{"symbol":"NKLR","url":"https://intraalpha.com/companies/NKLR","capturedAt":"2026-10-22T23:00:53.206Z","state":"ready","quote":{"symbol":"NKLR","last_price":2.1168,"prev_close":2.22,"regular_close":2.08,"change":-0.1032,"change_pct":-4.6486,"regular_change":-0.14,"regular_change_pct":-6.3063,"extended_change":0.0368,"extended_change_pct":1.7692,"bid":2.06,"ask":2.11,"bid_size":200,"ask_size":400,"volume":612785,"vwap":2.091291,"open":2.15,"high":2.2,"low":2,"close":2.08,"trade_count":4232,"last_trade_at":"2026-10-22T21:08:26.969896955Z","last_quote_at":"2026-10-22T23:00:00.162256666Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NKLR","fetched_at":"2026-10-22T23:00:52.640885+00:00","name":"Terra Innovatum Global N.V. Ordinary shares","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Terra Innovatum Global N.V. develops and sells micro-modular nuclear reactors to deliver power solutions. The company is headquartered in Lucca, Italy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":245312000,"ebitda":-33689000,"pe_ratio":0.476,"peg_ratio":null,"book_value":-1.076,"dividend_per_share":null,"dividend_yield":null,"eps":4.66,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.517,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":16.8,"analyst_number":0,"beta":null,"fifty_two_week_high":10.9,"fifty_two_week_low":2.18,"fifty_day_ma":4.384,"two_hundred_day_ma":5.04,"shares_outstanding":110501000,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":0.597},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:52.640885+00:00"},"optionObservedAt":"2026-10-22T19:55:02.408Z","bars":[{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T11:05:00Z","v":119,"vw":2.52},{"c":2.6716,"h":2.6716,"l":2.6716,"n":1,"o":2.6716,"t":"2026-10-15T12:35:00Z","v":135,"vw":2.6716},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T13:10:00Z","v":100,"vw":2.6},{"c":2.5,"h":2.59,"l":2.5,"n":38,"o":2.59,"t":"2026-10-15T13:30:00Z","v":22257,"vw":2.581249},{"c":2.54,"h":2.54,"l":2.502621,"n":189,"o":2.51,"t":"2026-10-15T13:35:00Z","v":19721,"vw":2.525365},{"c":2.55,"h":2.55,"l":2.54,"n":22,"o":2.54,"t":"2026-10-15T13:40:00Z","v":1834,"vw":2.548271},{"c":2.525,"h":2.55,"l":2.525,"n":37,"o":2.55,"t":"2026-10-15T13:45:00Z","v":2734,"vw":2.534564},{"c":2.4898,"h":2.525,"l":2.4898,"n":52,"o":2.525,"t":"2026-10-15T13:50:00Z","v":10086,"vw":2.500374},{"c":2.475,"h":2.48,"l":2.47,"n":62,"o":2.48,"t":"2026-10-15T13:55:00Z","v":7003,"vw":2.473537},{"c":2.47,"h":2.5,"l":2.46,"n":46,"o":2.4601,"t":"2026-10-15T14:00:00Z","v":6433,"vw":2.48323},{"c":2.49,"h":2.5,"l":2.47,"n":65,"o":2.47,"t":"2026-10-15T14:05:00Z","v":5008,"vw":2.489681},{"c":2.51,"h":2.5276,"l":2.5,"n":100,"o":2.5,"t":"2026-10-15T14:10:00Z","v":10507,"vw":2.511512},{"c":2.51,"h":2.515,"l":2.495,"n":98,"o":2.51,"t":"2026-10-15T14:15:00Z","v":13882,"vw":2.503627},{"c":2.5,"h":2.52,"l":2.5,"n":56,"o":2.51,"t":"2026-10-15T14:20:00Z","v":4611,"vw":2.512115},{"c":2.515,"h":2.515,"l":2.505,"n":52,"o":2.505,"t":"2026-10-15T14:25:00Z","v":3109,"vw":2.508148},{"c":2.51,"h":2.515,"l":2.5,"n":59,"o":2.515,"t":"2026-10-15T14:30:00Z","v":2911,"vw":2.506453},{"c":2.51,"h":2.52,"l":2.51,"n":25,"o":2.51,"t":"2026-10-15T14:35:00Z","v":3177,"vw":2.514839},{"c":2.535,"h":2.54,"l":2.515,"n":54,"o":2.515,"t":"2026-10-15T14:40:00Z","v":5369,"vw":2.532716},{"c":2.5399,"h":2.545,"l":2.532,"n":61,"o":2.535,"t":"2026-10-15T14:45:00Z","v":14919,"vw":2.537111},{"c":2.525,"h":2.53,"l":2.52,"n":32,"o":2.525,"t":"2026-10-15T14:50:00Z","v":1430,"vw":2.525109},{"c":2.535,"h":2.535,"l":2.525,"n":41,"o":2.525,"t":"2026-10-15T14:55:00Z","v":3101,"vw":2.527252},{"c":2.56,"h":2.56,"l":2.5305,"n":57,"o":2.535,"t":"2026-10-15T15:00:00Z","v":6128,"vw":2.54569},{"c":2.5787,"h":2.5787,"l":2.57,"n":29,"o":2.57,"t":"2026-10-15T15:05:00Z","v":2636,"vw":2.573585},{"c":2.6,"h":2.61,"l":2.58,"n":62,"o":2.58,"t":"2026-10-15T15:10:00Z","v":5155,"vw":2.58754},{"c":2.58,"h":2.605,"l":2.58,"n":100,"o":2.605,"t":"2026-10-15T15:15:00Z","v":5979,"vw":2.593404},{"c":2.56,"h":2.575,"l":2.56,"n":49,"o":2.57,"t":"2026-10-15T15:20:00Z","v":2892,"vw":2.570215},{"c":2.54,"h":2.565,"l":2.54,"n":76,"o":2.565,"t":"2026-10-15T15:25:00Z","v":5252,"vw":2.546511},{"c":2.53,"h":2.53,"l":2.53,"n":29,"o":2.53,"t":"2026-10-15T15:30:00Z","v":1068,"vw":2.53},{"c":2.53,"h":2.54,"l":2.53,"n":44,"o":2.53,"t":"2026-10-15T15:35:00Z","v":3432,"vw":2.535755},{"c":2.53,"h":2.538,"l":2.525,"n":60,"o":2.538,"t":"2026-10-15T15:40:00Z","v":4110,"vw":2.531834},{"c":2.545,"h":2.545,"l":2.53,"n":87,"o":2.53,"t":"2026-10-15T15:45:00Z","v":9299,"vw":2.538995},{"c":2.555,"h":2.5588,"l":2.545,"n":36,"o":2.545,"t":"2026-10-15T15:50:00Z","v":3929,"vw":2.552121},{"c":2.55,"h":2.55,"l":2.55,"n":17,"o":2.55,"t":"2026-10-15T15:55:00Z","v":1081,"vw":2.55},{"c":2.535,"h":2.55,"l":2.535,"n":40,"o":2.55,"t":"2026-10-15T16:00:00Z","v":2902,"vw":2.544792},{"c":2.535,"h":2.5399,"l":2.53,"n":34,"o":2.53,"t":"2026-10-15T16:05:00Z","v":3823,"vw":2.537657},{"c":2.535,"h":2.54,"l":2.535,"n":47,"o":2.54,"t":"2026-10-15T16:10:00Z","v":2812,"vw":2.537785},{"c":2.54,"h":2.545,"l":2.535,"n":40,"o":2.535,"t":"2026-10-15T16:15:00Z","v":3075,"vw":2.539089},{"c":2.545,"h":2.55,"l":2.545,"n":18,"o":2.5488,"t":"2026-10-15T16:20:00Z","v":1359,"vw":2.547728},{"c":2.5401,"h":2.55,"l":2.5401,"n":19,"o":2.55,"t":"2026-10-15T16:25:00Z","v":2847,"vw":2.543857},{"c":2.5492,"h":2.5492,"l":2.544,"n":7,"o":2.544,"t":"2026-10-15T16:30:00Z","v":2205,"vw":2.547159},{"c":2.5498,"h":2.555,"l":2.545,"n":61,"o":2.545,"t":"2026-10-15T16:35:00Z","v":3678,"vw":2.549793},{"c":2.55,"h":2.55,"l":2.545,"n":30,"o":2.545,"t":"2026-10-15T16:40:00Z","v":1713,"vw":2.547},{"c":2.541,"h":2.55,"l":2.54,"n":15,"o":2.55,"t":"2026-10-15T16:45:00Z","v":1068,"vw":2.543857},{"c":2.54,"h":2.54,"l":2.53,"n":76,"o":2.54,"t":"2026-10-15T16:50:00Z","v":6994,"vw":2.534326},{"c":2.5389,"h":2.5389,"l":2.535,"n":8,"o":2.535,"t":"2026-10-15T16:55:00Z","v":849,"vw":2.537786},{"c":2.53,"h":2.535,"l":2.53,"n":12,"o":2.535,"t":"2026-10-15T17:00:00Z","v":635,"vw":2.533333},{"c":2.54,"h":2.54,"l":2.535,"n":40,"o":2.535,"t":"2026-10-15T17:05:00Z","v":4425,"vw":2.537616},{"c":2.535,"h":2.545,"l":2.535,"n":24,"o":2.545,"t":"2026-10-15T17:10:00Z","v":5481,"vw":2.542847},{"c":2.54,"h":2.54,"l":2.53,"n":23,"o":2.535,"t":"2026-10-15T17:15:00Z","v":1783,"vw":2.535},{"c":2.54,"h":2.542,"l":2.535,"n":51,"o":2.535,"t":"2026-10-15T17:20:00Z","v":3730,"vw":2.539203},{"c":2.525,"h":2.5301,"l":2.525,"n":14,"o":2.5301,"t":"2026-10-15T17:25:00Z","v":9540,"vw":2.526768},{"c":2.515,"h":2.52,"l":2.51,"n":40,"o":2.52,"t":"2026-10-15T17:30:00Z","v":8793,"vw":2.515327},{"c":2.5,"h":2.515,"l":2.5,"n":61,"o":2.511,"t":"2026-10-15T17:35:00Z","v":17970,"vw":2.511503},{"c":2.49,"h":2.505,"l":2.49,"n":63,"o":2.505,"t":"2026-10-15T17:40:00Z","v":22214,"vw":2.50054},{"c":2.49,"h":2.495,"l":2.49,"n":45,"o":2.49,"t":"2026-10-15T17:45:00Z","v":2444,"vw":2.490313},{"c":2.54,"h":2.54,"l":2.495,"n":198,"o":2.495,"t":"2026-10-15T17:50:00Z","v":29852,"vw":2.52052},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-15T17:55:00Z","v":101,"vw":2.53},{"c":2.52,"h":2.535,"l":2.52,"n":32,"o":2.535,"t":"2026-10-15T18:00:00Z","v":7408,"vw":2.533039},{"c":2.51,"h":2.52,"l":2.51,"n":23,"o":2.52,"t":"2026-10-15T18:05:00Z","v":2498,"vw":2.513478},{"c":2.4989,"h":2.51,"l":2.495,"n":30,"o":2.51,"t":"2026-10-15T18:10:00Z","v":2397,"vw":2.500002},{"c":2.5,"h":2.5,"l":2.495,"n":30,"o":2.495,"t":"2026-10-15T18:15:00Z","v":2690,"vw":2.499773},{"c":2.5,"h":2.501,"l":2.495,"n":49,"o":2.5,"t":"2026-10-15T18:20:00Z","v":5075,"vw":2.498088},{"c":2.5099,"h":2.5099,"l":2.5099,"n":7,"o":2.5099,"t":"2026-10-15T18:25:00Z","v":502,"vw":2.5099},{"c":2.5,"h":2.5,"l":2.49,"n":86,"o":2.5,"t":"2026-10-15T18:30:00Z","v":6877,"vw":2.497246},{"c":2.5,"h":2.5088,"l":2.5,"n":51,"o":2.501,"t":"2026-10-15T18:35:00Z","v":1814,"vw":2.501668},{"c":2.51,"h":2.51,"l":2.5,"n":66,"o":2.5,"t":"2026-10-15T18:40:00Z","v":4126,"vw":2.50512},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.51},{"c":2.53,"h":2.53,"l":2.515,"n":78,"o":2.515,"t":"2026-10-15T18:50:00Z","v":17158,"vw":2.528205},{"c":2.53,"h":2.535,"l":2.53,"n":6,"o":2.535,"t":"2026-10-15T18:55:00Z","v":739,"vw":2.53276},{"c":2.55,"h":2.56,"l":2.535,"n":67,"o":2.535,"t":"2026-10-15T19:00:00Z","v":7806,"vw":2.547233},{"c":2.551,"h":2.555,"l":2.55,"n":20,"o":2.55,"t":"2026-10-15T19:05:00Z","v":618,"vw":2.552308},{"c":2.565,"h":2.57,"l":2.55,"n":69,"o":2.555,"t":"2026-10-15T19:10:00Z","v":9975,"vw":2.560247},{"c":2.575,"h":2.575,"l":2.565,"n":49,"o":2.565,"t":"2026-10-15T19:15:00Z","v":3141,"vw":2.569797},{"c":2.58,"h":2.58,"l":2.57,"n":24,"o":2.575,"t":"2026-10-15T19:20:00Z","v":3545,"vw":2.572596},{"c":2.565,"h":2.575,"l":2.565,"n":40,"o":2.57,"t":"2026-10-15T19:25:00Z","v":2466,"vw":2.569206},{"c":2.575,"h":2.585,"l":2.56,"n":72,"o":2.565,"t":"2026-10-15T19:30:00Z","v":8688,"vw":2.574606},{"c":2.605,"h":2.605,"l":2.575,"n":37,"o":2.575,"t":"2026-10-15T19:35:00Z","v":2272,"vw":2.58309},{"c":2.585,"h":2.6,"l":2.585,"n":102,"o":2.6,"t":"2026-10-15T19:40:00Z","v":10236,"vw":2.590974},{"c":2.585,"h":2.6,"l":2.58,"n":48,"o":2.585,"t":"2026-10-15T19:45:00Z","v":4671,"vw":2.593121},{"c":2.585,"h":2.5889,"l":2.575,"n":68,"o":2.5889,"t":"2026-10-15T19:50:00Z","v":5761,"vw":2.579706},{"c":2.575,"h":2.58,"l":2.56,"n":324,"o":2.58,"t":"2026-10-15T19:55:00Z","v":30268,"vw":2.573819},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-15T20:00:00Z","v":13961,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T08:10:00Z","v":156,"vw":2.55},{"c":2.54,"h":2.55,"l":2.54,"n":44,"o":2.55,"t":"2026-10-16T13:30:00Z","v":16545,"vw":2.542253},{"c":2.585,"h":2.585,"l":2.58,"n":10,"o":2.58,"t":"2026-10-16T13:35:00Z","v":1031,"vw":2.58375},{"c":2.6,"h":2.6089,"l":2.5629,"n":38,"o":2.59,"t":"2026-10-16T13:40:00Z","v":11340,"vw":2.585586},{"c":2.562,"h":2.6,"l":2.562,"n":24,"o":2.58,"t":"2026-10-16T13:45:00Z","v":2229,"vw":2.587264},{"c":2.605,"h":2.605,"l":2.58,"n":25,"o":2.58,"t":"2026-10-16T13:50:00Z","v":3224,"vw":2.597478},{"c":2.62,"h":2.65,"l":2.61,"n":82,"o":2.62,"t":"2026-10-16T14:00:00Z","v":7954,"vw":2.63859},{"c":2.65,"h":2.65,"l":2.62,"n":23,"o":2.62,"t":"2026-10-16T14:05:00Z","v":948,"vw":2.625},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-16T14:10:00Z","v":109,"vw":2.63},{"c":2.625,"h":2.64,"l":2.611,"n":36,"o":2.64,"t":"2026-10-16T14:15:00Z","v":4933,"vw":2.628155},{"c":2.655,"h":2.655,"l":2.63,"n":21,"o":2.63,"t":"2026-10-16T14:20:00Z","v":3078,"vw":2.639973},{"c":2.645,"h":2.65,"l":2.645,"n":6,"o":2.65,"t":"2026-10-16T14:25:00Z","v":277,"vw":2.6475},{"c":2.67,"h":2.67,"l":2.65,"n":36,"o":2.659,"t":"2026-10-16T14:30:00Z","v":3381,"vw":2.663963},{"c":2.6798,"h":2.6897,"l":2.67,"n":12,"o":2.6897,"t":"2026-10-16T14:35:00Z","v":3152,"vw":2.682439},{"c":2.69,"h":2.69,"l":2.67,"n":46,"o":2.67,"t":"2026-10-16T14:40:00Z","v":2381,"vw":2.67918},{"c":2.67,"h":2.68,"l":2.67,"n":41,"o":2.68,"t":"2026-10-16T14:45:00Z","v":2427,"vw":2.675333},{"c":2.64,"h":2.67,"l":2.64,"n":45,"o":2.67,"t":"2026-10-16T14:50:00Z","v":5957,"vw":2.654883},{"c":2.65,"h":2.65,"l":2.64,"n":12,"o":2.6465,"t":"2026-10-16T14:55:00Z","v":1185,"vw":2.645152},{"c":2.639,"h":2.639,"l":2.639,"n":2,"o":2.639,"t":"2026-10-16T15:00:00Z","v":256,"vw":2.639},{"c":2.62,"h":2.63,"l":2.62,"n":6,"o":2.63,"t":"2026-10-16T15:05:00Z","v":3621,"vw":2.621347},{"c":2.605,"h":2.6187,"l":2.59,"n":38,"o":2.615,"t":"2026-10-16T15:15:00Z","v":12472,"vw":2.610352},{"c":2.59,"h":2.595,"l":2.59,"n":37,"o":2.59,"t":"2026-10-16T15:20:00Z","v":2793,"vw":2.591322},{"c":2.5908,"h":2.6,"l":2.59,"n":32,"o":2.59,"t":"2026-10-16T15:25:00Z","v":7958,"vw":2.595151},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T15:30:00Z","v":304,"vw":2.6},{"c":2.6,"h":2.6,"l":2.59,"n":4,"o":2.59,"t":"2026-10-16T15:40:00Z","v":821,"vw":2.59875},{"c":2.595,"h":2.605,"l":2.595,"n":33,"o":2.6,"t":"2026-10-16T15:45:00Z","v":3410,"vw":2.599825},{"c":2.56,"h":2.58,"l":2.56,"n":22,"o":2.58,"t":"2026-10-16T15:50:00Z","v":5910,"vw":2.574713},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-16T15:55:00Z","v":365,"vw":2.56},{"c":2.54,"h":2.56,"l":2.54,"n":22,"o":2.56,"t":"2026-10-16T16:00:00Z","v":5669,"vw":2.553565},{"c":2.53,"h":2.53,"l":2.53,"n":12,"o":2.53,"t":"2026-10-16T16:05:00Z","v":905,"vw":2.53},{"c":2.54,"h":2.54,"l":2.53,"n":10,"o":2.53,"t":"2026-10-16T16:10:00Z","v":846,"vw":2.533334},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-16T16:15:00Z","v":600,"vw":2.54},{"c":2.52,"h":2.54,"l":2.52,"n":10,"o":2.54,"t":"2026-10-16T16:20:00Z","v":639,"vw":2.528},{"c":2.51,"h":2.52,"l":2.51,"n":22,"o":2.52,"t":"2026-10-16T16:25:00Z","v":2429,"vw":2.516732},{"c":2.51,"h":2.51,"l":2.51,"n":6,"o":2.51,"t":"2026-10-16T16:30:00Z","v":4457,"vw":2.51},{"c":2.515,"h":2.515,"l":2.505,"n":14,"o":2.505,"t":"2026-10-16T16:35:00Z","v":1634,"vw":2.512699},{"c":2.505,"h":2.51,"l":2.505,"n":12,"o":2.51,"t":"2026-10-16T16:45:00Z","v":1836,"vw":2.509236},{"c":2.5,"h":2.52,"l":2.5,"n":35,"o":2.5,"t":"2026-10-16T16:50:00Z","v":7341,"vw":2.509668},{"c":2.505,"h":2.505,"l":2.505,"n":5,"o":2.505,"t":"2026-10-16T16:55:00Z","v":446,"vw":2.505},{"c":2.49,"h":2.5,"l":2.49,"n":26,"o":2.5,"t":"2026-10-16T17:00:00Z","v":2223,"vw":2.498011},{"c":2.49,"h":2.49,"l":2.485,"n":27,"o":2.485,"t":"2026-10-16T17:05:00Z","v":1336,"vw":2.48875},{"c":2.4967,"h":2.4967,"l":2.4901,"n":3,"o":2.4901,"t":"2026-10-16T17:10:00Z","v":551,"vw":2.4931},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T17:20:00Z","v":300,"vw":2.48},{"c":2.49,"h":2.49,"l":2.48,"n":12,"o":2.48,"t":"2026-10-16T17:25:00Z","v":845,"vw":2.486667},{"c":2.5,"h":2.5,"l":2.49,"n":20,"o":2.49,"t":"2026-10-16T17:40:00Z","v":3774,"vw":2.499342},{"c":2.475,"h":2.5,"l":2.475,"n":31,"o":2.5,"t":"2026-10-16T17:50:00Z","v":2687,"vw":2.485959},{"c":2.47,"h":2.475,"l":2.47,"n":10,"o":2.475,"t":"2026-10-16T17:55:00Z","v":873,"vw":2.474167},{"c":2.465,"h":2.48,"l":2.465,"n":32,"o":2.47,"t":"2026-10-16T18:00:00Z","v":3196,"vw":2.470341},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T18:05:00Z","v":652,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T18:10:00Z","v":106,"vw":2.46},{"c":2.48,"h":2.49,"l":2.46,"n":49,"o":2.46,"t":"2026-10-16T18:15:00Z","v":6112,"vw":2.480717},{"c":2.48,"h":2.49,"l":2.48,"n":4,"o":2.49,"t":"2026-10-16T18:20:00Z","v":400,"vw":2.484118},{"c":2.4899,"h":2.4899,"l":2.47,"n":36,"o":2.47,"t":"2026-10-16T18:25:00Z","v":5806,"vw":2.48271},{"c":2.485,"h":2.485,"l":2.485,"n":5,"o":2.485,"t":"2026-10-16T18:30:00Z","v":1232,"vw":2.485},{"c":2.485,"h":2.485,"l":2.48,"n":3,"o":2.48,"t":"2026-10-16T18:35:00Z","v":333,"vw":2.481667},{"c":2.485,"h":2.485,"l":2.485,"n":7,"o":2.485,"t":"2026-10-16T18:40:00Z","v":290,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-16T18:45:00Z","v":110,"vw":2.48},{"c":2.47,"h":2.48,"l":2.47,"n":36,"o":2.48,"t":"2026-10-16T18:50:00Z","v":3562,"vw":2.478524},{"c":2.445,"h":2.46,"l":2.43,"n":94,"o":2.46,"t":"2026-10-16T18:55:00Z","v":14865,"vw":2.440424},{"c":2.455,"h":2.455,"l":2.44,"n":94,"o":2.44,"t":"2026-10-16T19:00:00Z","v":6002,"vw":2.447309},{"c":2.43,"h":2.44,"l":2.43,"n":9,"o":2.44,"t":"2026-10-16T19:05:00Z","v":1058,"vw":2.438165},{"c":2.442,"h":2.442,"l":2.43,"n":20,"o":2.44,"t":"2026-10-16T19:10:00Z","v":4659,"vw":2.434349},{"c":2.45,"h":2.45,"l":2.45,"n":33,"o":2.45,"t":"2026-10-16T19:15:00Z","v":3920,"vw":2.45},{"c":2.445,"h":2.45,"l":2.44,"n":52,"o":2.4405,"t":"2026-10-16T19:20:00Z","v":3579,"vw":2.443659},{"c":2.46,"h":2.46,"l":2.45,"n":50,"o":2.45,"t":"2026-10-16T19:25:00Z","v":10011,"vw":2.452234},{"c":2.45,"h":2.465,"l":2.45,"n":66,"o":2.465,"t":"2026-10-16T19:30:00Z","v":4151,"vw":2.461853},{"c":2.45,"h":2.4595,"l":2.45,"n":40,"o":2.45,"t":"2026-10-16T19:35:00Z","v":1933,"vw":2.4532},{"c":2.45,"h":2.46,"l":2.45,"n":69,"o":2.46,"t":"2026-10-16T19:40:00Z","v":3626,"vw":2.458946},{"c":2.45,"h":2.4588,"l":2.44,"n":62,"o":2.4588,"t":"2026-10-16T19:45:00Z","v":5136,"vw":2.449608},{"c":2.44,"h":2.455,"l":2.44,"n":127,"o":2.455,"t":"2026-10-16T19:50:00Z","v":13045,"vw":2.44922},{"c":2.48,"h":2.48,"l":2.44,"n":312,"o":2.445,"t":"2026-10-16T19:55:00Z","v":22891,"vw":2.45979},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-16T20:00:00Z","v":16310,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T20:10:00Z","v":311,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T20:50:00Z","v":100,"vw":2.46},{"c":2.52,"h":2.96,"l":2.52,"n":3,"o":2.96,"t":"2026-10-19T08:50:00Z","v":360,"vw":2.835706},{"c":2.62,"h":2.62,"l":2.55,"n":7,"o":2.55,"t":"2026-10-19T08:55:00Z","v":1739,"vw":2.555878},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T09:15:00Z","v":137,"vw":2.55},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-19T10:05:00Z","v":1630,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T10:10:00Z","v":100,"vw":2.58},{"c":2.599,"h":2.599,"l":2.599,"n":1,"o":2.599,"t":"2026-10-19T10:25:00Z","v":142,"vw":2.599},{"c":2.58,"h":2.59,"l":2.58,"n":2,"o":2.59,"t":"2026-10-19T11:50:00Z","v":1500,"vw":2.581333},{"c":2.6,"h":2.6,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T12:25:00Z","v":2355,"vw":2.58327},{"c":2.51,"h":2.57,"l":2.5,"n":58,"o":2.57,"t":"2026-10-19T13:30:00Z","v":20408,"vw":2.552422},{"c":2.465,"h":2.505,"l":2.46,"n":81,"o":2.5,"t":"2026-10-19T13:35:00Z","v":4600,"vw":2.468844},{"c":2.47,"h":2.47,"l":2.465,"n":30,"o":2.465,"t":"2026-10-19T13:40:00Z","v":2568,"vw":2.469784},{"c":2.47,"h":2.48,"l":2.469,"n":16,"o":2.48,"t":"2026-10-19T13:45:00Z","v":2772,"vw":2.471279},{"c":2.43,"h":2.47,"l":2.43,"n":24,"o":2.46,"t":"2026-10-19T13:50:00Z","v":2702,"vw":2.450781},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-19T13:55:00Z","v":1132,"vw":2.41},{"c":2.3979,"h":2.41,"l":2.38,"n":51,"o":2.41,"t":"2026-10-19T14:00:00Z","v":5794,"vw":2.396132},{"c":2.43,"h":2.45,"l":2.39,"n":111,"o":2.39,"t":"2026-10-19T14:05:00Z","v":12082,"vw":2.413416},{"c":2.46,"h":2.46,"l":2.44,"n":44,"o":2.44,"t":"2026-10-19T14:10:00Z","v":6921,"vw":2.44477},{"c":2.475,"h":2.475,"l":2.47,"n":11,"o":2.47,"t":"2026-10-19T14:15:00Z","v":891,"vw":2.470658},{"c":2.48,"h":2.48,"l":2.47,"n":11,"o":2.475,"t":"2026-10-19T14:20:00Z","v":1617,"vw":2.477333},{"c":2.45,"h":2.46,"l":2.45,"n":26,"o":2.46,"t":"2026-10-19T14:25:00Z","v":1822,"vw":2.456573},{"c":2.41,"h":2.44,"l":2.41,"n":29,"o":2.44,"t":"2026-10-19T14:30:00Z","v":1967,"vw":2.422083},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-10-19T14:35:00Z","v":639,"vw":2.41},{"c":2.435,"h":2.435,"l":2.42,"n":26,"o":2.42,"t":"2026-10-19T14:40:00Z","v":2099,"vw":2.427922},{"c":2.44,"h":2.44,"l":2.44,"n":11,"o":2.44,"t":"2026-10-19T14:45:00Z","v":853,"vw":2.44},{"c":2.43,"h":2.44,"l":2.43,"n":49,"o":2.44,"t":"2026-10-19T14:50:00Z","v":4548,"vw":2.435961},{"c":2.435,"h":2.435,"l":2.435,"n":5,"o":2.435,"t":"2026-10-19T14:55:00Z","v":108,"vw":2.435},{"c":2.42,"h":2.43,"l":2.42,"n":10,"o":2.43,"t":"2026-10-19T15:00:00Z","v":985,"vw":2.427516},{"c":2.425,"h":2.43,"l":2.425,"n":42,"o":2.43,"t":"2026-10-19T15:05:00Z","v":1595,"vw":2.428492},{"c":2.425,"h":2.425,"l":2.42,"n":12,"o":2.42,"t":"2026-10-19T15:10:00Z","v":1048,"vw":2.421},{"c":2.418,"h":2.42,"l":2.41,"n":24,"o":2.42,"t":"2026-10-19T15:15:00Z","v":2182,"vw":2.418},{"c":2.415,"h":2.418,"l":2.41,"n":38,"o":2.41,"t":"2026-10-19T15:20:00Z","v":2659,"vw":2.414405},{"c":2.42,"h":2.42,"l":2.415,"n":18,"o":2.415,"t":"2026-10-19T15:25:00Z","v":872,"vw":2.419167},{"c":2.425,"h":2.425,"l":2.425,"n":6,"o":2.425,"t":"2026-10-19T15:30:00Z","v":469,"vw":2.425},{"c":2.43,"h":2.435,"l":2.425,"n":15,"o":2.425,"t":"2026-10-19T15:35:00Z","v":1363,"vw":2.43},{"c":2.42,"h":2.4301,"l":2.42,"n":27,"o":2.4301,"t":"2026-10-19T15:40:00Z","v":6141,"vw":2.426907},{"c":2.41,"h":2.42,"l":2.41,"n":16,"o":2.42,"t":"2026-10-19T15:45:00Z","v":1120,"vw":2.418584},{"c":2.41,"h":2.415,"l":2.41,"n":8,"o":2.415,"t":"2026-10-19T15:50:00Z","v":636,"vw":2.413054},{"c":2.42,"h":2.42,"l":2.41,"n":21,"o":2.41,"t":"2026-10-19T15:55:00Z","v":1593,"vw":2.414324},{"c":2.405,"h":2.42,"l":2.405,"n":24,"o":2.42,"t":"2026-10-19T16:00:00Z","v":4088,"vw":2.41027},{"c":2.39,"h":2.4,"l":2.385,"n":45,"o":2.4,"t":"2026-10-19T16:05:00Z","v":5990,"vw":2.396941},{"c":2.39,"h":2.39,"l":2.39,"n":20,"o":2.39,"t":"2026-10-19T16:10:00Z","v":1396,"vw":2.39},{"c":2.3999,"h":2.3999,"l":2.39,"n":16,"o":2.39,"t":"2026-10-19T16:15:00Z","v":3806,"vw":2.396325},{"c":2.3989,"h":2.3989,"l":2.3989,"n":2,"o":2.3989,"t":"2026-10-19T16:20:00Z","v":152,"vw":2.3989},{"c":2.39,"h":2.395,"l":2.39,"n":22,"o":2.39,"t":"2026-10-19T16:30:00Z","v":1994,"vw":2.39035},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-19T16:35:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-19T16:40:00Z","v":101,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":15,"o":2.39,"t":"2026-10-19T16:50:00Z","v":845,"vw":2.39},{"c":2.38,"h":2.385,"l":2.38,"n":35,"o":2.385,"t":"2026-10-19T16:55:00Z","v":2634,"vw":2.381903},{"c":2.38,"h":2.38,"l":2.37,"n":22,"o":2.38,"t":"2026-10-19T17:00:00Z","v":1988,"vw":2.379362},{"c":2.37,"h":2.38,"l":2.37,"n":12,"o":2.38,"t":"2026-10-19T17:05:00Z","v":1323,"vw":2.375217},{"c":2.37,"h":2.375,"l":2.37,"n":6,"o":2.375,"t":"2026-10-19T17:10:00Z","v":666,"vw":2.371131},{"c":2.375,"h":2.375,"l":2.375,"n":18,"o":2.375,"t":"2026-10-19T17:15:00Z","v":2188,"vw":2.375},{"c":2.38,"h":2.38,"l":2.37,"n":9,"o":2.37,"t":"2026-10-19T17:20:00Z","v":309,"vw":2.375},{"c":2.38,"h":2.385,"l":2.38,"n":35,"o":2.38,"t":"2026-10-19T17:25:00Z","v":1906,"vw":2.380333},{"c":2.385,"h":2.385,"l":2.38,"n":5,"o":2.38,"t":"2026-10-19T17:30:00Z","v":966,"vw":2.383125},{"c":2.37,"h":2.37,"l":2.37,"n":11,"o":2.37,"t":"2026-10-19T17:35:00Z","v":377,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-19T17:40:00Z","v":368,"vw":2.37},{"c":2.35,"h":2.37,"l":2.35,"n":33,"o":2.37,"t":"2026-10-19T17:45:00Z","v":5025,"vw":2.361935},{"c":2.355,"h":2.355,"l":2.35,"n":3,"o":2.35,"t":"2026-10-19T17:50:00Z","v":263,"vw":2.353},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-10-19T17:55:00Z","v":389,"vw":2.35},{"c":2.35,"h":2.36,"l":2.35,"n":4,"o":2.36,"t":"2026-10-19T18:00:00Z","v":510,"vw":2.356},{"c":2.35,"h":2.355,"l":2.35,"n":3,"o":2.355,"t":"2026-10-19T18:05:00Z","v":300,"vw":2.353333},{"c":2.35,"h":2.355,"l":2.35,"n":9,"o":2.355,"t":"2026-10-19T18:10:00Z","v":1708,"vw":2.35242},{"c":2.355,"h":2.355,"l":2.355,"n":3,"o":2.355,"t":"2026-10-19T18:15:00Z","v":201,"vw":2.355},{"c":2.3511,"h":2.3511,"l":2.35,"n":14,"o":2.35,"t":"2026-10-19T18:20:00Z","v":1483,"vw":2.350396},{"c":2.34,"h":2.35,"l":2.33,"n":45,"o":2.35,"t":"2026-10-19T18:25:00Z","v":4897,"vw":2.346604},{"c":2.34,"h":2.34,"l":2.33,"n":10,"o":2.34,"t":"2026-10-19T18:30:00Z","v":480,"vw":2.3375},{"c":2.345,"h":2.349,"l":2.34,"n":13,"o":2.34,"t":"2026-10-19T18:35:00Z","v":1063,"vw":2.346875},{"c":2.35,"h":2.35,"l":2.34,"n":36,"o":2.34,"t":"2026-10-19T18:40:00Z","v":2535,"vw":2.347556},{"c":2.355,"h":2.355,"l":2.35,"n":12,"o":2.35,"t":"2026-10-19T18:45:00Z","v":1923,"vw":2.354286},{"c":2.358,"h":2.3599,"l":2.358,"n":5,"o":2.3599,"t":"2026-10-19T18:50:00Z","v":256,"vw":2.35914},{"c":2.35,"h":2.355,"l":2.35,"n":28,"o":2.35,"t":"2026-10-19T18:55:00Z","v":1363,"vw":2.35149},{"c":2.355,"h":2.355,"l":2.35,"n":10,"o":2.35,"t":"2026-10-19T19:00:00Z","v":1561,"vw":2.35083},{"c":2.3697,"h":2.37,"l":2.355,"n":53,"o":2.355,"t":"2026-10-19T19:05:00Z","v":15373,"vw":2.364105},{"c":2.375,"h":2.375,"l":2.36,"n":42,"o":2.365,"t":"2026-10-19T19:15:00Z","v":2711,"vw":2.368039},{"c":2.395,"h":2.395,"l":2.38,"n":41,"o":2.38,"t":"2026-10-19T19:20:00Z","v":5319,"vw":2.384103},{"c":2.385,"h":2.39,"l":2.385,"n":28,"o":2.39,"t":"2026-10-19T19:25:00Z","v":2471,"vw":2.388479},{"c":2.39,"h":2.395,"l":2.385,"n":25,"o":2.385,"t":"2026-10-19T19:30:00Z","v":12244,"vw":2.385799},{"c":2.405,"h":2.405,"l":2.39,"n":39,"o":2.39,"t":"2026-10-19T19:35:00Z","v":2315,"vw":2.40054},{"c":2.405,"h":2.41,"l":2.4007,"n":24,"o":2.41,"t":"2026-10-19T19:40:00Z","v":2154,"vw":2.4077},{"c":2.405,"h":2.405,"l":2.4,"n":30,"o":2.4,"t":"2026-10-19T19:45:00Z","v":4744,"vw":2.402898},{"c":2.39,"h":2.405,"l":2.39,"n":119,"o":2.405,"t":"2026-10-19T19:50:00Z","v":6180,"vw":2.39755},{"c":2.38,"h":2.39,"l":2.37,"n":209,"o":2.39,"t":"2026-10-19T19:55:00Z","v":15506,"vw":2.378946},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-19T20:00:00Z","v":4577,"vw":2.39},{"c":2.378,"h":2.378,"l":2.378,"n":1,"o":2.378,"t":"2026-10-19T20:25:00Z","v":300,"vw":2.378},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-19T23:20:00Z","v":1327,"vw":2.42},{"c":2.31,"h":2.37,"l":2.25,"n":36,"o":2.37,"t":"2026-10-20T13:30:00Z","v":12509,"vw":2.341455},{"c":2.305,"h":2.31,"l":2.27,"n":34,"o":2.3,"t":"2026-10-20T13:35:00Z","v":2527,"vw":2.298609},{"c":2.25,"h":2.28,"l":2.25,"n":60,"o":2.28,"t":"2026-10-20T13:40:00Z","v":7889,"vw":2.264566},{"c":2.26,"h":2.265,"l":2.24,"n":45,"o":2.24,"t":"2026-10-20T13:45:00Z","v":5522,"vw":2.247242},{"c":2.25,"h":2.265,"l":2.25,"n":49,"o":2.265,"t":"2026-10-20T13:50:00Z","v":2756,"vw":2.255143},{"c":2.27,"h":2.27,"l":2.245,"n":48,"o":2.25,"t":"2026-10-20T13:55:00Z","v":4191,"vw":2.256771},{"c":2.25,"h":2.27,"l":2.24,"n":63,"o":2.265,"t":"2026-10-20T14:00:00Z","v":4846,"vw":2.257671},{"c":2.28,"h":2.28,"l":2.25,"n":38,"o":2.25,"t":"2026-10-20T14:05:00Z","v":3632,"vw":2.261196},{"c":2.3,"h":2.3,"l":2.2772,"n":38,"o":2.28,"t":"2026-10-20T14:10:00Z","v":4693,"vw":2.28845},{"c":2.31,"h":2.315,"l":2.31,"n":9,"o":2.3108,"t":"2026-10-20T14:15:00Z","v":2567,"vw":2.310664},{"c":2.33,"h":2.3301,"l":2.32,"n":46,"o":2.32,"t":"2026-10-20T14:20:00Z","v":4174,"vw":2.325923},{"c":2.37,"h":2.38,"l":2.32,"n":52,"o":2.32,"t":"2026-10-20T14:25:00Z","v":14699,"vw":2.343898},{"c":2.35,"h":2.378,"l":2.35,"n":40,"o":2.378,"t":"2026-10-20T14:30:00Z","v":3288,"vw":2.367874},{"c":2.341,"h":2.355,"l":2.341,"n":4,"o":2.355,"t":"2026-10-20T14:35:00Z","v":6667,"vw":2.341295},{"c":2.37,"h":2.38,"l":2.35,"n":15,"o":2.35,"t":"2026-10-20T14:40:00Z","v":2623,"vw":2.3704},{"c":2.34,"h":2.36,"l":2.33,"n":24,"o":2.36,"t":"2026-10-20T14:45:00Z","v":1204,"vw":2.348947},{"c":2.345,"h":2.345,"l":2.3401,"n":10,"o":2.3401,"t":"2026-10-20T14:50:00Z","v":1828,"vw":2.340965},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-20T14:55:00Z","v":100,"vw":2.34},{"c":2.35,"h":2.355,"l":2.345,"n":38,"o":2.345,"t":"2026-10-20T15:00:00Z","v":5376,"vw":2.352341},{"c":2.31,"h":2.35,"l":2.31,"n":74,"o":2.34,"t":"2026-10-20T15:10:00Z","v":7058,"vw":2.333924},{"c":2.34,"h":2.34,"l":2.318,"n":37,"o":2.318,"t":"2026-10-20T15:15:00Z","v":9162,"vw":2.332829},{"c":2.3178,"h":2.32,"l":2.31,"n":16,"o":2.32,"t":"2026-10-20T15:20:00Z","v":1255,"vw":2.315479},{"c":2.32,"h":2.32,"l":2.3,"n":13,"o":2.3,"t":"2026-10-20T15:25:00Z","v":1110,"vw":2.309738},{"c":2.31,"h":2.315,"l":2.31,"n":23,"o":2.3103,"t":"2026-10-20T15:30:00Z","v":1900,"vw":2.310929},{"c":2.31,"h":2.315,"l":2.3,"n":52,"o":2.305,"t":"2026-10-20T15:40:00Z","v":4489,"vw":2.309457},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-20T15:45:00Z","v":105,"vw":2.3},{"c":2.301,"h":2.301,"l":2.3,"n":22,"o":2.3,"t":"2026-10-20T15:50:00Z","v":7731,"vw":2.300186},{"c":2.295,"h":2.295,"l":2.295,"n":5,"o":2.295,"t":"2026-10-20T15:55:00Z","v":601,"vw":2.295},{"c":2.305,"h":2.31,"l":2.2993,"n":49,"o":2.2993,"t":"2026-10-20T16:00:00Z","v":6083,"vw":2.304433},{"c":2.315,"h":2.315,"l":2.31,"n":17,"o":2.31,"t":"2026-10-20T16:05:00Z","v":727,"vw":2.313333},{"c":2.3067,"h":2.315,"l":2.3,"n":23,"o":2.315,"t":"2026-10-20T16:10:00Z","v":1656,"vw":2.30563},{"c":2.2901,"h":2.295,"l":2.2901,"n":2,"o":2.295,"t":"2026-10-20T16:15:00Z","v":200,"vw":2.29255},{"c":2.295,"h":2.3,"l":2.295,"n":6,"o":2.295,"t":"2026-10-20T16:20:00Z","v":2319,"vw":2.299348},{"c":2.315,"h":2.315,"l":2.3,"n":46,"o":2.3,"t":"2026-10-20T16:25:00Z","v":3823,"vw":2.307571},{"c":2.32,"h":2.32,"l":2.31,"n":20,"o":2.31,"t":"2026-10-20T16:30:00Z","v":3648,"vw":2.31875},{"c":2.325,"h":2.325,"l":2.315,"n":28,"o":2.315,"t":"2026-10-20T16:35:00Z","v":2999,"vw":2.319107},{"c":2.325,"h":2.325,"l":2.32,"n":7,"o":2.325,"t":"2026-10-20T16:40:00Z","v":625,"vw":2.324129},{"c":2.315,"h":2.315,"l":2.31,"n":7,"o":2.31,"t":"2026-10-20T16:45:00Z","v":2523,"vw":2.3146},{"c":2.315,"h":2.315,"l":2.315,"n":5,"o":2.315,"t":"2026-10-20T16:50:00Z","v":280,"vw":2.315},{"c":2.32,"h":2.32,"l":2.305,"n":57,"o":2.31,"t":"2026-10-20T16:55:00Z","v":4351,"vw":2.312985},{"c":2.315,"h":2.315,"l":2.3101,"n":2,"o":2.3101,"t":"2026-10-20T17:00:00Z","v":400,"vw":2.313775},{"c":2.31,"h":2.3199,"l":2.31,"n":2,"o":2.3199,"t":"2026-10-20T17:05:00Z","v":350,"vw":2.317071},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T17:10:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.3101,"l":2.31,"n":4,"o":2.31,"t":"2026-10-20T17:15:00Z","v":2925,"vw":2.310035},{"c":2.315,"h":2.315,"l":2.315,"n":11,"o":2.315,"t":"2026-10-20T17:20:00Z","v":848,"vw":2.315},{"c":2.31,"h":2.31,"l":2.31,"n":47,"o":2.31,"t":"2026-10-20T17:25:00Z","v":2349,"vw":2.31},{"c":2.315,"h":2.315,"l":2.31,"n":37,"o":2.31,"t":"2026-10-20T17:30:00Z","v":821,"vw":2.311667},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T17:35:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":14,"o":2.31,"t":"2026-10-20T17:40:00Z","v":1369,"vw":2.31},{"c":2.305,"h":2.305,"l":2.305,"n":6,"o":2.305,"t":"2026-10-20T17:45:00Z","v":670,"vw":2.305},{"c":2.3,"h":2.31,"l":2.3,"n":4,"o":2.31,"t":"2026-10-20T17:50:00Z","v":399,"vw":2.307361},{"c":2.305,"h":2.305,"l":2.305,"n":8,"o":2.305,"t":"2026-10-20T17:55:00Z","v":413,"vw":2.305},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-20T18:00:00Z","v":118,"vw":2.3},{"c":2.295,"h":2.305,"l":2.295,"n":30,"o":2.305,"t":"2026-10-20T18:05:00Z","v":3629,"vw":2.300476},{"c":2.29,"h":2.295,"l":2.285,"n":53,"o":2.295,"t":"2026-10-20T18:10:00Z","v":4055,"vw":2.289842},{"c":2.29,"h":2.29,"l":2.285,"n":7,"o":2.285,"t":"2026-10-20T18:15:00Z","v":700,"vw":2.287143},{"c":2.28,"h":2.28,"l":2.28,"n":6,"o":2.28,"t":"2026-10-20T18:20:00Z","v":287,"vw":2.28},{"c":2.275,"h":2.2889,"l":2.275,"n":27,"o":2.281,"t":"2026-10-20T18:25:00Z","v":3660,"vw":2.2823},{"c":2.27,"h":2.2771,"l":2.27,"n":10,"o":2.2771,"t":"2026-10-20T18:30:00Z","v":1515,"vw":2.272736},{"c":2.26,"h":2.2685,"l":2.26,"n":8,"o":2.2685,"t":"2026-10-20T18:35:00Z","v":432,"vw":2.262125},{"c":2.275,"h":2.275,"l":2.255,"n":56,"o":2.26,"t":"2026-10-20T18:40:00Z","v":8151,"vw":2.264354},{"c":2.275,"h":2.2789,"l":2.27,"n":8,"o":2.2789,"t":"2026-10-20T18:45:00Z","v":808,"vw":2.277071},{"c":2.285,"h":2.285,"l":2.275,"n":32,"o":2.275,"t":"2026-10-20T18:50:00Z","v":4038,"vw":2.278337},{"c":2.2799,"h":2.29,"l":2.27,"n":14,"o":2.29,"t":"2026-10-20T18:55:00Z","v":1043,"vw":2.280121},{"c":2.27,"h":2.275,"l":2.27,"n":9,"o":2.27,"t":"2026-10-20T19:00:00Z","v":626,"vw":2.2725},{"c":2.285,"h":2.285,"l":2.27,"n":37,"o":2.27,"t":"2026-10-20T19:05:00Z","v":5447,"vw":2.280543},{"c":2.285,"h":2.285,"l":2.28,"n":23,"o":2.285,"t":"2026-10-20T19:10:00Z","v":4366,"vw":2.284875},{"c":2.27,"h":2.274,"l":2.27,"n":12,"o":2.2713,"t":"2026-10-20T19:15:00Z","v":881,"vw":2.271714},{"c":2.271,"h":2.271,"l":2.27,"n":17,"o":2.27,"t":"2026-10-20T19:20:00Z","v":5505,"vw":2.270926},{"c":2.27,"h":2.28,"l":2.27,"n":20,"o":2.27,"t":"2026-10-20T19:25:00Z","v":957,"vw":2.272084},{"c":2.275,"h":2.28,"l":2.26,"n":125,"o":2.27,"t":"2026-10-20T19:30:00Z","v":22830,"vw":2.271425},{"c":2.26,"h":2.275,"l":2.26,"n":96,"o":2.275,"t":"2026-10-20T19:35:00Z","v":10767,"vw":2.26205},{"c":2.26,"h":2.265,"l":2.26,"n":61,"o":2.26,"t":"2026-10-20T19:40:00Z","v":5321,"vw":2.260887},{"c":2.26,"h":2.265,"l":2.26,"n":41,"o":2.26,"t":"2026-10-20T19:45:00Z","v":10870,"vw":2.260195},{"c":2.25,"h":2.26,"l":2.23,"n":147,"o":2.26,"t":"2026-10-20T19:50:00Z","v":82926,"vw":2.241312},{"c":2.24,"h":2.245,"l":2.23,"n":141,"o":2.245,"t":"2026-10-20T19:55:00Z","v":15732,"vw":2.233162},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-20T20:00:00Z","v":17667,"vw":2.23},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-20T20:25:00Z","v":1814,"vw":2.3},{"c":2.25,"h":2.26,"l":2.25,"n":2,"o":2.26,"t":"2026-10-20T20:35:00Z","v":1751,"vw":2.259326},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-20T20:45:00Z","v":3453,"vw":2.25},{"c":2.36,"h":2.36,"l":2.35,"n":8,"o":2.35,"t":"2026-10-20T20:55:00Z","v":5000,"vw":2.357912},{"c":2.28,"h":2.28,"l":2.27,"n":5,"o":2.27,"t":"2026-10-20T21:00:00Z","v":787,"vw":2.271515},{"c":2.31,"h":2.31,"l":2.28,"n":4,"o":2.28,"t":"2026-10-20T21:35:00Z","v":807,"vw":2.302565},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-21T12:20:00Z","v":100,"vw":2.28},{"c":2.284,"h":2.34,"l":2.26,"n":15,"o":2.3,"t":"2026-10-21T13:30:00Z","v":19967,"vw":2.311128},{"c":2.3,"h":2.3,"l":2.275,"n":48,"o":2.289,"t":"2026-10-21T13:35:00Z","v":8701,"vw":2.293365},{"c":2.24,"h":2.29,"l":2.24,"n":47,"o":2.29,"t":"2026-10-21T13:40:00Z","v":3125,"vw":2.271481},{"c":2.26,"h":2.2867,"l":2.24,"n":60,"o":2.24,"t":"2026-10-21T13:45:00Z","v":4708,"vw":2.257033},{"c":2.24,"h":2.268,"l":2.23,"n":83,"o":2.268,"t":"2026-10-21T13:50:00Z","v":8125,"vw":2.246102},{"c":2.23,"h":2.235,"l":2.215,"n":63,"o":2.23,"t":"2026-10-21T13:55:00Z","v":8636,"vw":2.222569},{"c":2.2144,"h":2.24,"l":2.2144,"n":8,"o":2.24,"t":"2026-10-21T14:00:00Z","v":623,"vw":2.226653},{"c":2.23,"h":2.23,"l":2.21,"n":21,"o":2.225,"t":"2026-10-21T14:05:00Z","v":8309,"vw":2.224071},{"c":2.23,"h":2.23,"l":2.22,"n":10,"o":2.22,"t":"2026-10-21T14:10:00Z","v":659,"vw":2.223333},{"c":2.2363,"h":2.2363,"l":2.2363,"n":11,"o":2.2363,"t":"2026-10-21T14:15:00Z","v":698,"vw":2.2363},{"c":2.23,"h":2.23,"l":2.215,"n":28,"o":2.215,"t":"2026-10-21T14:20:00Z","v":945,"vw":2.218333},{"c":2.22,"h":2.24,"l":2.22,"n":13,"o":2.23,"t":"2026-10-21T14:25:00Z","v":934,"vw":2.23},{"c":2.24,"h":2.24,"l":2.21,"n":18,"o":2.22,"t":"2026-10-21T14:30:00Z","v":1994,"vw":2.234211},{"c":2.21,"h":2.21,"l":2.18,"n":69,"o":2.21,"t":"2026-10-21T14:35:00Z","v":14744,"vw":2.202633},{"c":2.2,"h":2.2,"l":2.18,"n":37,"o":2.19,"t":"2026-10-21T14:40:00Z","v":8022,"vw":2.191544},{"c":2.23,"h":2.23,"l":2.2,"n":24,"o":2.2,"t":"2026-10-21T14:45:00Z","v":2120,"vw":2.216621},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-21T14:50:00Z","v":204,"vw":2.23},{"c":2.21,"h":2.22,"l":2.21,"n":2,"o":2.22,"t":"2026-10-21T14:55:00Z","v":200,"vw":2.215},{"c":2.215,"h":2.215,"l":2.21,"n":15,"o":2.21,"t":"2026-10-21T15:00:00Z","v":958,"vw":2.21144},{"c":2.22,"h":2.23,"l":2.215,"n":25,"o":2.215,"t":"2026-10-21T15:05:00Z","v":4235,"vw":2.223506},{"c":2.23,"h":2.23,"l":2.22,"n":13,"o":2.22,"t":"2026-10-21T15:10:00Z","v":876,"vw":2.225238},{"c":2.24,"h":2.24,"l":2.235,"n":44,"o":2.235,"t":"2026-10-21T15:15:00Z","v":4326,"vw":2.239726},{"c":2.23,"h":2.235,"l":2.23,"n":11,"o":2.235,"t":"2026-10-21T15:20:00Z","v":1278,"vw":2.234167},{"c":2.235,"h":2.24,"l":2.235,"n":9,"o":2.235,"t":"2026-10-21T15:25:00Z","v":605,"vw":2.2375},{"c":2.235,"h":2.235,"l":2.23,"n":16,"o":2.23,"t":"2026-10-21T15:35:00Z","v":449,"vw":2.232475},{"c":2.23,"h":2.235,"l":2.23,"n":8,"o":2.235,"t":"2026-10-21T15:40:00Z","v":324,"vw":2.231667},{"c":2.235,"h":2.235,"l":2.235,"n":7,"o":2.235,"t":"2026-10-21T15:45:00Z","v":137,"vw":2.235},{"c":2.225,"h":2.23,"l":2.225,"n":52,"o":2.23,"t":"2026-10-21T15:50:00Z","v":2795,"vw":2.226602},{"c":2.23,"h":2.23,"l":2.228,"n":21,"o":2.228,"t":"2026-10-21T15:55:00Z","v":1733,"vw":2.228156},{"c":2.23,"h":2.23,"l":2.23,"n":6,"o":2.23,"t":"2026-10-21T16:00:00Z","v":328,"vw":2.23},{"c":2.215,"h":2.22,"l":2.215,"n":36,"o":2.22,"t":"2026-10-21T16:05:00Z","v":5418,"vw":2.218498},{"c":2.2101,"h":2.2101,"l":2.2101,"n":3,"o":2.2101,"t":"2026-10-21T16:10:00Z","v":622,"vw":2.2101},{"c":2.2199,"h":2.2199,"l":2.2199,"n":5,"o":2.2199,"t":"2026-10-21T16:15:00Z","v":793,"vw":2.2199},{"c":2.215,"h":2.215,"l":2.21,"n":17,"o":2.21,"t":"2026-10-21T16:20:00Z","v":1624,"vw":2.213125},{"c":2.215,"h":2.215,"l":2.215,"n":5,"o":2.215,"t":"2026-10-21T16:25:00Z","v":410,"vw":2.215},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-21T16:30:00Z","v":266,"vw":2.21},{"c":2.24,"h":2.24,"l":2.21,"n":32,"o":2.21,"t":"2026-10-21T16:35:00Z","v":4430,"vw":2.225714},{"c":2.23,"h":2.245,"l":2.23,"n":203,"o":2.24,"t":"2026-10-21T16:40:00Z","v":18259,"vw":2.235329},{"c":2.23,"h":2.23,"l":2.23,"n":22,"o":2.23,"t":"2026-10-21T16:50:00Z","v":1310,"vw":2.23},{"c":2.24,"h":2.24,"l":2.23,"n":8,"o":2.23,"t":"2026-10-21T16:55:00Z","v":583,"vw":2.235446},{"c":2.235,"h":2.235,"l":2.23,"n":21,"o":2.235,"t":"2026-10-21T17:00:00Z","v":884,"vw":2.234167},{"c":2.25,"h":2.25,"l":2.23,"n":38,"o":2.23,"t":"2026-10-21T17:05:00Z","v":4894,"vw":2.240625},{"c":2.2399,"h":2.24,"l":2.2399,"n":26,"o":2.24,"t":"2026-10-21T17:10:00Z","v":1261,"vw":2.239974},{"c":2.23,"h":2.23,"l":2.225,"n":21,"o":2.23,"t":"2026-10-21T17:15:00Z","v":1986,"vw":2.226177},{"c":2.23,"h":2.23,"l":2.22,"n":25,"o":2.22,"t":"2026-10-21T17:20:00Z","v":1830,"vw":2.224337},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T17:25:00Z","v":309,"vw":2.24},{"c":2.24,"h":2.24,"l":2.23,"n":8,"o":2.23,"t":"2026-10-21T17:40:00Z","v":760,"vw":2.233017},{"c":2.2301,"h":2.24,"l":2.2301,"n":13,"o":2.24,"t":"2026-10-21T17:45:00Z","v":7848,"vw":2.230886},{"c":2.27,"h":2.28,"l":2.235,"n":96,"o":2.235,"t":"2026-10-21T17:50:00Z","v":7561,"vw":2.253816},{"c":2.27,"h":2.27,"l":2.27,"n":13,"o":2.27,"t":"2026-10-21T18:00:00Z","v":764,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-21T18:15:00Z","v":237,"vw":2.26},{"c":2.25,"h":2.265,"l":2.25,"n":15,"o":2.265,"t":"2026-10-21T18:20:00Z","v":1110,"vw":2.255285},{"c":2.26,"h":2.26,"l":2.25,"n":68,"o":2.255,"t":"2026-10-21T18:25:00Z","v":7645,"vw":2.25627},{"c":2.255,"h":2.26,"l":2.255,"n":8,"o":2.26,"t":"2026-10-21T18:30:00Z","v":814,"vw":2.259167},{"c":2.255,"h":2.255,"l":2.25,"n":17,"o":2.25,"t":"2026-10-21T18:35:00Z","v":1179,"vw":2.254489},{"c":2.26,"h":2.27,"l":2.255,"n":40,"o":2.255,"t":"2026-10-21T18:40:00Z","v":8146,"vw":2.268182},{"c":2.24,"h":2.255,"l":2.24,"n":72,"o":2.25,"t":"2026-10-21T18:45:00Z","v":19609,"vw":2.248837},{"c":2.235,"h":2.245,"l":2.215,"n":85,"o":2.24,"t":"2026-10-21T18:50:00Z","v":12569,"vw":2.232427},{"c":2.23,"h":2.23,"l":2.23,"n":11,"o":2.23,"t":"2026-10-21T18:55:00Z","v":713,"vw":2.23},{"c":2.205,"h":2.22,"l":2.2,"n":80,"o":2.22,"t":"2026-10-21T19:00:00Z","v":13898,"vw":2.205646},{"c":2.21,"h":2.215,"l":2.205,"n":22,"o":2.205,"t":"2026-10-21T19:05:00Z","v":1482,"vw":2.20875},{"c":2.195,"h":2.2,"l":2.195,"n":45,"o":2.2,"t":"2026-10-21T19:10:00Z","v":10882,"vw":2.199602},{"c":2.205,"h":2.205,"l":2.2,"n":12,"o":2.2,"t":"2026-10-21T19:15:00Z","v":777,"vw":2.201},{"c":2.205,"h":2.205,"l":2.2,"n":4,"o":2.2,"t":"2026-10-21T19:20:00Z","v":420,"vw":2.203188},{"c":2.205,"h":2.2086,"l":2.205,"n":29,"o":2.205,"t":"2026-10-21T19:25:00Z","v":1399,"vw":2.2053},{"c":2.22,"h":2.22,"l":2.205,"n":31,"o":2.205,"t":"2026-10-21T19:30:00Z","v":1715,"vw":2.211619},{"c":2.22,"h":2.22,"l":2.21,"n":49,"o":2.22,"t":"2026-10-21T19:35:00Z","v":2947,"vw":2.219048},{"c":2.22,"h":2.22,"l":2.22,"n":14,"o":2.22,"t":"2026-10-21T19:40:00Z","v":342,"vw":2.22},{"c":2.225,"h":2.24,"l":2.22,"n":80,"o":2.22,"t":"2026-10-21T19:45:00Z","v":23016,"vw":2.229954},{"c":2.23,"h":2.2388,"l":2.22,"n":61,"o":2.22,"t":"2026-10-21T19:50:00Z","v":4038,"vw":2.228916},{"c":2.23,"h":2.24,"l":2.22,"n":241,"o":2.232,"t":"2026-10-21T19:55:00Z","v":20950,"vw":2.22814},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-21T20:00:00Z","v":4012,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:55:00Z","v":1906,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T23:00:00Z","v":1000,"vw":2.24},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T09:00:00Z","v":100,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T09:35:00Z","v":120,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T10:35:00Z","v":175,"vw":2.12},{"c":2.22,"h":2.24,"l":2.21,"n":14,"o":2.24,"t":"2026-10-22T13:15:00Z","v":1705,"vw":2.221845},{"c":2.1499,"h":2.15,"l":2.1499,"n":8,"o":2.15,"t":"2026-10-22T13:20:00Z","v":1602,"vw":2.149994},{"c":2.2,"h":2.2,"l":2.14,"n":140,"o":2.14,"t":"2026-10-22T13:30:00Z","v":38809,"vw":2.15878},{"c":2.15,"h":2.1998,"l":2.15,"n":25,"o":2.1998,"t":"2026-10-22T13:35:00Z","v":3581,"vw":2.158612},{"c":2.135,"h":2.15,"l":2.12,"n":28,"o":2.14,"t":"2026-10-22T13:40:00Z","v":8065,"vw":2.12996},{"c":2.165,"h":2.165,"l":2.12,"n":68,"o":2.13,"t":"2026-10-22T13:45:00Z","v":10060,"vw":2.148346},{"c":2.1501,"h":2.1707,"l":2.1498,"n":43,"o":2.16,"t":"2026-10-22T13:50:00Z","v":8950,"vw":2.157476},{"c":2.175,"h":2.18,"l":2.17,"n":28,"o":2.17,"t":"2026-10-22T13:55:00Z","v":1527,"vw":2.174091},{"c":2.145,"h":2.18,"l":2.145,"n":61,"o":2.18,"t":"2026-10-22T14:00:00Z","v":11005,"vw":2.160255},{"c":2.1301,"h":2.14,"l":2.13,"n":43,"o":2.14,"t":"2026-10-22T14:05:00Z","v":5985,"vw":2.133667},{"c":2.1399,"h":2.1399,"l":2.1352,"n":9,"o":2.1352,"t":"2026-10-22T14:10:00Z","v":506,"vw":2.138557},{"c":2.14,"h":2.14,"l":2.12,"n":46,"o":2.13,"t":"2026-10-22T14:15:00Z","v":6518,"vw":2.12454},{"c":2.13,"h":2.13,"l":2.125,"n":16,"o":2.125,"t":"2026-10-22T14:20:00Z","v":814,"vw":2.128826},{"c":2.12,"h":2.135,"l":2.12,"n":9,"o":2.135,"t":"2026-10-22T14:25:00Z","v":2657,"vw":2.126407},{"c":2.1209,"h":2.13,"l":2.1209,"n":25,"o":2.125,"t":"2026-10-22T14:30:00Z","v":2658,"vw":2.125704},{"c":2.13,"h":2.13,"l":2.12,"n":14,"o":2.125,"t":"2026-10-22T14:35:00Z","v":1159,"vw":2.124839},{"c":2.125,"h":2.13,"l":2.125,"n":6,"o":2.13,"t":"2026-10-22T14:40:00Z","v":481,"vw":2.126591},{"c":2.105,"h":2.125,"l":2.105,"n":359,"o":2.125,"t":"2026-10-22T14:45:00Z","v":31444,"vw":2.119278},{"c":2.0903,"h":2.11,"l":2.09,"n":34,"o":2.1,"t":"2026-10-22T14:50:00Z","v":5255,"vw":2.094224},{"c":2.08,"h":2.0808,"l":2.08,"n":11,"o":2.0808,"t":"2026-10-22T14:55:00Z","v":751,"vw":2.080667},{"c":2.0891,"h":2.09,"l":2.08,"n":18,"o":2.085,"t":"2026-10-22T15:00:00Z","v":3177,"vw":2.087914},{"c":2.06,"h":2.08,"l":2.0553,"n":35,"o":2.08,"t":"2026-10-22T15:05:00Z","v":23840,"vw":2.065137},{"c":2.0699,"h":2.0699,"l":2.055,"n":25,"o":2.06,"t":"2026-10-22T15:10:00Z","v":6138,"vw":2.063719},{"c":2.09,"h":2.1,"l":2.065,"n":60,"o":2.065,"t":"2026-10-22T15:15:00Z","v":6906,"vw":2.082937},{"c":2.1,"h":2.1,"l":2.095,"n":26,"o":2.1,"t":"2026-10-22T15:20:00Z","v":2445,"vw":2.099187},{"c":2.09,"h":2.1,"l":2.09,"n":21,"o":2.1,"t":"2026-10-22T15:25:00Z","v":1721,"vw":2.092477},{"c":2.095,"h":2.095,"l":2.095,"n":6,"o":2.095,"t":"2026-10-22T15:30:00Z","v":1622,"vw":2.095},{"c":2.105,"h":2.13,"l":2.09,"n":160,"o":2.0911,"t":"2026-10-22T15:35:00Z","v":14984,"vw":2.115394},{"c":2.12,"h":2.12,"l":2.11,"n":15,"o":2.11,"t":"2026-10-22T15:40:00Z","v":1641,"vw":2.113722},{"c":2.12,"h":2.12,"l":2.12,"n":19,"o":2.12,"t":"2026-10-22T15:45:00Z","v":842,"vw":2.12},{"c":2.145,"h":2.145,"l":2.13,"n":23,"o":2.13,"t":"2026-10-22T15:50:00Z","v":3586,"vw":2.135573},{"c":2.145,"h":2.145,"l":2.14,"n":48,"o":2.1402,"t":"2026-10-22T16:00:00Z","v":13121,"vw":2.1406},{"c":2.145,"h":2.145,"l":2.14,"n":8,"o":2.14,"t":"2026-10-22T16:05:00Z","v":1645,"vw":2.144213},{"c":2.1412,"h":2.145,"l":2.14,"n":8,"o":2.145,"t":"2026-10-22T16:10:00Z","v":807,"vw":2.143425},{"c":2.145,"h":2.145,"l":2.145,"n":3,"o":2.145,"t":"2026-10-22T16:15:00Z","v":598,"vw":2.145},{"c":2.145,"h":2.15,"l":2.145,"n":6,"o":2.149,"t":"2026-10-22T16:20:00Z","v":1435,"vw":2.148188},{"c":2.145,"h":2.145,"l":2.145,"n":5,"o":2.145,"t":"2026-10-22T16:25:00Z","v":902,"vw":2.145},{"c":2.14,"h":2.15,"l":2.14,"n":17,"o":2.15,"t":"2026-10-22T16:30:00Z","v":1991,"vw":2.146334},{"c":2.145,"h":2.15,"l":2.145,"n":8,"o":2.145,"t":"2026-10-22T16:35:00Z","v":776,"vw":2.145714},{"c":2.13,"h":2.145,"l":2.13,"n":17,"o":2.145,"t":"2026-10-22T16:40:00Z","v":1255,"vw":2.139805},{"c":2.135,"h":2.135,"l":2.13,"n":18,"o":2.13,"t":"2026-10-22T16:45:00Z","v":998,"vw":2.133},{"c":2.1309,"h":2.135,"l":2.125,"n":38,"o":2.13,"t":"2026-10-22T16:50:00Z","v":2872,"vw":2.129225},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-22T16:55:00Z","v":116,"vw":2.14},{"c":2.145,"h":2.145,"l":2.14,"n":28,"o":2.14,"t":"2026-10-22T17:00:00Z","v":3212,"vw":2.142669},{"c":2.145,"h":2.145,"l":2.145,"n":2,"o":2.145,"t":"2026-10-22T17:05:00Z","v":300,"vw":2.145},{"c":2.16,"h":2.16,"l":2.145,"n":20,"o":2.145,"t":"2026-10-22T17:10:00Z","v":3511,"vw":2.151216},{"c":2.16,"h":2.16,"l":2.155,"n":2,"o":2.155,"t":"2026-10-22T17:15:00Z","v":300,"vw":2.156667},{"c":2.155,"h":2.155,"l":2.155,"n":5,"o":2.155,"t":"2026-10-22T17:20:00Z","v":433,"vw":2.155},{"c":2.14,"h":2.155,"l":2.14,"n":29,"o":2.155,"t":"2026-10-22T17:25:00Z","v":4481,"vw":2.148744},{"c":2.14,"h":2.145,"l":2.14,"n":22,"o":2.145,"t":"2026-10-22T17:30:00Z","v":1117,"vw":2.144464},{"c":2.135,"h":2.145,"l":2.135,"n":21,"o":2.145,"t":"2026-10-22T17:35:00Z","v":2639,"vw":2.140356},{"c":2.135,"h":2.135,"l":2.135,"n":9,"o":2.135,"t":"2026-10-22T17:40:00Z","v":2510,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":6,"o":2.135,"t":"2026-10-22T17:45:00Z","v":375,"vw":2.135},{"c":2.135,"h":2.14,"l":2.1301,"n":10,"o":2.14,"t":"2026-10-22T17:50:00Z","v":2376,"vw":2.131942},{"c":2.12,"h":2.13,"l":2.12,"n":16,"o":2.13,"t":"2026-10-22T17:55:00Z","v":1622,"vw":2.128704},{"c":2.105,"h":2.13,"l":2.105,"n":40,"o":2.12,"t":"2026-10-22T18:00:00Z","v":2279,"vw":2.117105},{"c":2.105,"h":2.105,"l":2.1,"n":5,"o":2.105,"t":"2026-10-22T18:05:00Z","v":8100,"vw":2.102781},{"c":2.115,"h":2.115,"l":2.105,"n":49,"o":2.105,"t":"2026-10-22T18:10:00Z","v":4718,"vw":2.113056},{"c":2.1193,"h":2.1193,"l":2.115,"n":11,"o":2.115,"t":"2026-10-22T18:15:00Z","v":2386,"vw":2.116372},{"c":2.125,"h":2.13,"l":2.115,"n":23,"o":2.115,"t":"2026-10-22T18:20:00Z","v":3829,"vw":2.122873},{"c":2.125,"h":2.13,"l":2.1212,"n":36,"o":2.125,"t":"2026-10-22T18:25:00Z","v":3872,"vw":2.124962},{"c":2.13,"h":2.13,"l":2.115,"n":60,"o":2.12,"t":"2026-10-22T18:30:00Z","v":7224,"vw":2.125232},{"c":2.135,"h":2.14,"l":2.13,"n":12,"o":2.14,"t":"2026-10-22T18:40:00Z","v":907,"vw":2.131667},{"c":2.135,"h":2.135,"l":2.135,"n":5,"o":2.135,"t":"2026-10-22T18:45:00Z","v":700,"vw":2.135},{"c":2.1314,"h":2.14,"l":2.13,"n":3,"o":2.14,"t":"2026-10-22T18:50:00Z","v":743,"vw":2.136151},{"c":2.135,"h":2.14,"l":2.13,"n":23,"o":2.135,"t":"2026-10-22T18:55:00Z","v":2598,"vw":2.13344},{"c":2.125,"h":2.13,"l":2.125,"n":21,"o":2.13,"t":"2026-10-22T19:00:00Z","v":2735,"vw":2.12762},{"c":2.14,"h":2.14,"l":2.13,"n":24,"o":2.13,"t":"2026-10-22T19:05:00Z","v":1989,"vw":2.131333},{"c":2.14,"h":2.15,"l":2.14,"n":43,"o":2.14,"t":"2026-10-22T19:10:00Z","v":8692,"vw":2.140384},{"c":2.13,"h":2.13,"l":2.13,"n":6,"o":2.13,"t":"2026-10-22T19:15:00Z","v":337,"vw":2.13},{"c":2.135,"h":2.14,"l":2.135,"n":11,"o":2.14,"t":"2026-10-22T19:20:00Z","v":1186,"vw":2.136198},{"c":2.14,"h":2.14,"l":2.135,"n":4,"o":2.135,"t":"2026-10-22T19:25:00Z","v":409,"vw":2.13625},{"c":2.14,"h":2.145,"l":2.135,"n":32,"o":2.14,"t":"2026-10-22T19:30:00Z","v":2524,"vw":2.14023},{"c":2.1305,"h":2.135,"l":2.13,"n":35,"o":2.13,"t":"2026-10-22T19:35:00Z","v":1867,"vw":2.133824},{"c":2.14,"h":2.14,"l":2.12,"n":109,"o":2.13,"t":"2026-10-22T19:40:00Z","v":11916,"vw":2.131668},{"c":2.065,"h":2.13,"l":2,"n":1145,"o":2.13,"t":"2026-10-22T19:45:00Z","v":212965,"vw":2.043116},{"c":2.08,"h":2.086,"l":2.07,"n":97,"o":2.07,"t":"2026-10-22T19:50:00Z","v":15061,"vw":2.078587},{"c":2.075,"h":2.085,"l":2.065,"n":291,"o":2.08,"t":"2026-10-22T19:55:00Z","v":35974,"vw":2.075006},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-22T20:00:00Z","v":9703,"vw":2.08},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T20:05:00Z","v":200,"vw":2.05},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T20:20:00Z","v":100,"vw":2.12},{"c":2.1168,"h":2.1168,"l":2.1168,"n":1,"o":2.1168,"t":"2026-10-22T21:05:00Z","v":1000,"vw":2.1168}],"history":[{"c":9.88,"h":9.9,"l":9.86,"n":41,"o":9.9,"t":"2024-12-19T05:00:00Z","v":1023243,"vw":9.870076},{"c":9.87,"h":9.9,"l":9.87,"n":561,"o":9.9,"t":"2024-12-20T05:00:00Z","v":2041588,"vw":9.870457},{"c":9.88,"h":9.885,"l":9.87,"n":237,"o":9.88,"t":"2024-12-23T05:00:00Z","v":1397873,"vw":9.876929},{"c":9.86,"h":9.89,"l":9.86,"n":45,"o":9.89,"t":"2024-12-24T05:00:00Z","v":875851,"vw":9.879767},{"c":9.89,"h":9.8901,"l":9.86,"n":11,"o":9.86,"t":"2024-12-26T05:00:00Z","v":1611,"vw":9.873498},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2024-12-27T05:00:00Z","v":227,"vw":9.9},{"c":9.89,"h":9.905,"l":9.89,"n":144,"o":9.89,"t":"2024-12-30T05:00:00Z","v":984939,"vw":9.896397},{"c":9.89,"h":9.92,"l":9.89,"n":10,"o":9.92,"t":"2024-12-31T05:00:00Z","v":5524,"vw":9.90086},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2025-01-02T05:00:00Z","v":50034,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":0,"o":9.89,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":9.9,"h":9.9,"l":9.895,"n":28,"o":9.8961,"t":"2025-01-06T05:00:00Z","v":15806,"vw":9.899327},{"c":9.9,"h":9.91,"l":9.89,"n":164,"o":9.89,"t":"2025-01-07T05:00:00Z","v":47912,"vw":9.90064},{"c":9.9,"h":9.91,"l":9.9,"n":6,"o":9.9,"t":"2025-01-08T05:00:00Z","v":14058,"vw":9.900222},{"c":9.92,"h":9.92,"l":9.9,"n":88,"o":9.9042,"t":"2025-01-10T05:00:00Z","v":163271,"vw":9.910408},{"c":9.92,"h":9.92,"l":9.91,"n":77,"o":9.92,"t":"2025-01-13T05:00:00Z","v":223376,"vw":9.915495},{"c":9.91,"h":9.92,"l":9.91,"n":61,"o":9.92,"t":"2025-01-14T05:00:00Z","v":74564,"vw":9.914988},{"c":9.91,"h":9.915,"l":9.91,"n":22,"o":9.915,"t":"2025-01-15T05:00:00Z","v":3686,"vw":9.91432},{"c":9.91,"h":9.9225,"l":9.91,"n":163,"o":9.92,"t":"2025-01-16T05:00:00Z","v":183056,"vw":9.919051},{"c":9.9,"h":9.9125,"l":9.9,"n":130,"o":9.91,"t":"2025-01-17T05:00:00Z","v":94636,"vw":9.906198},{"c":9.9,"h":9.915,"l":9.9,"n":235,"o":9.91,"t":"2025-01-21T05:00:00Z","v":46378,"vw":9.905447},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2025-01-22T05:00:00Z","v":546,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2025-01-23T05:00:00Z","v":185,"vw":9.91},{"c":9.91,"h":9.92,"l":9.9,"n":30,"o":9.92,"t":"2025-01-24T05:00:00Z","v":19298,"vw":9.912231},{"c":9.91,"h":9.91,"l":9.895,"n":4,"o":9.895,"t":"2025-01-27T05:00:00Z","v":386,"vw":9.903333},{"c":9.91,"h":9.92,"l":9.91,"n":95,"o":9.91,"t":"2025-01-28T05:00:00Z","v":55062,"vw":9.917717},{"c":9.92,"h":9.92,"l":9.9,"n":64,"o":9.9,"t":"2025-01-29T05:00:00Z","v":70132,"vw":9.919633},{"c":9.91,"h":9.92,"l":9.9,"n":112,"o":9.9114,"t":"2025-01-30T05:00:00Z","v":91873,"vw":9.918645},{"c":9.93,"h":9.93,"l":9.92,"n":42,"o":9.92,"t":"2025-01-31T05:00:00Z","v":502459,"vw":9.920004},{"c":9.92,"h":9.92,"l":9.92,"n":4,"o":9.92,"t":"2025-02-03T05:00:00Z","v":400001,"vw":9.92},{"c":9.94,"h":9.94,"l":9.92,"n":34,"o":9.92,"t":"2025-02-04T05:00:00Z","v":87976,"vw":9.926007},{"c":9.95,"h":9.95,"l":9.9365,"n":16,"o":9.9365,"t":"2025-02-05T05:00:00Z","v":218743,"vw":9.940075},{"c":9.94,"h":9.945,"l":9.94,"n":8,"o":9.945,"t":"2025-02-06T05:00:00Z","v":363593,"vw":9.940004},{"c":9.9479,"h":9.95,"l":9.94,"n":25,"o":9.95,"t":"2025-02-07T05:00:00Z","v":108089,"vw":9.940727},{"c":9.96,"h":9.96,"l":9.94,"n":4,"o":9.94,"t":"2025-02-10T05:00:00Z","v":329,"vw":9.95177},{"c":9.9498,"h":9.95,"l":9.9462,"n":9,"o":9.95,"t":"2025-02-11T05:00:00Z","v":1847,"vw":9.949718},{"c":9.9579,"h":9.9579,"l":9.9499,"n":5,"o":9.9499,"t":"2025-02-12T05:00:00Z","v":12778,"vw":9.954349},{"c":9.95,"h":9.96,"l":9.95,"n":112,"o":9.95,"t":"2025-02-13T05:00:00Z","v":325532,"vw":9.951065},{"c":9.96,"h":9.96,"l":9.95,"n":4,"o":9.95,"t":"2025-02-14T05:00:00Z","v":508,"vw":9.953932},{"c":9.96,"h":9.965,"l":9.9599,"n":86,"o":9.96,"t":"2025-02-18T05:00:00Z","v":153911,"vw":9.960028},{"c":9.96,"h":9.96,"l":9.95,"n":49,"o":9.955,"t":"2025-02-19T05:00:00Z","v":9342,"vw":9.953874},{"c":9.9513,"h":9.9513,"l":9.9513,"n":2,"o":9.9513,"t":"2025-02-20T05:00:00Z","v":554,"vw":9.9513},{"c":9.9671,"h":9.9802,"l":9.9599,"n":200,"o":9.96,"t":"2025-02-21T05:00:00Z","v":182614,"vw":9.960112},{"c":9.98,"h":9.98,"l":9.96,"n":15,"o":9.96,"t":"2025-02-24T05:00:00Z","v":1035,"vw":9.962641},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2025-02-25T05:00:00Z","v":262,"vw":9.97},{"c":9.97,"h":9.97,"l":9.96,"n":4,"o":9.96,"t":"2025-02-26T05:00:00Z","v":206,"vw":9.965},{"c":9.96,"h":9.97,"l":9.96,"n":113,"o":9.97,"t":"2025-02-27T05:00:00Z","v":155274,"vw":9.961417},{"c":9.97,"h":9.97,"l":9.96,"n":5,"o":9.96,"t":"2025-02-28T05:00:00Z","v":2791,"vw":9.968616},{"c":9.97,"h":9.97,"l":9.9698,"n":45,"o":9.97,"t":"2025-03-03T05:00:00Z","v":91363,"vw":9.969996},{"c":9.99,"h":9.99,"l":9.97,"n":79,"o":9.97,"t":"2025-03-04T05:00:00Z","v":215692,"vw":9.980031},{"c":9.99,"h":9.99,"l":9.97,"n":8,"o":9.97,"t":"2025-03-05T05:00:00Z","v":500833,"vw":9.979993},{"c":9.97,"h":9.97,"l":9.97,"n":6,"o":9.97,"t":"2025-03-06T05:00:00Z","v":681,"vw":9.97},{"c":9.99,"h":9.99,"l":9.98,"n":14,"o":9.98,"t":"2025-03-07T05:00:00Z","v":15662,"vw":9.98075},{"c":10.03,"h":10.03,"l":9.985,"n":42,"o":9.985,"t":"2025-03-10T04:00:00Z","v":13783,"vw":9.990433},{"c":9.99,"h":10.01,"l":9.99,"n":89,"o":10.01,"t":"2025-03-11T04:00:00Z","v":144726,"vw":9.998662},{"c":10,"h":10,"l":10,"n":28,"o":10,"t":"2025-03-12T04:00:00Z","v":57204,"vw":10},{"c":10,"h":10,"l":10,"n":42,"o":10,"t":"2025-03-13T04:00:00Z","v":29494,"vw":10},{"c":10,"h":10.0037,"l":10,"n":18,"o":10,"t":"2025-03-14T04:00:00Z","v":62448,"vw":10.000059},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2025-03-17T04:00:00Z","v":3196,"vw":10},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2025-03-18T04:00:00Z","v":3311,"vw":10},{"c":10.01,"h":10.01,"l":10.01,"n":12,"o":10.01,"t":"2025-03-19T04:00:00Z","v":3285,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":7,"o":10.01,"t":"2025-03-20T04:00:00Z","v":18195,"vw":10.01},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2025-03-21T04:00:00Z","v":267,"vw":10},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2025-03-24T04:00:00Z","v":426,"vw":10},{"c":10,"h":10.04,"l":10,"n":11,"o":10.04,"t":"2025-03-25T04:00:00Z","v":3290,"vw":10.03262},{"c":10.04,"h":10.04,"l":10.04,"n":22,"o":10.04,"t":"2025-03-26T04:00:00Z","v":374,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":0,"o":10.04,"t":"2025-03-27T04:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.01,"l":10.01,"n":8,"o":10.01,"t":"2025-03-28T04:00:00Z","v":100174,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2025-03-31T04:00:00Z","v":180,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2025-04-01T04:00:00Z","v":103,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":10.0246,"h":10.0246,"l":10.0246,"n":13,"o":10.0246,"t":"2025-04-04T04:00:00Z","v":2856,"vw":10.0246},{"c":10.02,"h":10.05,"l":10.02,"n":7,"o":10.05,"t":"2025-04-07T04:00:00Z","v":630,"vw":10.035},{"c":10.025,"h":10.0542,"l":10.02,"n":58,"o":10.02,"t":"2025-04-08T04:00:00Z","v":180823,"vw":10.02448},{"c":10.03,"h":10.03,"l":10.03,"n":8,"o":10.03,"t":"2025-04-09T04:00:00Z","v":1707,"vw":10.03},{"c":10.05,"h":10.05,"l":10.025,"n":91,"o":10.03,"t":"2025-04-10T04:00:00Z","v":46484,"vw":10.030022},{"c":10.045,"h":10.045,"l":10.04,"n":8,"o":10.04,"t":"2025-04-11T04:00:00Z","v":1514,"vw":10.041},{"c":10.08,"h":10.08,"l":10.08,"n":4,"o":10.08,"t":"2025-04-14T04:00:00Z","v":900,"vw":10.08},{"c":10.045,"h":10.06,"l":10.04,"n":34,"o":10.06,"t":"2025-04-15T04:00:00Z","v":3400,"vw":10.047206},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2025-04-16T04:00:00Z","v":400,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":136,"o":10.03,"t":"2025-04-17T04:00:00Z","v":350003,"vw":10.03},{"c":10.04,"h":10.05,"l":10.03,"n":43,"o":10.05,"t":"2025-04-21T04:00:00Z","v":53218,"vw":10.035056},{"c":10.17,"h":10.22,"l":10.13,"n":2654,"o":10.15,"t":"2025-04-22T04:00:00Z","v":3965017,"vw":10.184538},{"c":10.16,"h":10.18,"l":10.14,"n":248,"o":10.1565,"t":"2025-04-23T04:00:00Z","v":85917,"vw":10.162913},{"c":10.2,"h":10.25,"l":10.16,"n":1268,"o":10.1636,"t":"2025-04-24T04:00:00Z","v":2268332,"vw":10.201796},{"c":10.2055,"h":10.24,"l":10.19,"n":322,"o":10.24,"t":"2025-04-25T04:00:00Z","v":451510,"vw":10.20698},{"c":10.18,"h":10.22,"l":10.16,"n":748,"o":10.219,"t":"2025-04-28T04:00:00Z","v":552875,"vw":10.171982},{"c":10.175,"h":10.18,"l":10.16,"n":52,"o":10.16,"t":"2025-04-29T04:00:00Z","v":56421,"vw":10.178008},{"c":10.18,"h":10.18,"l":10.15,"n":115,"o":10.16,"t":"2025-04-30T04:00:00Z","v":64028,"vw":10.163152},{"c":10.18,"h":10.19,"l":10.17,"n":339,"o":10.19,"t":"2025-05-01T04:00:00Z","v":375849,"vw":10.175612},{"c":10.19,"h":10.1906,"l":10.165,"n":203,"o":10.18,"t":"2025-05-02T04:00:00Z","v":312386,"vw":10.174974},{"c":10.18,"h":10.18,"l":10.17,"n":77,"o":10.1709,"t":"2025-05-05T04:00:00Z","v":17388,"vw":10.173345},{"c":10.2196,"h":10.22,"l":10.16,"n":776,"o":10.16,"t":"2025-05-06T04:00:00Z","v":711075,"vw":10.199766},{"c":10.24,"h":10.25,"l":10.2,"n":145,"o":10.22,"t":"2025-05-07T04:00:00Z","v":504279,"vw":10.234987},{"c":10.24,"h":10.26,"l":10.23,"n":559,"o":10.24,"t":"2025-05-08T04:00:00Z","v":186296,"vw":10.248863},{"c":10.25,"h":10.29,"l":10.22,"n":95,"o":10.2298,"t":"2025-05-09T04:00:00Z","v":51740,"vw":10.252128},{"c":10.3,"h":10.3,"l":10.25,"n":163,"o":10.25,"t":"2025-05-12T04:00:00Z","v":141036,"vw":10.290411},{"c":10.37,"h":10.41,"l":10.29,"n":1233,"o":10.3,"t":"2025-05-13T04:00:00Z","v":919014,"vw":10.351577},{"c":10.35,"h":10.4,"l":10.35,"n":722,"o":10.39,"t":"2025-05-14T04:00:00Z","v":174450,"vw":10.375219},{"c":10.32,"h":10.35,"l":10.32,"n":139,"o":10.33,"t":"2025-05-15T04:00:00Z","v":141135,"vw":10.339539},{"c":10.35,"h":10.36,"l":10.33,"n":354,"o":10.34,"t":"2025-05-16T04:00:00Z","v":191468,"vw":10.351669},{"c":10.35,"h":10.3678,"l":10.34,"n":50,"o":10.35,"t":"2025-05-19T04:00:00Z","v":107459,"vw":10.358712},{"c":10.31,"h":10.39,"l":10.295,"n":286,"o":10.39,"t":"2025-05-20T04:00:00Z","v":174584,"vw":10.326715},{"c":10.325,"h":10.33,"l":10.28,"n":426,"o":10.29,"t":"2025-05-21T04:00:00Z","v":1149777,"vw":10.31636},{"c":10.3,"h":10.36,"l":10.28,"n":103,"o":10.36,"t":"2025-05-22T04:00:00Z","v":81525,"vw":10.317922},{"c":10.6,"h":11.17,"l":10.35,"n":15321,"o":10.45,"t":"2025-05-23T04:00:00Z","v":5728509,"vw":10.676118},{"c":10.49,"h":10.73,"l":10.43,"n":2153,"o":10.73,"t":"2025-05-27T04:00:00Z","v":950847,"vw":10.508488},{"c":10.65,"h":10.66,"l":10.44,"n":2251,"o":10.5,"t":"2025-05-28T04:00:00Z","v":875913,"vw":10.528918},{"c":10.565,"h":10.74,"l":10.5,"n":1506,"o":10.6808,"t":"2025-05-29T04:00:00Z","v":575226,"vw":10.577532},{"c":10.62,"h":10.64,"l":10.47,"n":1579,"o":10.6199,"t":"2025-05-30T04:00:00Z","v":622848,"vw":10.544325},{"c":10.55,"h":10.67,"l":10.52,"n":1921,"o":10.65,"t":"2025-06-02T04:00:00Z","v":673433,"vw":10.610547},{"c":10.66,"h":10.99,"l":10.65,"n":3860,"o":10.7,"t":"2025-06-03T04:00:00Z","v":1703426,"vw":10.810989},{"c":10.58,"h":10.75,"l":10.57,"n":990,"o":10.69,"t":"2025-06-04T04:00:00Z","v":274943,"vw":10.645396},{"c":10.55,"h":10.61,"l":10.46,"n":1764,"o":10.61,"t":"2025-06-05T04:00:00Z","v":569452,"vw":10.552583},{"c":10.55,"h":10.69,"l":10.48,"n":1908,"o":10.6,"t":"2025-06-06T04:00:00Z","v":699955,"vw":10.569228},{"c":10.62,"h":10.64,"l":10.59,"n":1841,"o":10.63,"t":"2025-06-09T04:00:00Z","v":944527,"vw":10.606879},{"c":10.61,"h":10.64,"l":10.55,"n":1883,"o":10.6,"t":"2025-06-10T04:00:00Z","v":1411057,"vw":10.602792},{"c":10.99,"h":11.18,"l":10.5801,"n":13740,"o":10.59,"t":"2025-06-11T04:00:00Z","v":5049251,"vw":10.842454},{"c":10.95,"h":11.3,"l":10.94,"n":6641,"o":11.14,"t":"2025-06-12T04:00:00Z","v":2231413,"vw":11.066552},{"c":10.79,"h":11.005,"l":10.74,"n":2999,"o":10.89,"t":"2025-06-13T04:00:00Z","v":1064469,"vw":10.848273},{"c":10.98,"h":11.19,"l":10.81,"n":4907,"o":10.92,"t":"2025-06-16T04:00:00Z","v":1585056,"vw":11.017778},{"c":10.99,"h":11.04,"l":10.85,"n":2694,"o":10.98,"t":"2025-06-17T04:00:00Z","v":737492,"vw":10.979554},{"c":10.89,"h":11.01,"l":10.86,"n":1444,"o":10.98,"t":"2025-06-18T04:00:00Z","v":599626,"vw":10.970637},{"c":11.13,"h":11.2,"l":10.9,"n":3717,"o":10.95,"t":"2025-06-20T04:00:00Z","v":1355953,"vw":11.052637},{"c":11.15,"h":11.49,"l":11.08,"n":6180,"o":11.3,"t":"2025-06-23T04:00:00Z","v":1965140,"vw":11.2436},{"c":11.29,"h":11.41,"l":11.17,"n":5031,"o":11.22,"t":"2025-06-24T04:00:00Z","v":1417189,"vw":11.295863},{"c":10.7,"h":11.438,"l":10.63,"n":7117,"o":11.41,"t":"2025-06-25T04:00:00Z","v":2681319,"vw":10.917231},{"c":10.85,"h":11,"l":10.8,"n":3049,"o":10.8,"t":"2025-06-26T04:00:00Z","v":1286577,"vw":10.903344},{"c":10.84,"h":11.05,"l":10.8,"n":2252,"o":10.97,"t":"2025-06-27T04:00:00Z","v":698234,"vw":10.936821},{"c":10.79,"h":11.01,"l":10.77,"n":3599,"o":10.9,"t":"2025-06-30T04:00:00Z","v":1252145,"vw":10.90283},{"c":10.8,"h":10.93,"l":10.73,"n":1579,"o":10.8,"t":"2025-07-01T04:00:00Z","v":451166,"vw":10.831996},{"c":10.77,"h":10.87,"l":10.72,"n":1605,"o":10.84,"t":"2025-07-02T04:00:00Z","v":502632,"vw":10.775161},{"c":10.8,"h":10.85,"l":10.77,"n":819,"o":10.8,"t":"2025-07-03T04:00:00Z","v":305527,"vw":10.793284},{"c":10.91,"h":11,"l":10.81,"n":1926,"o":10.84,"t":"2025-07-07T04:00:00Z","v":893875,"vw":10.911122},{"c":10.9,"h":10.94,"l":10.84,"n":1633,"o":10.87,"t":"2025-07-08T04:00:00Z","v":519923,"vw":10.899533},{"c":10.96,"h":11,"l":10.91,"n":2024,"o":10.98,"t":"2025-07-09T04:00:00Z","v":758793,"vw":10.962168},{"c":10.84,"h":10.9505,"l":10.8,"n":1548,"o":10.92,"t":"2025-07-10T04:00:00Z","v":445361,"vw":10.843783},{"c":10.85,"h":10.875,"l":10.8,"n":847,"o":10.84,"t":"2025-07-11T04:00:00Z","v":263293,"vw":10.82525},{"c":10.94,"h":10.96,"l":10.75,"n":2263,"o":10.9,"t":"2025-07-14T04:00:00Z","v":791847,"vw":10.818758},{"c":10.94,"h":11.06,"l":10.895,"n":1172,"o":11.05,"t":"2025-07-15T04:00:00Z","v":547660,"vw":10.941848},{"c":11.05,"h":11.05,"l":10.78,"n":3706,"o":10.96,"t":"2025-07-16T04:00:00Z","v":1250391,"vw":10.909769},{"c":11.16,"h":11.24,"l":10.94,"n":3042,"o":11.04,"t":"2025-07-17T04:00:00Z","v":978634,"vw":11.127963},{"c":11.11,"h":11.21,"l":10.91,"n":1524,"o":11.06,"t":"2025-07-18T04:00:00Z","v":742560,"vw":11.062017},{"c":10.88,"h":11.09,"l":10.84,"n":2243,"o":11.05,"t":"2025-07-21T04:00:00Z","v":984020,"vw":10.909216},{"c":10.85,"h":10.87,"l":10.795,"n":1467,"o":10.84,"t":"2025-07-22T04:00:00Z","v":419062,"vw":10.826303},{"c":10.82,"h":10.883,"l":10.79,"n":1624,"o":10.8,"t":"2025-07-23T04:00:00Z","v":505491,"vw":10.830801},{"c":11.04,"h":11.2383,"l":10.79,"n":7318,"o":10.82,"t":"2025-07-24T04:00:00Z","v":2725023,"vw":11.058388},{"c":11.03,"h":11.13,"l":10.83,"n":4696,"o":10.99,"t":"2025-07-25T04:00:00Z","v":1524163,"vw":11.02162},{"c":10.76,"h":11.07,"l":10.72,"n":3205,"o":11,"t":"2025-07-28T04:00:00Z","v":1046254,"vw":10.838683},{"c":10.5,"h":10.81,"l":10.43,"n":4179,"o":10.71,"t":"2025-07-29T04:00:00Z","v":1225832,"vw":10.57118},{"c":10.49,"h":10.61,"l":10.46,"n":1355,"o":10.5,"t":"2025-07-30T04:00:00Z","v":329518,"vw":10.541477},{"c":10.45,"h":10.54,"l":10.44,"n":2162,"o":10.48,"t":"2025-07-31T04:00:00Z","v":415670,"vw":10.469798},{"c":10.41,"h":10.46,"l":10.35,"n":2189,"o":10.41,"t":"2025-08-01T04:00:00Z","v":1024165,"vw":10.39554},{"c":10.41,"h":10.47,"l":10.4,"n":1003,"o":10.42,"t":"2025-08-04T04:00:00Z","v":604488,"vw":10.434067},{"c":10.43,"h":10.59,"l":10.4,"n":1483,"o":10.4,"t":"2025-08-05T04:00:00Z","v":442769,"vw":10.469801},{"c":10.42,"h":10.4642,"l":10.38,"n":2071,"o":10.45,"t":"2025-08-06T04:00:00Z","v":741950,"vw":10.409042},{"c":10.42,"h":10.44,"l":10.39,"n":1394,"o":10.44,"t":"2025-08-07T04:00:00Z","v":411364,"vw":10.412712},{"c":10.34,"h":10.43,"l":10.3,"n":3395,"o":10.4,"t":"2025-08-08T04:00:00Z","v":2101369,"vw":10.347517},{"c":10.34,"h":10.38,"l":10.3,"n":2344,"o":10.3,"t":"2025-08-11T04:00:00Z","v":816911,"vw":10.347313},{"c":10.51,"h":10.63,"l":10.34,"n":4402,"o":10.45,"t":"2025-08-12T04:00:00Z","v":1605238,"vw":10.478528},{"c":10.39,"h":10.55,"l":10.37,"n":1231,"o":10.55,"t":"2025-08-13T04:00:00Z","v":477474,"vw":10.438216},{"c":10.4,"h":10.44,"l":10.37,"n":677,"o":10.37,"t":"2025-08-14T04:00:00Z","v":156647,"vw":10.403363},{"c":10.4,"h":10.44,"l":10.39,"n":1293,"o":10.44,"t":"2025-08-15T04:00:00Z","v":249874,"vw":10.402615},{"c":10.45,"h":10.46,"l":10.37,"n":740,"o":10.4,"t":"2025-08-18T04:00:00Z","v":161145,"vw":10.419261},{"c":10.41,"h":10.4798,"l":10.3801,"n":819,"o":10.47,"t":"2025-08-19T04:00:00Z","v":227621,"vw":10.430426},{"c":10.37,"h":10.418,"l":10.33,"n":2365,"o":10.36,"t":"2025-08-20T04:00:00Z","v":866239,"vw":10.362325},{"c":10.37,"h":10.39,"l":10.36,"n":981,"o":10.38,"t":"2025-08-21T04:00:00Z","v":259757,"vw":10.372595},{"c":10.39,"h":10.43,"l":10.37,"n":1632,"o":10.37,"t":"2025-08-22T04:00:00Z","v":298239,"vw":10.40248},{"c":10.37,"h":10.415,"l":10.365,"n":697,"o":10.4113,"t":"2025-08-25T04:00:00Z","v":261585,"vw":10.373286},{"c":10.38,"h":10.4,"l":10.35,"n":899,"o":10.4,"t":"2025-08-26T04:00:00Z","v":235820,"vw":10.376193},{"c":10.38,"h":10.39,"l":10.37,"n":742,"o":10.37,"t":"2025-08-27T04:00:00Z","v":177685,"vw":10.374999},{"c":10.36,"h":10.3999,"l":10.36,"n":335,"o":10.36,"t":"2025-08-28T04:00:00Z","v":103670,"vw":10.381663},{"c":10.37,"h":10.395,"l":10.36,"n":590,"o":10.38,"t":"2025-08-29T04:00:00Z","v":164834,"vw":10.368898},{"c":10.36,"h":10.38,"l":10.35,"n":1104,"o":10.35,"t":"2025-09-02T04:00:00Z","v":423106,"vw":10.367332},{"c":10.37,"h":10.4,"l":10.36,"n":549,"o":10.37,"t":"2025-09-03T04:00:00Z","v":243233,"vw":10.372173},{"c":10.36,"h":10.39,"l":10.36,"n":527,"o":10.39,"t":"2025-09-04T04:00:00Z","v":131925,"vw":10.368702},{"c":10.35,"h":10.41,"l":10.35,"n":788,"o":10.39,"t":"2025-09-05T04:00:00Z","v":373900,"vw":10.36115},{"c":10.37,"h":10.4,"l":10.35,"n":1185,"o":10.4,"t":"2025-09-08T04:00:00Z","v":744144,"vw":10.362549},{"c":10.36,"h":10.4,"l":10.355,"n":720,"o":10.37,"t":"2025-09-09T04:00:00Z","v":527511,"vw":10.365484},{"c":10.36,"h":10.43,"l":10.35,"n":1609,"o":10.4,"t":"2025-09-10T04:00:00Z","v":721775,"vw":10.364394},{"c":10.39,"h":10.4,"l":10.35,"n":1029,"o":10.37,"t":"2025-09-11T04:00:00Z","v":364761,"vw":10.377591},{"c":10.38,"h":10.4051,"l":10.35,"n":1746,"o":10.38,"t":"2025-09-12T04:00:00Z","v":370437,"vw":10.377017},{"c":10.41,"h":10.45,"l":10.36,"n":3986,"o":10.44,"t":"2025-09-15T04:00:00Z","v":945439,"vw":10.385935},{"c":10.38,"h":10.4236,"l":10.37,"n":2195,"o":10.4,"t":"2025-09-16T04:00:00Z","v":1339745,"vw":10.381216},{"c":10.36,"h":10.39,"l":10.35,"n":1433,"o":10.36,"t":"2025-09-17T04:00:00Z","v":618780,"vw":10.361661},{"c":10.33,"h":10.37,"l":10.33,"n":2888,"o":10.37,"t":"2025-09-18T04:00:00Z","v":1444281,"vw":10.34895},{"c":10.58,"h":10.62,"l":10.32,"n":13682,"o":10.33,"t":"2025-09-19T04:00:00Z","v":4489157,"vw":10.470562},{"c":10.61,"h":10.69,"l":10.5,"n":8558,"o":10.67,"t":"2025-09-22T04:00:00Z","v":2368024,"vw":10.617175},{"c":10.74,"h":10.8592,"l":10.53,"n":14705,"o":10.82,"t":"2025-09-23T04:00:00Z","v":3885104,"vw":10.664216},{"c":10.83,"h":11.15,"l":10.55,"n":18353,"o":10.75,"t":"2025-09-24T04:00:00Z","v":3995563,"vw":10.800373},{"c":10.58,"h":10.685,"l":10.47,"n":11837,"o":10.65,"t":"2025-09-25T04:00:00Z","v":3944147,"vw":10.566573},{"c":10.42,"h":10.6574,"l":10.35,"n":9673,"o":10.64,"t":"2025-09-26T04:00:00Z","v":2349613,"vw":10.452823},{"c":10.38,"h":10.52,"l":10.38,"n":10288,"o":10.47,"t":"2025-09-29T04:00:00Z","v":2738489,"vw":10.404745},{"c":10.36,"h":10.4,"l":10.35,"n":8563,"o":10.4,"t":"2025-09-30T04:00:00Z","v":3301157,"vw":10.374474},{"c":10.35,"h":10.4,"l":10.35,"n":5906,"o":10.4,"t":"2025-10-01T04:00:00Z","v":2250967,"vw":10.357365},{"c":10.28,"h":10.352,"l":10.25,"n":7413,"o":10.3,"t":"2025-10-02T04:00:00Z","v":2029444,"vw":10.302854},{"c":10.27,"h":10.3,"l":8.82,"n":21404,"o":8.88,"t":"2025-10-03T04:00:00Z","v":4300269,"vw":9.589125},{"c":12.32,"h":14.64,"l":10.34,"n":38834,"o":10.35,"t":"2025-10-06T04:00:00Z","v":6865443,"vw":12.620295},{"c":12,"h":13,"l":10.65,"n":18262,"o":12.76,"t":"2025-10-07T04:00:00Z","v":3428172,"vw":11.995822},{"c":14.52,"h":14.91,"l":12.22,"n":20935,"o":12.42,"t":"2025-10-08T04:00:00Z","v":3411912,"vw":13.743955},{"c":15.52,"h":15.62,"l":13.81,"n":20246,"o":15.39,"t":"2025-10-09T04:00:00Z","v":2742817,"vw":14.915423},{"c":15.61,"h":17.49,"l":13.95,"n":20322,"o":15.84,"t":"2025-10-10T04:00:00Z","v":3879282,"vw":15.494845},{"c":18.26,"h":18.47,"l":14.05,"n":22474,"o":15.4,"t":"2025-10-13T04:00:00Z","v":4608938,"vw":15.727642},{"c":17.71,"h":21.905,"l":16.55,"n":31159,"o":18.35,"t":"2025-10-14T04:00:00Z","v":5054066,"vw":19.100861},{"c":17.21,"h":20,"l":15.41,"n":36536,"o":19.395,"t":"2025-10-15T04:00:00Z","v":5602903,"vw":17.547328},{"c":12.775,"h":17.75,"l":12.6,"n":37481,"o":17.6,"t":"2025-10-16T04:00:00Z","v":5894831,"vw":14.494507},{"c":13.2,"h":14.28,"l":12.18,"n":18524,"o":13.21,"t":"2025-10-17T04:00:00Z","v":3649403,"vw":13.285356},{"c":12.86,"h":13.6333,"l":11.45,"n":17222,"o":13.5,"t":"2025-10-20T04:00:00Z","v":2898577,"vw":12.643829},{"c":8.85,"h":12.4321,"l":8.78,"n":33419,"o":12.32,"t":"2025-10-21T04:00:00Z","v":5883781,"vw":10.188533},{"c":8.29,"h":9.29,"l":7.46,"n":21266,"o":9,"t":"2025-10-22T04:00:00Z","v":3534602,"vw":8.152879},{"c":9.49,"h":9.9957,"l":8.11,"n":14505,"o":8.5,"t":"2025-10-23T04:00:00Z","v":2548475,"vw":9.189515},{"c":8.63,"h":10.9,"l":8.625,"n":16270,"o":10.12,"t":"2025-10-24T04:00:00Z","v":2469047,"vw":9.536132},{"c":9.73,"h":9.99,"l":8.5,"n":11400,"o":9,"t":"2025-10-27T04:00:00Z","v":1673092,"vw":9.330938},{"c":9.27,"h":10.4,"l":9.1201,"n":10605,"o":9.55,"t":"2025-10-28T04:00:00Z","v":1396026,"vw":9.683774},{"c":8.86,"h":9.24,"l":8.4401,"n":9468,"o":9,"t":"2025-10-29T04:00:00Z","v":1351699,"vw":8.87809},{"c":8.1,"h":8.65,"l":7.85,"n":10780,"o":8.6,"t":"2025-10-30T04:00:00Z","v":1352628,"vw":8.194342},{"c":8.4,"h":8.63,"l":8,"n":5380,"o":8.26,"t":"2025-10-31T04:00:00Z","v":729142,"vw":8.314969},{"c":7.6,"h":8.3575,"l":7.5211,"n":7873,"o":8.22,"t":"2025-11-03T05:00:00Z","v":987388,"vw":7.756437},{"c":6.56,"h":7.15,"l":6.26,"n":15127,"o":7.15,"t":"2025-11-04T05:00:00Z","v":2258970,"vw":6.587849},{"c":7.11,"h":7.3,"l":6.5,"n":6568,"o":6.84,"t":"2025-11-05T05:00:00Z","v":899718,"vw":6.952548},{"c":6.33,"h":6.9899,"l":6.24,"n":6971,"o":6.93,"t":"2025-11-06T05:00:00Z","v":910991,"vw":6.4535},{"c":6.56,"h":6.8918,"l":5.82,"n":6115,"o":6.07,"t":"2025-11-07T05:00:00Z","v":854632,"vw":6.245816},{"c":6.28,"h":6.99,"l":6.11,"n":5234,"o":6.94,"t":"2025-11-10T05:00:00Z","v":773238,"vw":6.446455},{"c":5.94,"h":6.28,"l":5.7001,"n":5434,"o":6.28,"t":"2025-11-11T05:00:00Z","v":692131,"vw":5.939065},{"c":5.7,"h":5.94,"l":5.25,"n":8850,"o":5.85,"t":"2025-11-12T05:00:00Z","v":1446305,"vw":5.590011},{"c":4.76,"h":5.53,"l":4.7,"n":9242,"o":5.53,"t":"2025-11-13T05:00:00Z","v":1594168,"vw":4.968954},{"c":4.6,"h":4.79,"l":4.31,"n":12511,"o":4.615,"t":"2025-11-14T05:00:00Z","v":1580359,"vw":4.544099},{"c":4.08,"h":4.6699,"l":3.73,"n":9341,"o":4.22,"t":"2025-11-17T05:00:00Z","v":1613033,"vw":4.028317},{"c":4.72,"h":4.78,"l":3.95,"n":7332,"o":4,"t":"2025-11-18T05:00:00Z","v":1000187,"vw":4.50425},{"c":4.59,"h":5.15,"l":4.4,"n":7343,"o":4.77,"t":"2025-11-19T05:00:00Z","v":1348800,"vw":4.799247},{"c":4.26,"h":5.725,"l":4.24,"n":12490,"o":5.15,"t":"2025-11-20T05:00:00Z","v":2313508,"vw":4.949606},{"c":4.46,"h":4.82,"l":4.2114,"n":7849,"o":4.22,"t":"2025-11-21T05:00:00Z","v":1121087,"vw":4.555489},{"c":4.25,"h":4.698,"l":4.22,"n":4540,"o":4.55,"t":"2025-11-24T05:00:00Z","v":837480,"vw":4.415155},{"c":4.4,"h":4.45,"l":3.9202,"n":4156,"o":4.25,"t":"2025-11-25T05:00:00Z","v":725280,"vw":4.180794},{"c":4.34,"h":4.5694,"l":4.14,"n":3803,"o":4.32,"t":"2025-11-26T05:00:00Z","v":536128,"vw":4.305577},{"c":4.66,"h":4.8,"l":4.2739,"n":3060,"o":4.4,"t":"2025-11-28T05:00:00Z","v":314645,"vw":4.603148},{"c":4.24,"h":4.63,"l":4.21,"n":3508,"o":4.54,"t":"2025-12-01T05:00:00Z","v":403249,"vw":4.391346},{"c":4.64,"h":4.88,"l":4.38,"n":5818,"o":4.55,"t":"2025-12-02T05:00:00Z","v":892646,"vw":4.685937},{"c":5.49,"h":5.58,"l":4.54,"n":7189,"o":4.78,"t":"2025-12-03T05:00:00Z","v":1074526,"vw":5.107931},{"c":6.16,"h":6.4,"l":5.35,"n":12403,"o":5.42,"t":"2025-12-04T05:00:00Z","v":1647107,"vw":6.070353},{"c":5.9,"h":6.41,"l":5.86,"n":5991,"o":6.22,"t":"2025-12-05T05:00:00Z","v":977228,"vw":6.062562},{"c":5.64,"h":6.23,"l":5.555,"n":5831,"o":5.89,"t":"2025-12-08T05:00:00Z","v":675550,"vw":5.806893},{"c":5.68,"h":5.955,"l":5.4786,"n":3911,"o":5.5,"t":"2025-12-09T05:00:00Z","v":512859,"vw":5.738123},{"c":5.28,"h":5.93,"l":5.16,"n":5234,"o":5.71,"t":"2025-12-10T05:00:00Z","v":707429,"vw":5.366747},{"c":5.87,"h":5.98,"l":4.95,"n":7274,"o":5.2,"t":"2025-12-11T05:00:00Z","v":887396,"vw":5.492577},{"c":5.7,"h":6.13,"l":5.52,"n":9281,"o":5.75,"t":"2025-12-12T05:00:00Z","v":803493,"vw":5.782019},{"c":5.15,"h":5.7299,"l":5,"n":5901,"o":5.65,"t":"2025-12-15T05:00:00Z","v":690084,"vw":5.273934},{"c":5.25,"h":5.33,"l":4.86,"n":5150,"o":5.03,"t":"2025-12-16T05:00:00Z","v":535991,"vw":5.111321},{"c":4.79,"h":5.34,"l":4.7107,"n":5851,"o":5.24,"t":"2025-12-17T05:00:00Z","v":824635,"vw":4.939559},{"c":4.85,"h":5.04,"l":4.79,"n":5099,"o":4.91,"t":"2025-12-18T05:00:00Z","v":538206,"vw":4.88989},{"c":5.05,"h":5.29,"l":4.96,"n":4510,"o":4.99,"t":"2025-12-19T05:00:00Z","v":617324,"vw":5.121532},{"c":4.88,"h":5.45,"l":4.835,"n":4735,"o":5.2,"t":"2025-12-22T05:00:00Z","v":798273,"vw":5.041433},{"c":4.47,"h":4.94,"l":4.44,"n":5531,"o":4.88,"t":"2025-12-23T05:00:00Z","v":754306,"vw":4.615012},{"c":4.5,"h":4.56,"l":4.282,"n":3738,"o":4.54,"t":"2025-12-24T05:00:00Z","v":497362,"vw":4.416117},{"c":4.45,"h":4.6,"l":4.15,"n":5015,"o":4.44,"t":"2025-12-26T05:00:00Z","v":605760,"vw":4.388332},{"c":4.12,"h":4.53,"l":3.99,"n":5431,"o":4.39,"t":"2025-12-29T05:00:00Z","v":830288,"vw":4.132806},{"c":4.7,"h":4.84,"l":4.24,"n":10892,"o":4.5,"t":"2025-12-30T05:00:00Z","v":1667589,"vw":4.609172},{"c":4.62,"h":4.7513,"l":4.432,"n":5487,"o":4.7,"t":"2025-12-31T05:00:00Z","v":854607,"vw":4.579018},{"c":5.24,"h":5.3,"l":4.74,"n":8097,"o":4.74,"t":"2026-01-02T05:00:00Z","v":758372,"vw":5.085313},{"c":5.6,"h":6.08,"l":5.33,"n":11164,"o":5.36,"t":"2026-01-05T05:00:00Z","v":1456092,"vw":5.743036},{"c":5.66,"h":6.35,"l":5.3049,"n":10525,"o":5.68,"t":"2026-01-06T05:00:00Z","v":1544664,"vw":5.767258},{"c":5.44,"h":5.8176,"l":5.335,"n":6220,"o":5.66,"t":"2026-01-07T05:00:00Z","v":628024,"vw":5.528915},{"c":5.65,"h":5.69,"l":5.21,"n":5307,"o":5.42,"t":"2026-01-08T05:00:00Z","v":564697,"vw":5.439966},{"c":6.03,"h":6.29,"l":5.79,"n":7138,"o":6.1,"t":"2026-01-09T05:00:00Z","v":1065175,"vw":6.055959},{"c":6.1,"h":6.47,"l":5.7,"n":11665,"o":5.99,"t":"2026-01-12T05:00:00Z","v":1339666,"vw":6.125571},{"c":5.72,"h":6.3,"l":5.68,"n":8209,"o":6.23,"t":"2026-01-13T05:00:00Z","v":807609,"vw":5.960789},{"c":6.47,"h":6.5,"l":5.52,"n":5559,"o":5.81,"t":"2026-01-14T05:00:00Z","v":850464,"vw":6.150786},{"c":6.66,"h":7.35,"l":6.26,"n":9367,"o":6.5,"t":"2026-01-15T05:00:00Z","v":1435009,"vw":6.870646},{"c":6.65,"h":6.91,"l":6.5101,"n":5069,"o":6.7,"t":"2026-01-16T05:00:00Z","v":566395,"vw":6.713928},{"c":5.92,"h":6.44,"l":5.76,"n":6997,"o":6.37,"t":"2026-01-20T05:00:00Z","v":807312,"vw":6.112348},{"c":5.91,"h":6.4,"l":5.395,"n":9082,"o":6.18,"t":"2026-01-21T05:00:00Z","v":942325,"vw":5.892706},{"c":6.35,"h":6.75,"l":5.8568,"n":7445,"o":6.05,"t":"2026-01-22T05:00:00Z","v":797378,"vw":6.388653},{"c":6.07,"h":6.5025,"l":6.01,"n":3640,"o":6.4,"t":"2026-01-23T05:00:00Z","v":420074,"vw":6.196543},{"c":5.61,"h":6.2,"l":5.45,"n":6532,"o":6.2,"t":"2026-01-26T05:00:00Z","v":703058,"vw":5.690686},{"c":5.59,"h":5.8,"l":5.4,"n":6367,"o":5.62,"t":"2026-01-27T05:00:00Z","v":553806,"vw":5.607677},{"c":5.6,"h":5.73,"l":5.39,"n":7348,"o":5.64,"t":"2026-01-28T05:00:00Z","v":598730,"vw":5.567022},{"c":5.1,"h":5.7399,"l":4.925,"n":6472,"o":5.62,"t":"2026-01-29T05:00:00Z","v":613140,"vw":5.099713},{"c":4.98,"h":5.295,"l":4.77,"n":6898,"o":4.99,"t":"2026-01-30T05:00:00Z","v":525404,"vw":4.954034},{"c":4.59,"h":4.91,"l":4.53,"n":6730,"o":4.85,"t":"2026-02-02T05:00:00Z","v":572156,"vw":4.654798},{"c":4.73,"h":4.94,"l":4.48,"n":5298,"o":4.55,"t":"2026-02-03T05:00:00Z","v":551655,"vw":4.667103},{"c":4.26,"h":4.79,"l":4.09,"n":8819,"o":4.7,"t":"2026-02-04T05:00:00Z","v":738798,"vw":4.267395},{"c":3.91,"h":4.24,"l":3.89,"n":5760,"o":4.21,"t":"2026-02-05T05:00:00Z","v":594029,"vw":3.999035},{"c":4.45,"h":4.5,"l":3.99,"n":6711,"o":4.055,"t":"2026-02-06T05:00:00Z","v":648124,"vw":4.291316},{"c":4.6,"h":4.745,"l":4.32,"n":5835,"o":4.49,"t":"2026-02-09T05:00:00Z","v":469593,"vw":4.61665},{"c":4.47,"h":4.75,"l":4.45,"n":4371,"o":4.6,"t":"2026-02-10T05:00:00Z","v":285780,"vw":4.577969},{"c":4.6,"h":4.655,"l":4.34,"n":3501,"o":4.54,"t":"2026-02-11T05:00:00Z","v":244018,"vw":4.488814},{"c":4.33,"h":4.59,"l":4.28,"n":4724,"o":4.59,"t":"2026-02-12T05:00:00Z","v":340193,"vw":4.354251},{"c":4.22,"h":4.43,"l":4.12,"n":5936,"o":4.32,"t":"2026-02-13T05:00:00Z","v":462367,"vw":4.233349},{"c":4.31,"h":4.4,"l":4.08,"n":3990,"o":4.19,"t":"2026-02-17T05:00:00Z","v":282684,"vw":4.272578},{"c":4.14,"h":4.45,"l":4.082,"n":5500,"o":4.32,"t":"2026-02-18T05:00:00Z","v":485183,"vw":4.229656},{"c":4.3,"h":4.33,"l":3.99,"n":3065,"o":4.07,"t":"2026-02-19T05:00:00Z","v":277601,"vw":4.187765},{"c":4.2,"h":4.52,"l":4.13,"n":5846,"o":4.51,"t":"2026-02-20T05:00:00Z","v":483166,"vw":4.257501},{"c":4.38,"h":4.51,"l":4.22,"n":6074,"o":4.3,"t":"2026-02-23T05:00:00Z","v":502661,"vw":4.355424},{"c":4.8,"h":4.8842,"l":4.34,"n":5672,"o":4.38,"t":"2026-02-24T05:00:00Z","v":406631,"vw":4.698981},{"c":4.97,"h":5.25,"l":4.7535,"n":8975,"o":4.94,"t":"2026-02-25T05:00:00Z","v":878535,"vw":5.108833},{"c":4.69,"h":5.0892,"l":4.59,"n":7064,"o":4.95,"t":"2026-02-26T05:00:00Z","v":682894,"vw":4.740356},{"c":4.41,"h":4.67,"l":4.27,"n":3533,"o":4.55,"t":"2026-02-27T05:00:00Z","v":369514,"vw":4.431405},{"c":4.48,"h":4.5,"l":4.2,"n":4767,"o":4.24,"t":"2026-03-02T05:00:00Z","v":300170,"vw":4.369708},{"c":4.3,"h":4.3782,"l":4.1301,"n":3481,"o":4.26,"t":"2026-03-03T05:00:00Z","v":250544,"vw":4.260918},{"c":4.41,"h":4.4355,"l":4.251,"n":3169,"o":4.33,"t":"2026-03-04T05:00:00Z","v":241619,"vw":4.37158},{"c":4.36,"h":4.49,"l":4.24,"n":3057,"o":4.41,"t":"2026-03-05T05:00:00Z","v":238938,"vw":4.3396},{"c":4.01,"h":4.33,"l":3.99,"n":7829,"o":4.2,"t":"2026-03-06T05:00:00Z","v":693062,"vw":4.092424},{"c":4.09,"h":4.11,"l":3.76,"n":6709,"o":3.91,"t":"2026-03-09T04:00:00Z","v":616120,"vw":3.920067},{"c":4.08,"h":4.24,"l":4.07,"n":3616,"o":4.12,"t":"2026-03-10T04:00:00Z","v":227933,"vw":4.143555},{"c":4.45,"h":4.46,"l":4.08,"n":3771,"o":4.08,"t":"2026-03-11T04:00:00Z","v":311145,"vw":4.301297},{"c":4.3,"h":4.515,"l":4.29,"n":3855,"o":4.36,"t":"2026-03-12T04:00:00Z","v":258960,"vw":4.403714},{"c":4.15,"h":4.52,"l":4.12,"n":3068,"o":4.44,"t":"2026-03-13T04:00:00Z","v":204208,"vw":4.224541},{"c":4.21,"h":4.32,"l":4.075,"n":4570,"o":4.15,"t":"2026-03-16T04:00:00Z","v":255141,"vw":4.194062},{"c":4.38,"h":4.39,"l":4.235,"n":3937,"o":4.26,"t":"2026-03-17T04:00:00Z","v":196157,"vw":4.326909},{"c":4.35,"h":4.485,"l":4.25,"n":3665,"o":4.36,"t":"2026-03-18T04:00:00Z","v":264491,"vw":4.384463},{"c":4.31,"h":4.39,"l":4.01,"n":4874,"o":4.2,"t":"2026-03-19T04:00:00Z","v":379722,"vw":4.152682},{"c":5.11,"h":5.11,"l":4.12,"n":13399,"o":4.32,"t":"2026-03-20T04:00:00Z","v":5190905,"vw":4.857154},{"c":4.87,"h":5.25,"l":4.75,"n":9053,"o":5.25,"t":"2026-03-23T04:00:00Z","v":834630,"vw":4.89756},{"c":4.91,"h":4.96,"l":4.72,"n":4987,"o":4.85,"t":"2026-03-24T04:00:00Z","v":367330,"vw":4.867239},{"c":4.98,"h":5.19,"l":4.9,"n":5525,"o":5.005,"t":"2026-03-25T04:00:00Z","v":578933,"vw":5.054641},{"c":4.74,"h":5.1,"l":4.72,"n":4710,"o":4.94,"t":"2026-03-26T04:00:00Z","v":491099,"vw":4.843442},{"c":4.52,"h":4.68,"l":4.452,"n":5309,"o":4.66,"t":"2026-03-27T04:00:00Z","v":613375,"vw":4.541244},{"c":4.37,"h":4.77,"l":4.3501,"n":2774,"o":4.76,"t":"2026-03-30T04:00:00Z","v":286978,"vw":4.477506},{"c":4.64,"h":4.68,"l":4.38,"n":5130,"o":4.49,"t":"2026-03-31T04:00:00Z","v":363862,"vw":4.532518},{"c":4.52,"h":4.79,"l":4.52,"n":3285,"o":4.76,"t":"2026-04-01T04:00:00Z","v":232403,"vw":4.59391},{"c":4.53,"h":4.64,"l":4.32,"n":4488,"o":4.36,"t":"2026-04-02T04:00:00Z","v":387237,"vw":4.443451},{"c":4.52,"h":4.7,"l":4.46,"n":2776,"o":4.59,"t":"2026-04-06T04:00:00Z","v":252856,"vw":4.53904},{"c":4.28,"h":4.44,"l":4.205,"n":3714,"o":4.42,"t":"2026-04-07T04:00:00Z","v":432951,"vw":4.29079},{"c":4.48,"h":4.69,"l":4.39,"n":3847,"o":4.54,"t":"2026-04-08T04:00:00Z","v":482225,"vw":4.50221},{"c":4.73,"h":4.87,"l":4.37,"n":2974,"o":4.62,"t":"2026-04-09T04:00:00Z","v":299909,"vw":4.644941},{"c":4.83,"h":5.1,"l":4.76,"n":3553,"o":4.76,"t":"2026-04-10T04:00:00Z","v":372380,"vw":4.963962},{"c":4.98,"h":5.05,"l":4.71,"n":3348,"o":4.76,"t":"2026-04-13T04:00:00Z","v":324802,"vw":4.978105},{"c":5.49,"h":5.6,"l":5.12,"n":7293,"o":5.18,"t":"2026-04-14T04:00:00Z","v":812054,"vw":5.415481},{"c":6.03,"h":6.09,"l":5.41,"n":7634,"o":5.41,"t":"2026-04-15T04:00:00Z","v":809494,"vw":5.926904},{"c":5.8,"h":6.1,"l":5.18,"n":10978,"o":6.06,"t":"2026-04-16T04:00:00Z","v":895628,"vw":5.740262},{"c":6.06,"h":6.5,"l":5.7,"n":6524,"o":5.86,"t":"2026-04-17T04:00:00Z","v":696285,"vw":6.151892},{"c":6.04,"h":6.19,"l":5.85,"n":4750,"o":5.9,"t":"2026-04-20T04:00:00Z","v":415118,"vw":6.019862},{"c":6.33,"h":6.56,"l":5.935,"n":9304,"o":6,"t":"2026-04-21T04:00:00Z","v":995349,"vw":6.315935},{"c":7.3,"h":7.48,"l":6.6,"n":11251,"o":6.74,"t":"2026-04-22T04:00:00Z","v":1217301,"vw":7.058399},{"c":7.72,"h":7.92,"l":7.3,"n":13071,"o":7.345,"t":"2026-04-23T04:00:00Z","v":1497394,"vw":7.606615},{"c":7.26,"h":7.925,"l":6.78,"n":12472,"o":7.925,"t":"2026-04-24T04:00:00Z","v":1311540,"vw":7.254023},{"c":6.93,"h":7.2,"l":6.655,"n":8528,"o":7.06,"t":"2026-04-27T04:00:00Z","v":666874,"vw":6.846135},{"c":6.34,"h":6.63,"l":6.16,"n":8286,"o":6.51,"t":"2026-04-28T04:00:00Z","v":959784,"vw":6.368526},{"c":5.97,"h":6.4,"l":5.7201,"n":6630,"o":6.4,"t":"2026-04-29T04:00:00Z","v":534625,"vw":5.9172},{"c":6.26,"h":6.33,"l":5.9401,"n":5524,"o":6.09,"t":"2026-04-30T04:00:00Z","v":398933,"vw":6.184605},{"c":6.3,"h":6.34,"l":6.0346,"n":2463,"o":6.3,"t":"2026-05-01T04:00:00Z","v":244834,"vw":6.222298},{"c":6.11,"h":6.405,"l":6.03,"n":3866,"o":6.3,"t":"2026-05-04T04:00:00Z","v":218016,"vw":6.145223},{"c":6.06,"h":6.38,"l":5.87,"n":3365,"o":6.11,"t":"2026-05-05T04:00:00Z","v":311223,"vw":6.051726},{"c":6.64,"h":6.7525,"l":5.99,"n":7244,"o":6.28,"t":"2026-05-06T04:00:00Z","v":694479,"vw":6.473852},{"c":5.92,"h":6.73,"l":5.855,"n":8383,"o":6.73,"t":"2026-05-07T04:00:00Z","v":798053,"vw":6.011447},{"c":5.78,"h":6.13,"l":5.46,"n":5210,"o":6.13,"t":"2026-05-08T04:00:00Z","v":445365,"vw":5.701821},{"c":6.06,"h":6.4,"l":5.6,"n":4739,"o":5.72,"t":"2026-05-11T04:00:00Z","v":418192,"vw":6.056235},{"c":5.97,"h":6.04,"l":5.7,"n":3182,"o":6.04,"t":"2026-05-12T04:00:00Z","v":234821,"vw":5.866145},{"c":5.86,"h":6.075,"l":5.76,"n":3387,"o":5.97,"t":"2026-05-13T04:00:00Z","v":221396,"vw":5.91555},{"c":6.34,"h":6.5,"l":5.7,"n":4123,"o":5.93,"t":"2026-05-14T04:00:00Z","v":480909,"vw":6.198863},{"c":5.84,"h":6.1,"l":5.76,"n":5213,"o":6.1,"t":"2026-05-15T04:00:00Z","v":454294,"vw":5.879861},{"c":5.38,"h":5.81,"l":5.28,"n":4279,"o":5.81,"t":"2026-05-18T04:00:00Z","v":411431,"vw":5.426105},{"c":5.24,"h":5.4,"l":5.0792,"n":4541,"o":5.4,"t":"2026-05-19T04:00:00Z","v":322566,"vw":5.203359},{"c":5.48,"h":5.53,"l":5.25,"n":2710,"o":5.3,"t":"2026-05-20T04:00:00Z","v":213472,"vw":5.422172},{"c":5.94,"h":5.99,"l":5.445,"n":3787,"o":5.5,"t":"2026-05-21T04:00:00Z","v":275122,"vw":5.772113},{"c":6.45,"h":6.71,"l":6.02,"n":6617,"o":6.03,"t":"2026-05-22T04:00:00Z","v":609252,"vw":6.443844},{"c":6.25,"h":6.93,"l":6.23,"n":5364,"o":6.61,"t":"2026-05-26T04:00:00Z","v":473146,"vw":6.526365},{"c":6.21,"h":6.54,"l":6.04,"n":3177,"o":6.11,"t":"2026-05-27T04:00:00Z","v":289340,"vw":6.268665},{"c":6.1,"h":6.32,"l":5.95,"n":3341,"o":6.13,"t":"2026-05-28T04:00:00Z","v":217726,"vw":6.13634},{"c":6.16,"h":6.28,"l":5.735,"n":3864,"o":6.19,"t":"2026-05-29T04:00:00Z","v":235370,"vw":6.037593},{"c":6.35,"h":6.54,"l":6.01,"n":4610,"o":6.07,"t":"2026-06-01T04:00:00Z","v":364038,"vw":6.364687},{"c":6.52,"h":6.69,"l":6.32,"n":3726,"o":6.33,"t":"2026-06-02T04:00:00Z","v":306351,"vw":6.567584},{"c":6.1,"h":6.61,"l":6.06,"n":3712,"o":6.61,"t":"2026-06-03T04:00:00Z","v":264263,"vw":6.19109},{"c":6.08,"h":6.165,"l":5.9,"n":1898,"o":6.06,"t":"2026-06-04T04:00:00Z","v":129030,"vw":6.054449},{"c":5.6,"h":5.96,"l":5.4,"n":3429,"o":5.89,"t":"2026-06-05T04:00:00Z","v":369825,"vw":5.629145},{"c":5.57,"h":5.7,"l":5.3701,"n":4225,"o":5.7,"t":"2026-06-08T04:00:00Z","v":323579,"vw":5.518422},{"c":5.12,"h":5.64,"l":5.05,"n":4714,"o":5.62,"t":"2026-06-09T04:00:00Z","v":419294,"vw":5.2134},{"c":4.93,"h":5.22,"l":4.905,"n":4450,"o":5.07,"t":"2026-06-10T04:00:00Z","v":305694,"vw":5.006758},{"c":5.24,"h":5.278,"l":4.98,"n":2986,"o":5,"t":"2026-06-11T04:00:00Z","v":247370,"vw":5.125396},{"c":5.23,"h":5.44,"l":5.125,"n":3099,"o":5.34,"t":"2026-06-12T04:00:00Z","v":256624,"vw":5.273907},{"c":5.11,"h":5.59,"l":4.99,"n":3616,"o":5.34,"t":"2026-06-15T04:00:00Z","v":269824,"vw":5.182176},{"c":5,"h":5.48,"l":4.925,"n":4845,"o":5.25,"t":"2026-06-16T04:00:00Z","v":587491,"vw":5.155427},{"c":5.03,"h":5.32,"l":4.88,"n":5237,"o":5,"t":"2026-06-17T04:00:00Z","v":343946,"vw":5.112582},{"c":5.14,"h":5.23,"l":4.85,"n":4227,"o":5.02,"t":"2026-06-18T04:00:00Z","v":461135,"vw":5.054261},{"c":4.9,"h":5.08,"l":4.86,"n":2821,"o":5.02,"t":"2026-06-22T04:00:00Z","v":233718,"vw":4.950514},{"c":5.08,"h":5.24,"l":4.7,"n":4358,"o":4.7,"t":"2026-06-23T04:00:00Z","v":311247,"vw":4.998241},{"c":4.65,"h":5.005,"l":4.6,"n":3030,"o":4.98,"t":"2026-06-24T04:00:00Z","v":261123,"vw":4.732024},{"c":4.5,"h":4.8,"l":4.34,"n":3856,"o":4.8,"t":"2026-06-25T04:00:00Z","v":299827,"vw":4.488862},{"c":4.73,"h":4.85,"l":4.38,"n":2779,"o":4.43,"t":"2026-06-26T04:00:00Z","v":234819,"vw":4.694172},{"c":4.69,"h":4.84,"l":4.57,"n":3121,"o":4.57,"t":"2026-06-29T04:00:00Z","v":204071,"vw":4.685258},{"c":4.92,"h":4.98,"l":4.74,"n":4169,"o":4.92,"t":"2026-06-30T04:00:00Z","v":215487,"vw":4.872126},{"c":4.87,"h":5.09,"l":4.7,"n":2633,"o":4.9,"t":"2026-07-01T04:00:00Z","v":203747,"vw":4.900057},{"c":4.62,"h":5.11,"l":4.565,"n":4284,"o":4.94,"t":"2026-07-02T04:00:00Z","v":307251,"vw":4.681392},{"c":4.57,"h":4.82,"l":4.44,"n":3238,"o":4.64,"t":"2026-07-06T04:00:00Z","v":193401,"vw":4.593584},{"c":4.67,"h":4.74,"l":4.48,"n":4069,"o":4.71,"t":"2026-07-07T04:00:00Z","v":395675,"vw":4.606397},{"c":4.72,"h":4.765,"l":4.5,"n":3515,"o":4.52,"t":"2026-07-08T04:00:00Z","v":235592,"vw":4.656271},{"c":4.87,"h":4.94,"l":4.65,"n":4445,"o":4.72,"t":"2026-07-09T04:00:00Z","v":210123,"vw":4.838471},{"c":4.94,"h":4.96,"l":4.76,"n":3297,"o":4.85,"t":"2026-07-10T04:00:00Z","v":103796,"vw":4.905053},{"c":4.64,"h":4.93,"l":4.57,"n":4553,"o":4.93,"t":"2026-07-13T04:00:00Z","v":216999,"vw":4.67372},{"c":4.92,"h":4.93,"l":4.56,"n":4851,"o":4.64,"t":"2026-07-14T04:00:00Z","v":224374,"vw":4.786308},{"c":4.85,"h":5.11,"l":4.61,"n":3362,"o":4.9,"t":"2026-07-15T04:00:00Z","v":348908,"vw":4.861921},{"c":4.75,"h":4.8344,"l":4.54,"n":4034,"o":4.8,"t":"2026-07-16T04:00:00Z","v":316669,"vw":4.685866},{"c":4.59,"h":4.66,"l":4.25,"n":3558,"o":4.54,"t":"2026-07-17T04:00:00Z","v":275815,"vw":4.465763},{"c":5.14,"h":5.2,"l":4.51,"n":5370,"o":4.67,"t":"2026-07-20T04:00:00Z","v":424090,"vw":4.936969},{"c":5.51,"h":5.825,"l":5.194,"n":9612,"o":5.21,"t":"2026-07-21T04:00:00Z","v":694246,"vw":5.573864},{"c":5.34,"h":5.83,"l":5.32,"n":5092,"o":5.51,"t":"2026-07-22T04:00:00Z","v":284186,"vw":5.529132},{"c":5.42,"h":5.58,"l":5.25,"n":5072,"o":5.33,"t":"2026-07-23T04:00:00Z","v":249073,"vw":5.397435},{"c":5.05,"h":5.41,"l":4.9161,"n":5801,"o":5.41,"t":"2026-07-24T04:00:00Z","v":276901,"vw":5.066179},{"c":5.17,"h":5.255,"l":4.8,"n":4140,"o":5.08,"t":"2026-07-27T04:00:00Z","v":212712,"vw":5.038537},{"c":5.22,"h":5.35,"l":4.99,"n":10315,"o":5.08,"t":"2026-07-28T04:00:00Z","v":439718,"vw":5.1373},{"c":4.89,"h":5.27,"l":4.855,"n":11049,"o":5.15,"t":"2026-07-29T04:00:00Z","v":439312,"vw":5.03253},{"c":5.23,"h":5.555,"l":5.09,"n":8066,"o":5.09,"t":"2026-07-30T04:00:00Z","v":561756,"vw":5.292084},{"c":5.14,"h":5.85,"l":4.91,"n":17598,"o":5.27,"t":"2026-07-31T04:00:00Z","v":2756999,"vw":5.332006},{"c":5.13,"h":5.24,"l":4.81,"n":8777,"o":5.14,"t":"2026-08-03T04:00:00Z","v":432474,"vw":5.08332},{"c":6.21,"h":6.25,"l":5.175,"n":8673,"o":5.22,"t":"2026-08-04T04:00:00Z","v":1129758,"vw":5.84549},{"c":5.76,"h":6.2,"l":5.55,"n":6700,"o":6.2,"t":"2026-08-05T04:00:00Z","v":533365,"vw":5.83095},{"c":5.73,"h":5.99,"l":5.64,"n":3086,"o":5.67,"t":"2026-08-06T04:00:00Z","v":234685,"vw":5.782682},{"c":5.75,"h":6.0603,"l":5.55,"n":3891,"o":6.01,"t":"2026-08-07T04:00:00Z","v":292517,"vw":5.787565},{"c":5.84,"h":6,"l":5.7,"n":3982,"o":5.94,"t":"2026-08-10T04:00:00Z","v":202287,"vw":5.892296},{"c":5.88,"h":6.16,"l":5.84,"n":3352,"o":6.02,"t":"2026-08-11T04:00:00Z","v":179455,"vw":5.975793},{"c":6.02,"h":6.12,"l":5.78,"n":2707,"o":6.05,"t":"2026-08-12T04:00:00Z","v":157573,"vw":5.959681},{"c":6.14,"h":6.305,"l":5.9273,"n":2419,"o":6.06,"t":"2026-08-13T04:00:00Z","v":189363,"vw":6.174265},{"c":6.095,"h":6.23,"l":6.04,"n":1968,"o":6.19,"t":"2026-08-14T04:00:00Z","v":129067,"vw":6.12843},{"c":5.99,"h":6.15,"l":5.79,"n":3713,"o":6.12,"t":"2026-08-17T04:00:00Z","v":182600,"vw":6.004183},{"c":5.86,"h":6,"l":5.86,"n":2652,"o":5.93,"t":"2026-08-18T04:00:00Z","v":142287,"vw":5.925319},{"c":6.2,"h":6.2929,"l":5.89,"n":2757,"o":5.93,"t":"2026-08-19T04:00:00Z","v":243518,"vw":6.142942},{"c":5.77,"h":6.46,"l":5.6,"n":3776,"o":6.27,"t":"2026-08-20T04:00:00Z","v":344303,"vw":5.894742},{"c":6.12,"h":6.4,"l":5.83,"n":3506,"o":5.9,"t":"2026-08-21T04:00:00Z","v":354341,"vw":6.159699},{"c":5.67,"h":6.07,"l":5.63,"n":2741,"o":6.05,"t":"2026-08-24T04:00:00Z","v":219671,"vw":5.777035},{"c":5.87,"h":5.99,"l":5.69,"n":1824,"o":5.74,"t":"2026-08-25T04:00:00Z","v":125124,"vw":5.859495},{"c":5.77,"h":6.02,"l":5.57,"n":2862,"o":5.78,"t":"2026-08-26T04:00:00Z","v":204578,"vw":5.735992},{"c":6.01,"h":6.08,"l":5.74,"n":2786,"o":5.74,"t":"2026-08-27T04:00:00Z","v":205507,"vw":5.96724},{"c":5.64,"h":6.03,"l":5.5,"n":5333,"o":6.01,"t":"2026-08-28T04:00:00Z","v":498814,"vw":5.773584},{"c":5.39,"h":5.85,"l":5.32,"n":3872,"o":5.7,"t":"2026-08-31T04:00:00Z","v":360240,"vw":5.501238},{"c":5.025,"h":5.395,"l":5.01,"n":3598,"o":5.34,"t":"2026-09-01T04:00:00Z","v":323698,"vw":5.139456},{"c":5.18,"h":5.3,"l":5,"n":2245,"o":5.08,"t":"2026-09-02T04:00:00Z","v":195256,"vw":5.143525},{"c":5.02,"h":5.32,"l":4.99,"n":2998,"o":5.27,"t":"2026-09-03T04:00:00Z","v":316238,"vw":5.063164},{"c":5.27,"h":5.3,"l":4.97,"n":3389,"o":5,"t":"2026-09-04T04:00:00Z","v":280278,"vw":5.18287},{"c":5.66,"h":5.7,"l":5.25,"n":3382,"o":5.25,"t":"2026-09-08T04:00:00Z","v":261689,"vw":5.516322},{"c":5.45,"h":5.74,"l":5.43,"n":2950,"o":5.56,"t":"2026-09-09T04:00:00Z","v":154566,"vw":5.547532},{"c":5.25,"h":5.44,"l":5.25,"n":2555,"o":5.34,"t":"2026-09-10T04:00:00Z","v":139681,"vw":5.321237},{"c":5.11,"h":5.38,"l":5.1,"n":2161,"o":5.31,"t":"2026-09-11T04:00:00Z","v":132422,"vw":5.186983},{"c":4.72,"h":5.1605,"l":4.71,"n":5532,"o":5,"t":"2026-09-14T04:00:00Z","v":423746,"vw":4.854043},{"c":4.59,"h":4.74,"l":4.44,"n":4310,"o":4.74,"t":"2026-09-15T04:00:00Z","v":347396,"vw":4.551158},{"c":4.175,"h":4.75,"l":3.95,"n":7243,"o":4.66,"t":"2026-09-16T04:00:00Z","v":697942,"vw":4.230385},{"c":4.2,"h":4.4071,"l":3.97,"n":13245,"o":4.33,"t":"2026-09-17T04:00:00Z","v":1042619,"vw":4.120015},{"c":3.98,"h":4.25,"l":3.98,"n":7525,"o":4.2,"t":"2026-09-18T04:00:00Z","v":4361681,"vw":4.013536},{"c":4.13,"h":4.29,"l":4.09,"n":4852,"o":4.13,"t":"2026-09-21T04:00:00Z","v":503436,"vw":4.191886},{"c":4.04,"h":4.3199,"l":4.02,"n":3805,"o":4.16,"t":"2026-09-22T04:00:00Z","v":340503,"vw":4.092468},{"c":3.65,"h":4.045,"l":3.63,"n":5341,"o":4.02,"t":"2026-09-23T04:00:00Z","v":801485,"vw":3.769379},{"c":3.63,"h":3.79,"l":3.44,"n":5083,"o":3.74,"t":"2026-09-24T04:00:00Z","v":705353,"vw":3.590675},{"c":3.53,"h":3.68,"l":3.495,"n":2793,"o":3.64,"t":"2026-09-25T04:00:00Z","v":334032,"vw":3.562152},{"c":3.4,"h":3.63,"l":3.4,"n":2904,"o":3.45,"t":"2026-09-28T04:00:00Z","v":255912,"vw":3.475162},{"c":3.33,"h":3.49,"l":3.28,"n":2790,"o":3.45,"t":"2026-09-29T04:00:00Z","v":359923,"vw":3.343163},{"c":3.39,"h":3.615,"l":3.34,"n":4219,"o":3.35,"t":"2026-09-30T04:00:00Z","v":396197,"vw":3.452238},{"c":3.48,"h":3.5,"l":3.3,"n":2371,"o":3.39,"t":"2026-10-01T04:00:00Z","v":206450,"vw":3.42926},{"c":3.51,"h":3.61,"l":3.47,"n":2175,"o":3.58,"t":"2026-10-02T04:00:00Z","v":191319,"vw":3.531315},{"c":3.44,"h":3.62,"l":3.38,"n":2067,"o":3.6,"t":"2026-10-05T04:00:00Z","v":173281,"vw":3.45132},{"c":3.6,"h":3.79,"l":3.47,"n":2590,"o":3.48,"t":"2026-10-06T04:00:00Z","v":301109,"vw":3.647355},{"c":3.38,"h":3.55,"l":3.31,"n":2357,"o":3.55,"t":"2026-10-07T04:00:00Z","v":257288,"vw":3.387325},{"c":3.27,"h":3.375,"l":3.17,"n":3371,"o":3.36,"t":"2026-10-08T04:00:00Z","v":246641,"vw":3.248782},{"c":3.16,"h":3.34,"l":3.08,"n":2831,"o":3.34,"t":"2026-10-09T04:00:00Z","v":294204,"vw":3.137248},{"c":2.86,"h":3.1,"l":2.8,"n":3399,"o":3.1,"t":"2026-10-12T04:00:00Z","v":505883,"vw":2.931959},{"c":2.755,"h":2.87,"l":2.72,"n":2477,"o":2.86,"t":"2026-10-13T04:00:00Z","v":332533,"vw":2.776811},{"c":2.59,"h":2.74,"l":2.56,"n":5131,"o":2.7,"t":"2026-10-14T04:00:00Z","v":573627,"vw":2.604601},{"c":2.58,"h":2.61,"l":2.46,"n":4333,"o":2.59,"t":"2026-10-15T04:00:00Z","v":487186,"vw":2.536786},{"c":2.46,"h":2.69,"l":2.43,"n":2524,"o":2.55,"t":"2026-10-16T04:00:00Z","v":403519,"vw":2.523446},{"c":2.39,"h":2.57,"l":2.33,"n":2383,"o":2.57,"t":"2026-10-19T04:00:00Z","v":241352,"vw":2.413883},{"c":2.23,"h":2.38,"l":2.23,"n":2562,"o":2.37,"t":"2026-10-20T04:00:00Z","v":394786,"vw":2.27945},{"c":2.22,"h":2.34,"l":2.18,"n":2866,"o":2.3,"t":"2026-10-21T04:00:00Z","v":319943,"vw":2.236724},{"c":2.08,"h":2.2,"l":2,"n":4232,"o":2.15,"t":"2026-10-22T04:00:00Z","v":612785,"vw":2.091291}],"volatilityBars":[{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-21T11:15:00Z","v":120,"vw":4.14},{"c":4.4049,"h":4.4049,"l":4.4049,"n":1,"o":4.4049,"t":"2026-09-21T13:15:00Z","v":250,"vw":4.4049},{"c":4.165,"h":4.29,"l":4.12,"n":193,"o":4.13,"t":"2026-09-21T13:30:00Z","v":54896,"vw":4.188551},{"c":4.2,"h":4.23,"l":4.13,"n":98,"o":4.16,"t":"2026-09-21T13:45:00Z","v":10025,"vw":4.19432},{"c":4.21,"h":4.22,"l":4.1807,"n":132,"o":4.1807,"t":"2026-09-21T14:00:00Z","v":21669,"vw":4.202397},{"c":4.15,"h":4.23,"l":4.15,"n":286,"o":4.21,"t":"2026-09-21T14:15:00Z","v":11999,"vw":4.201226},{"c":4.181,"h":4.181,"l":4.11,"n":221,"o":4.13,"t":"2026-09-21T14:30:00Z","v":19066,"vw":4.155041},{"c":4.2,"h":4.22,"l":4.19,"n":74,"o":4.19,"t":"2026-09-21T14:45:00Z","v":4725,"vw":4.205982},{"c":4.23,"h":4.26,"l":4.2,"n":417,"o":4.2,"t":"2026-09-21T15:00:00Z","v":36709,"vw":4.229733},{"c":4.23,"h":4.25,"l":4.23,"n":86,"o":4.2393,"t":"2026-09-21T15:15:00Z","v":8995,"vw":4.242017},{"c":4.24,"h":4.24,"l":4.215,"n":89,"o":4.22,"t":"2026-09-21T15:30:00Z","v":15918,"vw":4.233237},{"c":4.26,"h":4.29,"l":4.24,"n":206,"o":4.24,"t":"2026-09-21T15:45:00Z","v":24521,"vw":4.248832},{"c":4.245,"h":4.28,"l":4.245,"n":108,"o":4.26,"t":"2026-09-21T16:00:00Z","v":13919,"vw":4.26965},{"c":4.265,"h":4.27,"l":4.2545,"n":126,"o":4.26,"t":"2026-09-21T16:15:00Z","v":12999,"vw":4.260907},{"c":4.245,"h":4.265,"l":4.235,"n":78,"o":4.265,"t":"2026-09-21T16:30:00Z","v":10312,"vw":4.248676},{"c":4.21,"h":4.24,"l":4.21,"n":64,"o":4.24,"t":"2026-09-21T16:45:00Z","v":5188,"vw":4.224886},{"c":4.23,"h":4.24,"l":4.22,"n":75,"o":4.22,"t":"2026-09-21T17:00:00Z","v":4186,"vw":4.228381},{"c":4.235,"h":4.24,"l":4.225,"n":69,"o":4.235,"t":"2026-09-21T17:15:00Z","v":5616,"vw":4.235377},{"c":4.23,"h":4.235,"l":4.23,"n":25,"o":4.235,"t":"2026-09-21T17:30:00Z","v":1972,"vw":4.230343},{"c":4.23,"h":4.24,"l":4.21,"n":222,"o":4.235,"t":"2026-09-21T17:45:00Z","v":44066,"vw":4.227658},{"c":4.205,"h":4.24,"l":4.205,"n":149,"o":4.22,"t":"2026-09-21T18:00:00Z","v":18478,"vw":4.228571},{"c":4.185,"h":4.21,"l":4.175,"n":105,"o":4.21,"t":"2026-09-21T18:15:00Z","v":10644,"vw":4.19028},{"c":4.18,"h":4.185,"l":4.175,"n":89,"o":4.185,"t":"2026-09-21T18:30:00Z","v":6866,"vw":4.180977},{"c":4.18,"h":4.1892,"l":4.175,"n":77,"o":4.18,"t":"2026-09-21T18:45:00Z","v":11437,"vw":4.181311},{"c":4.155,"h":4.175,"l":4.155,"n":136,"o":4.175,"t":"2026-09-21T19:00:00Z","v":10214,"vw":4.167246},{"c":4.14,"h":4.16,"l":4.13,"n":196,"o":4.1509,"t":"2026-09-21T19:15:00Z","v":20333,"vw":4.149471},{"c":4.14,"h":4.155,"l":4.13,"n":295,"o":4.14,"t":"2026-09-21T19:30:00Z","v":21916,"vw":4.142768},{"c":4.125,"h":4.14,"l":4.09,"n":742,"o":4.13,"t":"2026-09-21T19:45:00Z","v":69055,"vw":4.1155},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-09-21T20:00:00Z","v":19858,"vw":4.13},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-22T12:30:00Z","v":200,"vw":4.4},{"c":4.24,"h":4.3199,"l":4.1,"n":82,"o":4.16,"t":"2026-09-22T13:30:00Z","v":25506,"vw":4.209198},{"c":4.19,"h":4.19,"l":4.135,"n":54,"o":4.155,"t":"2026-09-22T13:45:00Z","v":6608,"vw":4.161843},{"c":4.12,"h":4.15,"l":4.09,"n":118,"o":4.15,"t":"2026-09-22T14:00:00Z","v":8420,"vw":4.119233},{"c":4.1,"h":4.115,"l":4.08,"n":115,"o":4.115,"t":"2026-09-22T14:15:00Z","v":7093,"vw":4.098042},{"c":4.065,"h":4.1,"l":4.065,"n":178,"o":4.09,"t":"2026-09-22T14:30:00Z","v":19173,"vw":4.08594},{"c":4.1,"h":4.1,"l":4.055,"n":95,"o":4.0617,"t":"2026-09-22T14:45:00Z","v":6241,"vw":4.069504},{"c":4.16,"h":4.16,"l":4.105,"n":212,"o":4.105,"t":"2026-09-22T15:00:00Z","v":21133,"vw":4.13912},{"c":4.165,"h":4.165,"l":4.15,"n":118,"o":4.16,"t":"2026-09-22T15:15:00Z","v":10143,"vw":4.157711},{"c":4.14,"h":4.16,"l":4.11,"n":232,"o":4.16,"t":"2026-09-22T15:30:00Z","v":17767,"vw":4.137837},{"c":4.155,"h":4.16,"l":4.14,"n":106,"o":4.14,"t":"2026-09-22T15:45:00Z","v":6492,"vw":4.152774},{"c":4.13,"h":4.151,"l":4.12,"n":129,"o":4.15,"t":"2026-09-22T16:00:00Z","v":7418,"vw":4.136721},{"c":4.14,"h":4.145,"l":4.1314,"n":30,"o":4.145,"t":"2026-09-22T16:15:00Z","v":2069,"vw":4.138907},{"c":4.115,"h":4.136,"l":4.115,"n":42,"o":4.135,"t":"2026-09-22T16:30:00Z","v":3203,"vw":4.129529},{"c":4.1166,"h":4.12,"l":4.1101,"n":71,"o":4.12,"t":"2026-09-22T16:45:00Z","v":6632,"vw":4.116391},{"c":4.095,"h":4.12,"l":4.09,"n":103,"o":4.115,"t":"2026-09-22T17:00:00Z","v":7068,"vw":4.10819},{"c":4.065,"h":4.09,"l":4.05,"n":142,"o":4.09,"t":"2026-09-22T17:15:00Z","v":19097,"vw":4.075674},{"c":4.0678,"h":4.07,"l":4.05,"n":87,"o":4.06,"t":"2026-09-22T17:30:00Z","v":9153,"vw":4.059213},{"c":4.07,"h":4.071,"l":4.05,"n":141,"o":4.05,"t":"2026-09-22T17:45:00Z","v":11244,"vw":4.057989},{"c":4.085,"h":4.09,"l":4.055,"n":127,"o":4.07,"t":"2026-09-22T18:00:00Z","v":11302,"vw":4.07334},{"c":4.06,"h":4.0801,"l":4.06,"n":88,"o":4.0801,"t":"2026-09-22T18:15:00Z","v":7483,"vw":4.071893},{"c":4.055,"h":4.07,"l":4.055,"n":54,"o":4.06,"t":"2026-09-22T18:30:00Z","v":7399,"vw":4.062322},{"c":4.055,"h":4.06,"l":4.05,"n":40,"o":4.055,"t":"2026-09-22T18:45:00Z","v":5391,"vw":4.054985},{"c":4.061,"h":4.07,"l":4.06,"n":111,"o":4.06,"t":"2026-09-22T19:00:00Z","v":8987,"vw":4.062105},{"c":4.045,"h":4.06,"l":4.031,"n":272,"o":4.06,"t":"2026-09-22T19:15:00Z","v":32256,"vw":4.044019},{"c":4.045,"h":4.0592,"l":4.04,"n":220,"o":4.045,"t":"2026-09-22T19:30:00Z","v":13872,"vw":4.0494},{"c":4.04,"h":4.05,"l":4.02,"n":474,"o":4.045,"t":"2026-09-22T19:45:00Z","v":44806,"vw":4.036139},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-22T20:00:00Z","v":8049,"vw":4.04},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-22T22:15:00Z","v":200,"vw":4.28},{"c":4.14,"h":4.14,"l":4.03,"n":5,"o":4.05,"t":"2026-09-23T11:00:00Z","v":2429,"vw":4.042714},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-23T12:15:00Z","v":500,"vw":4.09},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T13:00:00Z","v":100,"vw":4.15},{"c":4.04,"h":4.05,"l":4.04,"n":2,"o":4.05,"t":"2026-09-23T13:15:00Z","v":400,"vw":4.0475},{"c":3.8935,"h":4.045,"l":3.88,"n":290,"o":4.02,"t":"2026-09-23T13:30:00Z","v":44690,"vw":3.95374},{"c":3.97,"h":3.97,"l":3.9,"n":82,"o":3.9079,"t":"2026-09-23T13:45:00Z","v":16038,"vw":3.935062},{"c":3.9299,"h":3.975,"l":3.91,"n":76,"o":3.975,"t":"2026-09-23T14:00:00Z","v":9234,"vw":3.932196},{"c":3.895,"h":3.92,"l":3.89,"n":97,"o":3.91,"t":"2026-09-23T14:15:00Z","v":11078,"vw":3.906835},{"c":3.9485,"h":3.9485,"l":3.88,"n":143,"o":3.8999,"t":"2026-09-23T14:30:00Z","v":15194,"vw":3.9159},{"c":3.95,"h":3.96,"l":3.94,"n":75,"o":3.94,"t":"2026-09-23T14:45:00Z","v":10928,"vw":3.944733},{"c":3.94,"h":3.97,"l":3.925,"n":179,"o":3.94,"t":"2026-09-23T15:00:00Z","v":31074,"vw":3.94171},{"c":3.94,"h":3.96,"l":3.938,"n":103,"o":3.938,"t":"2026-09-23T15:15:00Z","v":9607,"vw":3.946084},{"c":3.935,"h":3.96,"l":3.93,"n":64,"o":3.95,"t":"2026-09-23T15:30:00Z","v":13525,"vw":3.941569},{"c":3.91,"h":3.935,"l":3.905,"n":68,"o":3.935,"t":"2026-09-23T15:45:00Z","v":5613,"vw":3.919146},{"c":3.9183,"h":3.92,"l":3.905,"n":49,"o":3.91,"t":"2026-09-23T16:00:00Z","v":5331,"vw":3.916212},{"c":3.895,"h":3.91,"l":3.895,"n":36,"o":3.91,"t":"2026-09-23T16:15:00Z","v":4418,"vw":3.900776},{"c":3.8381,"h":3.895,"l":3.82,"n":363,"o":3.895,"t":"2026-09-23T16:30:00Z","v":58495,"vw":3.85192},{"c":3.78,"h":3.8399,"l":3.78,"n":214,"o":3.83,"t":"2026-09-23T16:45:00Z","v":40695,"vw":3.813403},{"c":3.7293,"h":3.7899,"l":3.715,"n":435,"o":3.7886,"t":"2026-09-23T17:00:00Z","v":80763,"vw":3.738951},{"c":3.745,"h":3.75,"l":3.72,"n":142,"o":3.7295,"t":"2026-09-23T17:15:00Z","v":20450,"vw":3.74242},{"c":3.74,"h":3.75,"l":3.73,"n":126,"o":3.745,"t":"2026-09-23T17:30:00Z","v":16260,"vw":3.740206},{"c":3.725,"h":3.74,"l":3.71,"n":196,"o":3.74,"t":"2026-09-23T17:45:00Z","v":27552,"vw":3.728379},{"c":3.71,"h":3.73,"l":3.7,"n":194,"o":3.725,"t":"2026-09-23T18:00:00Z","v":23622,"vw":3.713868},{"c":3.71,"h":3.72,"l":3.7001,"n":153,"o":3.71,"t":"2026-09-23T18:15:00Z","v":32487,"vw":3.709332},{"c":3.705,"h":3.71,"l":3.695,"n":289,"o":3.704,"t":"2026-09-23T18:30:00Z","v":33102,"vw":3.704866},{"c":3.71,"h":3.72,"l":3.695,"n":222,"o":3.705,"t":"2026-09-23T18:45:00Z","v":32401,"vw":3.706916},{"c":3.71,"h":3.73,"l":3.71,"n":110,"o":3.72,"t":"2026-09-23T19:00:00Z","v":11533,"vw":3.718512},{"c":3.7,"h":3.71,"l":3.69,"n":167,"o":3.71,"t":"2026-09-23T19:15:00Z","v":27450,"vw":3.700074},{"c":3.65,"h":3.7,"l":3.65,"n":372,"o":3.7,"t":"2026-09-23T19:30:00Z","v":71445,"vw":3.673739},{"c":3.66,"h":3.69,"l":3.63,"n":834,"o":3.6583,"t":"2026-09-23T19:45:00Z","v":118768,"vw":3.665589},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-09-23T20:00:00Z","v":19376,"vw":3.65},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-23T20:30:00Z","v":184,"vw":3.73},{"c":3.8626,"h":3.8626,"l":3.73,"n":2,"o":3.73,"t":"2026-09-23T20:45:00Z","v":400,"vw":3.7963},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-23T21:00:00Z","v":200,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-23T23:45:00Z","v":100,"vw":3.73},{"c":3.75,"h":3.76,"l":3.75,"n":3,"o":3.75,"t":"2026-09-24T08:00:00Z","v":1612,"vw":3.753797},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-24T08:45:00Z","v":100,"vw":3.72},{"c":3.72,"h":3.785,"l":3.72,"n":3,"o":3.785,"t":"2026-09-24T11:15:00Z","v":1525,"vw":3.732623},{"c":3.75,"h":3.83,"l":3.75,"n":5,"o":3.8,"t":"2026-09-24T11:30:00Z","v":2400,"vw":3.79834},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-24T11:45:00Z","v":350,"vw":3.79},{"c":3.73,"h":3.79,"l":3.73,"n":8,"o":3.765,"t":"2026-09-24T12:00:00Z","v":1612,"vw":3.76706},{"c":3.7988,"h":3.7988,"l":3.7988,"n":1,"o":3.7988,"t":"2026-09-24T12:15:00Z","v":5000,"vw":3.7988},{"c":3.79,"h":3.7955,"l":3.79,"n":4,"o":3.7955,"t":"2026-09-24T12:30:00Z","v":1161,"vw":3.794783},{"c":3.78,"h":3.78,"l":3.76,"n":2,"o":3.76,"t":"2026-09-24T13:00:00Z","v":500,"vw":3.7694},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T13:15:00Z","v":150,"vw":3.73},{"c":3.77,"h":3.79,"l":3.71,"n":383,"o":3.74,"t":"2026-09-24T13:30:00Z","v":61671,"vw":3.746866},{"c":3.68,"h":3.75,"l":3.65,"n":188,"o":3.75,"t":"2026-09-24T13:45:00Z","v":26958,"vw":3.70268},{"c":3.69,"h":3.7,"l":3.62,"n":143,"o":3.67,"t":"2026-09-24T14:00:00Z","v":21313,"vw":3.663676},{"c":3.69,"h":3.7,"l":3.68,"n":82,"o":3.6998,"t":"2026-09-24T14:15:00Z","v":8715,"vw":3.694146},{"c":3.58,"h":3.68,"l":3.58,"n":254,"o":3.68,"t":"2026-09-24T14:30:00Z","v":35740,"vw":3.635996},{"c":3.54,"h":3.58,"l":3.54,"n":157,"o":3.58,"t":"2026-09-24T14:45:00Z","v":26216,"vw":3.560467},{"c":3.53,"h":3.56,"l":3.52,"n":187,"o":3.5468,"t":"2026-09-24T15:00:00Z","v":27372,"vw":3.545828},{"c":3.495,"h":3.53,"l":3.455,"n":335,"o":3.53,"t":"2026-09-24T15:15:00Z","v":39905,"vw":3.492662},{"c":3.475,"h":3.5,"l":3.47,"n":146,"o":3.49,"t":"2026-09-24T15:30:00Z","v":12873,"vw":3.488649},{"c":3.5,"h":3.5,"l":3.44,"n":184,"o":3.4786,"t":"2026-09-24T15:45:00Z","v":27270,"vw":3.461512},{"c":3.49,"h":3.5,"l":3.48,"n":103,"o":3.485,"t":"2026-09-24T16:00:00Z","v":12713,"vw":3.491494},{"c":3.52,"h":3.545,"l":3.5,"n":242,"o":3.5,"t":"2026-09-24T16:15:00Z","v":39034,"vw":3.508315},{"c":3.55,"h":3.5661,"l":3.49,"n":241,"o":3.51,"t":"2026-09-24T16:30:00Z","v":33751,"vw":3.520928},{"c":3.545,"h":3.55,"l":3.535,"n":63,"o":3.5486,"t":"2026-09-24T16:45:00Z","v":6594,"vw":3.543138},{"c":3.585,"h":3.6,"l":3.525,"n":194,"o":3.54,"t":"2026-09-24T17:00:00Z","v":92097,"vw":3.567313},{"c":3.579,"h":3.6,"l":3.575,"n":64,"o":3.59,"t":"2026-09-24T17:15:00Z","v":10402,"vw":3.584322},{"c":3.56,"h":3.58,"l":3.555,"n":61,"o":3.575,"t":"2026-09-24T17:30:00Z","v":6939,"vw":3.569567},{"c":3.5662,"h":3.58,"l":3.555,"n":37,"o":3.555,"t":"2026-09-24T17:45:00Z","v":4985,"vw":3.562767},{"c":3.565,"h":3.58,"l":3.56,"n":145,"o":3.58,"t":"2026-09-24T18:00:00Z","v":7271,"vw":3.57077},{"c":3.59,"h":3.59,"l":3.565,"n":136,"o":3.565,"t":"2026-09-24T18:15:00Z","v":10929,"vw":3.577888},{"c":3.58,"h":3.5865,"l":3.565,"n":128,"o":3.58,"t":"2026-09-24T18:30:00Z","v":20796,"vw":3.576105},{"c":3.565,"h":3.59,"l":3.565,"n":77,"o":3.58,"t":"2026-09-24T18:45:00Z","v":9073,"vw":3.573896},{"c":3.565,"h":3.5788,"l":3.56,"n":105,"o":3.565,"t":"2026-09-24T19:00:00Z","v":12808,"vw":3.568119},{"c":3.6,"h":3.605,"l":3.57,"n":89,"o":3.57,"t":"2026-09-24T19:15:00Z","v":10018,"vw":3.588972},{"c":3.645,"h":3.655,"l":3.6,"n":288,"o":3.6,"t":"2026-09-24T19:30:00Z","v":52113,"vw":3.642927},{"c":3.63,"h":3.645,"l":3.595,"n":878,"o":3.645,"t":"2026-09-24T19:45:00Z","v":58122,"vw":3.617753},{"c":3.68,"h":3.68,"l":3.63,"n":6,"o":3.63,"t":"2026-09-24T20:00:00Z","v":12402,"vw":3.646132},{"c":3.72,"h":3.72,"l":3.61,"n":6,"o":3.61,"t":"2026-09-25T08:00:00Z","v":907,"vw":3.665},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-25T11:00:00Z","v":330,"vw":3.72},{"c":3.76,"h":3.77,"l":3.76,"n":2,"o":3.77,"t":"2026-09-25T12:45:00Z","v":600,"vw":3.766667},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-25T13:00:00Z","v":200,"vw":3.65},{"c":3.6449,"h":3.65,"l":3.6,"n":64,"o":3.64,"t":"2026-09-25T13:30:00Z","v":21740,"vw":3.631086},{"c":3.66,"h":3.68,"l":3.62,"n":62,"o":3.62,"t":"2026-09-25T13:45:00Z","v":6378,"vw":3.662684},{"c":3.57,"h":3.68,"l":3.57,"n":104,"o":3.68,"t":"2026-09-25T14:00:00Z","v":9396,"vw":3.603753},{"c":3.57,"h":3.58,"l":3.55,"n":168,"o":3.565,"t":"2026-09-25T14:15:00Z","v":25139,"vw":3.55977},{"c":3.6,"h":3.6,"l":3.56,"n":80,"o":3.57,"t":"2026-09-25T14:30:00Z","v":7335,"vw":3.585201},{"c":3.6,"h":3.6365,"l":3.58,"n":112,"o":3.61,"t":"2026-09-25T14:45:00Z","v":12432,"vw":3.605326},{"c":3.6,"h":3.61,"l":3.595,"n":46,"o":3.6,"t":"2026-09-25T15:00:00Z","v":4952,"vw":3.600364},{"c":3.61,"h":3.62,"l":3.6,"n":60,"o":3.6,"t":"2026-09-25T15:15:00Z","v":4570,"vw":3.61148},{"c":3.62,"h":3.63,"l":3.62,"n":29,"o":3.62,"t":"2026-09-25T15:30:00Z","v":3545,"vw":3.622536},{"c":3.595,"h":3.62,"l":3.58,"n":75,"o":3.62,"t":"2026-09-25T15:45:00Z","v":9997,"vw":3.60201},{"c":3.63,"h":3.6375,"l":3.61,"n":43,"o":3.61,"t":"2026-09-25T16:00:00Z","v":4872,"vw":3.616022},{"c":3.6295,"h":3.65,"l":3.6,"n":157,"o":3.62,"t":"2026-09-25T16:15:00Z","v":23565,"vw":3.616585},{"c":3.59,"h":3.625,"l":3.585,"n":163,"o":3.625,"t":"2026-09-25T16:30:00Z","v":21521,"vw":3.599539},{"c":3.55,"h":3.58,"l":3.545,"n":104,"o":3.58,"t":"2026-09-25T16:45:00Z","v":23181,"vw":3.555605},{"c":3.54,"h":3.55,"l":3.535,"n":79,"o":3.545,"t":"2026-09-25T17:00:00Z","v":4239,"vw":3.542393},{"c":3.535,"h":3.545,"l":3.535,"n":38,"o":3.545,"t":"2026-09-25T17:15:00Z","v":2345,"vw":3.539488},{"c":3.51,"h":3.53,"l":3.5,"n":105,"o":3.53,"t":"2026-09-25T17:30:00Z","v":17413,"vw":3.515256},{"c":3.52,"h":3.52,"l":3.51,"n":32,"o":3.51,"t":"2026-09-25T17:45:00Z","v":4015,"vw":3.516952},{"c":3.535,"h":3.54,"l":3.52,"n":35,"o":3.52,"t":"2026-09-25T18:00:00Z","v":5439,"vw":3.529893},{"c":3.525,"h":3.55,"l":3.5201,"n":32,"o":3.55,"t":"2026-09-25T18:15:00Z","v":3828,"vw":3.527546},{"c":3.53,"h":3.53,"l":3.515,"n":91,"o":3.525,"t":"2026-09-25T18:30:00Z","v":6663,"vw":3.523248},{"c":3.52,"h":3.52,"l":3.5014,"n":40,"o":3.5102,"t":"2026-09-25T18:45:00Z","v":2345,"vw":3.509763},{"c":3.515,"h":3.52,"l":3.51,"n":38,"o":3.5101,"t":"2026-09-25T19:00:00Z","v":7757,"vw":3.512643},{"c":3.505,"h":3.52,"l":3.5,"n":91,"o":3.515,"t":"2026-09-25T19:15:00Z","v":9378,"vw":3.511147},{"c":3.51,"h":3.5191,"l":3.495,"n":218,"o":3.505,"t":"2026-09-25T19:30:00Z","v":31591,"vw":3.50152},{"c":3.535,"h":3.54,"l":3.51,"n":323,"o":3.51,"t":"2026-09-25T19:45:00Z","v":38296,"vw":3.523362},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-09-25T20:00:00Z","v":10587,"vw":3.53},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-25T22:00:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-28T08:00:00Z","v":150,"vw":3.64},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-28T09:00:00Z","v":1000,"vw":3.45},{"c":3.4603,"h":3.52,"l":3.4,"n":188,"o":3.45,"t":"2026-09-28T13:30:00Z","v":28645,"vw":3.458965},{"c":3.51,"h":3.53,"l":3.447,"n":94,"o":3.475,"t":"2026-09-28T13:45:00Z","v":11921,"vw":3.496126},{"c":3.59,"h":3.63,"l":3.505,"n":145,"o":3.505,"t":"2026-09-28T14:00:00Z","v":22971,"vw":3.570381},{"c":3.58,"h":3.61,"l":3.58,"n":127,"o":3.59,"t":"2026-09-28T14:15:00Z","v":12570,"vw":3.602747},{"c":3.505,"h":3.57,"l":3.505,"n":182,"o":3.57,"t":"2026-09-28T14:30:00Z","v":18704,"vw":3.544015},{"c":3.48,"h":3.5,"l":3.46,"n":166,"o":3.5,"t":"2026-09-28T14:45:00Z","v":20233,"vw":3.487509},{"c":3.46,"h":3.475,"l":3.46,"n":62,"o":3.475,"t":"2026-09-28T15:00:00Z","v":2775,"vw":3.469084},{"c":3.45,"h":3.46,"l":3.44,"n":122,"o":3.46,"t":"2026-09-28T15:15:00Z","v":9932,"vw":3.449222},{"c":3.4625,"h":3.4625,"l":3.445,"n":47,"o":3.45,"t":"2026-09-28T15:30:00Z","v":4334,"vw":3.454314},{"c":3.46,"h":3.46,"l":3.46,"n":21,"o":3.46,"t":"2026-09-28T15:45:00Z","v":1124,"vw":3.46},{"c":3.43,"h":3.45,"l":3.43,"n":48,"o":3.45,"t":"2026-09-28T16:00:00Z","v":4119,"vw":3.442013},{"c":3.47,"h":3.47,"l":3.435,"n":71,"o":3.44,"t":"2026-09-28T16:15:00Z","v":7208,"vw":3.45728},{"c":3.45,"h":3.47,"l":3.445,"n":44,"o":3.47,"t":"2026-09-28T16:30:00Z","v":4849,"vw":3.456867},{"c":3.435,"h":3.44,"l":3.43,"n":20,"o":3.44,"t":"2026-09-28T16:45:00Z","v":2903,"vw":3.439423},{"c":3.46,"h":3.47,"l":3.425,"n":92,"o":3.43,"t":"2026-09-28T17:00:00Z","v":6988,"vw":3.438794},{"c":3.45,"h":3.47,"l":3.45,"n":29,"o":3.47,"t":"2026-09-28T17:15:00Z","v":2120,"vw":3.456338},{"c":3.445,"h":3.45,"l":3.4401,"n":41,"o":3.45,"t":"2026-09-28T17:30:00Z","v":1644,"vw":3.445036},{"c":3.45,"h":3.455,"l":3.4405,"n":32,"o":3.445,"t":"2026-09-28T17:45:00Z","v":7431,"vw":3.443082},{"c":3.44,"h":3.44,"l":3.435,"n":73,"o":3.44,"t":"2026-09-28T18:00:00Z","v":3119,"vw":3.438886},{"c":3.43,"h":3.44,"l":3.42,"n":56,"o":3.44,"t":"2026-09-28T18:15:00Z","v":4892,"vw":3.431085},{"c":3.44,"h":3.44,"l":3.425,"n":90,"o":3.44,"t":"2026-09-28T18:30:00Z","v":4417,"vw":3.433961},{"c":3.4433,"h":3.445,"l":3.435,"n":54,"o":3.435,"t":"2026-09-28T18:45:00Z","v":7755,"vw":3.443755},{"c":3.44,"h":3.445,"l":3.43,"n":80,"o":3.44,"t":"2026-09-28T19:00:00Z","v":4279,"vw":3.440185},{"c":3.435,"h":3.445,"l":3.43,"n":91,"o":3.445,"t":"2026-09-28T19:15:00Z","v":9029,"vw":3.441053},{"c":3.44,"h":3.44,"l":3.425,"n":156,"o":3.43,"t":"2026-09-28T19:30:00Z","v":8676,"vw":3.433622},{"c":3.41,"h":3.4399,"l":3.4,"n":297,"o":3.435,"t":"2026-09-28T19:45:00Z","v":26773,"vw":3.415888},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-09-28T20:00:00Z","v":8675,"vw":3.4},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-28T21:30:00Z","v":100,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-28T22:15:00Z","v":100,"vw":3.46},{"c":3.55,"h":3.55,"l":3.49,"n":4,"o":3.49,"t":"2026-09-29T08:15:00Z","v":1000,"vw":3.538},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-29T10:45:00Z","v":100,"vw":3.5},{"c":3.45,"h":3.49,"l":3.37,"n":121,"o":3.45,"t":"2026-09-29T13:30:00Z","v":30927,"vw":3.44262},{"c":3.45,"h":3.45,"l":3.43,"n":15,"o":3.45,"t":"2026-09-29T13:45:00Z","v":2049,"vw":3.447928},{"c":3.475,"h":3.48,"l":3.44,"n":62,"o":3.47,"t":"2026-09-29T14:00:00Z","v":8189,"vw":3.465032},{"c":3.45,"h":3.47,"l":3.43,"n":87,"o":3.46,"t":"2026-09-29T14:15:00Z","v":13029,"vw":3.456882},{"c":3.39,"h":3.44,"l":3.375,"n":172,"o":3.435,"t":"2026-09-29T14:30:00Z","v":21184,"vw":3.407541},{"c":3.38,"h":3.39,"l":3.38,"n":41,"o":3.385,"t":"2026-09-29T14:45:00Z","v":6405,"vw":3.387308},{"c":3.3,"h":3.3786,"l":3.3,"n":193,"o":3.3786,"t":"2026-09-29T15:00:00Z","v":31018,"vw":3.327601},{"c":3.3,"h":3.305,"l":3.29,"n":175,"o":3.3,"t":"2026-09-29T15:15:00Z","v":23544,"vw":3.300672},{"c":3.315,"h":3.32,"l":3.29,"n":108,"o":3.29,"t":"2026-09-29T15:30:00Z","v":10664,"vw":3.306279},{"c":3.32,"h":3.329,"l":3.31,"n":62,"o":3.32,"t":"2026-09-29T15:45:00Z","v":6243,"vw":3.318231},{"c":3.31,"h":3.32,"l":3.3,"n":44,"o":3.31,"t":"2026-09-29T16:00:00Z","v":11398,"vw":3.309619},{"c":3.325,"h":3.33,"l":3.3,"n":75,"o":3.31,"t":"2026-09-29T16:15:00Z","v":7042,"vw":3.313691},{"c":3.31,"h":3.325,"l":3.31,"n":36,"o":3.325,"t":"2026-09-29T16:30:00Z","v":5412,"vw":3.315486},{"c":3.29,"h":3.31,"l":3.28,"n":53,"o":3.31,"t":"2026-09-29T16:45:00Z","v":12333,"vw":3.300962},{"c":3.2829,"h":3.29,"l":3.28,"n":83,"o":3.28,"t":"2026-09-29T17:00:00Z","v":7830,"vw":3.28271},{"c":3.31,"h":3.31,"l":3.28,"n":101,"o":3.29,"t":"2026-09-29T17:15:00Z","v":10462,"vw":3.293695},{"c":3.31,"h":3.31,"l":3.3,"n":58,"o":3.3,"t":"2026-09-29T17:30:00Z","v":4197,"vw":3.309314},{"c":3.305,"h":3.3198,"l":3.3,"n":49,"o":3.3198,"t":"2026-09-29T17:45:00Z","v":11993,"vw":3.304647},{"c":3.3,"h":3.32,"l":3.3,"n":105,"o":3.305,"t":"2026-09-29T18:00:00Z","v":15838,"vw":3.30619},{"c":3.305,"h":3.3091,"l":3.2999,"n":44,"o":3.3,"t":"2026-09-29T18:15:00Z","v":5953,"vw":3.300463},{"c":3.3299,"h":3.3299,"l":3.2914,"n":88,"o":3.3,"t":"2026-09-29T18:30:00Z","v":7607,"vw":3.307612},{"c":3.315,"h":3.33,"l":3.315,"n":150,"o":3.3287,"t":"2026-09-29T18:45:00Z","v":15713,"vw":3.323538},{"c":3.32,"h":3.33,"l":3.3101,"n":80,"o":3.32,"t":"2026-09-29T19:00:00Z","v":9880,"vw":3.320143},{"c":3.3185,"h":3.33,"l":3.315,"n":105,"o":3.315,"t":"2026-09-29T19:15:00Z","v":8415,"vw":3.319112},{"c":3.31,"h":3.32,"l":3.31,"n":73,"o":3.31,"t":"2026-09-29T19:30:00Z","v":12244,"vw":3.316943},{"c":3.335,"h":3.34,"l":3.31,"n":327,"o":3.3194,"t":"2026-09-29T19:45:00Z","v":35342,"vw":3.327513},{"c":3.39,"h":3.4,"l":3.33,"n":11,"o":3.33,"t":"2026-09-29T20:00:00Z","v":17561,"vw":3.334841},{"c":3.45,"h":3.45,"l":3.375,"n":20,"o":3.375,"t":"2026-09-30T11:30:00Z","v":10275,"vw":3.43632},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-30T12:00:00Z","v":2000,"vw":3.4},{"c":3.375,"h":3.4361,"l":3.375,"n":2,"o":3.4361,"t":"2026-09-30T12:15:00Z","v":240,"vw":3.400458},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-30T12:45:00Z","v":2000,"vw":3.4},{"c":3.43,"h":3.44,"l":3.34,"n":188,"o":3.35,"t":"2026-09-30T13:30:00Z","v":26458,"vw":3.38175},{"c":3.52,"h":3.52,"l":3.425,"n":186,"o":3.425,"t":"2026-09-30T13:45:00Z","v":28069,"vw":3.459087},{"c":3.595,"h":3.615,"l":3.52,"n":507,"o":3.53,"t":"2026-09-30T14:00:00Z","v":41950,"vw":3.573468},{"c":3.51,"h":3.5808,"l":3.5,"n":201,"o":3.5808,"t":"2026-09-30T14:15:00Z","v":32215,"vw":3.53863},{"c":3.538,"h":3.55,"l":3.51,"n":155,"o":3.51,"t":"2026-09-30T14:30:00Z","v":12496,"vw":3.531546},{"c":3.52,"h":3.55,"l":3.48,"n":137,"o":3.52,"t":"2026-09-30T14:45:00Z","v":18094,"vw":3.517327},{"c":3.515,"h":3.53,"l":3.515,"n":85,"o":3.53,"t":"2026-09-30T15:00:00Z","v":4761,"vw":3.526632},{"c":3.485,"h":3.52,"l":3.48,"n":78,"o":3.51,"t":"2026-09-30T15:15:00Z","v":6195,"vw":3.499069},{"c":3.49,"h":3.49,"l":3.475,"n":77,"o":3.485,"t":"2026-09-30T15:30:00Z","v":3586,"vw":3.484109},{"c":3.43,"h":3.48,"l":3.43,"n":108,"o":3.48,"t":"2026-09-30T15:45:00Z","v":17190,"vw":3.455285},{"c":3.43,"h":3.445,"l":3.43,"n":80,"o":3.43,"t":"2026-09-30T16:00:00Z","v":5435,"vw":3.434984},{"c":3.445,"h":3.445,"l":3.42,"n":142,"o":3.435,"t":"2026-09-30T16:15:00Z","v":11732,"vw":3.427656},{"c":3.445,"h":3.445,"l":3.44,"n":39,"o":3.445,"t":"2026-09-30T16:30:00Z","v":1398,"vw":3.4425},{"c":3.42,"h":3.45,"l":3.415,"n":92,"o":3.44,"t":"2026-09-30T16:45:00Z","v":11679,"vw":3.438695},{"c":3.4,"h":3.42,"l":3.4,"n":76,"o":3.42,"t":"2026-09-30T17:00:00Z","v":13333,"vw":3.408677},{"c":3.405,"h":3.405,"l":3.385,"n":186,"o":3.4,"t":"2026-09-30T17:15:00Z","v":16759,"vw":3.397038},{"c":3.4,"h":3.405,"l":3.39,"n":53,"o":3.4,"t":"2026-09-30T17:30:00Z","v":4269,"vw":3.397408},{"c":3.38,"h":3.4,"l":3.38,"n":66,"o":3.4,"t":"2026-09-30T17:45:00Z","v":5140,"vw":3.387968},{"c":3.37,"h":3.375,"l":3.37,"n":24,"o":3.375,"t":"2026-09-30T18:00:00Z","v":840,"vw":3.373},{"c":3.37,"h":3.38,"l":3.3606,"n":40,"o":3.38,"t":"2026-09-30T18:15:00Z","v":2501,"vw":3.367634},{"c":3.39,"h":3.395,"l":3.36,"n":137,"o":3.37,"t":"2026-09-30T18:30:00Z","v":8349,"vw":3.38226},{"c":3.39,"h":3.4,"l":3.38,"n":31,"o":3.3985,"t":"2026-09-30T18:45:00Z","v":2917,"vw":3.391443},{"c":3.38,"h":3.395,"l":3.38,"n":56,"o":3.395,"t":"2026-09-30T19:00:00Z","v":3386,"vw":3.387371},{"c":3.4,"h":3.4,"l":3.37,"n":114,"o":3.385,"t":"2026-09-30T19:15:00Z","v":13893,"vw":3.384287},{"c":3.42,"h":3.42,"l":3.39,"n":223,"o":3.395,"t":"2026-09-30T19:30:00Z","v":18375,"vw":3.405169},{"c":3.39,"h":3.44,"l":3.38,"n":621,"o":3.43,"t":"2026-09-30T19:45:00Z","v":49198,"vw":3.399111},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-09-30T20:00:00Z","v":14072,"vw":3.39},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-01T11:00:00Z","v":150,"vw":3.45},{"c":3.37,"h":3.4399,"l":3.35,"n":133,"o":3.39,"t":"2026-10-01T13:30:00Z","v":17139,"vw":3.38971},{"c":3.36,"h":3.38,"l":3.35,"n":69,"o":3.3792,"t":"2026-10-01T13:45:00Z","v":4844,"vw":3.362628},{"c":3.3645,"h":3.3645,"l":3.3,"n":188,"o":3.35,"t":"2026-10-01T14:00:00Z","v":18903,"vw":3.334301},{"c":3.365,"h":3.41,"l":3.33,"n":28,"o":3.41,"t":"2026-10-01T14:15:00Z","v":12211,"vw":3.395035},{"c":3.395,"h":3.4,"l":3.3609,"n":47,"o":3.38,"t":"2026-10-01T14:30:00Z","v":5093,"vw":3.388546},{"c":3.36,"h":3.4,"l":3.36,"n":44,"o":3.395,"t":"2026-10-01T14:45:00Z","v":4650,"vw":3.376048},{"c":3.34,"h":3.35,"l":3.33,"n":24,"o":3.35,"t":"2026-10-01T15:00:00Z","v":4522,"vw":3.337028},{"c":3.38,"h":3.38,"l":3.34,"n":54,"o":3.34,"t":"2026-10-01T15:15:00Z","v":5926,"vw":3.354236},{"c":3.37,"h":3.37,"l":3.35,"n":20,"o":3.36,"t":"2026-10-01T15:30:00Z","v":1002,"vw":3.365342},{"c":3.41,"h":3.4216,"l":3.362,"n":81,"o":3.362,"t":"2026-10-01T15:45:00Z","v":6204,"vw":3.396576},{"c":3.4338,"h":3.45,"l":3.4196,"n":37,"o":3.4265,"t":"2026-10-01T16:00:00Z","v":4596,"vw":3.437315},{"c":3.45,"h":3.46,"l":3.42,"n":34,"o":3.43,"t":"2026-10-01T16:15:00Z","v":3067,"vw":3.444991},{"c":3.4465,"h":3.4498,"l":3.44,"n":34,"o":3.44,"t":"2026-10-01T16:30:00Z","v":2599,"vw":3.443705},{"c":3.43,"h":3.45,"l":3.43,"n":5,"o":3.44,"t":"2026-10-01T16:45:00Z","v":414,"vw":3.4425},{"c":3.43,"h":3.45,"l":3.43,"n":11,"o":3.44,"t":"2026-10-01T17:00:00Z","v":920,"vw":3.44},{"c":3.47,"h":3.47,"l":3.435,"n":115,"o":3.44,"t":"2026-10-01T17:15:00Z","v":4985,"vw":3.446372},{"c":3.49,"h":3.5,"l":3.48,"n":51,"o":3.48,"t":"2026-10-01T17:30:00Z","v":3945,"vw":3.486456},{"c":3.485,"h":3.5,"l":3.485,"n":48,"o":3.5,"t":"2026-10-01T17:45:00Z","v":4554,"vw":3.490407},{"c":3.48,"h":3.48,"l":3.455,"n":155,"o":3.48,"t":"2026-10-01T18:00:00Z","v":7870,"vw":3.468961},{"c":3.455,"h":3.5,"l":3.45,"n":79,"o":3.475,"t":"2026-10-01T18:15:00Z","v":6033,"vw":3.474884},{"c":3.45,"h":3.47,"l":3.45,"n":49,"o":3.45,"t":"2026-10-01T18:30:00Z","v":3133,"vw":3.460592},{"c":3.46,"h":3.468,"l":3.46,"n":26,"o":3.46,"t":"2026-10-01T18:45:00Z","v":2760,"vw":3.461667},{"c":3.47,"h":3.47,"l":3.45,"n":73,"o":3.46,"t":"2026-10-01T19:00:00Z","v":7383,"vw":3.466741},{"c":3.45,"h":3.4709,"l":3.44,"n":90,"o":3.47,"t":"2026-10-01T19:15:00Z","v":7699,"vw":3.45445},{"c":3.47,"h":3.475,"l":3.455,"n":129,"o":3.455,"t":"2026-10-01T19:30:00Z","v":17209,"vw":3.464378},{"c":3.5,"h":3.5,"l":3.47,"n":370,"o":3.47,"t":"2026-10-01T19:45:00Z","v":31984,"vw":3.487943},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-01T20:00:00Z","v":9368,"vw":3.48},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-01T23:45:00Z","v":1000,"vw":3.54},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-02T08:30:00Z","v":300,"vw":3.395633},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-02T11:45:00Z","v":215,"vw":3.52},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-02T12:00:00Z","v":199,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-02T12:30:00Z","v":1548,"vw":3.5},{"c":3.57,"h":3.58,"l":3.57,"n":2,"o":3.58,"t":"2026-10-02T13:15:00Z","v":500,"vw":3.576},{"c":3.5,"h":3.59,"l":3.5,"n":37,"o":3.58,"t":"2026-10-02T13:30:00Z","v":12737,"vw":3.563482},{"c":3.5,"h":3.53,"l":3.4808,"n":54,"o":3.53,"t":"2026-10-02T13:45:00Z","v":7936,"vw":3.498522},{"c":3.525,"h":3.525,"l":3.47,"n":81,"o":3.48,"t":"2026-10-02T14:00:00Z","v":12249,"vw":3.507419},{"c":3.57,"h":3.57,"l":3.525,"n":83,"o":3.525,"t":"2026-10-02T14:15:00Z","v":9279,"vw":3.546909},{"c":3.6,"h":3.605,"l":3.56,"n":50,"o":3.56,"t":"2026-10-02T14:30:00Z","v":2566,"vw":3.588857},{"c":3.58,"h":3.61,"l":3.57,"n":35,"o":3.59,"t":"2026-10-02T14:45:00Z","v":2830,"vw":3.589815},{"c":3.51,"h":3.57,"l":3.51,"n":44,"o":3.57,"t":"2026-10-02T15:00:00Z","v":2129,"vw":3.529321},{"c":3.5,"h":3.52,"l":3.5,"n":23,"o":3.5104,"t":"2026-10-02T15:15:00Z","v":4111,"vw":3.506857},{"c":3.53,"h":3.54,"l":3.505,"n":41,"o":3.505,"t":"2026-10-02T15:30:00Z","v":4015,"vw":3.524429},{"c":3.5394,"h":3.54,"l":3.5202,"n":15,"o":3.53,"t":"2026-10-02T15:45:00Z","v":815,"vw":3.534289},{"c":3.57,"h":3.58,"l":3.54,"n":52,"o":3.54,"t":"2026-10-02T16:00:00Z","v":2692,"vw":3.556265},{"c":3.58,"h":3.58,"l":3.565,"n":35,"o":3.58,"t":"2026-10-02T16:15:00Z","v":1727,"vw":3.572685},{"c":3.56,"h":3.57,"l":3.55,"n":54,"o":3.56,"t":"2026-10-02T16:30:00Z","v":3217,"vw":3.561747},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-10-02T16:45:00Z","v":100,"vw":3.565},{"c":3.54,"h":3.56,"l":3.54,"n":34,"o":3.56,"t":"2026-10-02T17:00:00Z","v":2096,"vw":3.554438},{"c":3.54,"h":3.54,"l":3.54,"n":16,"o":3.54,"t":"2026-10-02T17:15:00Z","v":446,"vw":3.54},{"c":3.55,"h":3.555,"l":3.545,"n":52,"o":3.545,"t":"2026-10-02T17:30:00Z","v":8586,"vw":3.547806},{"c":3.56,"h":3.56,"l":3.55,"n":65,"o":3.55,"t":"2026-10-02T17:45:00Z","v":8178,"vw":3.553604},{"c":3.54,"h":3.56,"l":3.54,"n":39,"o":3.56,"t":"2026-10-02T18:00:00Z","v":3757,"vw":3.552781},{"c":3.51,"h":3.545,"l":3.51,"n":48,"o":3.54,"t":"2026-10-02T18:15:00Z","v":3817,"vw":3.52711},{"c":3.53,"h":3.53,"l":3.51,"n":17,"o":3.52,"t":"2026-10-02T18:30:00Z","v":443,"vw":3.52},{"c":3.525,"h":3.525,"l":3.52,"n":15,"o":3.525,"t":"2026-10-02T18:45:00Z","v":856,"vw":3.523487},{"c":3.535,"h":3.55,"l":3.525,"n":54,"o":3.525,"t":"2026-10-02T19:00:00Z","v":4457,"vw":3.533319},{"c":3.54,"h":3.54,"l":3.53,"n":38,"o":3.53,"t":"2026-10-02T19:15:00Z","v":2015,"vw":3.532458},{"c":3.53,"h":3.55,"l":3.53,"n":121,"o":3.54,"t":"2026-10-02T19:30:00Z","v":8177,"vw":3.538384},{"c":3.51,"h":3.55,"l":3.5,"n":487,"o":3.52,"t":"2026-10-02T19:45:00Z","v":60482,"vw":3.521029},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-02T20:00:00Z","v":9507,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-02T20:30:00Z","v":270,"vw":3.5},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-05T08:15:00Z","v":1500,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T08:30:00Z","v":1000,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-05T09:45:00Z","v":1000,"vw":3.6},{"c":3.51,"h":3.51,"l":3.5,"n":2,"o":3.5,"t":"2026-10-05T11:15:00Z","v":2100,"vw":3.504762},{"c":3.524,"h":3.62,"l":3.5,"n":200,"o":3.6,"t":"2026-10-05T13:30:00Z","v":23008,"vw":3.54738},{"c":3.43,"h":3.55,"l":3.43,"n":133,"o":3.529,"t":"2026-10-05T13:45:00Z","v":18411,"vw":3.492156},{"c":3.49,"h":3.495,"l":3.439,"n":30,"o":3.439,"t":"2026-10-05T14:00:00Z","v":1935,"vw":3.464807},{"c":3.44,"h":3.4981,"l":3.44,"n":28,"o":3.48,"t":"2026-10-05T14:15:00Z","v":3283,"vw":3.469733},{"c":3.45,"h":3.45,"l":3.42,"n":68,"o":3.43,"t":"2026-10-05T14:30:00Z","v":1852,"vw":3.4345},{"c":3.47,"h":3.4799,"l":3.445,"n":36,"o":3.445,"t":"2026-10-05T14:45:00Z","v":5145,"vw":3.454849},{"c":3.46,"h":3.485,"l":3.46,"n":94,"o":3.48,"t":"2026-10-05T15:00:00Z","v":3433,"vw":3.476391},{"c":3.44,"h":3.46,"l":3.44,"n":44,"o":3.46,"t":"2026-10-05T15:15:00Z","v":2875,"vw":3.452257},{"c":3.43,"h":3.43,"l":3.41,"n":18,"o":3.43,"t":"2026-10-05T15:30:00Z","v":871,"vw":3.4225},{"c":3.44,"h":3.44,"l":3.425,"n":41,"o":3.44,"t":"2026-10-05T15:45:00Z","v":7128,"vw":3.436893},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-05T16:00:00Z","v":190,"vw":3.42},{"c":3.415,"h":3.415,"l":3.41,"n":28,"o":3.41,"t":"2026-10-05T16:15:00Z","v":3543,"vw":3.41139},{"c":3.42,"h":3.42,"l":3.415,"n":14,"o":3.415,"t":"2026-10-05T16:30:00Z","v":1102,"vw":3.41941},{"c":3.41,"h":3.41,"l":3.41,"n":11,"o":3.41,"t":"2026-10-05T16:45:00Z","v":1204,"vw":3.41},{"c":3.39,"h":3.41,"l":3.38,"n":20,"o":3.41,"t":"2026-10-05T17:00:00Z","v":1931,"vw":3.395769},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-05T17:15:00Z","v":527,"vw":3.39},{"c":3.41,"h":3.41,"l":3.38,"n":55,"o":3.38,"t":"2026-10-05T17:30:00Z","v":4888,"vw":3.398718},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-05T17:45:00Z","v":1103,"vw":3.41},{"c":3.395,"h":3.41,"l":3.39,"n":9,"o":3.4,"t":"2026-10-05T18:00:00Z","v":2232,"vw":3.403181},{"c":3.39,"h":3.405,"l":3.39,"n":146,"o":3.4,"t":"2026-10-05T18:15:00Z","v":14323,"vw":3.399895},{"c":3.4136,"h":3.415,"l":3.398,"n":85,"o":3.4,"t":"2026-10-05T18:30:00Z","v":10122,"vw":3.405473},{"c":3.455,"h":3.455,"l":3.42,"n":66,"o":3.42,"t":"2026-10-05T18:45:00Z","v":6541,"vw":3.433743},{"c":3.46,"h":3.46,"l":3.45,"n":45,"o":3.45,"t":"2026-10-05T19:00:00Z","v":2829,"vw":3.454521},{"c":3.435,"h":3.45,"l":3.435,"n":32,"o":3.45,"t":"2026-10-05T19:15:00Z","v":2801,"vw":3.446566},{"c":3.43,"h":3.43,"l":3.43,"n":27,"o":3.43,"t":"2026-10-05T19:30:00Z","v":478,"vw":3.43},{"c":3.44,"h":3.44,"l":3.4,"n":377,"o":3.43,"t":"2026-10-05T19:45:00Z","v":30732,"vw":3.42261},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-05T20:00:00Z","v":5929,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-05T23:00:00Z","v":200,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-05T23:45:00Z","v":1500,"vw":3.47},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-06T12:00:00Z","v":155,"vw":3.41},{"c":3.535,"h":3.5697,"l":3.47,"n":175,"o":3.48,"t":"2026-10-06T13:30:00Z","v":22875,"vw":3.531807},{"c":3.599,"h":3.61,"l":3.535,"n":53,"o":3.535,"t":"2026-10-06T13:45:00Z","v":6801,"vw":3.580581},{"c":3.64,"h":3.64,"l":3.59,"n":65,"o":3.6,"t":"2026-10-06T14:00:00Z","v":31488,"vw":3.597182},{"c":3.65,"h":3.69,"l":3.6,"n":162,"o":3.63,"t":"2026-10-06T14:15:00Z","v":20028,"vw":3.659609},{"c":3.65,"h":3.66,"l":3.615,"n":55,"o":3.6599,"t":"2026-10-06T14:30:00Z","v":11547,"vw":3.63375},{"c":3.69,"h":3.7,"l":3.6499,"n":117,"o":3.66,"t":"2026-10-06T14:45:00Z","v":33353,"vw":3.6839},{"c":3.69,"h":3.71,"l":3.68,"n":119,"o":3.69,"t":"2026-10-06T15:00:00Z","v":20623,"vw":3.692777},{"c":3.74,"h":3.74,"l":3.68,"n":140,"o":3.69,"t":"2026-10-06T15:15:00Z","v":18267,"vw":3.702578},{"c":3.75,"h":3.79,"l":3.73,"n":156,"o":3.735,"t":"2026-10-06T15:30:00Z","v":21212,"vw":3.753826},{"c":3.74,"h":3.7598,"l":3.74,"n":44,"o":3.75,"t":"2026-10-06T15:45:00Z","v":3624,"vw":3.746737},{"c":3.72,"h":3.74,"l":3.72,"n":30,"o":3.74,"t":"2026-10-06T16:00:00Z","v":4066,"vw":3.735202},{"c":3.7039,"h":3.72,"l":3.7,"n":25,"o":3.72,"t":"2026-10-06T16:15:00Z","v":3010,"vw":3.706562},{"c":3.71,"h":3.72,"l":3.71,"n":11,"o":3.72,"t":"2026-10-06T16:30:00Z","v":1144,"vw":3.717849},{"c":3.705,"h":3.73,"l":3.7,"n":58,"o":3.72,"t":"2026-10-06T16:45:00Z","v":4527,"vw":3.710101},{"c":3.7,"h":3.705,"l":3.68,"n":47,"o":3.705,"t":"2026-10-06T17:00:00Z","v":6571,"vw":3.695856},{"c":3.68,"h":3.685,"l":3.63,"n":147,"o":3.68,"t":"2026-10-06T17:15:00Z","v":13140,"vw":3.655419},{"c":3.7,"h":3.7,"l":3.68,"n":9,"o":3.68,"t":"2026-10-06T17:30:00Z","v":736,"vw":3.686993},{"c":3.7,"h":3.7,"l":3.7,"n":14,"o":3.7,"t":"2026-10-06T17:45:00Z","v":662,"vw":3.7},{"c":3.69,"h":3.705,"l":3.69,"n":71,"o":3.705,"t":"2026-10-06T18:00:00Z","v":3736,"vw":3.696868},{"c":3.645,"h":3.685,"l":3.645,"n":28,"o":3.685,"t":"2026-10-06T18:15:00Z","v":4239,"vw":3.662469},{"c":3.65,"h":3.65,"l":3.63,"n":32,"o":3.64,"t":"2026-10-06T18:30:00Z","v":2099,"vw":3.643408},{"c":3.63,"h":3.64,"l":3.625,"n":54,"o":3.635,"t":"2026-10-06T18:45:00Z","v":4255,"vw":3.630594},{"c":3.6299,"h":3.63,"l":3.62,"n":62,"o":3.625,"t":"2026-10-06T19:00:00Z","v":3666,"vw":3.625218},{"c":3.59,"h":3.62,"l":3.59,"n":60,"o":3.62,"t":"2026-10-06T19:15:00Z","v":6763,"vw":3.602421},{"c":3.595,"h":3.6,"l":3.58,"n":54,"o":3.585,"t":"2026-10-06T19:30:00Z","v":3325,"vw":3.584253},{"c":3.59,"h":3.605,"l":3.56,"n":393,"o":3.59,"t":"2026-10-06T19:45:00Z","v":32642,"vw":3.58238},{"c":3.61,"h":3.61,"l":3.6,"n":9,"o":3.6,"t":"2026-10-06T20:00:00Z","v":9835,"vw":3.600825},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-07T11:00:00Z","v":334,"vw":3.53},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-07T12:00:00Z","v":100,"vw":3.61},{"c":3.394,"h":3.55,"l":3.39,"n":109,"o":3.55,"t":"2026-10-07T13:30:00Z","v":24599,"vw":3.478181},{"c":3.399,"h":3.4,"l":3.364,"n":127,"o":3.395,"t":"2026-10-07T13:45:00Z","v":12672,"vw":3.382577},{"c":3.43,"h":3.4388,"l":3.399,"n":124,"o":3.413,"t":"2026-10-07T14:00:00Z","v":36910,"vw":3.417437},{"c":3.4,"h":3.41,"l":3.4,"n":11,"o":3.41,"t":"2026-10-07T14:15:00Z","v":2195,"vw":3.405028},{"c":3.38,"h":3.39,"l":3.38,"n":17,"o":3.39,"t":"2026-10-07T14:30:00Z","v":1986,"vw":3.380814},{"c":3.36,"h":3.39,"l":3.36,"n":45,"o":3.39,"t":"2026-10-07T14:45:00Z","v":7637,"vw":3.370045},{"c":3.37,"h":3.38,"l":3.36,"n":85,"o":3.36,"t":"2026-10-07T15:00:00Z","v":10456,"vw":3.376881},{"c":3.36,"h":3.378,"l":3.35,"n":52,"o":3.37,"t":"2026-10-07T15:15:00Z","v":5481,"vw":3.363869},{"c":3.3848,"h":3.3848,"l":3.35,"n":31,"o":3.35,"t":"2026-10-07T15:30:00Z","v":3415,"vw":3.366662},{"c":3.3679,"h":3.389,"l":3.3679,"n":22,"o":3.37,"t":"2026-10-07T15:45:00Z","v":2523,"vw":3.375454},{"c":3.3676,"h":3.37,"l":3.345,"n":119,"o":3.36,"t":"2026-10-07T16:00:00Z","v":10415,"vw":3.358187},{"c":3.35,"h":3.36,"l":3.34,"n":41,"o":3.36,"t":"2026-10-07T16:15:00Z","v":4145,"vw":3.35527},{"c":3.36,"h":3.36,"l":3.34,"n":9,"o":3.36,"t":"2026-10-07T16:30:00Z","v":1799,"vw":3.358122},{"c":3.34,"h":3.35,"l":3.34,"n":28,"o":3.35,"t":"2026-10-07T16:45:00Z","v":2314,"vw":3.345402},{"c":3.34,"h":3.34,"l":3.32,"n":77,"o":3.33,"t":"2026-10-07T17:00:00Z","v":7544,"vw":3.335947},{"c":3.33,"h":3.34,"l":3.33,"n":19,"o":3.3354,"t":"2026-10-07T17:15:00Z","v":2431,"vw":3.339324},{"c":3.3339,"h":3.3339,"l":3.31,"n":75,"o":3.32,"t":"2026-10-07T17:30:00Z","v":12850,"vw":3.323335},{"c":3.34,"h":3.34,"l":3.33,"n":65,"o":3.34,"t":"2026-10-07T17:45:00Z","v":10078,"vw":3.339081},{"c":3.365,"h":3.38,"l":3.335,"n":62,"o":3.335,"t":"2026-10-07T18:00:00Z","v":20067,"vw":3.372475},{"c":3.37,"h":3.37,"l":3.36,"n":23,"o":3.37,"t":"2026-10-07T18:15:00Z","v":1542,"vw":3.364514},{"c":3.36,"h":3.375,"l":3.36,"n":18,"o":3.375,"t":"2026-10-07T18:30:00Z","v":2104,"vw":3.37225},{"c":3.37,"h":3.37,"l":3.36,"n":59,"o":3.36,"t":"2026-10-07T18:45:00Z","v":3771,"vw":3.369589},{"c":3.37,"h":3.38,"l":3.36,"n":102,"o":3.37,"t":"2026-10-07T19:00:00Z","v":6671,"vw":3.37147},{"c":3.375,"h":3.38,"l":3.37,"n":64,"o":3.37,"t":"2026-10-07T19:15:00Z","v":4150,"vw":3.375367},{"c":3.375,"h":3.39,"l":3.375,"n":129,"o":3.375,"t":"2026-10-07T19:30:00Z","v":12701,"vw":3.379149},{"c":3.38,"h":3.405,"l":3.37,"n":348,"o":3.37,"t":"2026-10-07T19:45:00Z","v":26898,"vw":3.390581},{"c":3.41,"h":3.41,"l":3.38,"n":6,"o":3.38,"t":"2026-10-07T20:00:00Z","v":10059,"vw":3.380597},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-08T09:45:00Z","v":100,"vw":3.38},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-08T11:30:00Z","v":100,"vw":3.44},{"c":3.38,"h":3.38,"l":3.37,"n":5,"o":3.37,"t":"2026-10-08T12:45:00Z","v":1000,"vw":3.374199},{"c":3.31,"h":3.375,"l":3.31,"n":93,"o":3.36,"t":"2026-10-08T13:30:00Z","v":10546,"vw":3.341685},{"c":3.33,"h":3.34,"l":3.33,"n":48,"o":3.34,"t":"2026-10-08T13:45:00Z","v":3560,"vw":3.331869},{"c":3.34,"h":3.355,"l":3.34,"n":52,"o":3.34,"t":"2026-10-08T14:00:00Z","v":2839,"vw":3.342515},{"c":3.34,"h":3.36,"l":3.33,"n":55,"o":3.335,"t":"2026-10-08T14:15:00Z","v":3884,"vw":3.340014},{"c":3.29,"h":3.33,"l":3.29,"n":197,"o":3.33,"t":"2026-10-08T14:30:00Z","v":28762,"vw":3.299416},{"c":3.275,"h":3.285,"l":3.27,"n":60,"o":3.285,"t":"2026-10-08T14:45:00Z","v":3854,"vw":3.27385},{"c":3.25,"h":3.26,"l":3.231,"n":81,"o":3.26,"t":"2026-10-08T15:00:00Z","v":5927,"vw":3.248218},{"c":3.25,"h":3.25,"l":3.23,"n":130,"o":3.25,"t":"2026-10-08T15:15:00Z","v":10841,"vw":3.241885},{"c":3.2301,"h":3.25,"l":3.23,"n":20,"o":3.24,"t":"2026-10-08T15:30:00Z","v":1791,"vw":3.233341},{"c":3.26,"h":3.26,"l":3.245,"n":62,"o":3.25,"t":"2026-10-08T15:45:00Z","v":10638,"vw":3.257559},{"c":3.27,"h":3.27,"l":3.26,"n":22,"o":3.26,"t":"2026-10-08T16:00:00Z","v":983,"vw":3.261988},{"c":3.26,"h":3.28,"l":3.25,"n":100,"o":3.26,"t":"2026-10-08T16:15:00Z","v":7626,"vw":3.264097},{"c":3.255,"h":3.26,"l":3.23,"n":81,"o":3.26,"t":"2026-10-08T16:30:00Z","v":9112,"vw":3.247547},{"c":3.22,"h":3.24,"l":3.21,"n":97,"o":3.24,"t":"2026-10-08T16:45:00Z","v":6751,"vw":3.221254},{"c":3.21,"h":3.215,"l":3.195,"n":115,"o":3.215,"t":"2026-10-08T17:00:00Z","v":8103,"vw":3.201486},{"c":3.17,"h":3.2099,"l":3.17,"n":83,"o":3.205,"t":"2026-10-08T17:15:00Z","v":4646,"vw":3.183724},{"c":3.21,"h":3.21,"l":3.18,"n":63,"o":3.18,"t":"2026-10-08T17:30:00Z","v":4798,"vw":3.188261},{"c":3.205,"h":3.21,"l":3.19,"n":53,"o":3.21,"t":"2026-10-08T17:45:00Z","v":7685,"vw":3.201402},{"c":3.2,"h":3.205,"l":3.195,"n":63,"o":3.201,"t":"2026-10-08T18:00:00Z","v":10851,"vw":3.199893},{"c":3.19,"h":3.2,"l":3.18,"n":200,"o":3.2,"t":"2026-10-08T18:15:00Z","v":21161,"vw":3.190546},{"c":3.19,"h":3.195,"l":3.19,"n":38,"o":3.195,"t":"2026-10-08T18:30:00Z","v":2992,"vw":3.191923},{"c":3.19,"h":3.2,"l":3.18,"n":48,"o":3.18,"t":"2026-10-08T18:45:00Z","v":7898,"vw":3.190582},{"c":3.2,"h":3.2154,"l":3.2,"n":52,"o":3.2,"t":"2026-10-08T19:00:00Z","v":2844,"vw":3.20655},{"c":3.23,"h":3.23,"l":3.2,"n":73,"o":3.2,"t":"2026-10-08T19:15:00Z","v":6737,"vw":3.214699},{"c":3.235,"h":3.24,"l":3.21,"n":110,"o":3.22,"t":"2026-10-08T19:30:00Z","v":8079,"vw":3.224976},{"c":3.28,"h":3.28,"l":3.23,"n":437,"o":3.239,"t":"2026-10-08T19:45:00Z","v":27328,"vw":3.254069},{"c":3.27,"h":3.27,"l":3.27,"n":13,"o":3.27,"t":"2026-10-08T20:00:00Z","v":6581,"vw":3.27},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-08T20:15:00Z","v":500,"vw":3.3},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-09T13:15:00Z","v":300,"vw":3.35},{"c":3.17,"h":3.34,"l":3.15,"n":125,"o":3.34,"t":"2026-10-09T13:30:00Z","v":18319,"vw":3.214805},{"c":3.15,"h":3.1796,"l":3.13,"n":234,"o":3.16,"t":"2026-10-09T13:45:00Z","v":22515,"vw":3.147205},{"c":3.1401,"h":3.17,"l":3.13,"n":109,"o":3.145,"t":"2026-10-09T14:00:00Z","v":20595,"vw":3.153636},{"c":3.165,"h":3.165,"l":3.13,"n":71,"o":3.16,"t":"2026-10-09T14:15:00Z","v":10162,"vw":3.145554},{"c":3.15,"h":3.16,"l":3.14,"n":58,"o":3.16,"t":"2026-10-09T14:30:00Z","v":9807,"vw":3.153038},{"c":3.1519,"h":3.17,"l":3.1519,"n":40,"o":3.1582,"t":"2026-10-09T14:45:00Z","v":5015,"vw":3.162039},{"c":3.1301,"h":3.15,"l":3.125,"n":117,"o":3.15,"t":"2026-10-09T15:00:00Z","v":12369,"vw":3.140232},{"c":3.14,"h":3.15,"l":3.13,"n":111,"o":3.13,"t":"2026-10-09T15:15:00Z","v":15481,"vw":3.138923},{"c":3.13,"h":3.1399,"l":3.125,"n":93,"o":3.135,"t":"2026-10-09T15:30:00Z","v":4150,"vw":3.130047},{"c":3.13,"h":3.14,"l":3.12,"n":26,"o":3.1215,"t":"2026-10-09T15:45:00Z","v":8048,"vw":3.128331},{"c":3.115,"h":3.12,"l":3.115,"n":40,"o":3.12,"t":"2026-10-09T16:00:00Z","v":4345,"vw":3.119798},{"c":3.1201,"h":3.1201,"l":3.11,"n":32,"o":3.11,"t":"2026-10-09T16:15:00Z","v":4719,"vw":3.117006},{"c":3.125,"h":3.13,"l":3.12,"n":9,"o":3.125,"t":"2026-10-09T16:30:00Z","v":730,"vw":3.126667},{"c":3.1287,"h":3.1287,"l":3.125,"n":6,"o":3.125,"t":"2026-10-09T16:45:00Z","v":229,"vw":3.126825},{"c":3.085,"h":3.12,"l":3.08,"n":157,"o":3.12,"t":"2026-10-09T17:00:00Z","v":30926,"vw":3.104052},{"c":3.095,"h":3.0991,"l":3.08,"n":65,"o":3.08,"t":"2026-10-09T17:15:00Z","v":5573,"vw":3.087482},{"c":3.1,"h":3.1078,"l":3.095,"n":37,"o":3.1,"t":"2026-10-09T17:30:00Z","v":2701,"vw":3.100306},{"c":3.12,"h":3.12,"l":3.09,"n":53,"o":3.09,"t":"2026-10-09T17:45:00Z","v":10123,"vw":3.10994},{"c":3.129,"h":3.14,"l":3.115,"n":73,"o":3.125,"t":"2026-10-09T18:00:00Z","v":11245,"vw":3.132065},{"c":3.11,"h":3.135,"l":3.11,"n":86,"o":3.12,"t":"2026-10-09T18:15:00Z","v":13353,"vw":3.127175},{"c":3.1,"h":3.11,"l":3.1,"n":50,"o":3.11,"t":"2026-10-09T18:30:00Z","v":3921,"vw":3.101935},{"c":3.111,"h":3.125,"l":3.1,"n":116,"o":3.1,"t":"2026-10-09T18:45:00Z","v":14892,"vw":3.114941},{"c":3.1,"h":3.115,"l":3.1,"n":63,"o":3.11,"t":"2026-10-09T19:00:00Z","v":8370,"vw":3.108913},{"c":3.12,"h":3.135,"l":3.101,"n":219,"o":3.101,"t":"2026-10-09T19:15:00Z","v":15531,"vw":3.129232},{"c":3.13,"h":3.135,"l":3.12,"n":58,"o":3.12,"t":"2026-10-09T19:30:00Z","v":4149,"vw":3.128429},{"c":3.16,"h":3.175,"l":3.13,"n":368,"o":3.13,"t":"2026-10-09T19:45:00Z","v":25291,"vw":3.155786},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-09T20:00:00Z","v":4701,"vw":3.16},{"c":3.2,"h":3.2,"l":3.16,"n":2,"o":3.16,"t":"2026-10-09T20:30:00Z","v":500,"vw":3.1912},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-09T23:00:00Z","v":550,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-12T13:15:00Z","v":497,"vw":3.22},{"c":3.03,"h":3.1,"l":3,"n":198,"o":3.1,"t":"2026-10-12T13:30:00Z","v":48885,"vw":3.046098},{"c":3,"h":3.05,"l":3,"n":266,"o":3.04,"t":"2026-10-12T13:45:00Z","v":94817,"vw":3.013292},{"c":2.95,"h":2.99,"l":2.925,"n":103,"o":2.99,"t":"2026-10-12T14:00:00Z","v":13721,"vw":2.940201},{"c":2.9,"h":2.95,"l":2.88,"n":312,"o":2.935,"t":"2026-10-12T14:15:00Z","v":39495,"vw":2.902383},{"c":2.9,"h":2.9,"l":2.88,"n":129,"o":2.9,"t":"2026-10-12T14:30:00Z","v":25332,"vw":2.887664},{"c":2.895,"h":2.895,"l":2.88,"n":55,"o":2.89,"t":"2026-10-12T14:45:00Z","v":8317,"vw":2.889157},{"c":2.875,"h":2.9,"l":2.875,"n":140,"o":2.895,"t":"2026-10-12T15:00:00Z","v":20466,"vw":2.884498},{"c":2.89,"h":2.89,"l":2.87,"n":102,"o":2.875,"t":"2026-10-12T15:15:00Z","v":14705,"vw":2.87881},{"c":2.8914,"h":2.8999,"l":2.89,"n":32,"o":2.89,"t":"2026-10-12T15:30:00Z","v":5172,"vw":2.897288},{"c":2.8988,"h":2.9,"l":2.89,"n":35,"o":2.9,"t":"2026-10-12T15:45:00Z","v":7054,"vw":2.895544},{"c":2.91,"h":2.9199,"l":2.88,"n":70,"o":2.8982,"t":"2026-10-12T16:00:00Z","v":13223,"vw":2.899505},{"c":2.905,"h":2.91,"l":2.9,"n":43,"o":2.91,"t":"2026-10-12T16:15:00Z","v":3420,"vw":2.905323},{"c":2.95,"h":2.96,"l":2.901,"n":191,"o":2.9099,"t":"2026-10-12T16:30:00Z","v":17251,"vw":2.933588},{"c":2.955,"h":2.96,"l":2.94,"n":70,"o":2.95,"t":"2026-10-12T16:45:00Z","v":13641,"vw":2.949605},{"c":2.96,"h":2.97,"l":2.955,"n":73,"o":2.955,"t":"2026-10-12T17:00:00Z","v":4337,"vw":2.960006},{"c":2.945,"h":2.97,"l":2.94,"n":97,"o":2.96,"t":"2026-10-12T17:15:00Z","v":20574,"vw":2.963421},{"c":2.9499,"h":2.95,"l":2.9301,"n":30,"o":2.94,"t":"2026-10-12T17:30:00Z","v":5910,"vw":2.943387},{"c":2.911,"h":2.96,"l":2.911,"n":44,"o":2.94,"t":"2026-10-12T17:45:00Z","v":5677,"vw":2.927246},{"c":2.94,"h":2.94,"l":2.92,"n":37,"o":2.92,"t":"2026-10-12T18:00:00Z","v":5679,"vw":2.93153},{"c":2.9201,"h":2.9201,"l":2.92,"n":5,"o":2.92,"t":"2026-10-12T18:15:00Z","v":1217,"vw":2.92005},{"c":2.88,"h":2.9247,"l":2.88,"n":140,"o":2.92,"t":"2026-10-12T18:30:00Z","v":23911,"vw":2.904072},{"c":2.865,"h":2.89,"l":2.865,"n":77,"o":2.8877,"t":"2026-10-12T18:45:00Z","v":13359,"vw":2.873423},{"c":2.84,"h":2.8686,"l":2.84,"n":130,"o":2.865,"t":"2026-10-12T19:00:00Z","v":14493,"vw":2.851541},{"c":2.82,"h":2.85,"l":2.82,"n":227,"o":2.84,"t":"2026-10-12T19:15:00Z","v":21660,"vw":2.834995},{"c":2.81,"h":2.84,"l":2.8,"n":215,"o":2.815,"t":"2026-10-12T19:30:00Z","v":23169,"vw":2.82322},{"c":2.86,"h":2.87,"l":2.815,"n":299,"o":2.8191,"t":"2026-10-12T19:45:00Z","v":32339,"vw":2.845917},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-12T20:00:00Z","v":1993,"vw":2.86},{"c":2.831,"h":2.831,"l":2.831,"n":1,"o":2.831,"t":"2026-10-12T20:30:00Z","v":149,"vw":2.831},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-12T22:45:00Z","v":320,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-12T23:45:00Z","v":300,"vw":2.88},{"c":2.8991,"h":2.91,"l":2.8991,"n":3,"o":2.91,"t":"2026-10-13T12:15:00Z","v":1000,"vw":2.90571},{"c":2.84,"h":2.85,"l":2.84,"n":6,"o":2.85,"t":"2026-10-13T13:15:00Z","v":597,"vw":2.844962},{"c":2.8361,"h":2.86,"l":2.79,"n":116,"o":2.86,"t":"2026-10-13T13:30:00Z","v":31393,"vw":2.82632},{"c":2.825,"h":2.87,"l":2.825,"n":104,"o":2.825,"t":"2026-10-13T13:45:00Z","v":17601,"vw":2.851111},{"c":2.8614,"h":2.8614,"l":2.8,"n":116,"o":2.825,"t":"2026-10-13T14:00:00Z","v":17837,"vw":2.817475},{"c":2.815,"h":2.865,"l":2.8118,"n":57,"o":2.86,"t":"2026-10-13T14:15:00Z","v":9668,"vw":2.836064},{"c":2.81,"h":2.815,"l":2.805,"n":39,"o":2.805,"t":"2026-10-13T14:30:00Z","v":3509,"vw":2.809718},{"c":2.796,"h":2.81,"l":2.795,"n":133,"o":2.8,"t":"2026-10-13T14:45:00Z","v":29763,"vw":2.800374},{"c":2.785,"h":2.8,"l":2.78,"n":183,"o":2.8,"t":"2026-10-13T15:00:00Z","v":13110,"vw":2.791002},{"c":2.765,"h":2.79,"l":2.765,"n":52,"o":2.785,"t":"2026-10-13T15:15:00Z","v":5872,"vw":2.778859},{"c":2.75,"h":2.765,"l":2.75,"n":64,"o":2.76,"t":"2026-10-13T15:30:00Z","v":14217,"vw":2.756095},{"c":2.73,"h":2.75,"l":2.72,"n":128,"o":2.75,"t":"2026-10-13T15:45:00Z","v":24662,"vw":2.730404},{"c":2.74,"h":2.76,"l":2.73,"n":204,"o":2.735,"t":"2026-10-13T16:00:00Z","v":30938,"vw":2.743957},{"c":2.745,"h":2.76,"l":2.74,"n":70,"o":2.76,"t":"2026-10-13T16:15:00Z","v":12804,"vw":2.745232},{"c":2.751,"h":2.76,"l":2.75,"n":70,"o":2.75,"t":"2026-10-13T16:30:00Z","v":5459,"vw":2.756621},{"c":2.765,"h":2.765,"l":2.75,"n":77,"o":2.751,"t":"2026-10-13T16:45:00Z","v":16969,"vw":2.757704},{"c":2.755,"h":2.76,"l":2.75,"n":17,"o":2.7515,"t":"2026-10-13T17:00:00Z","v":12457,"vw":2.756447},{"c":2.7511,"h":2.76,"l":2.75,"n":7,"o":2.76,"t":"2026-10-13T17:15:00Z","v":1744,"vw":2.753212},{"c":2.76,"h":2.76,"l":2.745,"n":116,"o":2.75,"t":"2026-10-13T17:30:00Z","v":11602,"vw":2.749279},{"c":2.755,"h":2.77,"l":2.755,"n":18,"o":2.77,"t":"2026-10-13T17:45:00Z","v":1893,"vw":2.75953},{"c":2.78,"h":2.78,"l":2.755,"n":97,"o":2.76,"t":"2026-10-13T18:00:00Z","v":9151,"vw":2.771169},{"c":2.7603,"h":2.77,"l":2.7601,"n":15,"o":2.77,"t":"2026-10-13T18:15:00Z","v":2097,"vw":2.763962},{"c":2.745,"h":2.765,"l":2.725,"n":149,"o":2.765,"t":"2026-10-13T18:30:00Z","v":16823,"vw":2.747922},{"c":2.745,"h":2.75,"l":2.73,"n":39,"o":2.745,"t":"2026-10-13T18:45:00Z","v":4429,"vw":2.739618},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-13T19:00:00Z","v":238,"vw":2.74},{"c":2.76,"h":2.7601,"l":2.725,"n":68,"o":2.74,"t":"2026-10-13T19:15:00Z","v":6720,"vw":2.746024},{"c":2.75,"h":2.75,"l":2.745,"n":42,"o":2.75,"t":"2026-10-13T19:30:00Z","v":3770,"vw":2.749834},{"c":2.755,"h":2.7699,"l":2.75,"n":95,"o":2.75,"t":"2026-10-13T19:45:00Z","v":7069,"vw":2.756984},{"c":2.8,"h":2.8,"l":2.755,"n":5,"o":2.755,"t":"2026-10-13T20:00:00Z","v":9420,"vw":2.755576},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-13T20:15:00Z","v":250,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-13T20:45:00Z","v":830,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-13T21:00:00Z","v":1370,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-14T12:15:00Z","v":275,"vw":2.75},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-14T13:00:00Z","v":501,"vw":2.7},{"c":2.7,"h":2.75,"l":2.7,"n":6,"o":2.75,"t":"2026-10-14T13:15:00Z","v":595,"vw":2.72},{"c":2.602,"h":2.74,"l":2.56,"n":222,"o":2.7,"t":"2026-10-14T13:30:00Z","v":50227,"vw":2.623244},{"c":2.581,"h":2.65,"l":2.58,"n":204,"o":2.615,"t":"2026-10-14T13:45:00Z","v":34617,"vw":2.606096},{"c":2.61,"h":2.63,"l":2.575,"n":246,"o":2.58,"t":"2026-10-14T14:00:00Z","v":53850,"vw":2.594257},{"c":2.6,"h":2.6142,"l":2.59,"n":143,"o":2.61,"t":"2026-10-14T14:15:00Z","v":8647,"vw":2.600343},{"c":2.63,"h":2.63,"l":2.57,"n":508,"o":2.5902,"t":"2026-10-14T14:30:00Z","v":64387,"vw":2.581763},{"c":2.641,"h":2.65,"l":2.625,"n":506,"o":2.63,"t":"2026-10-14T14:45:00Z","v":66116,"vw":2.633012},{"c":2.61,"h":2.64,"l":2.61,"n":72,"o":2.64,"t":"2026-10-14T15:00:00Z","v":6139,"vw":2.621493},{"c":2.63,"h":2.63,"l":2.615,"n":57,"o":2.615,"t":"2026-10-14T15:15:00Z","v":5911,"vw":2.621298},{"c":2.615,"h":2.625,"l":2.6,"n":111,"o":2.621,"t":"2026-10-14T15:30:00Z","v":19551,"vw":2.611993},{"c":2.615,"h":2.62,"l":2.61,"n":43,"o":2.615,"t":"2026-10-14T15:45:00Z","v":6065,"vw":2.617099},{"c":2.59,"h":2.615,"l":2.585,"n":73,"o":2.61,"t":"2026-10-14T16:00:00Z","v":35467,"vw":2.599114},{"c":2.595,"h":2.6,"l":2.58,"n":145,"o":2.58,"t":"2026-10-14T16:15:00Z","v":8849,"vw":2.589193},{"c":2.6,"h":2.6,"l":2.58,"n":65,"o":2.585,"t":"2026-10-14T16:30:00Z","v":4974,"vw":2.587381},{"c":2.6012,"h":2.6012,"l":2.59,"n":109,"o":2.595,"t":"2026-10-14T16:45:00Z","v":7088,"vw":2.597763},{"c":2.6099,"h":2.61,"l":2.6,"n":89,"o":2.605,"t":"2026-10-14T17:00:00Z","v":5277,"vw":2.60534},{"c":2.605,"h":2.605,"l":2.6,"n":80,"o":2.6,"t":"2026-10-14T17:15:00Z","v":7180,"vw":2.601748},{"c":2.61,"h":2.61,"l":2.595,"n":166,"o":2.6,"t":"2026-10-14T17:30:00Z","v":11968,"vw":2.599818},{"c":2.605,"h":2.61,"l":2.605,"n":81,"o":2.61,"t":"2026-10-14T17:45:00Z","v":7976,"vw":2.608936},{"c":2.61,"h":2.61,"l":2.6,"n":65,"o":2.6,"t":"2026-10-14T18:00:00Z","v":4230,"vw":2.605074},{"c":2.6,"h":2.605,"l":2.595,"n":105,"o":2.6,"t":"2026-10-14T18:15:00Z","v":13108,"vw":2.598849},{"c":2.59,"h":2.6089,"l":2.59,"n":92,"o":2.6,"t":"2026-10-14T18:30:00Z","v":7429,"vw":2.597716},{"c":2.595,"h":2.5999,"l":2.585,"n":115,"o":2.5999,"t":"2026-10-14T18:45:00Z","v":11066,"vw":2.59044},{"c":2.595,"h":2.595,"l":2.58,"n":108,"o":2.59,"t":"2026-10-14T19:00:00Z","v":7645,"vw":2.587098},{"c":2.595,"h":2.61,"l":2.59,"n":153,"o":2.6,"t":"2026-10-14T19:15:00Z","v":14198,"vw":2.601468},{"c":2.605,"h":2.615,"l":2.598,"n":111,"o":2.598,"t":"2026-10-14T19:30:00Z","v":10903,"vw":2.607117},{"c":2.61,"h":2.62,"l":2.59,"n":793,"o":2.6088,"t":"2026-10-14T19:45:00Z","v":52053,"vw":2.602495},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-14T20:00:00Z","v":24831,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-14T20:45:00Z","v":1000,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-14T22:15:00Z","v":2370,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-14T22:45:00Z","v":630,"vw":2.59},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-14T23:30:00Z","v":3308,"vw":2.63},{"c":2.63,"h":2.63,"l":2.58,"n":2,"o":2.58,"t":"2026-10-14T23:45:00Z","v":600,"vw":2.596667},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T11:00:00Z","v":119,"vw":2.52},{"c":2.6716,"h":2.6716,"l":2.6716,"n":1,"o":2.6716,"t":"2026-10-15T12:30:00Z","v":135,"vw":2.6716},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.6},{"c":2.55,"h":2.59,"l":2.5,"n":249,"o":2.59,"t":"2026-10-15T13:30:00Z","v":43812,"vw":2.555445},{"c":2.475,"h":2.55,"l":2.47,"n":151,"o":2.55,"t":"2026-10-15T13:45:00Z","v":19823,"vw":2.495256},{"c":2.51,"h":2.5276,"l":2.46,"n":211,"o":2.4601,"t":"2026-10-15T14:00:00Z","v":21948,"vw":2.497963},{"c":2.515,"h":2.52,"l":2.495,"n":206,"o":2.51,"t":"2026-10-15T14:15:00Z","v":21602,"vw":2.506084},{"c":2.535,"h":2.54,"l":2.5,"n":138,"o":2.515,"t":"2026-10-15T14:30:00Z","v":11457,"vw":2.521494},{"c":2.535,"h":2.545,"l":2.52,"n":134,"o":2.535,"t":"2026-10-15T14:45:00Z","v":19450,"vw":2.535127},{"c":2.6,"h":2.61,"l":2.5305,"n":148,"o":2.535,"t":"2026-10-15T15:00:00Z","v":13919,"vw":2.566288},{"c":2.54,"h":2.605,"l":2.54,"n":225,"o":2.605,"t":"2026-10-15T15:15:00Z","v":14123,"vw":2.570417},{"c":2.53,"h":2.54,"l":2.525,"n":133,"o":2.53,"t":"2026-10-15T15:30:00Z","v":8610,"vw":2.533413},{"c":2.55,"h":2.5588,"l":2.53,"n":140,"o":2.53,"t":"2026-10-15T15:45:00Z","v":14309,"vw":2.54348},{"c":2.535,"h":2.55,"l":2.53,"n":121,"o":2.55,"t":"2026-10-15T16:00:00Z","v":9537,"vw":2.539792},{"c":2.5401,"h":2.55,"l":2.535,"n":77,"o":2.535,"t":"2026-10-15T16:15:00Z","v":7281,"vw":2.542591},{"c":2.55,"h":2.555,"l":2.544,"n":98,"o":2.544,"t":"2026-10-15T16:30:00Z","v":7596,"vw":2.548408},{"c":2.5389,"h":2.55,"l":2.53,"n":99,"o":2.55,"t":"2026-10-15T16:45:00Z","v":8911,"vw":2.535573},{"c":2.535,"h":2.545,"l":2.53,"n":76,"o":2.535,"t":"2026-10-15T17:00:00Z","v":10541,"vw":2.54011},{"c":2.525,"h":2.542,"l":2.525,"n":88,"o":2.535,"t":"2026-10-15T17:15:00Z","v":15053,"vw":2.53019},{"c":2.49,"h":2.52,"l":2.49,"n":164,"o":2.52,"t":"2026-10-15T17:30:00Z","v":48977,"vw":2.507243},{"c":2.53,"h":2.54,"l":2.49,"n":245,"o":2.49,"t":"2026-10-15T17:45:00Z","v":32397,"vw":2.518911},{"c":2.4989,"h":2.535,"l":2.495,"n":85,"o":2.535,"t":"2026-10-15T18:00:00Z","v":12303,"vw":2.522965},{"c":2.5099,"h":2.5099,"l":2.495,"n":86,"o":2.495,"t":"2026-10-15T18:15:00Z","v":8267,"vw":2.499272},{"c":2.51,"h":2.51,"l":2.49,"n":203,"o":2.5,"t":"2026-10-15T18:30:00Z","v":12817,"vw":2.500865},{"c":2.53,"h":2.535,"l":2.51,"n":85,"o":2.51,"t":"2026-10-15T18:45:00Z","v":17997,"vw":2.528287},{"c":2.565,"h":2.57,"l":2.535,"n":156,"o":2.535,"t":"2026-10-15T19:00:00Z","v":18399,"vw":2.554489},{"c":2.565,"h":2.58,"l":2.565,"n":113,"o":2.565,"t":"2026-10-15T19:15:00Z","v":9152,"vw":2.570876},{"c":2.585,"h":2.605,"l":2.56,"n":211,"o":2.565,"t":"2026-10-15T19:30:00Z","v":21196,"vw":2.583297},{"c":2.575,"h":2.6,"l":2.56,"n":440,"o":2.585,"t":"2026-10-15T19:45:00Z","v":40700,"vw":2.576646},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-15T20:00:00Z","v":13961,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T08:00:00Z","v":156,"vw":2.55},{"c":2.6,"h":2.6089,"l":2.54,"n":92,"o":2.55,"t":"2026-10-16T13:30:00Z","v":28916,"vw":2.562806},{"c":2.605,"h":2.605,"l":2.562,"n":49,"o":2.58,"t":"2026-10-16T13:45:00Z","v":5453,"vw":2.593279},{"c":2.63,"h":2.65,"l":2.61,"n":108,"o":2.62,"t":"2026-10-16T14:00:00Z","v":9011,"vw":2.637068},{"c":2.645,"h":2.655,"l":2.611,"n":63,"o":2.64,"t":"2026-10-16T14:15:00Z","v":8288,"vw":2.632853},{"c":2.69,"h":2.69,"l":2.65,"n":94,"o":2.659,"t":"2026-10-16T14:30:00Z","v":8914,"vw":2.67459},{"c":2.65,"h":2.68,"l":2.64,"n":98,"o":2.68,"t":"2026-10-16T14:45:00Z","v":9569,"vw":2.657323},{"c":2.62,"h":2.639,"l":2.62,"n":8,"o":2.639,"t":"2026-10-16T15:00:00Z","v":3877,"vw":2.622296},{"c":2.5908,"h":2.6187,"l":2.59,"n":107,"o":2.615,"t":"2026-10-16T15:15:00Z","v":23223,"vw":2.603289},{"c":2.6,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-16T15:30:00Z","v":1125,"vw":2.599067},{"c":2.56,"h":2.605,"l":2.56,"n":59,"o":2.6,"t":"2026-10-16T15:45:00Z","v":9685,"vw":2.582529},{"c":2.54,"h":2.56,"l":2.53,"n":44,"o":2.56,"t":"2026-10-16T16:00:00Z","v":7420,"vw":2.549327},{"c":2.51,"h":2.54,"l":2.51,"n":34,"o":2.54,"t":"2026-10-16T16:15:00Z","v":3668,"vw":2.522953},{"c":2.515,"h":2.515,"l":2.505,"n":20,"o":2.51,"t":"2026-10-16T16:30:00Z","v":6091,"vw":2.510666},{"c":2.505,"h":2.52,"l":2.5,"n":52,"o":2.51,"t":"2026-10-16T16:45:00Z","v":9623,"vw":2.509374},{"c":2.4967,"h":2.5,"l":2.485,"n":56,"o":2.5,"t":"2026-10-16T17:00:00Z","v":4110,"vw":2.494474},{"c":2.49,"h":2.49,"l":2.48,"n":13,"o":2.48,"t":"2026-10-16T17:15:00Z","v":1145,"vw":2.484444},{"c":2.5,"h":2.5,"l":2.49,"n":20,"o":2.49,"t":"2026-10-16T17:30:00Z","v":3774,"vw":2.499342},{"c":2.47,"h":2.5,"l":2.47,"n":41,"o":2.5,"t":"2026-10-16T17:45:00Z","v":3560,"vw":2.483066},{"c":2.46,"h":2.48,"l":2.46,"n":34,"o":2.47,"t":"2026-10-16T18:00:00Z","v":3954,"vw":2.468216},{"c":2.4899,"h":2.49,"l":2.46,"n":89,"o":2.46,"t":"2026-10-16T18:15:00Z","v":12318,"vw":2.481791},{"c":2.485,"h":2.485,"l":2.48,"n":15,"o":2.485,"t":"2026-10-16T18:30:00Z","v":1855,"vw":2.484412},{"c":2.445,"h":2.48,"l":2.43,"n":133,"o":2.48,"t":"2026-10-16T18:45:00Z","v":18537,"vw":2.447361},{"c":2.442,"h":2.455,"l":2.43,"n":123,"o":2.44,"t":"2026-10-16T19:00:00Z","v":11719,"vw":2.440595},{"c":2.46,"h":2.46,"l":2.44,"n":135,"o":2.45,"t":"2026-10-16T19:15:00Z","v":17510,"vw":2.450487},{"c":2.45,"h":2.465,"l":2.45,"n":175,"o":2.465,"t":"2026-10-16T19:30:00Z","v":9710,"vw":2.459219},{"c":2.48,"h":2.48,"l":2.44,"n":501,"o":2.4588,"t":"2026-10-16T19:45:00Z","v":41072,"vw":2.454998},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-16T20:00:00Z","v":16621,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-16T20:45:00Z","v":100,"vw":2.46},{"c":2.62,"h":2.96,"l":2.52,"n":10,"o":2.96,"t":"2026-10-19T08:45:00Z","v":2099,"vw":2.604318},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T09:15:00Z","v":137,"vw":2.55},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-19T10:00:00Z","v":1730,"vw":2.58},{"c":2.599,"h":2.599,"l":2.599,"n":1,"o":2.599,"t":"2026-10-19T10:15:00Z","v":142,"vw":2.599},{"c":2.58,"h":2.59,"l":2.58,"n":2,"o":2.59,"t":"2026-10-19T11:45:00Z","v":1500,"vw":2.581333},{"c":2.6,"h":2.6,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T12:15:00Z","v":2355,"vw":2.58327},{"c":2.47,"h":2.57,"l":2.46,"n":169,"o":2.57,"t":"2026-10-19T13:30:00Z","v":27576,"vw":2.533318},{"c":2.41,"h":2.48,"l":2.41,"n":43,"o":2.48,"t":"2026-10-19T13:45:00Z","v":6606,"vw":2.452827},{"c":2.46,"h":2.46,"l":2.38,"n":206,"o":2.41,"t":"2026-10-19T14:00:00Z","v":24797,"vw":2.418998},{"c":2.45,"h":2.48,"l":2.45,"n":48,"o":2.47,"t":"2026-10-19T14:15:00Z","v":4330,"vw":2.467825},{"c":2.435,"h":2.44,"l":2.41,"n":60,"o":2.44,"t":"2026-10-19T14:30:00Z","v":4705,"vw":2.422522},{"c":2.435,"h":2.44,"l":2.43,"n":65,"o":2.44,"t":"2026-10-19T14:45:00Z","v":5509,"vw":2.436489},{"c":2.425,"h":2.43,"l":2.42,"n":64,"o":2.43,"t":"2026-10-19T15:00:00Z","v":3628,"vw":2.425138},{"c":2.42,"h":2.42,"l":2.41,"n":80,"o":2.42,"t":"2026-10-19T15:15:00Z","v":5713,"vw":2.416481},{"c":2.42,"h":2.435,"l":2.42,"n":48,"o":2.425,"t":"2026-10-19T15:30:00Z","v":7973,"vw":2.427329},{"c":2.42,"h":2.42,"l":2.41,"n":45,"o":2.42,"t":"2026-10-19T15:45:00Z","v":3349,"vw":2.415192},{"c":2.39,"h":2.42,"l":2.385,"n":89,"o":2.42,"t":"2026-10-19T16:00:00Z","v":11474,"vw":2.401011},{"c":2.3989,"h":2.3999,"l":2.39,"n":18,"o":2.39,"t":"2026-10-19T16:15:00Z","v":3958,"vw":2.396428},{"c":2.39,"h":2.395,"l":2.39,"n":25,"o":2.39,"t":"2026-10-19T16:30:00Z","v":2195,"vw":2.390307},{"c":2.38,"h":2.39,"l":2.38,"n":50,"o":2.39,"t":"2026-10-19T16:45:00Z","v":3479,"vw":2.383459},{"c":2.37,"h":2.38,"l":2.37,"n":40,"o":2.38,"t":"2026-10-19T17:00:00Z","v":3977,"vw":2.376701},{"c":2.38,"h":2.385,"l":2.37,"n":62,"o":2.375,"t":"2026-10-19T17:15:00Z","v":4403,"vw":2.377198},{"c":2.37,"h":2.385,"l":2.37,"n":22,"o":2.38,"t":"2026-10-19T17:30:00Z","v":1711,"vw":2.377709},{"c":2.35,"h":2.37,"l":2.35,"n":42,"o":2.37,"t":"2026-10-19T17:45:00Z","v":5677,"vw":2.36078},{"c":2.35,"h":2.36,"l":2.35,"n":16,"o":2.36,"t":"2026-10-19T18:00:00Z","v":2518,"vw":2.353261},{"c":2.34,"h":2.355,"l":2.33,"n":62,"o":2.355,"t":"2026-10-19T18:15:00Z","v":6581,"vw":2.347748},{"c":2.35,"h":2.35,"l":2.33,"n":59,"o":2.34,"t":"2026-10-19T18:30:00Z","v":4078,"vw":2.34617},{"c":2.35,"h":2.3599,"l":2.35,"n":45,"o":2.35,"t":"2026-10-19T18:45:00Z","v":3542,"vw":2.353758},{"c":2.3697,"h":2.37,"l":2.35,"n":63,"o":2.35,"t":"2026-10-19T19:00:00Z","v":16934,"vw":2.363012},{"c":2.385,"h":2.395,"l":2.36,"n":111,"o":2.365,"t":"2026-10-19T19:15:00Z","v":10501,"vw":2.381688},{"c":2.405,"h":2.41,"l":2.385,"n":88,"o":2.385,"t":"2026-10-19T19:30:00Z","v":16713,"vw":2.390016},{"c":2.38,"h":2.405,"l":2.37,"n":358,"o":2.4,"t":"2026-10-19T19:45:00Z","v":26430,"vw":2.387608},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-19T20:00:00Z","v":4577,"vw":2.39},{"c":2.378,"h":2.378,"l":2.378,"n":1,"o":2.378,"t":"2026-10-19T20:15:00Z","v":300,"vw":2.378},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-19T23:15:00Z","v":1327,"vw":2.42},{"c":2.25,"h":2.37,"l":2.25,"n":130,"o":2.37,"t":"2026-10-20T13:30:00Z","v":22925,"vw":2.311801},{"c":2.27,"h":2.27,"l":2.24,"n":142,"o":2.24,"t":"2026-10-20T13:45:00Z","v":12469,"vw":2.251765},{"c":2.3,"h":2.3,"l":2.24,"n":139,"o":2.265,"t":"2026-10-20T14:00:00Z","v":13171,"vw":2.270713},{"c":2.37,"h":2.38,"l":2.31,"n":107,"o":2.3108,"t":"2026-10-20T14:15:00Z","v":21440,"vw":2.336786},{"c":2.37,"h":2.38,"l":2.341,"n":59,"o":2.378,"t":"2026-10-20T14:30:00Z","v":12578,"vw":2.353759},{"c":2.34,"h":2.36,"l":2.33,"n":35,"o":2.36,"t":"2026-10-20T14:45:00Z","v":3132,"vw":2.343687},{"c":2.31,"h":2.355,"l":2.31,"n":112,"o":2.345,"t":"2026-10-20T15:00:00Z","v":12434,"vw":2.342142},{"c":2.32,"h":2.34,"l":2.3,"n":66,"o":2.318,"t":"2026-10-20T15:15:00Z","v":11527,"vw":2.329236},{"c":2.31,"h":2.315,"l":2.3,"n":75,"o":2.3103,"t":"2026-10-20T15:30:00Z","v":6389,"vw":2.309854},{"c":2.295,"h":2.301,"l":2.295,"n":31,"o":2.3,"t":"2026-10-20T15:45:00Z","v":8437,"vw":2.299805},{"c":2.3067,"h":2.315,"l":2.2993,"n":89,"o":2.2993,"t":"2026-10-20T16:00:00Z","v":8466,"vw":2.304988},{"c":2.315,"h":2.315,"l":2.2901,"n":54,"o":2.295,"t":"2026-10-20T16:15:00Z","v":6342,"vw":2.303815},{"c":2.325,"h":2.325,"l":2.31,"n":55,"o":2.31,"t":"2026-10-20T16:30:00Z","v":7272,"vw":2.319372},{"c":2.32,"h":2.32,"l":2.305,"n":69,"o":2.31,"t":"2026-10-20T16:45:00Z","v":7154,"vw":2.313723},{"c":2.31,"h":2.3199,"l":2.31,"n":5,"o":2.3101,"t":"2026-10-20T17:00:00Z","v":850,"vw":2.314688},{"c":2.31,"h":2.315,"l":2.31,"n":62,"o":2.31,"t":"2026-10-20T17:15:00Z","v":6122,"vw":2.310817},{"c":2.31,"h":2.315,"l":2.31,"n":52,"o":2.31,"t":"2026-10-20T17:30:00Z","v":2390,"vw":2.310333},{"c":2.305,"h":2.31,"l":2.3,"n":18,"o":2.305,"t":"2026-10-20T17:45:00Z","v":1482,"vw":2.305618},{"c":2.29,"h":2.305,"l":2.285,"n":85,"o":2.3,"t":"2026-10-20T18:00:00Z","v":7802,"vw":2.295103},{"c":2.275,"h":2.29,"l":2.275,"n":40,"o":2.285,"t":"2026-10-20T18:15:00Z","v":4647,"vw":2.283021},{"c":2.275,"h":2.2771,"l":2.255,"n":74,"o":2.2771,"t":"2026-10-20T18:30:00Z","v":10098,"vw":2.265593},{"c":2.2799,"h":2.29,"l":2.27,"n":54,"o":2.2789,"t":"2026-10-20T18:45:00Z","v":5889,"vw":2.278462},{"c":2.285,"h":2.285,"l":2.27,"n":69,"o":2.27,"t":"2026-10-20T19:00:00Z","v":10439,"vw":2.281832},{"c":2.27,"h":2.28,"l":2.27,"n":49,"o":2.2713,"t":"2026-10-20T19:15:00Z","v":7343,"vw":2.271169},{"c":2.26,"h":2.28,"l":2.26,"n":282,"o":2.27,"t":"2026-10-20T19:30:00Z","v":38918,"vw":2.267574},{"c":2.24,"h":2.265,"l":2.23,"n":329,"o":2.26,"t":"2026-10-20T19:45:00Z","v":109528,"vw":2.2421},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-20T20:00:00Z","v":17667,"vw":2.23},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-20T20:15:00Z","v":1814,"vw":2.3},{"c":2.25,"h":2.26,"l":2.25,"n":2,"o":2.26,"t":"2026-10-20T20:30:00Z","v":1751,"vw":2.259326},{"c":2.36,"h":2.36,"l":2.25,"n":11,"o":2.25,"t":"2026-10-20T20:45:00Z","v":8453,"vw":2.313831},{"c":2.28,"h":2.28,"l":2.27,"n":5,"o":2.27,"t":"2026-10-20T21:00:00Z","v":787,"vw":2.271515},{"c":2.31,"h":2.31,"l":2.28,"n":4,"o":2.28,"t":"2026-10-20T21:30:00Z","v":807,"vw":2.302565},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-21T12:15:00Z","v":100,"vw":2.28},{"c":2.24,"h":2.34,"l":2.24,"n":110,"o":2.3,"t":"2026-10-21T13:30:00Z","v":31793,"vw":2.303339},{"c":2.23,"h":2.2867,"l":2.215,"n":206,"o":2.24,"t":"2026-10-21T13:45:00Z","v":21469,"vw":2.238198},{"c":2.23,"h":2.24,"l":2.21,"n":39,"o":2.24,"t":"2026-10-21T14:00:00Z","v":9591,"vw":2.22416},{"c":2.22,"h":2.24,"l":2.215,"n":52,"o":2.2363,"t":"2026-10-21T14:15:00Z","v":2577,"vw":2.228075},{"c":2.2,"h":2.24,"l":2.18,"n":124,"o":2.22,"t":"2026-10-21T14:30:00Z","v":24760,"vw":2.201527},{"c":2.21,"h":2.23,"l":2.2,"n":30,"o":2.2,"t":"2026-10-21T14:45:00Z","v":2524,"vw":2.217593},{"c":2.23,"h":2.23,"l":2.21,"n":53,"o":2.21,"t":"2026-10-21T15:00:00Z","v":6069,"vw":2.221916},{"c":2.235,"h":2.24,"l":2.23,"n":64,"o":2.235,"t":"2026-10-21T15:15:00Z","v":6209,"vw":2.238285},{"c":2.23,"h":2.235,"l":2.23,"n":24,"o":2.23,"t":"2026-10-21T15:30:00Z","v":773,"vw":2.231992},{"c":2.23,"h":2.235,"l":2.225,"n":80,"o":2.235,"t":"2026-10-21T15:45:00Z","v":4665,"vw":2.227371},{"c":2.2101,"h":2.23,"l":2.2101,"n":45,"o":2.23,"t":"2026-10-21T16:00:00Z","v":6368,"vw":2.21822},{"c":2.215,"h":2.2199,"l":2.21,"n":27,"o":2.2199,"t":"2026-10-21T16:15:00Z","v":2827,"vw":2.215247},{"c":2.23,"h":2.245,"l":2.21,"n":238,"o":2.21,"t":"2026-10-21T16:30:00Z","v":22955,"vw":2.232736},{"c":2.24,"h":2.24,"l":2.23,"n":30,"o":2.23,"t":"2026-10-21T16:45:00Z","v":1893,"vw":2.232028},{"c":2.2399,"h":2.25,"l":2.23,"n":85,"o":2.235,"t":"2026-10-21T17:00:00Z","v":7039,"vw":2.239882},{"c":2.24,"h":2.24,"l":2.22,"n":48,"o":2.23,"t":"2026-10-21T17:15:00Z","v":4125,"vw":2.226426},{"c":2.24,"h":2.24,"l":2.23,"n":8,"o":2.23,"t":"2026-10-21T17:30:00Z","v":760,"vw":2.233017},{"c":2.27,"h":2.28,"l":2.2301,"n":109,"o":2.24,"t":"2026-10-21T17:45:00Z","v":15409,"vw":2.241264},{"c":2.27,"h":2.27,"l":2.27,"n":13,"o":2.27,"t":"2026-10-21T18:00:00Z","v":764,"vw":2.27},{"c":2.26,"h":2.265,"l":2.25,"n":87,"o":2.26,"t":"2026-10-21T18:15:00Z","v":8992,"vw":2.256259},{"c":2.26,"h":2.27,"l":2.25,"n":65,"o":2.26,"t":"2026-10-21T18:30:00Z","v":10139,"vw":2.266155},{"c":2.23,"h":2.255,"l":2.215,"n":168,"o":2.25,"t":"2026-10-21T18:45:00Z","v":32891,"vw":2.242457},{"c":2.195,"h":2.22,"l":2.195,"n":147,"o":2.22,"t":"2026-10-21T19:00:00Z","v":26262,"vw":2.203242},{"c":2.205,"h":2.2086,"l":2.2,"n":45,"o":2.2,"t":"2026-10-21T19:15:00Z","v":2596,"vw":2.203917},{"c":2.22,"h":2.22,"l":2.205,"n":94,"o":2.205,"t":"2026-10-21T19:30:00Z","v":5004,"vw":2.216402},{"c":2.23,"h":2.24,"l":2.22,"n":382,"o":2.22,"t":"2026-10-21T19:45:00Z","v":48004,"vw":2.229171},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-21T20:00:00Z","v":4012,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T20:45:00Z","v":1906,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T23:00:00Z","v":1000,"vw":2.24},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T09:00:00Z","v":100,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T09:30:00Z","v":120,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T10:30:00Z","v":175,"vw":2.12},{"c":2.1499,"h":2.24,"l":2.1499,"n":22,"o":2.24,"t":"2026-10-22T13:15:00Z","v":3307,"vw":2.186209},{"c":2.135,"h":2.2,"l":2.12,"n":193,"o":2.14,"t":"2026-10-22T13:30:00Z","v":50455,"vw":2.154124},{"c":2.175,"h":2.18,"l":2.12,"n":139,"o":2.13,"t":"2026-10-22T13:45:00Z","v":20537,"vw":2.153933},{"c":2.1399,"h":2.18,"l":2.13,"n":113,"o":2.18,"t":"2026-10-22T14:00:00Z","v":17496,"vw":2.150394},{"c":2.12,"h":2.14,"l":2.12,"n":71,"o":2.13,"t":"2026-10-22T14:15:00Z","v":9989,"vw":2.125292},{"c":2.125,"h":2.13,"l":2.12,"n":45,"o":2.125,"t":"2026-10-22T14:30:00Z","v":4298,"vw":2.125594},{"c":2.08,"h":2.125,"l":2.08,"n":404,"o":2.125,"t":"2026-10-22T14:45:00Z","v":37450,"vw":2.114315},{"c":2.0699,"h":2.09,"l":2.055,"n":78,"o":2.085,"t":"2026-10-22T15:00:00Z","v":33155,"vw":2.06702},{"c":2.09,"h":2.1,"l":2.065,"n":107,"o":2.065,"t":"2026-10-22T15:15:00Z","v":11072,"vw":2.087936},{"c":2.12,"h":2.13,"l":2.09,"n":181,"o":2.095,"t":"2026-10-22T15:30:00Z","v":18247,"vw":2.112882},{"c":2.145,"h":2.145,"l":2.12,"n":42,"o":2.12,"t":"2026-10-22T15:45:00Z","v":4428,"vw":2.133295},{"c":2.1412,"h":2.145,"l":2.14,"n":64,"o":2.1402,"t":"2026-10-22T16:00:00Z","v":15573,"vw":2.141131},{"c":2.145,"h":2.15,"l":2.145,"n":14,"o":2.145,"t":"2026-10-22T16:15:00Z","v":2935,"vw":2.146532},{"c":2.13,"h":2.15,"l":2.13,"n":42,"o":2.15,"t":"2026-10-22T16:30:00Z","v":4022,"vw":2.144225},{"c":2.14,"h":2.14,"l":2.125,"n":58,"o":2.13,"t":"2026-10-22T16:45:00Z","v":3986,"vw":2.130286},{"c":2.16,"h":2.16,"l":2.14,"n":50,"o":2.14,"t":"2026-10-22T17:00:00Z","v":7023,"vw":2.147142},{"c":2.14,"h":2.16,"l":2.14,"n":36,"o":2.155,"t":"2026-10-22T17:15:00Z","v":5214,"vw":2.149727},{"c":2.135,"h":2.145,"l":2.135,"n":52,"o":2.145,"t":"2026-10-22T17:30:00Z","v":6266,"vw":2.138701},{"c":2.12,"h":2.14,"l":2.12,"n":32,"o":2.135,"t":"2026-10-22T17:45:00Z","v":4373,"vw":2.130943},{"c":2.115,"h":2.13,"l":2.1,"n":94,"o":2.12,"t":"2026-10-22T18:00:00Z","v":15097,"vw":2.107645},{"c":2.125,"h":2.13,"l":2.115,"n":70,"o":2.115,"t":"2026-10-22T18:15:00Z","v":10087,"vw":2.122093},{"c":2.135,"h":2.14,"l":2.115,"n":72,"o":2.12,"t":"2026-10-22T18:30:00Z","v":8131,"vw":2.126035},{"c":2.135,"h":2.14,"l":2.13,"n":31,"o":2.135,"t":"2026-10-22T18:45:00Z","v":4041,"vw":2.134243},{"c":2.14,"h":2.15,"l":2.125,"n":88,"o":2.13,"t":"2026-10-22T19:00:00Z","v":13416,"vw":2.136629},{"c":2.14,"h":2.14,"l":2.13,"n":21,"o":2.13,"t":"2026-10-22T19:15:00Z","v":1932,"vw":2.134749},{"c":2.14,"h":2.145,"l":2.12,"n":176,"o":2.14,"t":"2026-10-22T19:30:00Z","v":16307,"vw":2.133232},{"c":2.075,"h":2.13,"l":2,"n":1533,"o":2.13,"t":"2026-10-22T19:45:00Z","v":264000,"vw":2.049285},{"c":2.05,"h":2.08,"l":2.05,"n":3,"o":2.08,"t":"2026-10-22T20:00:00Z","v":9903,"vw":2.079382},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T20:15:00Z","v":100,"vw":2.12},{"c":2.1168,"h":2.1168,"l":2.1168,"n":1,"o":2.1168,"t":"2026-10-22T21:00:00Z","v":1000,"vw":2.1168}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.125,"strike":14.457873870014868,"iv":4.184501989263059,"gamma":0.09360014343018233,"theta":-0.010072429810064796,"vega":0.0013891107885776923,"rho":0.00015163532089975553,"breakevenPct":588.9112750384954},{"delta":0.2,"premium":0.14653685554797713,"strike":9.076991905086695,"iv":3.4331352651673965,"gamma":0.1437107113246409,"theta":-0.009041314271870163,"vega":0.0015742663868795253,"rho":0.00021802713106608927,"breakevenPct":335.7298167344422},{"delta":0.25,"premium":0.17449006947366436,"strike":7.878997022557243,"iv":3.138028659490275,"gamma":0.18456486226732924,"theta":-0.008760564859871955,"vega":0.0017246732380854406,"rho":0.00027945206085160204,"breakevenPct":280.4557394194495},{"delta":0.3,"premium":0.20244328339935158,"strike":6.68100214002779,"iv":2.8429220538131537,"gamma":0.22541901321001762,"theta":-0.008479815447873747,"vega":0.0018750800892913559,"rho":0.00034087699063711487,"breakevenPct":225.1816621044568},{"delta":0.35,"premium":0.2303964973250388,"strike":5.483007257498338,"iv":2.5478154481360322,"gamma":0.26627316415270597,"theta":-0.008199066035875538,"vega":0.002025486940497271,"rho":0.00040230192042262764,"breakevenPct":169.9075847894641},{"delta":0.4,"premium":0.2583497112507261,"strike":4.2850123749688835,"iv":2.252708842458911,"gamma":0.30712731509539437,"theta":-0.00791831662387733,"vega":0.0021758937917031864,"rho":0.00046372685020814057,"breakevenPct":114.63350747447134},{"delta":0.45,"premium":0.2863029251764133,"strike":3.087017492439432,"iv":1.9576022367817894,"gamma":0.34798146603808267,"theta":-0.0076375672118791215,"vega":0.0023263006429091013,"rho":0.0005251517799936533,"breakevenPct":59.35943015947868}],"put":[{"delta":0.6,"premium":2.116525606859002,"strike":4.028755652075606,"iv":1.866550846177871,"gamma":0.3988519107068854,"theta":-0.006405873332827084,"vega":0.0022144198510222956,"rho":-0.002694822297718491,"breakevenPct":9.664113510175511},{"delta":0.65,"premium":4.66959901907955,"strike":6.602418366007611,"iv":2.4942458734133464,"gamma":0.3285689320989482,"theta":-0.007425862108630259,"vega":0.0020703455261440046,"rho":-0.00480670014214825,"breakevenPct":8.691451864698564},{"delta":0.7,"premium":7.222672431300093,"strike":9.17608107993961,"iv":3.1219409006488195,"gamma":0.25828595349101124,"theta":-0.008445850884433432,"vega":0.0019262712012657144,"rho":-0.006918577986578005,"breakevenPct":7.718790219221617},{"delta":0.75,"premium":9.775745843520642,"strike":11.749743793871614,"iv":3.749635927884295,"gamma":0.188002974883074,"theta":-0.009465839660236607,"vega":0.0017821968763874236,"rho":-0.009030455831007764,"breakevenPct":6.7461285737446675},{"delta":0.8,"premium":12.32881925574119,"strike":14.323406507803618,"iv":4.377330955119769,"gamma":0.11771999627513685,"theta":-0.010485828436039783,"vega":0.0016381225515091327,"rho":-0.011142333675437524,"breakevenPct":5.773466928267719},{"delta":0.85,"premium":12.400991918899813,"strike":14.434898036697938,"iv":4.11950098423941,"gamma":0.08477600245743766,"theta":-0.008326126353359182,"vega":0.0013140732830863437,"rho":-0.011283395864500043,"breakevenPct":4.625046785108613},{"delta":0.9,"premium":11.588346420249497,"strike":13.668251339858017,"iv":3.545846770343693,"gamma":0.06514903145832661,"theta":-0.005032381233451825,"vega":0.0009258355948813736,"rho":-0.010721562749868654,"breakevenPct":3.4139420259283946}]},"raw":{"call":[{"delta":0.15,"premium":0.125,"strike":14.457873870014868,"iv":4.184501989263059,"gamma":0.09360014343018233,"theta":-0.010072429810064796,"vega":0.0013891107885776923,"rho":0.00015163532089975553,"breakevenPct":588.9112750384954},{"delta":0.2,"premium":0.14653685554797713,"strike":9.076991905086695,"iv":3.4331352651673965,"gamma":0.1437107113246409,"theta":-0.009041314271870163,"vega":0.0015742663868795253,"rho":0.00021802713106608927,"breakevenPct":335.7298167344422},{"delta":0.25,"premium":0.17449006947366436,"strike":7.878997022557243,"iv":3.138028659490275,"gamma":0.18456486226732924,"theta":-0.008760564859871955,"vega":0.0017246732380854406,"rho":0.00027945206085160204,"breakevenPct":280.4557394194495},{"delta":0.3,"premium":0.20244328339935158,"strike":6.68100214002779,"iv":2.8429220538131537,"gamma":0.22541901321001762,"theta":-0.008479815447873747,"vega":0.0018750800892913559,"rho":0.00034087699063711487,"breakevenPct":225.1816621044568},{"delta":0.35,"premium":0.2303964973250388,"strike":5.483007257498338,"iv":2.5478154481360322,"gamma":0.26627316415270597,"theta":-0.008199066035875538,"vega":0.002025486940497271,"rho":0.00040230192042262764,"breakevenPct":169.9075847894641},{"delta":0.4,"premium":0.2583497112507261,"strike":4.2850123749688835,"iv":2.252708842458911,"gamma":0.30712731509539437,"theta":-0.00791831662387733,"vega":0.0021758937917031864,"rho":0.00046372685020814057,"breakevenPct":114.63350747447134},{"delta":0.45,"premium":0.2863029251764133,"strike":3.087017492439432,"iv":1.9576022367817894,"gamma":0.34798146603808267,"theta":-0.0076375672118791215,"vega":0.0023263006429091013,"rho":0.0005251517799936533,"breakevenPct":59.35943015947868}],"put":[{"delta":0.6,"premium":2.116525606859002,"strike":4.028755652075606,"iv":1.866550846177871,"gamma":0.3988519107068854,"theta":-0.006405873332827084,"vega":0.0022144198510222956,"rho":-0.002694822297718491,"breakevenPct":9.664113510175511},{"delta":0.65,"premium":4.66959901907955,"strike":6.602418366007611,"iv":2.4942458734133464,"gamma":0.3285689320989482,"theta":-0.007425862108630259,"vega":0.0020703455261440046,"rho":-0.00480670014214825,"breakevenPct":8.691451864698564},{"delta":0.7,"premium":7.222672431300093,"strike":9.17608107993961,"iv":3.1219409006488195,"gamma":0.25828595349101124,"theta":-0.008445850884433432,"vega":0.0019262712012657144,"rho":-0.006918577986578005,"breakevenPct":7.718790219221617},{"delta":0.75,"premium":9.775745843520642,"strike":11.749743793871614,"iv":3.749635927884295,"gamma":0.188002974883074,"theta":-0.009465839660236607,"vega":0.0017821968763874236,"rho":-0.009030455831007764,"breakevenPct":6.7461285737446675},{"delta":0.8,"premium":12.32881925574119,"strike":14.323406507803618,"iv":4.377330955119769,"gamma":0.11771999627513685,"theta":-0.010485828436039783,"vega":0.0016381225515091327,"rho":-0.011142333675437524,"breakevenPct":5.773466928267719},{"delta":0.85,"premium":12.400991918899813,"strike":14.434898036697938,"iv":4.11950098423941,"gamma":0.08477600245743766,"theta":-0.008326126353359182,"vega":0.0013140732830863437,"rho":-0.011283395864500043,"breakevenPct":4.625046785108613},{"delta":0.9,"premium":11.588346420249497,"strike":13.668251339858017,"iv":3.545846770343693,"gamma":0.06514903145832661,"theta":-0.005032381233451825,"vega":0.0009258355948813736,"rho":-0.010721562749868654,"breakevenPct":3.4139420259283946}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}