"h":2.5603,"l":2.56,"n":2,"o":2.5603,"t":"2026-09-29T22:30:00Z","v":3493,"vw":2.560086},{"c":2.5607,"h":2.5607,"l":2.5607,"n":1,"o":2.5607,"t":"2026-09-29T23:15:00Z","v":310,"vw":2.5607},{"c":2.57,"h":2.58,"l":2.57,"n":12,"o":2.58,"t":"2026-09-30T08:00:00Z","v":2004,"vw":2.572039},{"c":2.59,"h":2.59,"l":2.59,"n":9,"o":2.59,"t":"2026-09-30T08:15:00Z","v":500,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-09-30T08:30:00Z","v":300,"vw":2.58},{"c":2.562,"h":2.562,"l":2.562,"n":1,"o":2.562,"t":"2026-09-30T09:00:00Z","v":125,"vw":2.562},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-30T09:15:00Z","v":196,"vw":2.56},{"c":2.559,"h":2.559,"l":2.559,"n":1,"o":2.559,"t":"2026-09-30T10:15:00Z","v":350,"vw":2.559},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-09-30T10:30:00Z","v":1216,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-09-30T11:00:00Z","v":3166,"vw":2.54},{"c":2.5472,"h":2.5472,"l":2.49,"n":5,"o":2.49,"t":"2026-09-30T11:45:00Z","v":680,"vw":2.499744},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-30T12:00:00Z","v":150,"vw":2.51},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-30T12:15:00Z","v":196,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-30T12:30:00Z","v":278,"vw":2.48},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-09-30T12:45:00Z","v":167,"vw":2.54},{"c":2.6,"h":2.6,"l":2.57,"n":13,"o":2.57,"t":"2026-09-30T13:00:00Z","v":1500,"vw":2.586607},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-30T13:15:00Z","v":1000,"vw":2.6},{"c":2.489,"h":2.6,"l":2.47,"n":496,"o":2.57,"t":"2026-09-30T13:30:00Z","v":140100,"vw":2.520108},{"c":2.5101,"h":2.511,"l":2.4651,"n":191,"o":2.48,"t":"2026-09-30T13:45:00Z","v":36992,"vw":2.49545},{"c":2.625,"h":2.66,"l":2.52,"n":455,"o":2.52,"t":"2026-09-30T14:00:00Z","v":123127,"vw":2.589812},{"c":2.58,"h":2.64,"l":2.56,"n":452,"o":2.63,"t":"2026-09-30T14:15:00Z","v":69607,"vw":2.593097},{"c":2.56,"h":2.575,"l":2.53,"n":384,"o":2.575,"t":"2026-09-30T14:30:00Z","v":42860,"vw":2.555113},{"c":2.59,"h":2.6,"l":2.545,"n":346,"o":2.56,"t":"2026-09-30T14:45:00Z","v":51647,"vw":2.581832},{"c":2.5701,"h":2.59,"l":2.565,"n":423,"o":2.585,"t":"2026-09-30T15:00:00Z","v":60518,"vw":2.574748},{"c":2.56,"h":2.58,"l":2.56,"n":265,"o":2.57,"t":"2026-09-30T15:15:00Z","v":32769,"vw":2.571267},{"c":2.55,"h":2.58,"l":2.55,"n":317,"o":2.565,"t":"2026-09-30T15:30:00Z","v":32522,"vw":2.563338},{"c":2.55,"h":2.56,"l":2.55,"n":110,"o":2.55,"t":"2026-09-30T15:45:00Z","v":17848,"vw":2.554608},{"c":2.531,"h":2.55,"l":2.53,"n":240,"o":2.545,"t":"2026-09-30T16:00:00Z","v":51916,"vw":2.536631},{"c":2.55,"h":2.55,"l":2.535,"n":159,"o":2.54,"t":"2026-09-30T16:15:00Z","v":16178,"vw":2.540789},{"c":2.565,"h":2.59,"l":2.545,"n":485,"o":2.545,"t":"2026-09-30T16:30:00Z","v":94722,"vw":2.572989},{"c":2.6,"h":2.6,"l":2.56,"n":442,"o":2.565,"t":"2026-09-30T16:45:00Z","v":79653,"vw":2.584155},{"c":2.595,"h":2.6299,"l":2.5901,"n":519,"o":2.595,"t":"2026-09-30T17:00:00Z","v":98572,"vw":2.612176},{"c":2.575,"h":2.6,"l":2.5711,"n":182,"o":2.59,"t":"2026-09-30T17:15:00Z","v":28966,"vw":2.589646},{"c":2.585,"h":2.585,"l":2.575,"n":202,"o":2.575,"t":"2026-09-30T17:30:00Z","v":20875,"vw":2.578591},{"c":2.595,"h":2.6,"l":2.585,"n":287,"o":2.585,"t":"2026-09-30T17:45:00Z","v":55821,"vw":2.590181},{"c":2.6186,"h":2.625,"l":2.5986,"n":285,"o":2.6,"t":"2026-09-30T18:00:00Z","v":67580,"vw":2.610798},{"c":2.6,"h":2.6185,"l":2.595,"n":164,"o":2.615,"t":"2026-09-30T18:15:00Z","v":19125,"vw":2.602422},{"c":2.62,"h":2.625,"l":2.595,"n":397,"o":2.595,"t":"2026-09-30T18:30:00Z","v":38507,"vw":2.605287},{"c":2.615,"h":2.62,"l":2.6,"n":191,"o":2.615,"t":"2026-09-30T18:45:00Z","v":19520,"vw":2.612355},{"c":2.635,"h":2.635,"l":2.605,"n":388,"o":2.615,"t":"2026-09-30T19:00:00Z","v":79579,"vw":2.61736},{"c":2.605,"h":2.64,"l":2.605,"n":245,"o":2.635,"t":"2026-09-30T19:15:00Z","v":32820,"vw":2.627479},{"c":2.64,"h":2.64,"l":2.6,"n":348,"o":2.605,"t":"2026-09-30T19:30:00Z","v":59604,"vw":2.624522},{"c":2.6,"h":2.64,"l":2.59,"n":1085,"o":2.63,"t":"2026-09-30T19:45:00Z","v":168526,"vw":2.61311},{"c":2.6,"h":2.61,"l":2.6,"n":6,"o":2.61,"t":"2026-09-30T20:00:00Z","v":52716,"vw":2.600038},{"c":2.62,"h":2.62,"l":2.5801,"n":3,"o":2.5801,"t":"2026-09-30T22:15:00Z","v":2975,"vw":2.606584},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-09-30T22:30:00Z","v":800,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-30T23:30:00Z","v":1000,"vw":2.59},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-01T08:00:00Z","v":472,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-01T09:15:00Z","v":1200,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-01T09:45:00Z","v":110,"vw":2.57},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-01T10:15:00Z","v":110,"vw":2.55},{"c":2.48,"h":2.48,"l":2.48,"n":10,"o":2.48,"t":"2026-10-01T11:00:00Z","v":1487,"vw":2.48},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-01T11:30:00Z","v":100,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-01T12:30:00Z","v":324,"vw":2.55},{"c":2.55,"h":2.6,"l":2.55,"n":3,"o":2.6,"t":"2026-10-01T13:15:00Z","v":1921,"vw":2.553125},{"c":2.53,"h":2.62,"l":2.52,"n":308,"o":2.6,"t":"2026-10-01T13:30:00Z","v":45847,"vw":2.580495},{"c":2.545,"h":2.56,"l":2.52,"n":228,"o":2.55,"t":"2026-10-01T13:45:00Z","v":60350,"vw":2.538943},{"c":2.52,"h":2.531,"l":2.5002,"n":286,"o":2.53,"t":"2026-10-01T14:00:00Z","v":18861,"vw":2.516278},{"c":2.51,"h":2.53,"l":2.48,"n":227,"o":2.51,"t":"2026-10-01T14:15:00Z","v":35677,"vw":2.501076},{"c":2.525,"h":2.53,"l":2.5,"n":182,"o":2.5,"t":"2026-10-01T14:30:00Z","v":43524,"vw":2.520777},{"c":2.52,"h":2.55,"l":2.52,"n":300,"o":2.53,"t":"2026-10-01T14:45:00Z","v":26243,"vw":2.531279},{"c":2.48,"h":2.525,"l":2.47,"n":237,"o":2.52,"t":"2026-10-01T15:00:00Z","v":46906,"vw":2.495986},{"c":2.475,"h":2.49,"l":2.475,"n":128,"o":2.485,"t":"2026-10-01T15:15:00Z","v":11030,"vw":2.48101},{"c":2.475,"h":2.485,"l":2.46,"n":254,"o":2.475,"t":"2026-10-01T15:30:00Z","v":60440,"vw":2.474562},{"c":2.485,"h":2.5,"l":2.475,"n":281,"o":2.475,"t":"2026-10-01T15:45:00Z","v":52116,"vw":2.484705},{"c":2.495,"h":2.495,"l":2.48,"n":247,"o":2.485,"t":"2026-10-01T16:00:00Z","v":21631,"vw":2.486274},{"c":2.5,"h":2.5,"l":2.49,"n":194,"o":2.4923,"t":"2026-10-01T16:15:00Z","v":36568,"vw":2.498841},{"c":2.495,"h":2.52,"l":2.49,"n":310,"o":2.5,"t":"2026-10-01T16:30:00Z","v":62290,"vw":2.500247},{"c":2.485,"h":2.5,"l":2.48,"n":108,"o":2.495,"t":"2026-10-01T16:45:00Z","v":38464,"vw":2.489637},{"c":2.5,"h":2.505,"l":2.485,"n":156,"o":2.485,"t":"2026-10-01T17:00:00Z","v":26256,"vw":2.493391},{"c":2.545,"h":2.555,"l":2.5,"n":458,"o":2.505,"t":"2026-10-01T17:15:00Z","v":49812,"vw":2.514552},{"c":2.55,"h":2.565,"l":2.53,"n":400,"o":2.545,"t":"2026-10-01T17:30:00Z","v":64005,"vw":2.551467},{"c":2.575,"h":2.585,"l":2.545,"n":387,"o":2.545,"t":"2026-10-01T17:45:00Z","v":43998,"vw":2.563647},{"c":2.565,"h":2.575,"l":2.545,"n":170,"o":2.575,"t":"2026-10-01T18:00:00Z","v":14709,"vw":2.561135},{"c":2.5389,"h":2.565,"l":2.53,"n":177,"o":2.56,"t":"2026-10-01T18:15:00Z","v":21275,"vw":2.556278},{"c":2.545,"h":2.55,"l":2.53,"n":111,"o":2.53,"t":"2026-10-01T18:30:00Z","v":11955,"vw":2.540673},{"c":2.555,"h":2.56,"l":2.5421,"n":176,"o":2.55,"t":"2026-10-01T18:45:00Z","v":18031,"vw":2.55131},{"c":2.545,"h":2.56,"l":2.545,"n":130,"o":2.555,"t":"2026-10-01T19:00:00Z","v":13792,"vw":2.547766},{"c":2.535,"h":2.555,"l":2.535,"n":228,"o":2.545,"t":"2026-10-01T19:15:00Z","v":23310,"vw":2.546048},{"c":2.515,"h":2.54,"l":2.515,"n":235,"o":2.535,"t":"2026-10-01T19:30:00Z","v":40644,"vw":2.532124},{"c":2.51,"h":2.52,"l":2.495,"n":816,"o":2.515,"t":"2026-10-01T19:45:00Z","v":96983,"vw":2.507382},{"c":2.51,"h":2.52,"l":2.51,"n":6,"o":2.52,"t":"2026-10-01T20:00:00Z","v":51796,"vw":2.519826},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-01T22:30:00Z","v":200,"vw":2.53},{"c":2.5001,"h":2.54,"l":2.5001,"n":7,"o":2.54,"t":"2026-10-02T08:15:00Z","v":10000,"vw":2.532496},{"c":2.5,"h":2.5,"l":2.5,"n":11,"o":2.5,"t":"2026-10-02T08:30:00Z","v":5155,"vw":2.5},{"c":2.5,"h":2.51,"l":2.5,"n":9,"o":2.51,"t":"2026-10-02T10:00:00Z","v":2380,"vw":2.507826},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-02T10:45:00Z","v":1216,"vw":2.49},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-02T11:00:00Z","v":500,"vw":2.53},{"c":2.5314,"h":2.5387,"l":2.5314,"n":3,"o":2.5387,"t":"2026-10-02T11:45:00Z","v":15942,"vw":2.53146},{"c":2.58,"h":2.61,"l":2.575,"n":4,"o":2.58,"t":"2026-10-02T12:00:00Z","v":500,"vw":2.584},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-02T12:15:00Z","v":859,"vw":2.58},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-02T12:45:00Z","v":100,"vw":2.54},{"c":2.569,"h":2.6099,"l":2.55,"n":209,"o":2.58,"t":"2026-10-02T13:30:00Z","v":62619,"vw":2.578772},{"c":2.695,"h":2.7,"l":2.5663,"n":631,"o":2.5663,"t":"2026-10-02T13:45:00Z","v":307305,"vw":2.652565},{"c":2.87,"h":2.8803,"l":2.69,"n":1106,"o":2.695,"t":"2026-10-02T14:00:00Z","v":301735,"vw":2.795764},{"c":2.88,"h":2.9188,"l":2.865,"n":729,"o":2.865,"t":"2026-10-02T14:15:00Z","v":114031,"vw":2.88734},{"c":2.8661,"h":2.8799,"l":2.83,"n":457,"o":2.87,"t":"2026-10-02T14:30:00Z","v":72878,"vw":2.857986},{"c":2.815,"h":2.85,"l":2.81,"n":454,"o":2.85,"t":"2026-10-02T14:45:00Z","v":52535,"vw":2.832151},{"c":2.815,"h":2.84,"l":2.8,"n":363,"o":2.82,"t":"2026-10-02T15:00:00Z","v":45163,"vw":2.818884},{"c":2.82,"h":2.85,"l":2.8,"n":515,"o":2.815,"t":"2026-10-02T15:15:00Z","v":138502,"vw":2.821498},{"c":2.84,"h":2.8776,"l":2.805,"n":281,"o":2.815,"t":"2026-10-02T15:30:00Z","v":42614,"vw":2.83722},{"c":2.89,"h":2.9,"l":2.8346,"n":595,"o":2.85,"t":"2026-10-02T15:45:00Z","v":88728,"vw":2.868555},{"c":2.9,"h":2.91,"l":2.88,"n":554,"o":2.89,"t":"2026-10-02T16:00:00Z","v":131720,"vw":2.896626},{"c":2.845,"h":2.91,"l":2.845,"n":410,"o":2.895,"t":"2026-10-02T16:15:00Z","v":64576,"vw":2.890277},{"c":2.8415,"h":2.85,"l":2.83,"n":308,"o":2.8401,"t":"2026-10-02T16:30:00Z","v":23783,"vw":2.842145},{"c":2.89,"h":2.9,"l":2.831,"n":465,"o":2.84,"t":"2026-10-02T16:45:00Z","v":65076,"vw":2.853032},{"c":2.855,"h":2.895,"l":2.854,"n":322,"o":2.89,"t":"2026-10-02T17:00:00Z","v":46922,"vw":2.880595},{"c":2.866,"h":2.89,"l":2.8504,"n":490,"o":2.855,"t":"2026-10-02T17:15:00Z","v":90744,"vw":2.869476},{"c":2.89,"h":2.89,"l":2.865,"n":140,"o":2.865,"t":"2026-10-02T17:30:00Z","v":8666,"vw":2.87839},{"c":2.93,"h":2.93,"l":2.885,"n":370,"o":2.885,"t":"2026-10-02T17:45:00Z","v":62413,"vw":2.911618},{"c":2.98,"h":2.99,"l":2.9018,"n":490,"o":2.924,"t":"2026-10-02T18:00:00Z","v":153720,"vw":2.940542},{"c":2.935,"h":2.9897,"l":2.93,"n":508,"o":2.9853,"t":"2026-10-02T18:15:00Z","v":86378,"vw":2.953256},{"c":2.96,"h":2.975,"l":2.9301,"n":383,"o":2.9388,"t":"2026-10-02T18:30:00Z","v":61588,"vw":2.96615},{"c":2.985,"h":3,"l":2.95,"n":443,"o":2.96,"t":"2026-10-02T18:45:00Z","v":94810,"vw":2.981356},{"c":3.03,"h":3.04,"l":2.9849,"n":547,"o":2.985,"t":"2026-10-02T19:00:00Z","v":160192,"vw":3.015703},{"c":2.99,"h":3.05,"l":2.985,"n":577,"o":3.03,"t":"2026-10-02T19:15:00Z","v":99747,"vw":3.018107},{"c":2.985,"h":3.015,"l":2.97,"n":571,"o":2.9912,"t":"2026-10-02T19:30:00Z","v":92172,"vw":2.992342},{"c":3.0603,"h":3.08,"l":2.985,"n":1898,"o":2.99,"t":"2026-10-02T19:45:00Z","v":382809,"vw":3.044182},{"c":3.051,"h":3.08,"l":3.03,"n":37,"o":3.05,"t":"2026-10-02T20:00:00Z","v":58643,"vw":3.050277},{"c":2.96,"h":3.03,"l":2.8703,"n":37,"o":3.03,"t":"2026-10-02T20:15:00Z","v":2941,"vw":2.996109},{"c":3.0206,"h":3.0206,"l":3.01,"n":5,"o":3.01,"t":"2026-10-02T20:30:00Z","v":1058,"vw":3.01208},{"c":3.0104,"h":3.02,"l":3.01,"n":14,"o":3.02,"t":"2026-10-02T21:00:00Z","v":3411,"vw":3.012873},{"c":3.0175,"h":3.03,"l":3.0175,"n":4,"o":3.03,"t":"2026-10-02T21:15:00Z","v":4178,"vw":3.01803},{"c":3.0101,"h":3.0101,"l":3.01,"n":3,"o":3.0101,"t":"2026-10-02T21:30:00Z","v":2368,"vw":3.010096},{"c":3.05,"h":3.05,"l":3.011,"n":6,"o":3.011,"t":"2026-10-02T22:00:00Z","v":1700,"vw":3.031685},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-02T22:15:00Z","v":2499,"vw":3.01},{"c":3.0116,"h":3.0116,"l":3.0114,"n":3,"o":3.0114,"t":"2026-10-02T22:30:00Z","v":544,"vw":3.01148},{"c":3.04,"h":3.04,"l":3.03,"n":2,"o":3.03,"t":"2026-10-02T22:45:00Z","v":400,"vw":3.0325},{"c":3.0102,"h":3.04,"l":3.0102,"n":3,"o":3.04,"t":"2026-10-02T23:00:00Z","v":450,"vw":3.026667},{"c":3.05,"h":3.05,"l":3.0116,"n":5,"o":3.05,"t":"2026-10-02T23:15:00Z","v":7250,"vw":3.048892},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-02T23:30:00Z","v":440,"vw":3.05},{"c":3.01,"h":3.012,"l":2.9403,"n":15,"o":3.012,"t":"2026-10-02T23:45:00Z","v":11408,"vw":3.002823},{"c":3.17,"h":3.18,"l":3.01,"n":96,"o":3.12,"t":"2026-10-05T08:00:00Z","v":13516,"vw":3.10995},{"c":3.12,"h":3.1694,"l":3.1,"n":4,"o":3.1694,"t":"2026-10-05T08:15:00Z","v":1399,"vw":3.131951},{"c":3.1059,"h":3.1059,"l":3.1059,"n":1,"o":3.1059,"t":"2026-10-05T08:30:00Z","v":100,"vw":3.1059},{"c":3.11,"h":3.1242,"l":3.11,"n":6,"o":3.12,"t":"2026-10-05T08:45:00Z","v":1203,"vw":3.114559},{"c":3.18,"h":3.18,"l":3.12,"n":6,"o":3.12,"t":"2026-10-05T09:00:00Z","v":4256,"vw":3.178097},{"c":3.0733,"h":3.09,"l":3.0733,"n":8,"o":3.09,"t":"2026-10-05T09:30:00Z","v":2435,"vw":3.08475},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-05T09:45:00Z","v":200,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-05T10:30:00Z","v":100,"vw":3.11},{"c":3.05,"h":3.05,"l":3.0404,"n":6,"o":3.0404,"t":"2026-10-05T11:00:00Z","v":5816,"vw":3.041657},{"c":3.06,"h":3.0799,"l":3.04,"n":5,"o":3.0799,"t":"2026-10-05T11:45:00Z","v":2680,"vw":3.073739},{"c":3.04,"h":3.0432,"l":3.04,"n":2,"o":3.0432,"t":"2026-10-05T12:00:00Z","v":235,"vw":3.041362},{"c":3.0729,"h":3.0754,"l":3.0708,"n":6,"o":3.0754,"t":"2026-10-05T12:15:00Z","v":1255,"vw":3.073512},{"c":3.0728,"h":3.0728,"l":3.0728,"n":1,"o":3.0728,"t":"2026-10-05T12:30:00Z","v":120,"vw":3.0728},{"c":3.04,"h":3.041,"l":3.04,"n":2,"o":3.041,"t":"2026-10-05T13:00:00Z","v":400,"vw":3.04075},{"c":3.0447,"h":3.0447,"l":3.0432,"n":3,"o":3.0432,"t":"2026-10-05T13:15:00Z","v":403,"vw":3.044115},{"c":2.939,"h":3.1,"l":2.904,"n":714,"o":3.07,"t":"2026-10-05T13:30:00Z","v":237157,"vw":2.983691},{"c":2.985,"h":2.985,"l":2.939,"n":297,"o":2.939,"t":"2026-10-05T13:45:00Z","v":43566,"vw":2.964304},{"c":3.01,"h":3.04,"l":2.984,"n":291,"o":2.985,"t":"2026-10-05T14:00:00Z","v":88071,"vw":3.023831},{"c":2.99,"h":3.02,"l":2.95,"n":487,"o":3.015,"t":"2026-10-05T14:15:00Z","v":71513,"vw":2.982565},{"c":3.025,"h":3.05,"l":2.99,"n":448,"o":2.99,"t":"2026-10-05T14:30:00Z","v":108484,"vw":3.017491},{"c":3.055,"h":3.06,"l":3.02,"n":223,"o":3.03,"t":"2026-10-05T14:45:00Z","v":40340,"vw":3.04499},{"c":2.99,"h":3.06,"l":2.99,"n":299,"o":3.06,"t":"2026-10-05T15:00:00Z","v":60664,"vw":3.0346},{"c":2.995,"h":3.015,"l":2.98,"n":244,"o":2.9951,"t":"2026-10-05T15:15:00Z","v":27574,"vw":2.992719},{"c":3.04,"h":3.04,"l":2.995,"n":216,"o":2.995,"t":"2026-10-05T15:30:00Z","v":57838,"vw":3.026873},{"c":3.045,"h":3.045,"l":3.02,"n":131,"o":3.04,"t":"2026-10-05T15:45:00Z","v":17659,"vw":3.030019},{"c":3.022,"h":3.04,"l":3.02,"n":75,"o":3.04,"t":"2026-10-05T16:00:00Z","v":8827,"vw":3.025539},{"c":3.04,"h":3.045,"l":3.005,"n":212,"o":3.02,"t":"2026-10-05T16:15:00Z","v":24560,"vw":3.016066},{"c":3.0289,"h":3.045,"l":3.01,"n":192,"o":3.035,"t":"2026-10-05T16:30:00Z","v":38704,"vw":3.032935},{"c":3.045,"h":3.045,"l":3.0201,"n":126,"o":3.0201,"t":"2026-10-05T16:45:00Z","v":13748,"vw":3.035093},{"c":3.01,"h":3.04,"l":3,"n":197,"o":3.04,"t":"2026-10-05T17:00:00Z","v":21853,"vw":3.021464},{"c":3.005,"h":3.01,"l":3,"n":113,"o":3.01,"t":"2026-10-05T17:15:00Z","v":12667,"vw":3.008164},{"c":3,"h":3.03,"l":3,"n":237,"o":3.01,"t":"2026-10-05T17:30:00Z","v":34260,"vw":3.014562},{"c":3.02,"h":3.0288,"l":3.005,"n":96,"o":3.005,"t":"2026-10-05T17:45:00Z","v":11181,"vw":3.013231},{"c":3.01,"h":3.02,"l":2.99,"n":316,"o":3.02,"t":"2026-10-05T18:00:00Z","v":62223,"vw":2.997834},{"c":2.98,"h":3.01,"l":2.98,"n":218,"o":3.005,"t":"2026-10-05T18:15:00Z","v":24140,"vw":2.993836},{"c":2.99,"h":2.99,"l":2.98,"n":170,"o":2.9812,"t":"2026-10-05T18:30:00Z","v":16208,"vw":2.984221},{"c":2.995,"h":3,"l":2.98,"n":129,"o":2.985,"t":"2026-10-05T18:45:00Z","v":12827,"vw":2.989617},{"c":3.005,"h":3.005,"l":2.995,"n":152,"o":2.995,"t":"2026-10-05T19:00:00Z","v":23507,"vw":2.998285},{"c":2.97,"h":3,"l":2.97,"n":186,"o":3,"t":"2026-10-05T19:15:00Z","v":20319,"vw":2.989725},{"c":2.96,"h":2.965,"l":2.94,"n":511,"o":2.96,"t":"2026-10-05T19:30:00Z","v":79035,"vw":2.95034},{"c":2.965,"h":2.97,"l":2.94,"n":1177,"o":2.96,"t":"2026-10-05T19:45:00Z","v":161580,"vw":2.957604},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-05T20:00:00Z","v":92728,"vw":2.96},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-05T21:30:00Z","v":241,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-05T22:15:00Z","v":1000,"vw":2.97},{"c":2.9899,"h":2.9899,"l":2.9899,"n":1,"o":2.9899,"t":"2026-10-05T22:45:00Z","v":200,"vw":2.9899},{"c":2.9824,"h":2.9824,"l":2.9824,"n":1,"o":2.9824,"t":"2026-10-05T23:45:00Z","v":300,"vw":2.9824},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-06T08:00:00Z","v":954,"vw":2.96},{"c":2.89,"h":2.89,"l":2.8871,"n":2,"o":2.8871,"t":"2026-10-06T09:45:00Z","v":327,"vw":2.889113},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-06T10:00:00Z","v":100,"vw":2.93},{"c":2.9583,"h":2.9583,"l":2.9583,"n":1,"o":2.9583,"t":"2026-10-06T11:00:00Z","v":100,"vw":2.9583},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-06T11:15:00Z","v":573,"vw":2.96},{"c":2.9324,"h":2.9324,"l":2.9324,"n":1,"o":2.9324,"t":"2026-10-06T11:45:00Z","v":201,"vw":2.9324},{"c":2.9332,"h":2.95,"l":2.9332,"n":4,"o":2.95,"t":"2026-10-06T12:00:00Z","v":452,"vw":2.94516},{"c":2.9332,"h":2.9332,"l":2.9332,"n":1,"o":2.9332,"t":"2026-10-06T12:15:00Z","v":136,"vw":2.9332},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-06T12:45:00Z","v":250,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-06T13:00:00Z","v":120,"vw":2.94},{"c":2.9683,"h":2.9683,"l":2.9683,"n":1,"o":2.9683,"t":"2026-10-06T13:15:00Z","v":240,"vw":2.9683},{"c":2.96,"h":2.99,"l":2.9301,"n":134,"o":2.97,"t":"2026-10-06T13:30:00Z","v":38253,"vw":2.959939},{"c":2.97,"h":3.03,"l":2.96,"n":177,"o":2.96,"t":"2026-10-06T13:45:00Z","v":27532,"vw":3.003887},{"c":2.99,"h":3,"l":2.97,"n":394,"o":2.98,"t":"2026-10-06T14:00:00Z","v":56370,"vw":2.979527},{"c":2.965,"h":3,"l":2.95,"n":176,"o":3,"t":"2026-10-06T14:15:00Z","v":15292,"vw":2.966928},{"c":2.91,"h":2.97,"l":2.91,"n":412,"o":2.96,"t":"2026-10-06T14:30:00Z","v":54379,"vw":2.936045},{"c":2.91,"h":2.94,"l":2.89,"n":395,"o":2.915,"t":"2026-10-06T14:45:00Z","v":100363,"vw":2.923324},{"c":2.895,"h":2.905,"l":2.885,"n":183,"o":2.9001,"t":"2026-10-06T15:00:00Z","v":33625,"vw":2.894172},{"c":2.925,"h":2.925,"l":2.89,"n":195,"o":2.895,"t":"2026-10-06T15:15:00Z","v":24058,"vw":2.902603},{"c":2.905,"h":2.92,"l":2.9,"n":134,"o":2.92,"t":"2026-10-06T15:30:00Z","v":18573,"vw":2.906103},{"c":2.86,"h":2.91,"l":2.86,"n":156,"o":2.905,"t":"2026-10-06T15:45:00Z","v":52642,"vw":2.880498},{"c":2.87,"h":2.88,"l":2.831,"n":262,"o":2.865,"t":"2026-10-06T16:00:00Z","v":40583,"vw":2.851672},{"c":2.885,"h":2.8899,"l":2.8656,"n":66,"o":2.87,"t":"2026-10-06T16:15:00Z","v":11641,"vw":2.881273},{"c":2.895,"h":2.9,"l":2.885,"n":63,"o":2.885,"t":"2026-10-06T16:30:00Z","v":15078,"vw":2.894254},{"c":2.905,"h":2.905,"l":2.8901,"n":118,"o":2.895,"t":"2026-10-06T16:45:00Z","v":14906,"vw":2.896962},{"c":2.9,"h":2.92,"l":2.9,"n":43,"o":2.91,"t":"2026-10-06T17:00:00Z","v":3964,"vw":2.90819},{"c":2.9,"h":2.9,"l":2.875,"n":149,"o":2.8953,"t":"2026-10-06T17:15:00Z","v":18197,"vw":2.887337},{"c":2.915,"h":2.92,"l":2.895,"n":83,"o":2.895,"t":"2026-10-06T17:30:00Z","v":3583,"vw":2.910301},{"c":2.91,"h":2.9155,"l":2.91,"n":43,"o":2.915,"t":"2026-10-06T17:45:00Z","v":1315,"vw":2.912922},{"c":2.905,"h":2.92,"l":2.9012,"n":108,"o":2.915,"t":"2026-10-06T18:00:00Z","v":10847,"vw":2.911558},{"c":2.895,"h":2.905,"l":2.875,"n":147,"o":2.905,"t":"2026-10-06T18:15:00Z","v":20015,"vw":2.883784},{"c":2.885,"h":2.895,"l":2.87,"n":178,"o":2.895,"t":"2026-10-06T18:30:00Z","v":43576,"vw":2.879862},{"c":2.895,"h":2.9,"l":2.885,"n":58,"o":2.885,"t":"2026-10-06T18:45:00Z","v":5493,"vw":2.888956},{"c":2.88,"h":2.9,"l":2.87,"n":101,"o":2.895,"t":"2026-10-06T19:00:00Z","v":15822,"vw":2.889765},{"c":2.845,"h":2.875,"l":2.845,"n":318,"o":2.875,"t":"2026-10-06T19:15:00Z","v":52593,"vw":2.854683},{"c":2.845,"h":2.85,"l":2.83,"n":376,"o":2.84,"t":"2026-10-06T19:30:00Z","v":57417,"vw":2.839349},{"c":2.86,"h":2.88,"l":2.84,"n":1039,"o":2.845,"t":"2026-10-06T19:45:00Z","v":137616,"vw":2.861945},{"c":2.83,"h":2.9,"l":2.83,"n":10,"o":2.85,"t":"2026-10-06T20:00:00Z","v":82668,"vw":2.854097},{"c":2.82,"h":2.84,"l":2.82,"n":21,"o":2.83,"t":"2026-10-06T20:30:00Z","v":50000,"vw":2.827051},{"c":2.899,"h":2.899,"l":2.89,"n":3,"o":2.89,"t":"2026-10-06T21:00:00Z","v":387,"vw":2.893567},{"c":2.8415,"h":2.8415,"l":2.8415,"n":1,"o":2.8415,"t":"2026-10-06T21:15:00Z","v":278,"vw":2.8415},{"c":2.93,"h":2.95,"l":2.86,"n":8,"o":2.86,"t":"2026-10-07T08:00:00Z","v":5248,"vw":2.881357},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-07T08:30:00Z","v":399,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-07T08:45:00Z","v":200,"vw":2.87},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-07T11:15:00Z","v":100,"vw":2.82},{"c":2.7893,"h":2.7893,"l":2.7893,"n":2,"o":2.7893,"t":"2026-10-07T11:45:00Z","v":750,"vw":2.7893},{"c":2.7842,"h":2.7842,"l":2.7801,"n":2,"o":2.7801,"t":"2026-10-07T12:00:00Z","v":10650,"vw":2.782018},{"c":2.8047,"h":2.8047,"l":2.8047,"n":1,"o":2.8047,"t":"2026-10-07T12:15:00Z","v":500,"vw":2.8047},{"c":2.8139,"h":2.8139,"l":2.8139,"n":1,"o":2.8139,"t":"2026-10-07T12:30:00Z","v":750,"vw":2.8139},{"c":2.7402,"h":2.81,"l":2.74,"n":32,"o":2.81,"t":"2026-10-07T13:15:00Z","v":16270,"vw":2.771249},{"c":2.78,"h":2.83,"l":2.72,"n":225,"o":2.73,"t":"2026-10-07T13:30:00Z","v":99439,"vw":2.751244},{"c":2.7651,"h":2.83,"l":2.7505,"n":113,"o":2.8,"t":"2026-10-07T13:45:00Z","v":25478,"vw":2.787814},{"c":2.7,"h":2.76,"l":2.7,"n":263,"o":2.76,"t":"2026-10-07T14:00:00Z","v":88525,"vw":2.719893},{"c":2.69,"h":2.71,"l":2.69,"n":143,"o":2.69,"t":"2026-10-07T14:15:00Z","v":56206,"vw":2.700332},{"c":2.69,"h":2.715,"l":2.69,"n":172,"o":2.69,"t":"2026-10-07T14:30:00Z","v":32597,"vw":2.70179},{"c":2.7035,"h":2.71,"l":2.69,"n":283,"o":2.69,"t":"2026-10-07T14:45:00Z","v":62174,"vw":2.699799},{"c":2.725,"h":2.73,"l":2.69,"n":217,"o":2.7,"t":"2026-10-07T15:00:00Z","v":25328,"vw":2.707738},{"c":2.72,"h":2.735,"l":2.71,"n":248,"o":2.725,"t":"2026-10-07T15:15:00Z","v":46557,"vw":2.72705},{"c":2.78,"h":2.78,"l":2.71,"n":239,"o":2.72,"t":"2026-10-07T15:30:00Z","v":73929,"vw":2.753824},{"c":2.725,"h":2.77,"l":2.71,"n":266,"o":2.77,"t":"2026-10-07T15:45:00Z","v":61488,"vw":2.728439},{"c":2.725,"h":2.74,"l":2.72,"n":155,"o":2.725,"t":"2026-10-07T16:00:00Z","v":13172,"vw":2.729867},{"c":2.75,"h":2.75,"l":2.725,"n":146,"o":2.725,"t":"2026-10-07T16:15:00Z","v":17757,"vw":2.740524},{"c":2.735,"h":2.75,"l":2.735,"n":66,"o":2.745,"t":"2026-10-07T16:30:00Z","v":8006,"vw":2.740287},{"c":2.72,"h":2.735,"l":2.72,"n":74,"o":2.735,"t":"2026-10-07T16:45:00Z","v":8517,"vw":2.727904},{"c":2.7324,"h":2.745,"l":2.715,"n":165,"o":2.72,"t":"2026-10-07T17:00:00Z","v":16720,"vw":2.72742},{"c":2.725,"h":2.73,"l":2.72,"n":69,"o":2.73,"t":"2026-10-07T17:15:00Z","v":7638,"vw":2.725844},{"c":2.755,"h":2.76,"l":2.715,"n":216,"o":2.72,"t":"2026-10-07T17:30:00Z","v":71298,"vw":2.752148},{"c":2.74,"h":2.7582,"l":2.74,"n":99,"o":2.755,"t":"2026-10-07T17:45:00Z","v":14862,"vw":2.747798},{"c":2.775,"h":2.775,"l":2.74,"n":146,"o":2.74,"t":"2026-10-07T18:00:00Z","v":24746,"vw":2.765552},{"c":2.785,"h":2.785,"l":2.775,"n":33,"o":2.775,"t":"2026-10-07T18:15:00Z","v":5792,"vw":2.777487},{"c":2.795,"h":2.795,"l":2.78,"n":106,"o":2.785,"t":"2026-10-07T18:30:00Z","v":18032,"vw":2.786766},{"c":2.78,"h":2.8,"l":2.78,"n":92,"o":2.795,"t":"2026-10-07T18:45:00Z","v":11374,"vw":2.788957},{"c":2.775,"h":2.79,"l":2.77,"n":69,"o":2.79,"t":"2026-10-07T19:00:00Z","v":10367,"vw":2.777331},{"c":2.77,"h":2.78,"l":2.77,"n":109,"o":2.775,"t":"2026-10-07T19:15:00Z","v":11638,"vw":2.772773},{"c":2.77,"h":2.78,"l":2.77,"n":116,"o":2.77,"t":"2026-10-07T19:30:00Z","v":15217,"vw":2.772008},{"c":2.8,"h":2.8,"l":2.77,"n":549,"o":2.775,"t":"2026-10-07T19:45:00Z","v":95048,"vw":2.785147},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-07T20:00:00Z","v":62506,"vw":2.79},{"c":2.83,"h":2.83,"l":2.79,"n":26,"o":2.83,"t":"2026-10-07T20:15:00Z","v":9098,"vw":2.805177},{"c":2.7224,"h":2.7224,"l":2.7224,"n":1,"o":2.7224,"t":"2026-10-07T20:30:00Z","v":450,"vw":2.7224},{"c":2.75,"h":2.76,"l":2.75,"n":4,"o":2.76,"t":"2026-10-07T21:00:00Z","v":300,"vw":2.755},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T21:15:00Z","v":450,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T21:30:00Z","v":505,"vw":2.79},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-07T23:30:00Z","v":1000,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-07T23:45:00Z","v":10000,"vw":2.81},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-08T08:00:00Z","v":212,"vw":2.74},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-08T10:45:00Z","v":179,"vw":2.79},{"c":2.75,"h":2.8245,"l":2.75,"n":3,"o":2.8245,"t":"2026-10-08T11:15:00Z","v":201,"vw":2.78725},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-08T11:45:00Z","v":195,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-08T12:45:00Z","v":3690,"vw":2.75},{"c":2.76,"h":2.76,"l":2.7507,"n":3,"o":2.7507,"t":"2026-10-08T13:15:00Z","v":1038,"vw":2.75858},{"c":2.695,"h":2.76,"l":2.67,"n":248,"o":2.76,"t":"2026-10-08T13:30:00Z","v":69775,"vw":2.708465},{"c":2.67,"h":2.705,"l":2.66,"n":123,"o":2.695,"t":"2026-10-08T13:45:00Z","v":23678,"vw":2.681374},{"c":2.675,"h":2.71,"l":2.67,"n":80,"o":2.675,"t":"2026-10-08T14:00:00Z","v":15053,"vw":2.687332},{"c":2.71,"h":2.72,"l":2.67,"n":313,"o":2.67,"t":"2026-10-08T14:15:00Z","v":85691,"vw":2.695604},{"c":2.685,"h":2.7199,"l":2.675,"n":143,"o":2.7199,"t":"2026-10-08T14:30:00Z","v":16070,"vw":2.692444},{"c":2.675,"h":2.695,"l":2.66,"n":147,"o":2.685,"t":"2026-10-08T14:45:00Z","v":34965,"vw":2.678216},{"c":2.65,"h":2.6739,"l":2.62,"n":269,"o":2.6739,"t":"2026-10-08T15:00:00Z","v":31140,"vw":2.651556},{"c":2.635,"h":2.645,"l":2.63,"n":117,"o":2.64,"t":"2026-10-08T15:15:00Z","v":13899,"vw":2.640849},{"c":2.645,"h":2.65,"l":2.615,"n":211,"o":2.63,"t":"2026-10-08T15:30:00Z","v":39285,"vw":2.62718},{"c":2.615,"h":2.655,"l":2.61,"n":190,"o":2.65,"t":"2026-10-08T15:45:00Z","v":21633,"vw":2.633386},{"c":2.635,"h":2.64,"l":2.615,"n":115,"o":2.615,"t":"2026-10-08T16:00:00Z","v":10040,"vw":2.626905},{"c":2.635,"h":2.67,"l":2.635,"n":296,"o":2.635,"t":"2026-10-08T16:15:00Z","v":31919,"vw":2.652269},{"c":2.61,"h":2.64,"l":2.605,"n":278,"o":2.635,"t":"2026-10-08T16:30:00Z","v":54553,"vw":2.618787},{"c":2.57,"h":2.6101,"l":2.5679,"n":228,"o":2.6101,"t":"2026-10-08T16:45:00Z","v":46191,"vw":2.585698},{"c":2.57,"h":2.57,"l":2.54,"n":270,"o":2.57,"t":"2026-10-08T17:00:00Z","v":46176,"vw":2.548239},{"c":2.53,"h":2.56,"l":2.53,"n":180,"o":2.56,"t":"2026-10-08T17:15:00Z","v":66768,"vw":2.548615},{"c":2.555,"h":2.56,"l":2.5314,"n":248,"o":2.54,"t":"2026-10-08T17:30:00Z","v":30012,"vw":2.546027},{"c":2.57,"h":2.58,"l":2.55,"n":154,"o":2.555,"t":"2026-10-08T17:45:00Z","v":21731,"vw":2.560772},{"c":2.57,"h":2.58,"l":2.55,"n":220,"o":2.56,"t":"2026-10-08T18:00:00Z","v":41379,"vw":2.567331},{"c":2.595,"h":2.5999,"l":2.57,"n":228,"o":2.57,"t":"2026-10-08T18:15:00Z","v":42220,"vw":2.582352},{"c":2.585,"h":2.5989,"l":2.57,"n":159,"o":2.5989,"t":"2026-10-08T18:30:00Z","v":20674,"vw":2.582615},{"c":2.585,"h":2.585,"l":2.58,"n":74,"o":2.58,"t":"2026-10-08T18:45:00Z","v":9128,"vw":2.583963},{"c":2.585,"h":2.585,"l":2.58,"n":80,"o":2.58,"t":"2026-10-08T19:00:00Z","v":8767,"vw":2.581781},{"c":2.615,"h":2.625,"l":2.58,"n":472,"o":2.585,"t":"2026-10-08T19:15:00Z","v":52553,"vw":2.608556},{"c":2.585,"h":2.615,"l":2.58,"n":337,"o":2.615,"t":"2026-10-08T19:30:00Z","v":38651,"vw":2.59245},{"c":2.61,"h":2.61,"l":2.58,"n":716,"o":2.585,"t":"2026-10-08T19:45:00Z","v":112664,"vw":2.598534},{"c":2.61,"h":2.64,"l":2.6,"n":8,"o":2.6,"t":"2026-10-08T20:00:00Z","v":48674,"vw":2.600257},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-08T20:45:00Z","v":396,"vw":2.61},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-08T21:15:00Z","v":395,"vw":2.655},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-08T21:30:00Z","v":1000,"vw":2.66},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-08T22:00:00Z","v":100,"vw":2.64},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-08T22:45:00Z","v":100,"vw":2.7},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-08T23:00:00Z","v":100,"vw":2.67},{"c":2.63,"h":2.63,"l":2.58,"n":24,"o":2.61,"t":"2026-10-08T23:30:00Z","v":1700,"vw":2.604383},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-09T08:00:00Z","v":305,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-09T08:15:00Z","v":944,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T10:00:00Z","v":400,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-09T12:15:00Z","v":650,"vw":2.65},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-09T12:45:00Z","v":300,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-09T13:00:00Z","v":200,"vw":2.61},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T13:15:00Z","v":300,"vw":2.65},{"c":2.51,"h":2.65,"l":2.5014,"n":579,"o":2.65,"t":"2026-10-09T13:30:00Z","v":125052,"vw":2.581826},{"c":2.505,"h":2.54,"l":2.49,"n":531,"o":2.515,"t":"2026-10-09T13:45:00Z","v":133682,"vw":2.520231},{"c":2.525,"h":2.525,"l":2.495,"n":446,"o":2.505,"t":"2026-10-09T14:00:00Z","v":59209,"vw":2.507439},{"c":2.5299,"h":2.54,"l":2.515,"n":470,"o":2.525,"t":"2026-10-09T14:15:00Z","v":93602,"vw":2.529067},{"c":2.555,"h":2.555,"l":2.525,"n":469,"o":2.53,"t":"2026-10-09T14:30:00Z","v":118809,"vw":2.538027},{"c":2.62,"h":2.62,"l":2.5586,"n":109,"o":2.5586,"t":"2026-10-09T14:45:00Z","v":27589,"vw":2.588625},{"c":2.625,"h":2.64,"l":2.61,"n":331,"o":2.6299,"t":"2026-10-09T15:00:00Z","v":46030,"vw":2.622268},{"c":2.605,"h":2.625,"l":2.605,"n":206,"o":2.625,"t":"2026-10-09T15:15:00Z","v":23308,"vw":2.617747},{"c":2.615,"h":2.635,"l":2.6011,"n":214,"o":2.605,"t":"2026-10-09T15:30:00Z","v":31868,"vw":2.617567},{"c":2.62,"h":2.6299,"l":2.615,"n":163,"o":2.615,"t":"2026-10-09T15:45:00Z","v":12225,"vw":2.621288},{"c":2.635,"h":2.64,"l":2.615,"n":262,"o":2.62,"t":"2026-10-09T16:00:00Z","v":29850,"vw":2.62303},{"c":2.62,"h":2.635,"l":2.615,"n":150,"o":2.635,"t":"2026-10-09T16:15:00Z","v":11760,"vw":2.622576},{"c":2.615,"h":2.625,"l":2.615,"n":134,"o":2.62,"t":"2026-10-09T16:30:00Z","v":22079,"vw":2.619212},{"c":2.615,"h":2.615,"l":2.61,"n":150,"o":2.615,"t":"2026-10-09T16:45:00Z","v":15305,"vw":2.614222},{"c":2.61,"h":2.615,"l":2.61,"n":93,"o":2.615,"t":"2026-10-09T17:00:00Z","v":12237,"vw":2.613995},{"c":2.615,"h":2.62,"l":2.61,"n":141,"o":2.61,"t":"2026-10-09T17:15:00Z","v":10695,"vw":2.61406},{"c":2.6,"h":2.615,"l":2.6,"n":74,"o":2.61,"t":"2026-10-09T17:30:00Z","v":8486,"vw":2.60649},{"c":2.6101,"h":2.615,"l":2.59,"n":129,"o":2.6,"t":"2026-10-09T17:45:00Z","v":16963,"vw":2.602584},{"c":2.605,"h":2.615,"l":2.6,"n":172,"o":2.615,"t":"2026-10-09T18:00:00Z","v":26736,"vw":2.607047},{"c":2.6,"h":2.6083,"l":2.6,"n":97,"o":2.605,"t":"2026-10-09T18:15:00Z","v":6668,"vw":2.603496},{"c":2.585,"h":2.605,"l":2.585,"n":107,"o":2.605,"t":"2026-10-09T18:30:00Z","v":9287,"vw":2.592865},{"c":2.595,"h":2.605,"l":2.59,"n":157,"o":2.59,"t":"2026-10-09T18:45:00Z","v":18584,"vw":2.595697},{"c":2.595,"h":2.6,"l":2.585,"n":88,"o":2.595,"t":"2026-10-09T19:00:00Z","v":11149,"vw":2.591533},{"c":2.605,"h":2.62,"l":2.595,"n":252,"o":2.595,"t":"2026-10-09T19:15:00Z","v":32722,"vw":2.607658},{"c":2.605,"h":2.616,"l":2.595,"n":213,"o":2.608,"t":"2026-10-09T19:30:00Z","v":29963,"vw":2.60365},{"c":2.605,"h":2.635,"l":2.595,"n":1114,"o":2.605,"t":"2026-10-09T19:45:00Z","v":191964,"vw":2.613544},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-09T20:00:00Z","v":48197,"vw":2.61},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T21:30:00Z","v":100,"vw":2.65},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-12T08:00:00Z","v":232,"vw":2.61},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-12T09:00:00Z","v":2500,"vw":2.69},{"c":2.6388,"h":2.6388,"l":2.6388,"n":1,"o":2.6388,"t":"2026-10-12T11:45:00Z","v":1000,"vw":2.6388},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-12T12:00:00Z","v":1004,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-12T12:15:00Z","v":800,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T12:30:00Z","v":1079,"vw":2.6},{"c":2.595,"h":2.61,"l":2.5,"n":117,"o":2.61,"t":"2026-10-12T13:30:00Z","v":47613,"vw":2.5671},{"c":2.58,"h":2.61,"l":2.5777,"n":172,"o":2.6096,"t":"2026-10-12T13:45:00Z","v":26660,"vw":2.594798},{"c":2.5487,"h":2.58,"l":2.53,"n":328,"o":2.575,"t":"2026-10-12T14:00:00Z","v":37443,"vw":2.549144},{"c":2.535,"h":2.55,"l":2.525,"n":121,"o":2.55,"t":"2026-10-12T14:15:00Z","v":12728,"vw":2.533712},{"c":2.515,"h":2.53,"l":2.51,"n":137,"o":2.53,"t":"2026-10-12T14:30:00Z","v":20427,"vw":2.514245},{"c":2.535,"h":2.535,"l":2.505,"n":293,"o":2.51,"t":"2026-10-12T14:45:00Z","v":116840,"vw":2.518868},{"c":2.53,"h":2.5386,"l":2.53,"n":88,"o":2.5386,"t":"2026-10-12T15:00:00Z","v":5261,"vw":2.533782},{"c":2.515,"h":2.535,"l":2.51,"n":147,"o":2.535,"t":"2026-10-12T15:15:00Z","v":10811,"vw":2.525379},{"c":2.515,"h":2.5201,"l":2.5,"n":356,"o":2.51,"t":"2026-10-12T15:30:00Z","v":73422,"vw":2.507075},{"c":2.5037,"h":2.52,"l":2.5,"n":179,"o":2.515,"t":"2026-10-12T15:45:00Z","v":19606,"vw":2.506679},{"c":2.505,"h":2.515,"l":2.5,"n":129,"o":2.5,"t":"2026-10-12T16:00:00Z","v":28936,"vw":2.506077},{"c":2.515,"h":2.52,"l":2.505,"n":101,"o":2.505,"t":"2026-10-12T16:15:00Z","v":16489,"vw":2.510644},{"c":2.515,"h":2.515,"l":2.51,"n":55,"o":2.51,"t":"2026-10-12T16:30:00Z","v":10753,"vw":2.51385},{"c":2.5,"h":2.52,"l":2.5,"n":268,"o":2.51,"t":"2026-10-12T16:45:00Z","v":29853,"vw":2.513417},{"c":2.525,"h":2.525,"l":2.505,"n":128,"o":2.51,"t":"2026-10-12T17:00:00Z","v":12435,"vw":2.514004},{"c":2.52,"h":2.53,"l":2.52,"n":65,"o":2.525,"t":"2026-10-12T17:15:00Z","v":13090,"vw":2.525072},{"c":2.515,"h":2.525,"l":2.51,"n":118,"o":2.52,"t":"2026-10-12T17:30:00Z","v":16975,"vw":2.513989},{"c":2.515,"h":2.52,"l":2.51,"n":108,"o":2.5101,"t":"2026-10-12T17:45:00Z","v":14394,"vw":2.512044},{"c":2.515,"h":2.52,"l":2.515,"n":105,"o":2.515,"t":"2026-10-12T18:00:00Z","v":8964,"vw":2.516992},{"c":2.525,"h":2.525,"l":2.515,"n":181,"o":2.515,"t":"2026-10-12T18:15:00Z","v":19442,"vw":2.520104},{"c":2.525,"h":2.535,"l":2.52,"n":200,"o":2.525,"t":"2026-10-12T18:30:00Z","v":17417,"vw":2.527139},{"c":2.525,"h":2.53,"l":2.52,"n":93,"o":2.525,"t":"2026-10-12T18:45:00Z","v":10482,"vw":2.524688},{"c":2.52,"h":2.535,"l":2.515,"n":279,"o":2.53,"t":"2026-10-12T19:00:00Z","v":23861,"vw":2.525809},{"c":2.515,"h":2.52,"l":2.515,"n":108,"o":2.52,"t":"2026-10-12T19:15:00Z","v":12010,"vw":2.518534},{"c":2.515,"h":2.525,"l":2.51,"n":135,"o":2.5174,"t":"2026-10-12T19:30:00Z","v":12550,"vw":2.519702},{"c":2.525,"h":2.53,"l":2.5001,"n":547,"o":2.515,"t":"2026-10-12T19:45:00Z","v":110149,"vw":2.514894},{"c":2.51,"h":2.53,"l":2.51,"n":9,"o":2.52,"t":"2026-10-12T20:00:00Z","v":32642,"vw":2.520009},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-12T21:00:00Z","v":106,"vw":2.52},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-12T22:00:00Z","v":500,"vw":2.56},{"c":2.5,"h":2.52,"l":2.46,"n":14,"o":2.52,"t":"2026-10-13T10:00:00Z","v":1282,"vw":2.508049},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-13T12:00:00Z","v":1000,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-13T12:15:00Z","v":300,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-13T12:30:00Z","v":2323,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-13T13:15:00Z","v":170,"vw":2.5},{"c":2.505,"h":2.5138,"l":2.4561,"n":269,"o":2.47,"t":"2026-10-13T13:30:00Z","v":59599,"vw":2.491589},{"c":2.4488,"h":2.51,"l":2.44,"n":255,"o":2.51,"t":"2026-10-13T13:45:00Z","v":51741,"vw":2.459028},{"c":2.49,"h":2.505,"l":2.435,"n":323,"o":2.44,"t":"2026-10-13T14:00:00Z","v":86535,"vw":2.450805},{"c":2.465,"h":2.5,"l":2.46,"n":319,"o":2.4899,"t":"2026-10-13T14:15:00Z","v":33245,"vw":2.487856},{"c":2.495,"h":2.4999,"l":2.45,"n":222,"o":2.465,"t":"2026-10-13T14:30:00Z","v":39183,"vw":2.467639},{"c":2.4798,"h":2.5,"l":2.475,"n":158,"o":2.495,"t":"2026-10-13T14:45:00Z","v":14385,"vw":2.485762},{"c":2.495,"h":2.495,"l":2.475,"n":152,"o":2.475,"t":"2026-10-13T15:00:00Z","v":13550,"vw":2.485479},{"c":2.4764,"h":2.495,"l":2.475,"n":123,"o":2.495,"t":"2026-10-13T15:15:00Z","v":16831,"vw":2.481232},{"c":2.47,"h":2.47,"l":2.465,"n":141,"o":2.47,"t":"2026-10-13T15:30:00Z","v":12495,"vw":2.468445},{"c":2.4832,"h":2.485,"l":2.469,"n":124,"o":2.475,"t":"2026-10-13T15:45:00Z","v":11026,"vw":2.475321},{"c":2.49,"h":2.5,"l":2.4601,"n":429,"o":2.48,"t":"2026-10-13T16:00:00Z","v":90730,"vw":2.480284},{"c":2.48,"h":2.49,"l":2.48,"n":97,"o":2.485,"t":"2026-10-13T16:15:00Z","v":14535,"vw":2.483851},{"c":2.49,"h":2.5,"l":2.49,"n":102,"o":2.49,"t":"2026-10-13T16:30:00Z","v":14715,"vw":2.496216},{"c":2.505,"h":2.51,"l":2.495,"n":129,"o":2.5,"t":"2026-10-13T16:45:00Z","v":25545,"vw":2.505823},{"c":2.4948,"h":2.5,"l":2.49,"n":38,"o":2.5,"t":"2026-10-13T17:00:00Z","v":5527,"vw":2.498279},{"c":2.49,"h":2.4978,"l":2.49,"n":29,"o":2.49,"t":"2026-10-13T17:15:00Z","v":3425,"vw":2.493951},{"c":2.495,"h":2.495,"l":2.49,"n":65,"o":2.49,"t":"2026-10-13T17:30:00Z","v":6751,"vw":2.492038},{"c":2.47,"h":2.495,"l":2.465,"n":147,"o":2.495,"t":"2026-10-13T17:45:00Z","v":21181,"vw":2.481},{"c":2.485,"h":2.49,"l":2.47,"n":157,"o":2.475,"t":"2026-10-13T18:00:00Z","v":30321,"vw":2.480238},{"c":2.475,"h":2.49,"l":2.475,"n":98,"o":2.48,"t":"2026-10-13T18:15:00Z","v":14301,"vw":2.480277},{"c":2.475,"h":2.48,"l":2.4743,"n":44,"o":2.48,"t":"2026-10-13T18:30:00Z","v":5573,"vw":2.477389},{"c":2.475,"h":2.485,"l":2.473,"n":70,"o":2.48,"t":"2026-10-13T18:45:00Z","v":7861,"vw":2.479403},{"c":2.485,"h":2.4899,"l":2.475,"n":45,"o":2.475,"t":"2026-10-13T19:00:00Z","v":4931,"vw":2.481423},{"c":2.495,"h":2.495,"l":2.485,"n":99,"o":2.485,"t":"2026-10-13T19:15:00Z","v":13787,"vw":2.489343},{"c":2.495,"h":2.5,"l":2.495,"n":85,"o":2.495,"t":"2026-10-13T19:30:00Z","v":7535,"vw":2.495967},{"c":2.475,"h":2.49,"l":2.47,"n":465,"o":2.49,"t":"2026-10-13T19:45:00Z","v":60312,"vw":2.479635},{"c":2.47,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-10-13T20:00:00Z","v":50818,"vw":2.460059},{"c":2.49,"h":2.49,"l":2.47,"n":3,"o":2.4701,"t":"2026-10-13T20:15:00Z","v":4500,"vw":2.470487},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-13T20:45:00Z","v":5400,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-13T23:30:00Z","v":114,"vw":2.5},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-10-13T23:45:00Z","v":455,"vw":2.52},{"c":2.44,"h":2.44,"l":2.44,"n":18,"o":2.44,"t":"2026-10-14T08:15:00Z","v":325,"vw":2.44},{"c":2.54,"h":2.6,"l":2.47,"n":48,"o":2.5,"t":"2026-10-14T12:30:00Z","v":18319,"vw":2.564578},{"c":2.562,"h":2.562,"l":2.51,"n":10,"o":2.54,"t":"2026-10-14T12:45:00Z","v":1241,"vw":2.539091},{"c":2.55,"h":2.55,"l":2.5,"n":6,"o":2.52,"t":"2026-10-14T13:00:00Z","v":1517,"vw":2.519333},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T13:15:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.53,"l":2.46,"n":266,"o":2.5,"t":"2026-10-14T13:30:00Z","v":87585,"vw":2.477988},{"c":2.46,"h":2.54,"l":2.46,"n":158,"o":2.495,"t":"2026-10-14T13:45:00Z","v":60585,"vw":2.50626},{"c":2.445,"h":2.465,"l":2.43,"n":296,"o":2.465,"t":"2026-10-14T14:00:00Z","v":57137,"vw":2.446861},{"c":2.46,"h":2.48,"l":2.45,"n":212,"o":2.45,"t":"2026-10-14T14:15:00Z","v":26183,"vw":2.463825},{"c":2.48,"h":2.485,"l":2.45,"n":175,"o":2.45,"t":"2026-10-14T14:30:00Z","v":12457,"vw":2.467172},{"c":2.465,"h":2.485,"l":2.46,"n":177,"o":2.485,"t":"2026-10-14T14:45:00Z","v":14056,"vw":2.473448},{"c":2.445,"h":2.465,"l":2.445,"n":85,"o":2.465,"t":"2026-10-14T15:00:00Z","v":6562,"vw":2.455999},{"c":2.445,"h":2.45,"l":2.435,"n":139,"o":2.442,"t":"2026-10-14T15:15:00Z","v":12901,"vw":2.44345},{"c":2.425,"h":2.445,"l":2.42,"n":207,"o":2.4433,"t":"2026-10-14T15:30:00Z","v":28894,"vw":2.433101},{"c":2.41,"h":2.43,"l":2.41,"n":173,"o":2.425,"t":"2026-10-14T15:45:00Z","v":16184,"vw":2.418675},{"c":2.385,"h":2.415,"l":2.385,"n":206,"o":2.415,"t":"2026-10-14T16:00:00Z","v":40520,"vw":2.402004},{"c":2.37,"h":2.38,"l":2.36,"n":242,"o":2.38,"t":"2026-10-14T16:15:00Z","v":42126,"vw":2.370267},{"c":2.385,"h":2.395,"l":2.365,"n":241,"o":2.37,"t":"2026-10-14T16:30:00Z","v":27275,"vw":2.37769},{"c":2.38,"h":2.3836,"l":2.37,"n":123,"o":2.3836,"t":"2026-10-14T16:45:00Z","v":9671,"vw":2.377765},{"c":2.35,"h":2.385,"l":2.35,"n":156,"o":2.375,"t":"2026-10-14T17:00:00Z","v":16885,"vw":2.368569},{"c":2.33,"h":2.36,"l":2.325,"n":144,"o":2.35,"t":"2026-10-14T17:15:00Z","v":21231,"vw":2.342498},{"c":2.325,"h":2.3291,"l":2.32,"n":85,"o":2.3274,"t":"2026-10-14T17:30:00Z","v":8505,"vw":2.325133},{"c":2.3,"h":2.325,"l":2.3,"n":84,"o":2.325,"t":"2026-10-14T17:45:00Z","v":21234,"vw":2.306791},{"c":2.3128,"h":2.3199,"l":2.305,"n":159,"o":2.305,"t":"2026-10-14T18:00:00Z","v":33746,"vw":2.308127},{"c":2.31,"h":2.32,"l":2.31,"n":139,"o":2.315,"t":"2026-10-14T18:15:00Z","v":33635,"vw":2.315141},{"c":2.31,"h":2.31,"l":2.3,"n":253,"o":2.31,"t":"2026-10-14T18:30:00Z","v":52655,"vw":2.306216},{"c":2.285,"h":2.31,"l":2.25,"n":686,"o":2.31,"t":"2026-10-14T18:45:00Z","v":374107,"vw":2.269599},{"c":2.275,"h":2.2871,"l":2.2701,"n":224,"o":2.28,"t":"2026-10-14T19:00:00Z","v":31161,"vw":2.279019},{"c":2.29,"h":2.295,"l":2.27,"n":308,"o":2.27,"t":"2026-10-14T19:15:00Z","v":75027,"vw":2.286055},{"c":2.295,"h":2.31,"l":2.285,"n":345,"o":2.29,"t":"2026-10-14T19:30:00Z","v":50797,"vw":2.296211},{"c":2.28,"h":2.295,"l":2.255,"n":711,"o":2.295,"t":"2026-10-14T19:45:00Z","v":107787,"vw":2.271841},{"c":2.2899,"h":2.2899,"l":2.27,"n":9,"o":2.27,"t":"2026-10-14T20:00:00Z","v":61892,"vw":2.270371},{"c":2.2898,"h":2.2898,"l":2.2898,"n":1,"o":2.2898,"t":"2026-10-14T20:15:00Z","v":250,"vw":2.2898},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-14T21:00:00Z","v":650,"vw":2.28},{"c":2.2897,"h":2.2897,"l":2.28,"n":2,"o":2.28,"t":"2026-10-14T22:00:00Z","v":356,"vw":2.284251},{"c":2.2898,"h":2.2898,"l":2.2898,"n":1,"o":2.2898,"t":"2026-10-14T22:15:00Z","v":400,"vw":2.2898},{"c":2.2885,"h":2.2885,"l":2.2885,"n":2,"o":2.2885,"t":"2026-10-14T22:30:00Z","v":302,"vw":2.2885},{"c":2.2899,"h":2.2899,"l":2.2899,"n":2,"o":2.2899,"t":"2026-10-14T23:00:00Z","v":200,"vw":2.2899},{"c":2.2898,"h":2.2898,"l":2.2898,"n":1,"o":2.2898,"t":"2026-10-14T23:15:00Z","v":100,"vw":2.2898},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-15T08:00:00Z","v":200,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":12,"o":2.27,"t":"2026-10-15T08:15:00Z","v":608,"vw":2.27},{"c":2.2669,"h":2.2669,"l":2.2669,"n":2,"o":2.2669,"t":"2026-10-15T08:45:00Z","v":226,"vw":2.2669},{"c":2.27,"h":2.3,"l":2.21,"n":53,"o":2.21,"t":"2026-10-15T09:00:00Z","v":65749,"vw":2.249552},{"c":2.25,"h":2.2903,"l":2.2,"n":70,"o":2.27,"t":"2026-10-15T09:15:00Z","v":44985,"vw":2.252406},{"c":2.22,"h":2.22,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T09:30:00Z","v":313,"vw":2.216709},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-15T10:15:00Z","v":195,"vw":2.25},{"c":2.262,"h":2.262,"l":2.262,"n":1,"o":2.262,"t":"2026-10-15T11:00:00Z","v":150,"vw":2.262},{"c":2.2602,"h":2.2602,"l":2.2602,"n":1,"o":2.2602,"t":"2026-10-15T11:15:00Z","v":100,"vw":2.2602},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T11:30:00Z","v":400,"vw":2.26},{"c":2.26,"h":2.26,"l":2.25,"n":4,"o":2.26,"t":"2026-10-15T11:45:00Z","v":1097,"vw":2.258092},{"c":2.31,"h":2.31,"l":2.15,"n":29,"o":2.2055,"t":"2026-10-15T12:00:00Z","v":20759,"vw":2.164541},{"c":2.19,"h":2.27,"l":2.19,"n":9,"o":2.27,"t":"2026-10-15T12:15:00Z","v":878,"vw":2.20875},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-15T12:30:00Z","v":110,"vw":2.29},{"c":2.33,"h":2.35,"l":2.26,"n":46,"o":2.3,"t":"2026-10-15T13:00:00Z","v":11737,"vw":2.31483},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-15T13:15:00Z","v":6686,"vw":2.35},{"c":2.31,"h":2.38,"l":2.295,"n":304,"o":2.38,"t":"2026-10-15T13:30:00Z","v":128558,"vw":2.354867},{"c":2.235,"h":2.318,"l":2.2181,"n":172,"o":2.318,"t":"2026-10-15T13:45:00Z","v":51861,"vw":2.273716},{"c":2.28,"h":2.295,"l":2.235,"n":335,"o":2.24,"t":"2026-10-15T14:00:00Z","v":42618,"vw":2.270415},{"c":2.275,"h":2.29,"l":2.255,"n":198,"o":2.285,"t":"2026-10-15T14:15:00Z","v":34694,"vw":2.270811},{"c":2.305,"h":2.31,"l":2.26,"n":191,"o":2.27,"t":"2026-10-15T14:30:00Z","v":20442,"vw":2.288318},{"c":2.335,"h":2.335,"l":2.285,"n":214,"o":2.31,"t":"2026-10-15T14:45:00Z","v":47068,"vw":2.300312},{"c":2.4,"h":2.42,"l":2.32,"n":297,"o":2.33,"t":"2026-10-15T15:00:00Z","v":72303,"vw":2.382868},{"c":2.365,"h":2.42,"l":2.365,"n":313,"o":2.405,"t":"2026-10-15T15:15:00Z","v":68482,"vw":2.384697},{"c":2.355,"h":2.37,"l":2.34,"n":156,"o":2.36,"t":"2026-10-15T15:30:00Z","v":42400,"vw":2.358393},{"c":2.365,"h":2.375,"l":2.34,"n":312,"o":2.356175,"t":"2026-10-15T15:45:00Z","v":49189,"vw":2.358179},{"c":2.36,"h":2.37,"l":2.355,"n":138,"o":2.365,"t":"2026-10-15T16:00:00Z","v":17680,"vw":2.363727},{"c":2.355,"h":2.37,"l":2.355,"n":105,"o":2.355,"t":"2026-10-15T16:15:00Z","v":10340,"vw":2.360899},{"c":2.365,"h":2.37,"l":2.355,"n":85,"o":2.355,"t":"2026-10-15T16:30:00Z","v":6701,"vw":2.360203},{"c":2.37,"h":2.375,"l":2.365,"n":77,"o":2.365,"t":"2026-10-15T16:45:00Z","v":6860,"vw":2.369537},{"c":2.375,"h":2.38,"l":2.375,"n":104,"o":2.375,"t":"2026-10-15T17:00:00Z","v":12907,"vw":2.378148},{"c":2.37,"h":2.38,"l":2.36,"n":279,"o":2.38,"t":"2026-10-15T17:15:00Z","v":73426,"vw":2.371353},{"c":2.405,"h":2.41,"l":2.37,"n":185,"o":2.37,"t":"2026-10-15T17:30:00Z","v":15725,"vw":2.38394},{"c":2.395,"h":2.41,"l":2.3947,"n":47,"o":2.403,"t":"2026-10-15T17:45:00Z","v":5406,"vw":2.401964},{"c":2.385,"h":2.395,"l":2.385,"n":112,"o":2.395,"t":"2026-10-15T18:00:00Z","v":28929,"vw":2.389684},{"c":2.405,"h":2.405,"l":2.385,"n":156,"o":2.385,"t":"2026-10-15T18:15:00Z","v":16543,"vw":2.392766},{"c":2.41,"h":2.41,"l":2.4,"n":55,"o":2.4,"t":"2026-10-15T18:30:00Z","v":3784,"vw":2.404105},{"c":2.415,"h":2.42,"l":2.41,"n":134,"o":2.41,"t":"2026-10-15T18:45:00Z","v":11577,"vw":2.414054},{"c":2.435,"h":2.435,"l":2.415,"n":221,"o":2.415,"t":"2026-10-15T19:00:00Z","v":67128,"vw":2.426427},{"c":2.435,"h":2.46,"l":2.43,"n":385,"o":2.435,"t":"2026-10-15T19:15:00Z","v":56418,"vw":2.446638},{"c":2.435,"h":2.455,"l":2.435,"n":235,"o":2.435,"t":"2026-10-15T19:30:00Z","v":24191,"vw":2.444972},{"c":2.445,"h":2.45,"l":2.42,"n":727,"o":2.435,"t":"2026-10-15T19:45:00Z","v":87278,"vw":2.436355},{"c":2.45,"h":2.45,"l":2.43,"n":8,"o":2.43,"t":"2026-10-15T20:00:00Z","v":89940,"vw":2.43015},{"c":2.4942,"h":2.4942,"l":2.4,"n":3,"o":2.4,"t":"2026-10-15T20:30:00Z","v":630,"vw":2.44927},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-15T20:45:00Z","v":1593,"vw":2.44},{"c":2.3714,"h":2.3714,"l":2.3714,"n":1,"o":2.3714,"t":"2026-10-15T21:15:00Z","v":401,"vw":2.3714},{"c":2.3837,"h":2.3837,"l":2.3837,"n":1,"o":2.3837,"t":"2026-10-15T23:00:00Z","v":156,"vw":2.3837},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T23:30:00Z","v":500,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T23:45:00Z","v":812,"vw":2.44},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-16T08:00:00Z","v":744,"vw":2.43},{"c":2.43,"h":2.44,"l":2.43,"n":13,"o":2.43,"t":"2026-10-16T11:00:00Z","v":3732,"vw":2.43082},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T11:15:00Z","v":100,"vw":2.41},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-16T11:30:00Z","v":400,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-16T12:15:00Z","v":200,"vw":2.4},{"c":2.34,"h":2.42,"l":2.321,"n":101,"o":2.42,"t":"2026-10-16T13:30:00Z","v":24954,"vw":2.362272},{"c":2.325,"h":2.34,"l":2.31,"n":93,"o":2.34,"t":"2026-10-16T13:45:00Z","v":11782,"vw":2.324786},{"c":2.34,"h":2.34,"l":2.32,"n":136,"o":2.325,"t":"2026-10-16T14:00:00Z","v":18923,"vw":2.329554},{"c":2.3722,"h":2.3898,"l":2.335,"n":448,"o":2.345,"t":"2026-10-16T14:15:00Z","v":42102,"vw":2.362584},{"c":2.35,"h":2.375,"l":2.345,"n":176,"o":2.37,"t":"2026-10-16T14:30:00Z","v":20476,"vw":2.357387},{"c":2.3,"h":2.35,"l":2.3,"n":140,"o":2.345,"t":"2026-10-16T14:45:00Z","v":36625,"vw":2.309357},{"c":2.27,"h":2.305,"l":2.26,"n":463,"o":2.3,"t":"2026-10-16T15:00:00Z","v":73809,"vw":2.277936},{"c":2.255,"h":2.275,"l":2.25,"n":155,"o":2.265,"t":"2026-10-16T15:15:00Z","v":34082,"vw":2.262569},{"c":2.245,"h":2.26,"l":2.245,"n":232,"o":2.255,"t":"2026-10-16T15:30:00Z","v":58888,"vw":2.252087},{"c":2.22,"h":2.25,"l":2.22,"n":152,"o":2.245,"t":"2026-10-16T15:45:00Z","v":20760,"vw":2.232255},{"c":2.23,"h":2.23,"l":2.21,"n":174,"o":2.22,"t":"2026-10-16T16:00:00Z","v":22526,"vw":2.217247},{"c":2.235,"h":2.24,"l":2.225,"n":87,"o":2.23,"t":"2026-10-16T16:15:00Z","v":14234,"vw":2.230994},{"c":2.215,"h":2.235,"l":2.21,"n":199,"o":2.235,"t":"2026-10-16T16:30:00Z","v":27006,"vw":2.225856},{"c":2.215,"h":2.22,"l":2.21,"n":120,"o":2.215,"t":"2026-10-16T16:45:00Z","v":14568,"vw":2.215911},{"c":2.205,"h":2.22,"l":2.2,"n":162,"o":2.215,"t":"2026-10-16T17:00:00Z","v":22906,"vw":2.208621},{"c":2.225,"h":2.225,"l":2.2,"n":153,"o":2.2091,"t":"2026-10-16T17:15:00Z","v":35654,"vw":2.208735},{"c":2.2328,"h":2.265,"l":2.21,"n":435,"o":2.22,"t":"2026-10-16T17:30:00Z","v":156638,"vw":2.236408},{"c":2.215,"h":2.235,"l":2.21,"n":179,"o":2.235,"t":"2026-10-16T17:45:00Z","v":28256,"vw":2.224913},{"c":2.205,"h":2.215,"l":2.2001,"n":130,"o":2.21,"t":"2026-10-16T18:00:00Z","v":11840,"vw":2.206852},{"c":2.205,"h":2.21,"l":2.2,"n":120,"o":2.21,"t":"2026-10-16T18:15:00Z","v":27860,"vw":2.20337},{"c":2.195,"h":2.205,"l":2.19,"n":164,"o":2.205,"t":"2026-10-16T18:30:00Z","v":24374,"vw":2.198674},{"c":2.2,"h":2.2,"l":2.185,"n":183,"o":2.2,"t":"2026-10-16T18:45:00Z","v":47608,"vw":2.192049},{"c":2.195,"h":2.2,"l":2.19,"n":106,"o":2.195,"t":"2026-10-16T19:00:00Z","v":18801,"vw":2.196687},{"c":2.1921,"h":2.2,"l":2.19,"n":89,"o":2.195,"t":"2026-10-16T19:15:00Z","v":15850,"vw":2.196529},{"c":2.1853,"h":2.2,"l":2.18,"n":103,"o":2.195,"t":"2026-10-16T19:30:00Z","v":22126,"vw":2.183767},{"c":2.185,"h":2.19,"l":2.18,"n":311,"o":2.185,"t":"2026-10-16T19:45:00Z","v":46888,"vw":2.184476},{"c":2.19,"h":2.19,"l":2.185,"n":4,"o":2.185,"t":"2026-10-16T20:00:00Z","v":38943,"vw":2.185026},{"c":2.22,"h":2.22,"l":2.2,"n":4,"o":2.2,"t":"2026-10-16T20:15:00Z","v":1243,"vw":2.215922},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T20:30:00Z","v":100,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":5,"o":2.22,"t":"2026-10-16T20:45:00Z","v":800,"vw":2.227829},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-16T21:30:00Z","v":100,"vw":2.26},{"c":2.2794,"h":2.2794,"l":2.25,"n":12,"o":2.25,"t":"2026-10-16T21:45:00Z","v":3000,"vw":2.26075},{"c":2.2,"h":2.25,"l":2.2,"n":4,"o":2.25,"t":"2026-10-16T22:15:00Z","v":4000,"vw":2.2105},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-16T22:30:00Z","v":350,"vw":2.24},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T22:45:00Z","v":300,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-10-16T23:00:00Z","v":1360,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-16T23:15:00Z","v":2501,"vw":2.21},{"c":2.28,"h":2.28,"l":2.28,"n":8,"o":2.28,"t":"2026-10-19T08:00:00Z","v":1250,"vw":2.28},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T08:15:00Z","v":300,"vw":2.21},{"c":2.2796,"h":2.28,"l":2.2796,"n":2,"o":2.28,"t":"2026-10-19T08:30:00Z","v":1300,"vw":2.279908},{"c":2.2789,"h":2.2789,"l":2.2789,"n":1,"o":2.2789,"t":"2026-10-19T09:00:00Z","v":2000,"vw":2.2789},{"c":2.2499,"h":2.2764,"l":2.24,"n":8,"o":2.2546,"t":"2026-10-19T11:30:00Z","v":6291,"vw":2.252865},{"c":2.2499,"h":2.2499,"l":2.24,"n":3,"o":2.24,"t":"2026-10-19T11:45:00Z","v":3097,"vw":2.248551},{"c":2.28,"h":2.28,"l":2.25,"n":13,"o":2.25,"t":"2026-10-19T12:00:00Z","v":5097,"vw":2.25866},{"c":2.29,"h":2.29,"l":2.27,"n":7,"o":2.27,"t":"2026-10-19T12:15:00Z","v":2899,"vw":2.282079},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-19T12:30:00Z","v":1000,"vw":2.32},{"c":2.3,"h":2.3,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T13:00:00Z","v":4100,"vw":2.299756},{"c":2.135,"h":2.35,"l":2.135,"n":426,"o":2.32,"t":"2026-10-19T13:30:00Z","v":111967,"vw":2.208398},{"c":2.135,"h":2.14,"l":2.115,"n":288,"o":2.135,"t":"2026-10-19T13:45:00Z","v":77424,"vw":2.12825},{"c":2.165,"h":2.165,"l":2.12,"n":314,"o":2.13,"t":"2026-10-19T14:00:00Z","v":60901,"vw":2.133044},{"c":2.165,"h":2.18,"l":2.16,"n":117,"o":2.17,"t":"2026-10-19T14:15:00Z","v":35464,"vw":2.170383},{"c":2.17,"h":2.17,"l":2.145,"n":250,"o":2.16,"t":"2026-10-19T14:30:00Z","v":67086,"vw":2.15219},{"c":2.155,"h":2.1787,"l":2.1501,"n":116,"o":2.165,"t":"2026-10-19T14:45:00Z","v":9484,"vw":2.165875},{"c":2.17,"h":2.17,"l":2.16,"n":105,"o":2.16,"t":"2026-10-19T15:00:00Z","v":15051,"vw":2.164684},{"c":2.19,"h":2.19,"l":2.16,"n":145,"o":2.165,"t":"2026-10-19T15:15:00Z","v":33307,"vw":2.175533},{"c":2.175,"h":2.19,"l":2.1717,"n":85,"o":2.19,"t":"2026-10-19T15:30:00Z","v":9152,"vw":2.179543},{"c":2.185,"h":2.19,"l":2.175,"n":112,"o":2.175,"t":"2026-10-19T15:45:00Z","v":14946,"vw":2.180444},{"c":2.17,"h":2.18,"l":2.1601,"n":49,"o":2.18,"t":"2026-10-19T16:00:00Z","v":8017,"vw":2.17088},{"c":2.1662,"h":2.17,"l":2.16,"n":34,"o":2.17,"t":"2026-10-19T16:15:00Z","v":1558,"vw":2.166372},{"c":2.15,"h":2.165,"l":2.15,"n":52,"o":2.165,"t":"2026-10-19T16:30:00Z","v":6137,"vw":2.156125},{"c":2.155,"h":2.16,"l":2.15,"n":40,"o":2.155,"t":"2026-10-19T16:45:00Z","v":12061,"vw":2.156731},{"c":2.15,"h":2.16,"l":2.15,"n":66,"o":2.155,"t":"2026-10-19T17:00:00Z","v":28389,"vw":2.15063},{"c":2.155,"h":2.16,"l":2.15,"n":31,"o":2.155,"t":"2026-10-19T17:15:00Z","v":4342,"vw":2.155122},{"c":2.16,"h":2.16,"l":2.15,"n":18,"o":2.155,"t":"2026-10-19T17:30:00Z","v":1536,"vw":2.1545},{"c":2.155,"h":2.16,"l":2.15,"n":50,"o":2.155,"t":"2026-10-19T17:45:00Z","v":11873,"vw":2.155054},{"c":2.16,"h":2.16,"l":2.15,"n":25,"o":2.15,"t":"2026-10-19T18:00:00Z","v":2841,"vw":2.152038},{"c":2.155,"h":2.16,"l":2.15,"n":32,"o":2.155,"t":"2026-10-19T18:15:00Z","v":11500,"vw":2.157837},{"c":2.1572,"h":2.16,"l":2.15,"n":25,"o":2.15,"t":"2026-10-19T18:30:00Z","v":2255,"vw":2.152528},{"c":2.15,"h":2.16,"l":2.15,"n":45,"o":2.15,"t":"2026-10-19T18:45:00Z","v":10761,"vw":2.156121},{"c":2.15,"h":2.16,"l":2.15,"n":47,"o":2.155,"t":"2026-10-19T19:00:00Z","v":12823,"vw":2.151285},{"c":2.155,"h":2.16,"l":2.15,"n":136,"o":2.155,"t":"2026-10-19T19:15:00Z","v":16888,"vw":2.155586},{"c":2.155,"h":2.1599,"l":2.15,"n":90,"o":2.15,"t":"2026-10-19T19:30:00Z","v":16167,"vw":2.156923},{"c":2.155,"h":2.16,"l":2.15,"n":498,"o":2.155,"t":"2026-10-19T19:45:00Z","v":66214,"vw":2.153274},{"c":2.1516,"h":2.3106,"l":2.1501,"n":9,"o":2.155,"t":"2026-10-19T20:00:00Z","v":30768,"vw":2.185714},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-19T20:45:00Z","v":300,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T22:00:00Z","v":100,"vw":2.19},{"c":2.17,"h":2.19,"l":2.17,"n":2,"o":2.19,"t":"2026-10-19T23:45:00Z","v":425,"vw":2.181765},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T08:00:00Z","v":1306,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T08:45:00Z","v":211,"vw":2.15},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-20T12:00:00Z","v":1800,"vw":2.19},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-20T12:15:00Z","v":202,"vw":2.15},{"c":2.1,"h":2.13,"l":2.1,"n":17,"o":2.13,"t":"2026-10-20T12:30:00Z","v":16129,"vw":2.113292},{"c":2.1079,"h":2.15,"l":2.1079,"n":2,"o":2.15,"t":"2026-10-20T12:45:00Z","v":5160,"vw":2.148695},{"c":2.13,"h":2.1847,"l":2.13,"n":2,"o":2.1847,"t":"2026-10-20T13:00:00Z","v":502,"vw":2.141986},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-20T13:15:00Z","v":110,"vw":2.155},{"c":2.115,"h":2.16,"l":2.08,"n":271,"o":2.14,"t":"2026-10-20T13:30:00Z","v":110302,"vw":2.118189},{"c":2.145,"h":2.16,"l":2.11,"n":171,"o":2.11,"t":"2026-10-20T13:45:00Z","v":32078,"vw":2.133803},{"c":2.155,"h":2.1602,"l":2.14,"n":227,"o":2.15,"t":"2026-10-20T14:00:00Z","v":31101,"vw":2.155225},{"c":2.235,"h":2.24,"l":2.155,"n":325,"o":2.155,"t":"2026-10-20T14:15:00Z","v":61645,"vw":2.207695},{"c":2.225,"h":2.24,"l":2.2,"n":219,"o":2.2356,"t":"2026-10-20T14:30:00Z","v":27619,"vw":2.221241},{"c":2.195,"h":2.225,"l":2.195,"n":269,"o":2.225,"t":"2026-10-20T14:45:00Z","v":33756,"vw":2.217103},{"c":2.14,"h":2.2001,"l":2.135,"n":311,"o":2.195,"t":"2026-10-20T15:00:00Z","v":52064,"vw":2.158854},{"c":2.125,"h":2.15,"l":2.12,"n":282,"o":2.135,"t":"2026-10-20T15:15:00Z","v":36987,"vw":2.133074},{"c":2.1161,"h":2.125,"l":2.105,"n":360,"o":2.125,"t":"2026-10-20T15:30:00Z","v":61992,"vw":2.115324},{"c":2.125,"h":2.125,"l":2.105,"n":324,"o":2.115,"t":"2026-10-20T15:45:00Z","v":73507,"vw":2.113467},{"c":2.155,"h":2.16,"l":2.12,"n":245,"o":2.12,"t":"2026-10-20T16:00:00Z","v":48206,"vw":2.134558},{"c":2.16,"h":2.16,"l":2.135,"n":124,"o":2.155,"t":"2026-10-20T16:15:00Z","v":19562,"vw":2.148523},{"c":2.17,"h":2.18,"l":2.155,"n":51,"o":2.16,"t":"2026-10-20T16:30:00Z","v":5054,"vw":2.16736},{"c":2.17,"h":2.18,"l":2.16,"n":63,"o":2.17,"t":"2026-10-20T16:45:00Z","v":12026,"vw":2.163311},{"c":2.165,"h":2.165,"l":2.16,"n":26,"o":2.165,"t":"2026-10-20T17:00:00Z","v":2191,"vw":2.163915},{"c":2.165,"h":2.17,"l":2.155,"n":104,"o":2.16,"t":"2026-10-20T17:15:00Z","v":9004,"vw":2.158904},{"c":2.17,"h":2.17,"l":2.16,"n":109,"o":2.17,"t":"2026-10-20T17:30:00Z","v":15052,"vw":2.165108},{"c":2.16,"h":2.17,"l":2.16,"n":89,"o":2.17,"t":"2026-10-20T17:45:00Z","v":10755,"vw":2.165991},{"c":2.16,"h":2.17,"l":2.16,"n":63,"o":2.17,"t":"2026-10-20T18:00:00Z","v":8086,"vw":2.164204},{"c":2.15,"h":2.155,"l":2.1409,"n":41,"o":2.155,"t":"2026-10-20T18:15:00Z","v":3879,"vw":2.148832},{"c":2.115,"h":2.15,"l":2.105,"n":188,"o":2.145,"t":"2026-10-20T18:30:00Z","v":34832,"vw":2.122295},{"c":2.115,"h":2.115,"l":2.09,"n":352,"o":2.11,"t":"2026-10-20T18:45:00Z","v":91855,"vw":2.107002},{"c":2.11,"h":2.125,"l":2.11,"n":112,"o":2.115,"t":"2026-10-20T19:00:00Z","v":18119,"vw":2.117583},{"c":2.1,"h":2.11,"l":2.085,"n":151,"o":2.11,"t":"2026-10-20T19:15:00Z","v":27718,"vw":2.099847},{"c":2.08,"h":2.095,"l":2.075,"n":243,"o":2.095,"t":"2026-10-20T19:30:00Z","v":20117,"vw":2.08562},{"c":2.08,"h":2.0899,"l":2.035,"n":1120,"o":2.085,"t":"2026-10-20T19:45:00Z","v":271320,"vw":2.057466},{"c":2.08,"h":2.08,"l":2.07,"n":8,"o":2.07,"t":"2026-10-20T20:00:00Z","v":58693,"vw":2.070037},{"c":2.0795,"h":2.08,"l":2.07,"n":9,"o":2.0715,"t":"2026-10-20T20:15:00Z","v":17036,"vw":2.078162},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-20T21:15:00Z","v":200,"vw":2.18},{"c":2.12,"h":2.12,"l":2.12,"n":6,"o":2.12,"t":"2026-10-20T21:30:00Z","v":300,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-20T22:15:00Z","v":109,"vw":2.11},{"c":2.1188,"h":2.1188,"l":2.1188,"n":2,"o":2.1188,"t":"2026-10-20T22:30:00Z","v":159,"vw":2.1188},{"c":2.139,"h":2.14,"l":2.13,"n":4,"o":2.13,"t":"2026-10-20T22:45:00Z","v":800,"vw":2.138125},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-21T08:00:00Z","v":690,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T08:30:00Z","v":227,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-21T10:45:00Z","v":408,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T11:00:00Z","v":274,"vw":2.08},{"c":2.0774,"h":2.0774,"l":2.07,"n":2,"o":2.07,"t":"2026-10-21T11:30:00Z","v":978,"vw":2.0737},{"c":2.145,"h":2.145,"l":2.11,"n":6,"o":2.11,"t":"2026-10-21T12:30:00Z","v":6952,"vw":2.111007},{"c":2.13,"h":2.15,"l":2.13,"n":3,"o":2.15,"t":"2026-10-21T12:45:00Z","v":1101,"vw":2.131818},{"c":2.14,"h":2.15,"l":2.13,"n":5,"o":2.13,"t":"2026-10-21T13:00:00Z","v":2200,"vw":2.140182},{"c":2.18,"h":2.18,"l":2.17,"n":16,"o":2.1772,"t":"2026-10-21T13:15:00Z","v":21346,"vw":2.178386},{"c":2.12,"h":2.18,"l":2.11,"n":128,"o":2.15,"t":"2026-10-21T13:30:00Z","v":51749,"vw":2.165797},{"c":2.135,"h":2.14,"l":2.11,"n":57,"o":2.11,"t":"2026-10-21T13:45:00Z","v":5329,"vw":2.130875},{"c":2.1388,"h":2.15,"l":2.12,"n":112,"o":2.135,"t":"2026-10-21T14:00:00Z","v":10250,"vw":2.141451},{"c":2.135,"h":2.15,"l":2.13,"n":55,"o":2.14,"t":"2026-10-21T14:15:00Z","v":3541,"vw":2.141445},{"c":2.145,"h":2.16,"l":2.135,"n":77,"o":2.135,"t":"2026-10-21T14:30:00Z","v":13926,"vw":2.146596},{"c":2.115,"h":2.16,"l":2.115,"n":284,"o":2.15,"t":"2026-10-21T14:45:00Z","v":46167,"vw":2.144242},{"c":2.125,"h":2.125,"l":2.11,"n":80,"o":2.115,"t":"2026-10-21T15:00:00Z","v":14946,"vw":2.112581},{"c":2.12,"h":2.125,"l":2.115,"n":57,"o":2.125,"t":"2026-10-21T15:15:00Z","v":10329,"vw":2.118376},{"c":2.125,"h":2.1296,"l":2.115,"n":96,"o":2.115,"t":"2026-10-21T15:30:00Z","v":10059,"vw":2.122041},{"c":2.095,"h":2.1257,"l":2.095,"n":134,"o":2.125,"t":"2026-10-21T15:45:00Z","v":49042,"vw":2.104537},{"c":2.095,"h":2.1,"l":2.085,"n":314,"o":2.09,"t":"2026-10-21T16:00:00Z","v":40540,"vw":2.092278},{"c":2.07,"h":2.095,"l":2.07,"n":335,"o":2.095,"t":"2026-10-21T16:15:00Z","v":48151,"vw":2.08737},{"c":2.085,"h":2.11,"l":2.06,"n":295,"o":2.075,"t":"2026-10-21T16:30:00Z","v":28964,"vw":2.08025},{"c":2.105,"h":2.11,"l":2.08,"n":172,"o":2.09,"t":"2026-10-21T16:45:00Z","v":67578,"vw":2.09488},{"c":2.105,"h":2.11,"l":2.09,"n":217,"o":2.105,"t":"2026-10-21T17:00:00Z","v":54596,"vw":2.096132},{"c":2.1101,"h":2.115,"l":2.1,"n":80,"o":2.1,"t":"2026-10-21T17:15:00Z","v":10067,"vw":2.10686},{"c":2.1,"h":2.11,"l":2.095,"n":170,"o":2.11,"t":"2026-10-21T17:30:00Z","v":32736,"vw":2.100944},{"c":2.115,"h":2.115,"l":2.09,"n":163,"o":2.1,"t":"2026-10-21T17:45:00Z","v":24618,"vw":2.099844},{"c":2.115,"h":2.12,"l":2.105,"n":85,"o":2.11,"t":"2026-10-21T18:00:00Z","v":9815,"vw":2.115552},{"c":2.11,"h":2.115,"l":2.11,"n":79,"o":2.11,"t":"2026-10-21T18:15:00Z","v":6578,"vw":2.112241},{"c":2.1239,"h":2.1296,"l":2.11,"n":154,"o":2.11,"t":"2026-10-21T18:30:00Z","v":44075,"vw":2.118279},{"c":2.1,"h":2.125,"l":2.1,"n":163,"o":2.125,"t":"2026-10-21T18:45:00Z","v":28164,"vw":2.112362},{"c":2.1,"h":2.11,"l":2.09,"n":207,"o":2.105,"t":"2026-10-21T19:00:00Z","v":31358,"vw":2.099795},{"c":2.1,"h":2.11,"l":2.1,"n":135,"o":2.1,"t":"2026-10-21T19:15:00Z","v":12259,"vw":2.101058},{"c":2.125,"h":2.135,"l":2.1,"n":370,"o":2.105,"t":"2026-10-21T19:30:00Z","v":57275,"vw":2.114414},{"c":2.165,"h":2.18,"l":2.125,"n":1017,"o":2.125,"t":"2026-10-21T19:45:00Z","v":161158,"vw":2.162008},{"c":2.17,"h":2.17,"l":2.12,"n":17,"o":2.16,"t":"2026-10-21T20:00:00Z","v":33465,"vw":2.160081},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T20:30:00Z","v":162,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T21:45:00Z","v":800,"vw":2.16},{"c":2.1662,"h":2.1662,"l":2.1662,"n":1,"o":2.1662,"t":"2026-10-21T22:30:00Z","v":500,"vw":2.1662},{"c":2.1598,"h":2.1598,"l":2.1598,"n":1,"o":2.1598,"t":"2026-10-21T23:15:00Z","v":200,"vw":2.1598},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T08:00:00Z","v":500,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-22T08:15:00Z","v":711,"vw":2.15},{"c":2.15,"h":2.16,"l":2.15,"n":2,"o":2.16,"t":"2026-10-22T08:45:00Z","v":582,"vw":2.151718},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-22T11:00:00Z","v":119,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-22T11:15:00Z","v":200,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-22T11:30:00Z","v":1100,"vw":2.17},{"c":2.19,"h":2.19,"l":2.185,"n":5,"o":2.185,"t":"2026-10-22T12:00:00Z","v":1227,"vw":2.188291},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-22T12:15:00Z","v":1050,"vw":2.18},{"c":2.195,"h":2.23,"l":2.195,"n":11,"o":2.22,"t":"2026-10-22T12:30:00Z","v":2016,"vw":2.212704},{"c":2.2,"h":2.2,"l":2.17,"n":3,"o":2.17,"t":"2026-10-22T12:45:00Z","v":300,"vw":2.188333},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T13:00:00Z","v":160,"vw":2.18},{"c":2.19,"h":2.19,"l":2.15,"n":12,"o":2.18,"t":"2026-10-22T13:15:00Z","v":3920,"vw":2.156889},{"c":2.13,"h":2.17,"l":2.11,"n":114,"o":2.11,"t":"2026-10-22T13:30:00Z","v":19178,"vw":2.138432},{"c":2.15,"h":2.16,"l":2.11,"n":220,"o":2.13,"t":"2026-10-22T13:45:00Z","v":26064,"vw":2.132213},{"c":2.12,"h":2.15,"l":2.12,"n":128,"o":2.15,"t":"2026-10-22T14:00:00Z","v":24215,"vw":2.14037},{"c":2.14,"h":2.15,"l":2.105,"n":309,"o":2.11,"t":"2026-10-22T14:15:00Z","v":44481,"vw":2.136426},{"c":2.115,"h":2.1301,"l":2.1001,"n":54,"o":2.1301,"t":"2026-10-22T14:30:00Z","v":14236,"vw":2.116082},{"c":2.11,"h":2.135,"l":2.105,"n":143,"o":2.11,"t":"2026-10-22T14:45:00Z","v":26732,"vw":2.119189},{"c":2.11,"h":2.11,"l":2.09,"n":105,"o":2.11,"t":"2026-10-22T15:00:00Z","v":15998,"vw":2.100334},{"c":2.13,"h":2.13,"l":2.1136,"n":44,"o":2.1136,"t":"2026-10-22T15:15:00Z","v":3614,"vw":2.128059},{"c":2.145,"h":2.145,"l":2.125,"n":117,"o":2.125,"t":"2026-10-22T15:30:00Z","v":10694,"vw":2.132051},{"c":2.155,"h":2.16,"l":2.14,"n":84,"o":2.15,"t":"2026-10-22T15:45:00Z","v":9404,"vw":2.145748},{"c":2.155,"h":2.17,"l":2.15,"n":113,"o":2.155,"t":"2026-10-22T16:00:00Z","v":18601,"vw":2.161364},{"c":2.165,"h":2.17,"l":2.15,"n":94,"o":2.155,"t":"2026-10-22T16:15:00Z","v":12722,"vw":2.155573},{"c":2.13,"h":2.16,"l":2.13,"n":82,"o":2.16,"t":"2026-10-22T16:30:00Z","v":10590,"vw":2.142225},{"c":2.13,"h":2.13,"l":2.1002,"n":101,"o":2.12,"t":"2026-10-22T16:45:00Z","v":14323,"vw":2.115328},{"c":2.115,"h":2.125,"l":2.115,"n":43,"o":2.125,"t":"2026-10-22T17:00:00Z","v":5486,"vw":2.119479},{"c":2.115,"h":2.125,"l":2.115,"n":63,"o":2.115,"t":"2026-10-22T17:15:00Z","v":6313,"vw":2.118277},{"c":2.105,"h":2.115,"l":2.1,"n":64,"o":2.115,"t":"2026-10-22T17:30:00Z","v":32671,"vw":2.109696},{"c":2.095,"h":2.11,"l":2.095,"n":60,"o":2.105,"t":"2026-10-22T17:45:00Z","v":17478,"vw":2.101543},{"c":2.095,"h":2.1,"l":2.08,"n":119,"o":2.095,"t":"2026-10-22T18:00:00Z","v":18411,"vw":2.087802},{"c":2.1013,"h":2.12,"l":2.0934,"n":104,"o":2.095,"t":"2026-10-22T18:15:00Z","v":28342,"vw":2.105298},{"c":2.105,"h":2.11,"l":2.105,"n":46,"o":2.105,"t":"2026-10-22T18:30:00Z","v":8572,"vw":2.105358},{"c":2.105,"h":2.115,"l":2.103,"n":154,"o":2.11,"t":"2026-10-22T18:45:00Z","v":22095,"vw":2.108092},{"c":2.075,"h":2.11,"l":2.07,"n":415,"o":2.105,"t":"2026-10-22T19:00:00Z","v":62630,"vw":2.088538},{"c":2.085,"h":2.09,"l":2.07,"n":190,"o":2.075,"t":"2026-10-22T19:15:00Z","v":75605,"vw":2.087688},{"c":2.095,"h":2.095,"l":2.055,"n":470,"o":2.085,"t":"2026-10-22T19:30:00Z","v":186805,"vw":2.085204},{"c":2.14,"h":2.145,"l":2.09,"n":1915,"o":2.095,"t":"2026-10-22T19:45:00Z","v":322334,"vw":2.131397},{"c":2.135,"h":2.135,"l":2.13,"n":3,"o":2.13,"t":"2026-10-22T20:00:00Z","v":34865,"vw":2.130029},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T21:00:00Z","v":100,"vw":2.14},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T22:30:00Z","v":1000,"vw":2.07},{"c":2.1,"h":2.1,"l":2.08,"n":2,"o":2.08,"t":"2026-10-22T23:45:00Z","v":200,"vw":2.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1505599054323852,"strike":7.444009456761479,"iv":3.3770863120918224,"gamma":0.14210786435609363,"theta":-0.009654064459907904,"vega":0.001648694753317894,"rho":0.00021176048051792216,"breakevenPct":261.64616010446974},{"delta":0.25,"premium":0.16235382112122462,"strike":6.264617887877538,"iv":2.9098185849706817,"gamma":0.21865656083603313,"theta":-0.008710823892181783,"vega":0.0018040633713241215,"rho":0.00028478466126858465,"breakevenPct":206.04627185708398},{"delta":0.3,"premium":0.174147736810064,"strike":5.085226318993598,"iv":2.442550857849541,"gamma":0.2952052573159726,"theta":-0.00776758332445566,"vega":0.001959431989330349,"rho":0.0003578088420192471,"breakevenPct":150.44638360969822},{"delta":0.35,"premium":0.18594165249890343,"strike":3.905834750109658,"iv":1.9752831307284002,"gamma":0.3717539537959121,"theta":-0.006824342756729539,"vega":0.0021148006073365764,"rho":0.0004308330227699096,"breakevenPct":94.84649536231248},{"delta":0.4,"premium":0.19773556818774285,"strike":2.726443181225717,"iv":1.508015403607259,"gamma":0.4483026502758517,"theta":-0.005881102189003416,"vega":0.002270169225342804,"rho":0.0005038572035205722,"breakevenPct":39.24660711492666}],"put":[{"delta":0.45,"premium":5.349495190700856,"strike":6.740620705982907,"iv":5.631396344943545,"gamma":0.15719589720989505,"theta":-0.022559620212602126,"vega":0.0023120471791083577,"rho":-0.004975032320095512,"breakevenPct":33.75592784371186},{"delta":0.5,"premium":3.5851953427436287,"strike":5.165352984592525,"iv":4.078871699719347,"gamma":0.2673385802671405,"theta":-0.016259612704206092,"vega":0.002307572001133485,"rho":-0.0036670643572867647,"breakevenPct":24.75439800719539},{"delta":0.55,"premium":1.8208954947863996,"strike":3.590085263202143,"iv":2.526347054495145,"gamma":0.37748126332438614,"theta":-0.009959605195810052,"vega":0.002303096823158612,"rho":-0.002359096394478016,"breakevenPct":15.75286817067892},{"delta":0.6,"premium":0.7460029420864519,"strike":2.653687307459423,"iv":1.507422905436651,"gamma":0.43678442999980766,"theta":-0.005587176540092544,"vega":0.002248680164064731,"rho":-0.0015952544989699137,"breakevenPct":9.157887363191856},{"delta":0.65,"premium":1.2200384683411674,"strike":3.152672071938071,"iv":1.6873674036075967,"gamma":0.3818637481810011,"theta":-0.005545541930003402,"vega":0.002082057320119052,"rho":-0.0020539296118126096,"breakevenPct":7.969828400147453},{"delta":0.7,"premium":1.6940739945958816,"strike":3.6516568364167177,"iv":1.8673119017785418,"gamma":0.3269430663621947,"theta":-0.00550390731991426,"vega":0.001915434476173373,"rho":-0.0025126047246553044,"breakevenPct":6.781769437103051},{"delta":0.75,"premium":2.1681095208505967,"strike":4.150641600895366,"iv":2.0472563999494873,"gamma":0.27202238454338823,"theta":-0.005462272709825117,"vega":0.001748811632227694,"rho":-0.0029712798374980005,"breakevenPct":5.593710474058648},{"delta":0.8,"premium":2.6421450471053123,"strike":4.649626365374013,"iv":2.227200898120433,"gamma":0.21710170272458174,"theta":-0.005420638099735975,"vega":0.0015821887882820147,"rho":-0.0034299549503406966,"breakevenPct":4.405651511014244}]},"raw":{"call":[{"delta":0.2,"premium":0.1505599054323852,"strike":7.444009456761479,"iv":3.3770863120918224,"gamma":0.14210786435609363,"theta":-0.009654064459907904,"vega":0.001648694753317894,"rho":0.00021176048051792216,"breakevenPct":261.64616010446974},{"delta":0.25,"premium":0.16235382112122462,"strike":6.264617887877538,"iv":2.9098185849706817,"gamma":0.21865656083603313,"theta":-0.008710823892181783,"vega":0.0018040633713241215,"rho":0.00028478466126858465,"breakevenPct":206.04627185708398},{"delta":0.3,"premium":0.174147736810064,"strike":5.085226318993598,"iv":2.442550857849541,"gamma":0.2952052573159726,"theta":-0.00776758332445566,"vega":0.001959431989330349,"rho":0.0003578088420192471,"breakevenPct":150.44638360969822},{"delta":0.35,"premium":0.18594165249890343,"strike":3.905834750109658,"iv":1.9752831307284002,"gamma":0.3717539537959121,"theta":-0.006824342756729539,"vega":0.0021148006073365764,"rho":0.0004308330227699096,"breakevenPct":94.84649536231248},{"delta":0.4,"premium":0.19773556818774285,"strike":2.726443181225717,"iv":1.508015403607259,"gamma":0.4483026502758517,"theta":-0.005881102189003416,"vega":0.002270169225342804,"rho":0.0005038572035205722,"breakevenPct":39.24660711492666}],"put":[{"delta":0.45,"premium":5.349495190700856,"strike":6.740620705982907,"iv":5.631396344943545,"gamma":0.15719589720989505,"theta":-0.022559620212602126,"vega":0.0023120471791083577,"rho":-0.004975032320095512,"breakevenPct":33.75592784371186},{"delta":0.5,"premium":3.5851953427436287,"strike":5.165352984592525,"iv":4.078871699719347,"gamma":0.2673385802671405,"theta":-0.016259612704206092,"vega":0.002307572001133485,"rho":-0.0036670643572867647,"breakevenPct":24.75439800719539},{"delta":0.55,"premium":1.8208954947863996,"strike":3.590085263202143,"iv":2.526347054495145,"gamma":0.37748126332438614,"theta":-0.009959605195810052,"vega":0.002303096823158612,"rho":-0.002359096394478016,"breakevenPct":15.75286817067892},{"delta":0.6,"premium":0.7460029420864519,"strike":2.653687307459423,"iv":1.507422905436651,"gamma":0.43678442999980766,"theta":-0.005587176540092544,"vega":0.002248680164064731,"rho":-0.0015952544989699137,"breakevenPct":9.157887363191856},{"delta":0.65,"premium":1.2200384683411674,"strike":3.152672071938071,"iv":1.6873674036075967,"gamma":0.3818637481810011,"theta":-0.005545541930003402,"vega":0.002082057320119052,"rho":-0.0020539296118126096,"breakevenPct":7.969828400147453},{"delta":0.7,"premium":1.6940739945958816,"strike":3.6516568364167177,"iv":1.8673119017785418,"gamma":0.3269430663621947,"theta":-0.00550390731991426,"vega":0.001915434476173373,"rho":-0.0025126047246553044,"breakevenPct":6.781769437103051},{"delta":0.75,"premium":2.1681095208505967,"strike":4.150641600895366,"iv":2.0472563999494873,"gamma":0.27202238454338823,"theta":-0.005462272709825117,"vega":0.001748811632227694,"rho":-0.0029712798374980005,"breakevenPct":5.593710474058648},{"delta":0.8,"premium":2.6421450471053123,"strike":4.649626365374013,"iv":2.227200898120433,"gamma":0.21710170272458174,"theta":-0.005420638099735975,"vega":0.0015821887882820147,"rho":-0.0034299549503406966,"breakevenPct":4.405651511014244}]}},"errors":["fundamentals:provider_http_429"],"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"}}