{"symbol":"RXT","url":"https://intraalpha.com/companies/RXT","capturedAt":"2026-10-21T17:47:52.365Z","state":"ready","quote":{"symbol":"RXT","last_price":2.865,"prev_close":2.71,"regular_close":2.865,"change":0.155,"change_pct":5.7196,"regular_change":0.155,"regular_change_pct":5.7196,"extended_change":0,"extended_change_pct":0,"bid":2.86,"ask":2.87,"bid_size":11000,"ask_size":2600,"volume":2203404,"vwap":2.838148,"open":2.79,"high":2.905,"low":2.745,"close":2.865,"trade_count":9156,"last_trade_at":"2026-10-21T17:47:49.298497794Z","last_quote_at":"2026-10-21T17:47:49.303112828Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"RXT","fetched_at":"2026-10-21T17:47:51.554095+00:00","name":"Rackspace Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Rackspace Technology, Inc. is a global multi-cloud technology services company. The company is headquartered in San Antonio, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":690705000,"ebitda":247800000,"pe_ratio":null,"peg_ratio":4.933,"book_value":-5.09,"dividend_per_share":null,"dividend_yield":null,"eps":-0.65,"revenue_ttm":2702200000,"gross_profit_ttm":501300000,"profit_margin":-0.0588,"operating_margin_ttm":-0.0213,"return_on_assets_ttm":-0.0096,"return_on_equity_ttm":-3.528,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.006,"analyst_target_price":4.767,"analyst_number":0,"beta":3.105,"fifty_two_week_high":8.6,"fifty_two_week_low":0.393,"fifty_day_ma":3.578,"two_hundred_day_ma":3.136,"shares_outstanding":254873000,"forward_pe":13.09,"price_to_sales":0.256,"price_to_book":0.812,"ev_to_revenue":1.553,"ev_to_ebitda":13.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:51.554095+00:00"},"optionObservedAt":"2026-10-21T17:35:14.110Z","bars":[{"c":3.65,"h":3.65,"l":3.64,"n":10,"o":3.64,"t":"2026-10-14T08:00:00Z","v":2528,"vw":3.649586},{"c":3.6559,"h":3.6559,"l":3.6559,"n":1,"o":3.6559,"t":"2026-10-14T09:40:00Z","v":124,"vw":3.6559},{"c":3.6491,"h":3.6491,"l":3.6491,"n":2,"o":3.6491,"t":"2026-10-14T10:30:00Z","v":274,"vw":3.6491},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-14T11:00:00Z","v":384,"vw":3.63},{"c":3.6499,"h":3.6499,"l":3.6499,"n":1,"o":3.6499,"t":"2026-10-14T11:10:00Z","v":685,"vw":3.6499},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-14T11:15:00Z","v":613,"vw":3.63},{"c":3.6486,"h":3.6486,"l":3.6486,"n":1,"o":3.6486,"t":"2026-10-14T12:25:00Z","v":1000,"vw":3.6486},{"c":3.62,"h":3.63,"l":3.615,"n":10,"o":3.63,"t":"2026-10-14T12:30:00Z","v":4623,"vw":3.618913},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-14T13:10:00Z","v":11000,"vw":3.58},{"c":3.5806,"h":3.5806,"l":3.5806,"n":3,"o":3.5806,"t":"2026-10-14T13:15:00Z","v":2511,"vw":3.5806},{"c":3.5877,"h":3.5877,"l":3.5877,"n":2,"o":3.5877,"t":"2026-10-14T13:20:00Z","v":371,"vw":3.5877},{"c":3.615,"h":3.615,"l":3.56,"n":18,"o":3.6,"t":"2026-10-14T13:25:00Z","v":987,"vw":3.598294},{"c":3.456,"h":3.65,"l":3.45,"n":531,"o":3.56,"t":"2026-10-14T13:30:00Z","v":266197,"vw":3.51045},{"c":3.45,"h":3.45,"l":3.4201,"n":273,"o":3.45,"t":"2026-10-14T13:35:00Z","v":96014,"vw":3.439223},{"c":3.445,"h":3.48,"l":3.435,"n":270,"o":3.455,"t":"2026-10-14T13:40:00Z","v":62900,"vw":3.453053},{"c":3.4299,"h":3.4687,"l":3.425,"n":191,"o":3.4404,"t":"2026-10-14T13:45:00Z","v":66343,"vw":3.444402},{"c":3.406,"h":3.4287,"l":3.39,"n":238,"o":3.425,"t":"2026-10-14T13:50:00Z","v":76399,"vw":3.407764},{"c":3.396,"h":3.4099,"l":3.39,"n":107,"o":3.405,"t":"2026-10-14T13:55:00Z","v":18162,"vw":3.398845},{"c":3.4014,"h":3.425,"l":3.38,"n":215,"o":3.39,"t":"2026-10-14T14:00:00Z","v":35542,"vw":3.404196},{"c":3.395,"h":3.42,"l":3.39,"n":207,"o":3.4,"t":"2026-10-14T14:05:00Z","v":77719,"vw":3.399984},{"c":3.405,"h":3.405,"l":3.39,"n":151,"o":3.395,"t":"2026-10-14T14:10:00Z","v":27233,"vw":3.395722},{"c":3.405,"h":3.415,"l":3.395,"n":146,"o":3.402,"t":"2026-10-14T14:15:00Z","v":23152,"vw":3.403883},{"c":3.435,"h":3.4399,"l":3.4,"n":346,"o":3.4,"t":"2026-10-14T14:20:00Z","v":94038,"vw":3.414908},{"c":3.425,"h":3.435,"l":3.41,"n":392,"o":3.435,"t":"2026-10-14T14:25:00Z","v":85235,"vw":3.418947},{"c":3.46,"h":3.46,"l":3.405,"n":339,"o":3.425,"t":"2026-10-14T14:30:00Z","v":95192,"vw":3.421398},{"c":3.455,"h":3.465,"l":3.45,"n":224,"o":3.465,"t":"2026-10-14T14:35:00Z","v":42710,"vw":3.458689},{"c":3.48,"h":3.4895,"l":3.455,"n":207,"o":3.455,"t":"2026-10-14T14:40:00Z","v":31653,"vw":3.471863},{"c":3.465,"h":3.49,"l":3.46,"n":166,"o":3.485,"t":"2026-10-14T14:45:00Z","v":20674,"vw":3.47475},{"c":3.435,"h":3.465,"l":3.43,"n":246,"o":3.465,"t":"2026-10-14T14:50:00Z","v":52976,"vw":3.447549},{"c":3.41,"h":3.44,"l":3.41,"n":263,"o":3.435,"t":"2026-10-14T14:55:00Z","v":45779,"vw":3.426791},{"c":3.39,"h":3.4182,"l":3.39,"n":380,"o":3.4101,"t":"2026-10-14T15:00:00Z","v":123147,"vw":3.404012},{"c":3.38,"h":3.3999,"l":3.38,"n":220,"o":3.39,"t":"2026-10-14T15:05:00Z","v":48355,"vw":3.386973},{"c":3.38,"h":3.39,"l":3.37,"n":231,"o":3.3819,"t":"2026-10-14T15:10:00Z","v":61044,"vw":3.378065},{"c":3.395,"h":3.4,"l":3.385,"n":153,"o":3.385,"t":"2026-10-14T15:15:00Z","v":18676,"vw":3.390862},{"c":3.395,"h":3.395,"l":3.385,"n":156,"o":3.39,"t":"2026-10-14T15:20:00Z","v":16966,"vw":3.389961},{"c":3.39,"h":3.4,"l":3.39,"n":89,"o":3.3999,"t":"2026-10-14T15:25:00Z","v":8663,"vw":3.396007},{"c":3.3858,"h":3.39,"l":3.375,"n":199,"o":3.39,"t":"2026-10-14T15:30:00Z","v":66832,"vw":3.382091},{"c":3.375,"h":3.39,"l":3.3702,"n":160,"o":3.385,"t":"2026-10-14T15:35:00Z","v":27996,"vw":3.383676},{"c":3.34,"h":3.375,"l":3.33,"n":424,"o":3.3714,"t":"2026-10-14T15:40:00Z","v":101955,"vw":3.352153},{"c":3.34,"h":3.36,"l":3.33,"n":370,"o":3.335,"t":"2026-10-14T15:45:00Z","v":128239,"vw":3.34549},{"c":3.3501,"h":3.355,"l":3.33,"n":250,"o":3.34,"t":"2026-10-14T15:50:00Z","v":78885,"vw":3.339017},{"c":3.3204,"h":3.355,"l":3.32,"n":208,"o":3.355,"t":"2026-10-14T15:55:00Z","v":37418,"vw":3.330662},{"c":3.295,"h":3.33,"l":3.29,"n":352,"o":3.32,"t":"2026-10-14T16:00:00Z","v":62575,"vw":3.308388},{"c":3.3099,"h":3.315,"l":3.28,"n":357,"o":3.2905,"t":"2026-10-14T16:05:00Z","v":131721,"vw":3.290602},{"c":3.28,"h":3.309,"l":3.28,"n":179,"o":3.309,"t":"2026-10-14T16:10:00Z","v":26399,"vw":3.288101},{"c":3.27,"h":3.2851,"l":3.27,"n":189,"o":3.28,"t":"2026-10-14T16:15:00Z","v":30251,"vw":3.272564},{"c":3.295,"h":3.3,"l":3.26,"n":284,"o":3.275,"t":"2026-10-14T16:20:00Z","v":64838,"vw":3.280415},{"c":3.29,"h":3.305,"l":3.29,"n":176,"o":3.3,"t":"2026-10-14T16:25:00Z","v":34188,"vw":3.297808},{"c":3.2901,"h":3.295,"l":3.275,"n":253,"o":3.295,"t":"2026-10-14T16:30:00Z","v":42623,"vw":3.280701},{"c":3.3,"h":3.31,"l":3.295,"n":159,"o":3.295,"t":"2026-10-14T16:35:00Z","v":28743,"vw":3.304908},{"c":3.305,"h":3.31,"l":3.3008,"n":137,"o":3.3008,"t":"2026-10-14T16:40:00Z","v":30620,"vw":3.305987},{"c":3.305,"h":3.31,"l":3.3001,"n":113,"o":3.305,"t":"2026-10-14T16:45:00Z","v":22928,"vw":3.305607},{"c":3.2999,"h":3.31,"l":3.295,"n":173,"o":3.305,"t":"2026-10-14T16:50:00Z","v":25254,"vw":3.29785},{"c":3.3,"h":3.3,"l":3.29,"n":133,"o":3.29,"t":"2026-10-14T16:55:00Z","v":22710,"vw":3.296319},{"c":3.28,"h":3.3,"l":3.28,"n":219,"o":3.2999,"t":"2026-10-14T17:00:00Z","v":55601,"vw":3.294674},{"c":3.2701,"h":3.28,"l":3.27,"n":56,"o":3.28,"t":"2026-10-14T17:05:00Z","v":5120,"vw":3.276265},{"c":3.2671,"h":3.275,"l":3.26,"n":185,"o":3.275,"t":"2026-10-14T17:10:00Z","v":37784,"vw":3.267084},{"c":3.265,"h":3.27,"l":3.255,"n":338,"o":3.26,"t":"2026-10-14T17:15:00Z","v":101381,"vw":3.258923},{"c":3.27,"h":3.27,"l":3.2613,"n":110,"o":3.27,"t":"2026-10-14T17:20:00Z","v":12804,"vw":3.267808},{"c":3.2599,"h":3.27,"l":3.255,"n":198,"o":3.265,"t":"2026-10-14T17:25:00Z","v":55208,"vw":3.260148},{"c":3.265,"h":3.265,"l":3.2513,"n":95,"o":3.255,"t":"2026-10-14T17:30:00Z","v":19194,"vw":3.259475},{"c":3.265,"h":3.27,"l":3.26,"n":101,"o":3.27,"t":"2026-10-14T17:35:00Z","v":49435,"vw":3.265771},{"c":3.265,"h":3.27,"l":3.26,"n":102,"o":3.265,"t":"2026-10-14T17:40:00Z","v":24255,"vw":3.264437},{"c":3.265,"h":3.27,"l":3.26,"n":127,"o":3.265,"t":"2026-10-14T17:45:00Z","v":19503,"vw":3.264663},{"c":3.245,"h":3.27,"l":3.24,"n":341,"o":3.265,"t":"2026-10-14T17:50:00Z","v":103106,"vw":3.251628},{"c":3.235,"h":3.2401,"l":3.23,"n":117,"o":3.24,"t":"2026-10-14T17:55:00Z","v":22028,"vw":3.238583},{"c":3.225,"h":3.235,"l":3.22,"n":198,"o":3.23,"t":"2026-10-14T18:00:00Z","v":38140,"vw":3.224953},{"c":3.215,"h":3.23,"l":3.21,"n":187,"o":3.225,"t":"2026-10-14T18:05:00Z","v":90253,"vw":3.214086},{"c":3.215,"h":3.22,"l":3.2,"n":380,"o":3.21,"t":"2026-10-14T18:10:00Z","v":119027,"vw":3.20848},{"c":3.225,"h":3.23,"l":3.22,"n":96,"o":3.22,"t":"2026-10-14T18:15:00Z","v":107735,"vw":3.228844},{"c":3.225,"h":3.23,"l":3.22,"n":154,"o":3.225,"t":"2026-10-14T18:20:00Z","v":68357,"vw":3.225469},{"c":3.2,"h":3.2289,"l":3.19,"n":407,"o":3.225,"t":"2026-10-14T18:25:00Z","v":551611,"vw":3.192557},{"c":3.195,"h":3.2,"l":3.19,"n":104,"o":3.1901,"t":"2026-10-14T18:30:00Z","v":53801,"vw":3.196957},{"c":3.185,"h":3.2,"l":3.18,"n":312,"o":3.195,"t":"2026-10-14T18:35:00Z","v":73448,"vw":3.189886},{"c":3.165,"h":3.1879,"l":3.165,"n":190,"o":3.185,"t":"2026-10-14T18:40:00Z","v":39852,"vw":3.174855},{"c":3.1762,"h":3.18,"l":3.165,"n":225,"o":3.165,"t":"2026-10-14T18:45:00Z","v":103815,"vw":3.170305},{"c":3.225,"h":3.2287,"l":3.17,"n":425,"o":3.175,"t":"2026-10-14T18:50:00Z","v":206693,"vw":3.189836},{"c":3.205,"h":3.23,"l":3.205,"n":183,"o":3.225,"t":"2026-10-14T18:55:00Z","v":28987,"vw":3.215678},{"c":3.18,"h":3.21,"l":3.18,"n":190,"o":3.205,"t":"2026-10-14T19:00:00Z","v":38995,"vw":3.193953},{"c":3.165,"h":3.18,"l":3.1502,"n":357,"o":3.175,"t":"2026-10-14T19:05:00Z","v":176693,"vw":3.162477},{"c":3.175,"h":3.18,"l":3.17,"n":200,"o":3.17,"t":"2026-10-14T19:10:00Z","v":49224,"vw":3.172969},{"c":3.175,"h":3.18,"l":3.17,"n":253,"o":3.175,"t":"2026-10-14T19:15:00Z","v":38395,"vw":3.175029},{"c":3.185,"h":3.1887,"l":3.17,"n":330,"o":3.175,"t":"2026-10-14T19:20:00Z","v":67045,"vw":3.179998},{"c":3.175,"h":3.19,"l":3.17,"n":193,"o":3.185,"t":"2026-10-14T19:25:00Z","v":36723,"vw":3.181481},{"c":3.185,"h":3.19,"l":3.175,"n":230,"o":3.18,"t":"2026-10-14T19:30:00Z","v":74850,"vw":3.179691},{"c":3.195,"h":3.205,"l":3.175,"n":470,"o":3.1899,"t":"2026-10-14T19:35:00Z","v":135062,"vw":3.186089},{"c":3.185,"h":3.2,"l":3.185,"n":323,"o":3.195,"t":"2026-10-14T19:40:00Z","v":52990,"vw":3.192452},{"c":3.16,"h":3.1857,"l":3.16,"n":214,"o":3.185,"t":"2026-10-14T19:45:00Z","v":44254,"vw":3.168979},{"c":3.165,"h":3.17,"l":3.16,"n":573,"o":3.165,"t":"2026-10-14T19:50:00Z","v":112987,"vw":3.164629},{"c":3.145,"h":3.17,"l":3.14,"n":1239,"o":3.1601,"t":"2026-10-14T19:55:00Z","v":218140,"vw":3.152028},{"c":3.14,"h":3.2145,"l":3.135,"n":78,"o":3.145,"t":"2026-10-14T20:00:00Z","v":377864,"vw":3.144799},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-10-14T20:05:00Z","v":4416,"vw":3.14},{"c":3.1399,"h":3.14,"l":3.1399,"n":13,"o":3.14,"t":"2026-10-14T20:10:00Z","v":6069,"vw":3.13995},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-14T20:15:00Z","v":299,"vw":3.14},{"c":3.1398,"h":3.1398,"l":3.1398,"n":1,"o":3.1398,"t":"2026-10-14T20:20:00Z","v":500,"vw":3.1398},{"c":3.1303,"h":3.1303,"l":3.1303,"n":1,"o":3.1303,"t":"2026-10-14T20:30:00Z","v":110,"vw":3.1303},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T20:35:00Z","v":100,"vw":3.14},{"c":3.138,"h":3.14,"l":3.138,"n":2,"o":3.14,"t":"2026-10-14T20:40:00Z","v":600,"vw":3.139},{"c":3.14,"h":3.14,"l":3.1313,"n":2,"o":3.1313,"t":"2026-10-14T20:45:00Z","v":600,"vw":3.13855},{"c":3.13,"h":3.14,"l":3.13,"n":6,"o":3.14,"t":"2026-10-14T20:55:00Z","v":2365,"vw":3.139568},{"c":3.1395,"h":3.14,"l":3.1395,"n":2,"o":3.14,"t":"2026-10-14T21:00:00Z","v":700,"vw":3.13975},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T21:05:00Z","v":156,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-14T21:15:00Z","v":764,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-14T21:25:00Z","v":2000,"vw":3.14},{"c":3.1399,"h":3.14,"l":3.1371,"n":3,"o":3.14,"t":"2026-10-14T21:40:00Z","v":2200,"vw":3.138673},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T21:45:00Z","v":100,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T21:55:00Z","v":1700,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T22:10:00Z","v":100,"vw":3.13},{"c":3.1302,"h":3.1302,"l":3.1302,"n":1,"o":3.1302,"t":"2026-10-14T22:15:00Z","v":100,"vw":3.1302},{"c":3.13,"h":3.14,"l":3.13,"n":2,"o":3.14,"t":"2026-10-14T22:20:00Z","v":1299,"vw":3.132302},{"c":3.1397,"h":3.14,"l":3.13,"n":6,"o":3.14,"t":"2026-10-14T22:25:00Z","v":1326,"vw":3.138782},{"c":3.14,"h":3.14,"l":3.13,"n":6,"o":3.13,"t":"2026-10-14T22:35:00Z","v":4677,"vw":3.134666},{"c":3.1303,"h":3.1303,"l":3.13,"n":2,"o":3.13,"t":"2026-10-14T22:50:00Z","v":250,"vw":3.13018},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T22:55:00Z","v":180,"vw":3.13},{"c":3.1301,"h":3.1301,"l":3.1301,"n":1,"o":3.1301,"t":"2026-10-14T23:05:00Z","v":109,"vw":3.1301},{"c":3.1385,"h":3.1385,"l":3.1385,"n":2,"o":3.1385,"t":"2026-10-14T23:10:00Z","v":3040,"vw":3.1385},{"c":3.1315,"h":3.1315,"l":3.1315,"n":1,"o":3.1315,"t":"2026-10-14T23:15:00Z","v":3000,"vw":3.1315},{"c":3.1315,"h":3.1315,"l":3.13,"n":3,"o":3.13,"t":"2026-10-14T23:20:00Z","v":1000,"vw":3.13075},{"c":3.13,"h":3.14,"l":3.13,"n":2,"o":3.14,"t":"2026-10-14T23:30:00Z","v":10750,"vw":3.139302},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T23:35:00Z","v":250,"vw":3.13},{"c":3.1391,"h":3.14,"l":3.1391,"n":5,"o":3.14,"t":"2026-10-14T23:55:00Z","v":1313,"vw":3.139908},{"c":3.1,"h":3.12,"l":3.09,"n":66,"o":3.1,"t":"2026-10-15T08:00:00Z","v":6393,"vw":3.102517},{"c":3.08,"h":3.08,"l":3.07,"n":6,"o":3.07,"t":"2026-10-15T08:35:00Z","v":2508,"vw":3.078614},{"c":3.09,"h":3.09,"l":3.07,"n":4,"o":3.07,"t":"2026-10-15T08:45:00Z","v":650,"vw":3.086667},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-15T08:55:00Z","v":500,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T09:00:00Z","v":115,"vw":3.08},{"c":3.1,"h":3.1,"l":3.08,"n":5,"o":3.08,"t":"2026-10-15T09:10:00Z","v":890,"vw":3.086582},{"c":3.0995,"h":3.0995,"l":3.0995,"n":1,"o":3.0995,"t":"2026-10-15T09:25:00Z","v":100,"vw":3.0995},{"c":3.095,"h":3.1,"l":3.095,"n":7,"o":3.095,"t":"2026-10-15T09:35:00Z","v":1145,"vw":3.096415},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T10:05:00Z","v":160,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T10:15:00Z","v":150,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T10:20:00Z","v":191,"vw":3.09},{"c":3.0894,"h":3.0894,"l":3.0894,"n":2,"o":3.0894,"t":"2026-10-15T10:35:00Z","v":173,"vw":3.0894},{"c":3.0805,"h":3.09,"l":3.08,"n":36,"o":3.085,"t":"2026-10-15T11:00:00Z","v":3385,"vw":3.084367},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T11:05:00Z","v":550,"vw":3.08},{"c":3.08,"h":3.085,"l":3.08,"n":19,"o":3.085,"t":"2026-10-15T11:10:00Z","v":1549,"vw":3.081771},{"c":3.08,"h":3.08,"l":3.06,"n":15,"o":3.07,"t":"2026-10-15T11:15:00Z","v":1435,"vw":3.069638},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T11:20:00Z","v":1300,"vw":3.06},{"c":3.06,"h":3.08,"l":3.06,"n":18,"o":3.0608,"t":"2026-10-15T11:25:00Z","v":2685,"vw":3.062045},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-15T11:30:00Z","v":279,"vw":3.08},{"c":3.072,"h":3.08,"l":3.072,"n":14,"o":3.0785,"t":"2026-10-15T11:35:00Z","v":6578,"vw":3.072605},{"c":3.08,"h":3.1,"l":3.0795,"n":17,"o":3.08,"t":"2026-10-15T11:40:00Z","v":4487,"vw":3.085275},{"c":3.0806,"h":3.095,"l":3.0806,"n":2,"o":3.095,"t":"2026-10-15T12:00:00Z","v":270,"vw":3.089133},{"c":3.0817,"h":3.0817,"l":3.0817,"n":1,"o":3.0817,"t":"2026-10-15T12:15:00Z","v":117,"vw":3.0817},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T12:20:00Z","v":100,"vw":3.1},{"c":3.0831,"h":3.0831,"l":3.0831,"n":1,"o":3.0831,"t":"2026-10-15T12:25:00Z","v":3000,"vw":3.0831},{"c":3.08,"h":3.0831,"l":3.08,"n":3,"o":3.0831,"t":"2026-10-15T12:30:00Z","v":641,"vw":3.080594},{"c":3.0822,"h":3.0822,"l":3.0806,"n":4,"o":3.0806,"t":"2026-10-15T12:35:00Z","v":1229,"vw":3.081991},{"c":3.09,"h":3.09,"l":3.0815,"n":7,"o":3.0815,"t":"2026-10-15T12:40:00Z","v":2066,"vw":3.084475},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-15T12:45:00Z","v":529,"vw":3.08},{"c":3.0815,"h":3.0817,"l":3.0815,"n":3,"o":3.0817,"t":"2026-10-15T12:50:00Z","v":4069,"vw":3.081524},{"c":3.085,"h":3.085,"l":3.0815,"n":10,"o":3.0822,"t":"2026-10-15T12:55:00Z","v":6063,"vw":3.082783},{"c":3.08,"h":3.085,"l":3.08,"n":11,"o":3.085,"t":"2026-10-15T13:00:00Z","v":1107,"vw":3.084545},{"c":3.085,"h":3.085,"l":3.08,"n":6,"o":3.08,"t":"2026-10-15T13:05:00Z","v":1477,"vw":3.080701},{"c":3.085,"h":3.085,"l":3.085,"n":4,"o":3.085,"t":"2026-10-15T13:15:00Z","v":2000,"vw":3.085},{"c":3.0822,"h":3.0822,"l":3.0822,"n":1,"o":3.0822,"t":"2026-10-15T13:20:00Z","v":1000,"vw":3.0822},{"c":3.06,"h":3.08,"l":3.06,"n":36,"o":3.08,"t":"2026-10-15T13:25:00Z","v":5415,"vw":3.074117},{"c":2.934,"h":3.065,"l":2.93,"n":1213,"o":3.06,"t":"2026-10-15T13:30:00Z","v":492133,"vw":3.022582},{"c":3.06,"h":3.06,"l":2.925,"n":785,"o":2.93,"t":"2026-10-15T13:35:00Z","v":324915,"vw":2.969793},{"c":3.05,"h":3.075,"l":3.02,"n":554,"o":3.055,"t":"2026-10-15T13:40:00Z","v":179400,"vw":3.040828},{"c":3.045,"h":3.07,"l":3.025,"n":347,"o":3.05,"t":"2026-10-15T13:45:00Z","v":65501,"vw":3.047931},{"c":2.965,"h":3.045,"l":2.96,"n":449,"o":3.0401,"t":"2026-10-15T13:50:00Z","v":135162,"vw":3.00455},{"c":2.98,"h":3.01,"l":2.96,"n":474,"o":2.9601,"t":"2026-10-15T13:55:00Z","v":120871,"vw":2.986267},{"c":2.975,"h":2.9879,"l":2.955,"n":618,"o":2.98,"t":"2026-10-15T14:00:00Z","v":203045,"vw":2.968835},{"c":3.06,"h":3.06,"l":2.965,"n":447,"o":2.9788,"t":"2026-10-15T14:05:00Z","v":131406,"vw":3.010972},{"c":3.05,"h":3.0995,"l":3.05,"n":568,"o":3.06,"t":"2026-10-15T14:10:00Z","v":146469,"vw":3.071082},{"c":3.05,"h":3.0599,"l":3.01,"n":390,"o":3.055,"t":"2026-10-15T14:15:00Z","v":89651,"vw":3.03607},{"c":3.05,"h":3.07,"l":3.05,"n":378,"o":3.05,"t":"2026-10-15T14:20:00Z","v":65836,"vw":3.058043},{"c":3.025,"h":3.055,"l":3.02,"n":535,"o":3.05,"t":"2026-10-15T14:25:00Z","v":116514,"vw":3.042571},{"c":3.055,"h":3.055,"l":3.015,"n":493,"o":3.02,"t":"2026-10-15T14:30:00Z","v":105000,"vw":3.028774},{"c":3.075,"h":3.08,"l":3.045,"n":363,"o":3.055,"t":"2026-10-15T14:35:00Z","v":92164,"vw":3.053819},{"c":3.085,"h":3.1,"l":3.075,"n":480,"o":3.08,"t":"2026-10-15T14:40:00Z","v":157718,"vw":3.087137},{"c":3.09,"h":3.1,"l":3.075,"n":500,"o":3.09,"t":"2026-10-15T14:45:00Z","v":118473,"vw":3.085877},{"c":3.075,"h":3.09,"l":3.07,"n":325,"o":3.0899,"t":"2026-10-15T14:50:00Z","v":60136,"vw":3.079118},{"c":3.07,"h":3.09,"l":3.065,"n":597,"o":3.075,"t":"2026-10-15T14:55:00Z","v":206798,"vw":3.081164},{"c":3.07,"h":3.08,"l":3.045,"n":547,"o":3.07,"t":"2026-10-15T15:00:00Z","v":99952,"vw":3.058735},{"c":3.075,"h":3.08,"l":3.07,"n":309,"o":3.075,"t":"2026-10-15T15:05:00Z","v":52441,"vw":3.074582},{"c":3.1105,"h":3.12,"l":3.06,"n":700,"o":3.075,"t":"2026-10-15T15:10:00Z","v":178495,"vw":3.079093},{"c":3.085,"h":3.1198,"l":3.08,"n":455,"o":3.115,"t":"2026-10-15T15:15:00Z","v":81869,"vw":3.095377},{"c":3.075,"h":3.13,"l":3.07,"n":575,"o":3.085,"t":"2026-10-15T15:20:00Z","v":99159,"vw":3.104059},{"c":3.085,"h":3.09,"l":3.079,"n":205,"o":3.079,"t":"2026-10-15T15:25:00Z","v":60713,"vw":3.086396},{"c":3.085,"h":3.09,"l":3.08,"n":267,"o":3.09,"t":"2026-10-15T15:30:00Z","v":33744,"vw":3.085266},{"c":3.085,"h":3.1,"l":3.085,"n":274,"o":3.09,"t":"2026-10-15T15:35:00Z","v":37891,"vw":3.089367},{"c":3.06,"h":3.085,"l":3.06,"n":284,"o":3.08,"t":"2026-10-15T15:40:00Z","v":43150,"vw":3.074032},{"c":3.065,"h":3.0699,"l":3.06,"n":252,"o":3.06,"t":"2026-10-15T15:45:00Z","v":23475,"vw":3.063495},{"c":3.055,"h":3.07,"l":3.055,"n":376,"o":3.065,"t":"2026-10-15T15:50:00Z","v":39870,"vw":3.061811},{"c":3.055,"h":3.06,"l":3.05,"n":313,"o":3.05,"t":"2026-10-15T15:55:00Z","v":37697,"vw":3.054448},{"c":3.03,"h":3.065,"l":3.03,"n":506,"o":3.055,"t":"2026-10-15T16:00:00Z","v":95115,"vw":3.055107},{"c":3.065,"h":3.065,"l":3.03,"n":492,"o":3.03,"t":"2026-10-15T16:05:00Z","v":141126,"vw":3.046956},{"c":3.065,"h":3.07,"l":3.0501,"n":216,"o":3.065,"t":"2026-10-15T16:10:00Z","v":52914,"vw":3.059059},{"c":3.0698,"h":3.07,"l":3.06,"n":249,"o":3.06,"t":"2026-10-15T16:15:00Z","v":27941,"vw":3.063031},{"c":3.055,"h":3.0685,"l":3.055,"n":258,"o":3.06,"t":"2026-10-15T16:20:00Z","v":29898,"vw":3.061567},{"c":3.02,"h":3.055,"l":3.015,"n":472,"o":3.05,"t":"2026-10-15T16:25:00Z","v":98772,"vw":3.024109},{"c":3.035,"h":3.045,"l":3.02,"n":304,"o":3.025,"t":"2026-10-15T16:30:00Z","v":52296,"vw":3.0359},{"c":3.065,"h":3.07,"l":3.035,"n":248,"o":3.035,"t":"2026-10-15T16:35:00Z","v":43488,"vw":3.054783},{"c":3.065,"h":3.07,"l":3.06,"n":205,"o":3.065,"t":"2026-10-15T16:40:00Z","v":18115,"vw":3.065006},{"c":3.065,"h":3.07,"l":3.06,"n":257,"o":3.065,"t":"2026-10-15T16:45:00Z","v":26312,"vw":3.065419},{"c":3.0696,"h":3.07,"l":3.05,"n":351,"o":3.06,"t":"2026-10-15T16:50:00Z","v":60073,"vw":3.060739},{"c":3.085,"h":3.0895,"l":3.07,"n":282,"o":3.07,"t":"2026-10-15T16:55:00Z","v":34457,"vw":3.078792},{"c":3.085,"h":3.0899,"l":3.075,"n":353,"o":3.085,"t":"2026-10-15T17:00:00Z","v":48392,"vw":3.079293},{"c":3.105,"h":3.105,"l":3.085,"n":210,"o":3.09,"t":"2026-10-15T17:05:00Z","v":40327,"vw":3.093801},{"c":3.105,"h":3.11,"l":3.1,"n":174,"o":3.105,"t":"2026-10-15T17:10:00Z","v":49878,"vw":3.107772},{"c":3.11,"h":3.11,"l":3.1,"n":275,"o":3.105,"t":"2026-10-15T17:15:00Z","v":23345,"vw":3.105585},{"c":3.11,"h":3.12,"l":3.1,"n":356,"o":3.11,"t":"2026-10-15T17:20:00Z","v":75660,"vw":3.110281},{"c":3.1,"h":3.115,"l":3.1,"n":156,"o":3.115,"t":"2026-10-15T17:25:00Z","v":23323,"vw":3.107614},{"c":3.105,"h":3.11,"l":3.1,"n":129,"o":3.105,"t":"2026-10-15T17:30:00Z","v":13346,"vw":3.104425},{"c":3.105,"h":3.105439,"l":3.1,"n":153,"o":3.105,"t":"2026-10-15T17:35:00Z","v":23254,"vw":3.104671},{"c":3.11,"h":3.11,"l":3.1,"n":284,"o":3.105,"t":"2026-10-15T17:40:00Z","v":38740,"vw":3.106604},{"c":3.11,"h":3.12,"l":3.105,"n":274,"o":3.11,"t":"2026-10-15T17:45:00Z","v":33770,"vw":3.11351},{"c":3.125,"h":3.13,"l":3.11,"n":358,"o":3.115,"t":"2026-10-15T17:50:00Z","v":121771,"vw":3.120824},{"c":3.125,"h":3.13,"l":3.12,"n":213,"o":3.125,"t":"2026-10-15T17:55:00Z","v":34109,"vw":3.126622},{"c":3.11,"h":3.125,"l":3.11,"n":317,"o":3.125,"t":"2026-10-15T18:00:00Z","v":51134,"vw":3.118405},{"c":3.095,"h":3.12,"l":3.085,"n":426,"o":3.115,"t":"2026-10-15T18:05:00Z","v":71460,"vw":3.097667},{"c":3.095,"h":3.1,"l":3.09,"n":206,"o":3.095,"t":"2026-10-15T18:10:00Z","v":90306,"vw":3.094337},{"c":3.085,"h":3.09,"l":3.07,"n":547,"o":3.09,"t":"2026-10-15T18:15:00Z","v":180801,"vw":3.075866},{"c":3.135,"h":3.14,"l":3.085,"n":465,"o":3.085,"t":"2026-10-15T18:20:00Z","v":176660,"vw":3.107586},{"c":3.135,"h":3.14,"l":3.13,"n":251,"o":3.1399,"t":"2026-10-15T18:25:00Z","v":47106,"vw":3.134721},{"c":3.135,"h":3.14,"l":3.13,"n":291,"o":3.135,"t":"2026-10-15T18:30:00Z","v":27405,"vw":3.135342},{"c":3.135,"h":3.145,"l":3.13,"n":353,"o":3.135,"t":"2026-10-15T18:35:00Z","v":64424,"vw":3.138128},{"c":3.145,"h":3.15,"l":3.135,"n":267,"o":3.14,"t":"2026-10-15T18:40:00Z","v":37548,"vw":3.143957},{"c":3.145,"h":3.1457,"l":3.14,"n":261,"o":3.145,"t":"2026-10-15T18:45:00Z","v":52222,"vw":3.142595},{"c":3.135,"h":3.15,"l":3.1201,"n":656,"o":3.145,"t":"2026-10-15T18:50:00Z","v":150647,"vw":3.135058},{"c":3.12,"h":3.1399,"l":3.12,"n":222,"o":3.135,"t":"2026-10-15T18:55:00Z","v":44702,"vw":3.134242},{"c":3.14,"h":3.14,"l":3.12,"n":367,"o":3.12,"t":"2026-10-15T19:00:00Z","v":47620,"vw":3.132329},{"c":3.1725,"h":3.175,"l":3.135,"n":427,"o":3.135,"t":"2026-10-15T19:05:00Z","v":72683,"vw":3.152579},{"c":3.18,"h":3.18,"l":3.17,"n":310,"o":3.1725,"t":"2026-10-15T19:10:00Z","v":72016,"vw":3.174774},{"c":3.175,"h":3.18,"l":3.17,"n":225,"o":3.175,"t":"2026-10-15T19:15:00Z","v":19525,"vw":3.174418},{"c":3.175,"h":3.185,"l":3.17,"n":455,"o":3.175,"t":"2026-10-15T19:20:00Z","v":76116,"vw":3.177844},{"c":3.165,"h":3.18,"l":3.165,"n":427,"o":3.1798,"t":"2026-10-15T19:25:00Z","v":40995,"vw":3.170839},{"c":3.175,"h":3.18,"l":3.1401,"n":545,"o":3.16,"t":"2026-10-15T19:30:00Z","v":143150,"vw":3.160069},{"c":3.175,"h":3.18,"l":3.17,"n":326,"o":3.17,"t":"2026-10-15T19:35:00Z","v":51008,"vw":3.17438},{"c":3.21,"h":3.23,"l":3.17,"n":878,"o":3.1701,"t":"2026-10-15T19:40:00Z","v":311774,"vw":3.202744},{"c":3.215,"h":3.22,"l":3.21,"n":970,"o":3.21,"t":"2026-10-15T19:45:00Z","v":113028,"vw":3.216831},{"c":3.225,"h":3.23,"l":3.215,"n":1367,"o":3.215,"t":"2026-10-15T19:50:00Z","v":219908,"vw":3.226192},{"c":3.185,"h":3.225,"l":3.17,"n":1979,"o":3.22,"t":"2026-10-15T19:55:00Z","v":681341,"vw":3.201278},{"c":3.1813,"h":3.185,"l":3.1813,"n":11,"o":3.185,"t":"2026-10-15T20:00:00Z","v":509892,"vw":3.184997},{"c":3.19,"h":3.19,"l":3.18,"n":2,"o":3.18,"t":"2026-10-15T20:05:00Z","v":1300,"vw":3.187692},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T20:15:00Z","v":1000,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T20:20:00Z","v":500,"vw":3.19},{"c":3.2,"h":3.2,"l":3.1808,"n":2,"o":3.1808,"t":"2026-10-15T20:30:00Z","v":4300,"vw":3.18214},{"c":3.2406,"h":3.2406,"l":3.2406,"n":1,"o":3.2406,"t":"2026-10-15T20:35:00Z","v":1000,"vw":3.2406},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-15T20:45:00Z","v":178,"vw":3.2},{"c":3.21,"h":3.21,"l":3.21,"n":7,"o":3.21,"t":"2026-10-15T21:00:00Z","v":602,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-15T21:10:00Z","v":2030,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-15T21:15:00Z","v":301,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-15T21:25:00Z","v":218,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-15T21:30:00Z","v":120,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T22:20:00Z","v":100,"vw":3.25},{"c":3.2,"h":3.22,"l":3.2,"n":3,"o":3.22,"t":"2026-10-15T22:40:00Z","v":500,"vw":3.21502},{"c":3.2293,"h":3.2293,"l":3.2293,"n":1,"o":3.2293,"t":"2026-10-15T22:45:00Z","v":500,"vw":3.2293},{"c":3.2292,"h":3.2292,"l":3.2244,"n":2,"o":3.2244,"t":"2026-10-15T23:05:00Z","v":5255,"vw":3.229058},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T23:10:00Z","v":100,"vw":3.23},{"c":3.2288,"h":3.2288,"l":3.2288,"n":1,"o":3.2288,"t":"2026-10-15T23:15:00Z","v":930,"vw":3.2288},{"c":3.2288,"h":3.2288,"l":3.2023,"n":2,"o":3.2023,"t":"2026-10-15T23:20:00Z","v":1400,"vw":3.221229},{"c":3.2288,"h":3.2288,"l":3.225,"n":2,"o":3.225,"t":"2026-10-15T23:25:00Z","v":1100,"vw":3.228455},{"c":3.24,"h":3.25,"l":3.19,"n":25,"o":3.19,"t":"2026-10-16T08:00:00Z","v":9736,"vw":3.230716},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-16T08:20:00Z","v":300,"vw":3.24},{"c":3.2206,"h":3.2206,"l":3.2206,"n":2,"o":3.2206,"t":"2026-10-16T08:25:00Z","v":170,"vw":3.2206},{"c":3.24,"h":3.24,"l":3.21,"n":7,"o":3.22,"t":"2026-10-16T08:35:00Z","v":4845,"vw":3.233254},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-16T08:45:00Z","v":914,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-16T09:10:00Z","v":726,"vw":3.22},{"c":3.23,"h":3.23,"l":3.2294,"n":5,"o":3.2294,"t":"2026-10-16T09:15:00Z","v":402,"vw":3.22985},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-16T09:20:00Z","v":1550,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-16T09:25:00Z","v":296,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-16T09:35:00Z","v":160,"vw":3.23},{"c":3.2282,"h":3.2282,"l":3.2282,"n":2,"o":3.2282,"t":"2026-10-16T10:45:00Z","v":765,"vw":3.2282},{"c":3.2285,"h":3.2298,"l":3.228,"n":7,"o":3.2298,"t":"2026-10-16T11:00:00Z","v":20521,"vw":3.228434},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-16T11:10:00Z","v":202,"vw":3.21},{"c":3.218,"h":3.2187,"l":3.218,"n":2,"o":3.2187,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.218525},{"c":3.2,"h":3.21,"l":3.2,"n":8,"o":3.21,"t":"2026-10-16T11:45:00Z","v":1140,"vw":3.200909},{"c":3.2078,"h":3.2085,"l":3.2078,"n":2,"o":3.2085,"t":"2026-10-16T11:50:00Z","v":1125,"vw":3.208111},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-10-16T11:55:00Z","v":210,"vw":3.205},{"c":3.2085,"h":3.2085,"l":3.2085,"n":2,"o":3.2085,"t":"2026-10-16T12:00:00Z","v":9005,"vw":3.2085},{"c":3.2,"h":3.2,"l":3.2,"n":12,"o":3.2,"t":"2026-10-16T12:15:00Z","v":31475,"vw":3.2},{"c":3.19,"h":3.2175,"l":3.19,"n":4,"o":3.2175,"t":"2026-10-16T12:20:00Z","v":1656,"vw":3.210156},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-16T12:30:00Z","v":15678,"vw":3.19},{"c":3.1818,"h":3.188,"l":3.1818,"n":3,"o":3.188,"t":"2026-10-16T12:40:00Z","v":11307,"vw":3.187283},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T12:45:00Z","v":100,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":15,"o":3.18,"t":"2026-10-16T12:50:00Z","v":3037,"vw":3.18},{"c":3.16,"h":3.175,"l":3.16,"n":34,"o":3.17,"t":"2026-10-16T12:55:00Z","v":19827,"vw":3.170451},{"c":3.1765,"h":3.18,"l":3.1765,"n":2,"o":3.18,"t":"2026-10-16T13:20:00Z","v":200,"vw":3.17825},{"c":3.11,"h":3.155,"l":3.11,"n":32,"o":3.155,"t":"2026-10-16T13:25:00Z","v":1801,"vw":3.130417},{"c":3.026,"h":3.125,"l":3.01,"n":968,"o":3.12,"t":"2026-10-16T13:30:00Z","v":239069,"vw":3.064576},{"c":3.02,"h":3.065,"l":3.015,"n":521,"o":3.015,"t":"2026-10-16T13:35:00Z","v":78665,"vw":3.035805},{"c":3.04,"h":3.04,"l":3.01,"n":384,"o":3.03,"t":"2026-10-16T13:40:00Z","v":109813,"vw":3.022609},{"c":3.025,"h":3.06,"l":3.015,"n":500,"o":3.045,"t":"2026-10-16T13:45:00Z","v":108290,"vw":3.040869},{"c":3.036,"h":3.04,"l":3.01,"n":337,"o":3.025,"t":"2026-10-16T13:50:00Z","v":49683,"vw":3.019684},{"c":3.02,"h":3.05,"l":3.02,"n":200,"o":3.04,"t":"2026-10-16T13:55:00Z","v":19690,"vw":3.028714},{"c":3.03,"h":3.035,"l":3.015,"n":290,"o":3.02,"t":"2026-10-16T14:00:00Z","v":63260,"vw":3.026808},{"c":3.005,"h":3.03,"l":3,"n":170,"o":3.03,"t":"2026-10-16T14:05:00Z","v":40012,"vw":3.005979},{"c":3.04,"h":3.04,"l":3,"n":213,"o":3.0086,"t":"2026-10-16T14:10:00Z","v":29387,"vw":3.015867},{"c":3.025,"h":3.05,"l":3.025,"n":142,"o":3.03,"t":"2026-10-16T14:15:00Z","v":27244,"vw":3.037883},{"c":3.02,"h":3.03,"l":3.015,"n":176,"o":3.025,"t":"2026-10-16T14:20:00Z","v":21638,"vw":3.021761},{"c":3.005,"h":3.015,"l":3,"n":306,"o":3.015,"t":"2026-10-16T14:25:00Z","v":55180,"vw":3.003314},{"c":3.015,"h":3.02,"l":3,"n":230,"o":3.01,"t":"2026-10-16T14:30:00Z","v":29940,"vw":3.010197},{"c":3.025,"h":3.025,"l":3.01,"n":114,"o":3.01,"t":"2026-10-16T14:35:00Z","v":22058,"vw":3.019467},{"c":3.045,"h":3.045,"l":3.02,"n":209,"o":3.03,"t":"2026-10-16T14:40:00Z","v":25186,"vw":3.031368},{"c":3.035,"h":3.05,"l":3.03,"n":161,"o":3.04,"t":"2026-10-16T14:45:00Z","v":34885,"vw":3.039484},{"c":3.0001,"h":3.035,"l":3,"n":264,"o":3.035,"t":"2026-10-16T14:50:00Z","v":43930,"vw":3.02208},{"c":2.98,"h":3.005,"l":2.9716,"n":379,"o":3.005,"t":"2026-10-16T14:55:00Z","v":59109,"vw":2.986535},{"c":2.96,"h":2.986,"l":2.96,"n":380,"o":2.98,"t":"2026-10-16T15:00:00Z","v":76999,"vw":2.979445},{"c":2.935,"h":2.97,"l":2.93,"n":525,"o":2.96,"t":"2026-10-16T15:05:00Z","v":180228,"vw":2.951573},{"c":2.94,"h":2.9491,"l":2.925,"n":264,"o":2.9385,"t":"2026-10-16T15:10:00Z","v":50426,"vw":2.934108},{"c":2.925,"h":2.94,"l":2.92,"n":199,"o":2.93,"t":"2026-10-16T15:15:00Z","v":50692,"vw":2.93416},{"c":2.93,"h":2.94,"l":2.92,"n":221,"o":2.9295,"t":"2026-10-16T15:20:00Z","v":47245,"vw":2.926932},{"c":2.945,"h":2.95,"l":2.925,"n":177,"o":2.925,"t":"2026-10-16T15:25:00Z","v":37973,"vw":2.939822},{"c":2.95,"h":2.9595,"l":2.94,"n":232,"o":2.945,"t":"2026-10-16T15:30:00Z","v":77810,"vw":2.946188},{"c":2.955,"h":2.9599,"l":2.94,"n":249,"o":2.95,"t":"2026-10-16T15:35:00Z","v":28436,"vw":2.950779},{"c":2.95,"h":2.96,"l":2.95,"n":194,"o":2.955,"t":"2026-10-16T15:40:00Z","v":28028,"vw":2.954819},{"c":2.95,"h":2.97,"l":2.95,"n":334,"o":2.955,"t":"2026-10-16T15:45:00Z","v":47437,"vw":2.957871},{"c":2.935,"h":2.95,"l":2.93,"n":184,"o":2.945,"t":"2026-10-16T15:50:00Z","v":37684,"vw":2.936708},{"c":2.9391,"h":2.9391,"l":2.92,"n":197,"o":2.93,"t":"2026-10-16T15:55:00Z","v":58244,"vw":2.932775},{"c":2.93,"h":2.94,"l":2.93,"n":141,"o":2.93,"t":"2026-10-16T16:00:00Z","v":33068,"vw":2.932712},{"c":2.92,"h":2.94,"l":2.92,"n":214,"o":2.935,"t":"2026-10-16T16:05:00Z","v":24423,"vw":2.931643},{"c":2.94,"h":2.94,"l":2.92,"n":129,"o":2.925,"t":"2026-10-16T16:10:00Z","v":14445,"vw":2.934127},{"c":2.92,"h":2.95,"l":2.92,"n":161,"o":2.95,"t":"2026-10-16T16:15:00Z","v":29709,"vw":2.934785},{"c":2.9,"h":2.93,"l":2.895,"n":572,"o":2.92,"t":"2026-10-16T16:20:00Z","v":186144,"vw":2.907872},{"c":2.905,"h":2.905,"l":2.89,"n":210,"o":2.9,"t":"2026-10-16T16:25:00Z","v":70894,"vw":2.896519},{"c":2.89,"h":2.9,"l":2.87,"n":402,"o":2.9,"t":"2026-10-16T16:30:00Z","v":75010,"vw":2.884649},{"c":2.895,"h":2.9,"l":2.88,"n":236,"o":2.885,"t":"2026-10-16T16:35:00Z","v":35589,"vw":2.890804},{"c":2.88,"h":2.895,"l":2.88,"n":152,"o":2.895,"t":"2026-10-16T16:40:00Z","v":20441,"vw":2.890648},{"c":2.87,"h":2.89,"l":2.87,"n":219,"o":2.89,"t":"2026-10-16T16:45:00Z","v":53299,"vw":2.874783},{"c":2.865,"h":2.88,"l":2.86,"n":334,"o":2.87,"t":"2026-10-16T16:50:00Z","v":70797,"vw":2.8698},{"c":2.875,"h":2.8795,"l":2.85,"n":285,"o":2.865,"t":"2026-10-16T16:55:00Z","v":63763,"vw":2.865471},{"c":2.87,"h":2.8778,"l":2.87,"n":165,"o":2.875,"t":"2026-10-16T17:00:00Z","v":19819,"vw":2.87351},{"c":2.85,"h":2.8677,"l":2.85,"n":106,"o":2.8677,"t":"2026-10-16T17:05:00Z","v":34297,"vw":2.854702},{"c":2.85,"h":2.86,"l":2.85,"n":107,"o":2.8599,"t":"2026-10-16T17:10:00Z","v":20869,"vw":2.852837},{"c":2.82,"h":2.85,"l":2.82,"n":251,"o":2.85,"t":"2026-10-16T17:15:00Z","v":75072,"vw":2.840209},{"c":2.8195,"h":2.8299,"l":2.81,"n":260,"o":2.82,"t":"2026-10-16T17:20:00Z","v":73759,"vw":2.81514},{"c":2.83,"h":2.83,"l":2.81,"n":415,"o":2.815,"t":"2026-10-16T17:25:00Z","v":165810,"vw":2.822761},{"c":2.835,"h":2.8499,"l":2.825,"n":257,"o":2.825,"t":"2026-10-16T17:30:00Z","v":59881,"vw":2.836077},{"c":2.82,"h":2.835,"l":2.82,"n":194,"o":2.835,"t":"2026-10-16T17:35:00Z","v":25877,"vw":2.830446},{"c":2.8299,"h":2.83,"l":2.81,"n":634,"o":2.825,"t":"2026-10-16T17:40:00Z","v":111597,"vw":2.821674},{"c":2.8105,"h":2.825,"l":2.81,"n":152,"o":2.825,"t":"2026-10-16T17:45:00Z","v":26118,"vw":2.815017},{"c":2.8,"h":2.83,"l":2.8,"n":458,"o":2.82,"t":"2026-10-16T17:50:00Z","v":179240,"vw":2.806519},{"c":2.8,"h":2.805,"l":2.8,"n":66,"o":2.805,"t":"2026-10-16T17:55:00Z","v":5746,"vw":2.803014},{"c":2.785,"h":2.8,"l":2.78,"n":368,"o":2.8,"t":"2026-10-16T18:00:00Z","v":115917,"vw":2.792717},{"c":2.8,"h":2.81,"l":2.78,"n":268,"o":2.78,"t":"2026-10-16T18:05:00Z","v":52908,"vw":2.789515},{"c":2.805,"h":2.81,"l":2.8,"n":110,"o":2.805,"t":"2026-10-16T18:10:00Z","v":13999,"vw":2.805365},{"c":2.81,"h":2.81,"l":2.8,"n":178,"o":2.805,"t":"2026-10-16T18:15:00Z","v":76829,"vw":2.808035},{"c":2.825,"h":2.825,"l":2.8,"n":288,"o":2.805,"t":"2026-10-16T18:20:00Z","v":52238,"vw":2.809496},{"c":2.83,"h":2.835,"l":2.82,"n":312,"o":2.825,"t":"2026-10-16T18:25:00Z","v":45089,"vw":2.826998},{"c":2.835,"h":2.84,"l":2.8301,"n":178,"o":2.835,"t":"2026-10-16T18:30:00Z","v":13732,"vw":2.83814},{"c":2.855,"h":2.855,"l":2.83,"n":252,"o":2.835,"t":"2026-10-16T18:35:00Z","v":29082,"vw":2.839344},{"c":2.84,"h":2.85,"l":2.82,"n":260,"o":2.85,"t":"2026-10-16T18:40:00Z","v":59758,"vw":2.836196},{"c":2.825,"h":2.845,"l":2.825,"n":155,"o":2.84,"t":"2026-10-16T18:45:00Z","v":23689,"vw":2.837035},{"c":2.825,"h":2.83,"l":2.82,"n":119,"o":2.825,"t":"2026-10-16T18:50:00Z","v":12497,"vw":2.825316},{"c":2.8,"h":2.825,"l":2.8,"n":295,"o":2.82,"t":"2026-10-16T18:55:00Z","v":70345,"vw":2.809716},{"c":2.815,"h":2.815,"l":2.79,"n":374,"o":2.8,"t":"2026-10-16T19:00:00Z","v":135272,"vw":2.799433},{"c":2.815,"h":2.83,"l":2.8,"n":408,"o":2.8106,"t":"2026-10-16T19:05:00Z","v":119889,"vw":2.818124},{"c":2.845,"h":2.845,"l":2.81,"n":306,"o":2.815,"t":"2026-10-16T19:10:00Z","v":100650,"vw":2.823417},{"c":2.835,"h":2.85,"l":2.83,"n":213,"o":2.85,"t":"2026-10-16T19:15:00Z","v":57413,"vw":2.840187},{"c":2.84,"h":2.85,"l":2.83,"n":254,"o":2.835,"t":"2026-10-16T19:20:00Z","v":60608,"vw":2.846037},{"c":2.845,"h":2.85,"l":2.84,"n":284,"o":2.845,"t":"2026-10-16T19:25:00Z","v":29852,"vw":2.846213},{"c":2.826,"h":2.85,"l":2.815,"n":407,"o":2.85,"t":"2026-10-16T19:30:00Z","v":83376,"vw":2.830547},{"c":2.82,"h":2.8291,"l":2.82,"n":214,"o":2.82,"t":"2026-10-16T19:35:00Z","v":34014,"vw":2.823022},{"c":2.8,"h":2.8299,"l":2.8,"n":548,"o":2.8299,"t":"2026-10-16T19:40:00Z","v":121024,"vw":2.814401},{"c":2.815,"h":2.8199,"l":2.8,"n":380,"o":2.805,"t":"2026-10-16T19:45:00Z","v":52461,"vw":2.808929},{"c":2.825,"h":2.83,"l":2.81,"n":903,"o":2.82,"t":"2026-10-16T19:50:00Z","v":276909,"vw":2.819441},{"c":2.825,"h":2.83,"l":2.82,"n":728,"o":2.825,"t":"2026-10-16T19:55:00Z","v":171379,"vw":2.824458},{"c":2.825,"h":2.83,"l":2.825,"n":132,"o":2.825,"t":"2026-10-16T20:00:00Z","v":1068907,"vw":2.82501},{"c":2.8213,"h":2.83,"l":2.8213,"n":7,"o":2.83,"t":"2026-10-16T20:05:00Z","v":642,"vw":2.824341},{"c":2.8298,"h":2.8298,"l":2.8203,"n":7,"o":2.8203,"t":"2026-10-16T20:10:00Z","v":1105,"vw":2.821164},{"c":2.865,"h":2.865,"l":2.83,"n":5,"o":2.83,"t":"2026-10-16T20:15:00Z","v":905,"vw":2.833919},{"c":2.8675,"h":2.8675,"l":2.8675,"n":1,"o":2.8675,"t":"2026-10-16T20:20:00Z","v":1000,"vw":2.8675},{"c":2.87,"h":2.87,"l":2.869,"n":4,"o":2.869,"t":"2026-10-16T20:25:00Z","v":236,"vw":2.869565},{"c":2.8531,"h":2.8692,"l":2.8501,"n":3,"o":2.8692,"t":"2026-10-16T20:30:00Z","v":80679,"vw":2.85013},{"c":2.8597,"h":2.8597,"l":2.8597,"n":1,"o":2.8597,"t":"2026-10-16T20:35:00Z","v":2000,"vw":2.8597},{"c":2.8502,"h":2.8502,"l":2.8502,"n":1,"o":2.8502,"t":"2026-10-16T20:40:00Z","v":962,"vw":2.8502},{"c":2.85,"h":2.86,"l":2.85,"n":7,"o":2.86,"t":"2026-10-16T20:45:00Z","v":1506,"vw":2.854375},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T20:50:00Z","v":1015,"vw":2.85},{"c":2.83,"h":2.84,"l":2.83,"n":8,"o":2.84,"t":"2026-10-16T20:55:00Z","v":3245,"vw":2.830761},{"c":2.86,"h":2.86,"l":2.82,"n":4,"o":2.82,"t":"2026-10-16T21:00:00Z","v":555,"vw":2.827273},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-16T21:15:00Z","v":105,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-16T21:25:00Z","v":100,"vw":2.83},{"c":2.8307,"h":2.8307,"l":2.8307,"n":1,"o":2.8307,"t":"2026-10-16T21:40:00Z","v":1000,"vw":2.8307},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T21:45:00Z","v":1000,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T21:50:00Z","v":100,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T21:55:00Z","v":2000,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T22:05:00Z","v":141,"vw":2.83},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-16T22:10:00Z","v":100,"vw":2.87},{"c":2.84,"h":2.8596,"l":2.84,"n":3,"o":2.8596,"t":"2026-10-16T22:20:00Z","v":300,"vw":2.849867},{"c":2.8596,"h":2.8596,"l":2.8596,"n":2,"o":2.8596,"t":"2026-10-16T22:25:00Z","v":899,"vw":2.8596},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T22:30:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T22:35:00Z","v":100,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-16T22:45:00Z","v":140,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":5,"o":2.84,"t":"2026-10-16T23:40:00Z","v":880,"vw":2.83625},{"c":2.91,"h":2.91,"l":2.9,"n":39,"o":2.91,"t":"2026-10-19T08:00:00Z","v":4669,"vw":2.909136},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-19T08:05:00Z","v":145,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-19T08:10:00Z","v":200,"vw":2.91},{"c":2.86,"h":2.89,"l":2.86,"n":10,"o":2.89,"t":"2026-10-19T08:15:00Z","v":3487,"vw":2.860864},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-19T08:55:00Z","v":418,"vw":2.86},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-10-19T09:10:00Z","v":3027,"vw":2.909582},{"c":2.89,"h":2.8915,"l":2.89,"n":2,"o":2.8915,"t":"2026-10-19T09:30:00Z","v":200,"vw":2.89075},{"c":2.8876,"h":2.8876,"l":2.8876,"n":1,"o":2.8876,"t":"2026-10-19T09:40:00Z","v":164,"vw":2.8876},{"c":2.88,"h":2.88,"l":2.87,"n":10,"o":2.87,"t":"2026-10-19T09:45:00Z","v":1462,"vw":2.877408},{"c":2.8805,"h":2.8805,"l":2.88,"n":5,"o":2.88,"t":"2026-10-19T09:55:00Z","v":1085,"vw":2.880403},{"c":2.88,"h":2.8803,"l":2.88,"n":11,"o":2.8803,"t":"2026-10-19T10:00:00Z","v":3060,"vw":2.880099},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-19T10:05:00Z","v":530,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T10:35:00Z","v":631,"vw":2.89},{"c":2.8898,"h":2.9,"l":2.8883,"n":8,"o":2.8969,"t":"2026-10-19T11:00:00Z","v":1525,"vw":2.895458},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-19T11:05:00Z","v":1064,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T11:10:00Z","v":375,"vw":2.89},{"c":2.89,"h":2.8995,"l":2.89,"n":2,"o":2.8995,"t":"2026-10-19T11:20:00Z","v":7131,"vw":2.890173},{"c":2.9,"h":2.9,"l":2.895,"n":12,"o":2.895,"t":"2026-10-19T11:35:00Z","v":5200,"vw":2.895192},{"c":2.9,"h":2.9,"l":2.8985,"n":2,"o":2.8985,"t":"2026-10-19T11:40:00Z","v":700,"vw":2.898929},{"c":2.9,"h":2.9,"l":2.8997,"n":19,"o":2.9,"t":"2026-10-19T11:45:00Z","v":14886,"vw":2.89998},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-19T11:50:00Z","v":300,"vw":2.92},{"c":2.91,"h":2.93,"l":2.91,"n":4,"o":2.93,"t":"2026-10-19T11:55:00Z","v":3930,"vw":2.926837},{"c":2.9067,"h":2.9097,"l":2.9067,"n":6,"o":2.9068,"t":"2026-10-19T12:15:00Z","v":1244,"vw":2.909208},{"c":2.91,"h":2.91,"l":2.9072,"n":4,"o":2.9072,"t":"2026-10-19T12:20:00Z","v":412,"vw":2.9079},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-19T12:30:00Z","v":200,"vw":2.9},{"c":2.9477,"h":2.9477,"l":2.92,"n":32,"o":2.92,"t":"2026-10-19T12:35:00Z","v":2313,"vw":2.938683},{"c":2.94,"h":2.94,"l":2.94,"n":51,"o":2.94,"t":"2026-10-19T12:40:00Z","v":620,"vw":2.94},{"c":2.89,"h":2.91,"l":2.89,"n":30,"o":2.91,"t":"2026-10-19T12:45:00Z","v":723,"vw":2.905506},{"c":2.9107,"h":2.9115,"l":2.9107,"n":2,"o":2.9115,"t":"2026-10-19T12:50:00Z","v":875,"vw":2.911249},{"c":2.9283,"h":2.94,"l":2.9283,"n":11,"o":2.94,"t":"2026-10-19T13:00:00Z","v":3385,"vw":2.938518},{"c":2.92,"h":2.9266,"l":2.92,"n":3,"o":2.9266,"t":"2026-10-19T13:05:00Z","v":447,"vw":2.9229},{"c":2.9288,"h":2.9288,"l":2.9288,"n":2,"o":2.9288,"t":"2026-10-19T13:10:00Z","v":110,"vw":2.9288},{"c":2.9193,"h":2.92,"l":2.9193,"n":4,"o":2.92,"t":"2026-10-19T13:15:00Z","v":449,"vw":2.919785},{"c":2.93,"h":2.93,"l":2.9,"n":54,"o":2.92,"t":"2026-10-19T13:20:00Z","v":13822,"vw":2.90661},{"c":2.85,"h":2.94,"l":2.825,"n":697,"o":2.94,"t":"2026-10-19T13:30:00Z","v":247099,"vw":2.867616},{"c":2.78,"h":2.86,"l":2.765,"n":589,"o":2.855,"t":"2026-10-19T13:35:00Z","v":151148,"vw":2.794588},{"c":2.775,"h":2.81,"l":2.775,"n":327,"o":2.78,"t":"2026-10-19T13:40:00Z","v":93979,"vw":2.791083},{"c":2.775,"h":2.8001,"l":2.76,"n":391,"o":2.7706,"t":"2026-10-19T13:45:00Z","v":84916,"vw":2.779341},{"c":2.765,"h":2.78,"l":2.7601,"n":190,"o":2.775,"t":"2026-10-19T13:50:00Z","v":16721,"vw":2.77064},{"c":2.765,"h":2.77,"l":2.76,"n":166,"o":2.77,"t":"2026-10-19T13:55:00Z","v":35140,"vw":2.763946},{"c":2.74,"h":2.77,"l":2.73,"n":467,"o":2.77,"t":"2026-10-19T14:00:00Z","v":117919,"vw":2.747821},{"c":2.735,"h":2.75,"l":2.7301,"n":196,"o":2.745,"t":"2026-10-19T14:05:00Z","v":42033,"vw":2.741938},{"c":2.7998,"h":2.8,"l":2.735,"n":290,"o":2.735,"t":"2026-10-19T14:10:00Z","v":61436,"vw":2.768086},{"c":2.81,"h":2.82,"l":2.8,"n":207,"o":2.8,"t":"2026-10-19T14:15:00Z","v":61318,"vw":2.808753},{"c":2.805,"h":2.81,"l":2.8,"n":117,"o":2.805,"t":"2026-10-19T14:20:00Z","v":22166,"vw":2.803738},{"c":2.805,"h":2.81,"l":2.8,"n":159,"o":2.8,"t":"2026-10-19T14:25:00Z","v":20671,"vw":2.806352},{"c":2.805,"h":2.81,"l":2.795,"n":229,"o":2.805,"t":"2026-10-19T14:30:00Z","v":51025,"vw":2.804965},{"c":2.805,"h":2.815,"l":2.8,"n":258,"o":2.805,"t":"2026-10-19T14:35:00Z","v":38485,"vw":2.806706},{"c":2.83,"h":2.83,"l":2.805,"n":142,"o":2.805,"t":"2026-10-19T14:40:00Z","v":15862,"vw":2.816774},{"c":2.825,"h":2.84,"l":2.8212,"n":201,"o":2.825,"t":"2026-10-19T14:45:00Z","v":49593,"vw":2.828014},{"c":2.825,"h":2.83,"l":2.82,"n":120,"o":2.825,"t":"2026-10-19T14:50:00Z","v":15504,"vw":2.825651},{"c":2.825,"h":2.83,"l":2.82,"n":157,"o":2.825,"t":"2026-10-19T14:55:00Z","v":65765,"vw":2.828352},{"c":2.815,"h":2.825,"l":2.805,"n":292,"o":2.825,"t":"2026-10-19T15:00:00Z","v":60453,"vw":2.813157},{"c":2.815,"h":2.82,"l":2.81,"n":64,"o":2.814,"t":"2026-10-19T15:05:00Z","v":5891,"vw":2.814858},{"c":2.815,"h":2.82,"l":2.81,"n":117,"o":2.815,"t":"2026-10-19T15:10:00Z","v":29924,"vw":2.814842},{"c":2.805,"h":2.82,"l":2.8,"n":173,"o":2.815,"t":"2026-10-19T15:15:00Z","v":26336,"vw":2.805854},{"c":2.82,"h":2.82,"l":2.8,"n":236,"o":2.805,"t":"2026-10-19T15:20:00Z","v":51259,"vw":2.8062},{"c":2.815,"h":2.82,"l":2.8117,"n":124,"o":2.815,"t":"2026-10-19T15:25:00Z","v":11152,"vw":2.817308},{"c":2.805,"h":2.82,"l":2.805,"n":166,"o":2.815,"t":"2026-10-19T15:30:00Z","v":32817,"vw":2.812662},{"c":2.81,"h":2.825,"l":2.805,"n":278,"o":2.805,"t":"2026-10-19T15:35:00Z","v":98152,"vw":2.817068},{"c":2.805,"h":2.8199,"l":2.8,"n":194,"o":2.815,"t":"2026-10-19T15:40:00Z","v":84547,"vw":2.810417},{"c":2.805,"h":2.81,"l":2.8,"n":106,"o":2.8,"t":"2026-10-19T15:45:00Z","v":20239,"vw":2.806776},{"c":2.805,"h":2.81,"l":2.8018,"n":132,"o":2.805,"t":"2026-10-19T15:50:00Z","v":17449,"vw":2.806617},{"c":2.805,"h":2.81,"l":2.8,"n":123,"o":2.805,"t":"2026-10-19T15:55:00Z","v":18438,"vw":2.80473},{"c":2.795,"h":2.81,"l":2.79,"n":246,"o":2.805,"t":"2026-10-19T16:00:00Z","v":61525,"vw":2.797874},{"c":2.795,"h":2.8,"l":2.79,"n":132,"o":2.795,"t":"2026-10-19T16:05:00Z","v":21277,"vw":2.793916},{"c":2.8,"h":2.8,"l":2.79,"n":84,"o":2.795,"t":"2026-10-19T16:10:00Z","v":8657,"vw":2.791887},{"c":2.795,"h":2.8,"l":2.79,"n":113,"o":2.8,"t":"2026-10-19T16:15:00Z","v":11753,"vw":2.793955},{"c":2.785,"h":2.795,"l":2.78,"n":237,"o":2.795,"t":"2026-10-19T16:20:00Z","v":35774,"vw":2.786997},{"c":2.7891,"h":2.79,"l":2.78,"n":180,"o":2.785,"t":"2026-10-19T16:25:00Z","v":34320,"vw":2.785002},{"c":2.785,"h":2.79,"l":2.78,"n":82,"o":2.785,"t":"2026-10-19T16:30:00Z","v":7621,"vw":2.783586},{"c":2.78,"h":2.79,"l":2.78,"n":156,"o":2.78,"t":"2026-10-19T16:35:00Z","v":21477,"vw":2.784654},{"c":2.785,"h":2.79,"l":2.78,"n":137,"o":2.785,"t":"2026-10-19T16:40:00Z","v":28954,"vw":2.785729},{"c":2.77,"h":2.79,"l":2.77,"n":233,"o":2.785,"t":"2026-10-19T16:45:00Z","v":40439,"vw":2.77973},{"c":2.775,"h":2.78,"l":2.77,"n":99,"o":2.775,"t":"2026-10-19T16:50:00Z","v":17343,"vw":2.775632},{"c":2.7751,"h":2.78,"l":2.765,"n":231,"o":2.775,"t":"2026-10-19T16:55:00Z","v":48536,"vw":2.771231},{"c":2.77,"h":2.78,"l":2.77,"n":104,"o":2.77,"t":"2026-10-19T17:00:00Z","v":8623,"vw":2.771957},{"c":2.77,"h":2.78,"l":2.77,"n":172,"o":2.7785,"t":"2026-10-19T17:05:00Z","v":26647,"vw":2.77576},{"c":2.7701,"h":2.775,"l":2.77,"n":103,"o":2.77,"t":"2026-10-19T17:10:00Z","v":10808,"vw":2.771429},{"c":2.77,"h":2.78,"l":2.77,"n":164,"o":2.775,"t":"2026-10-19T17:15:00Z","v":30023,"vw":2.774171},{"c":2.745,"h":2.775,"l":2.74,"n":342,"o":2.775,"t":"2026-10-19T17:20:00Z","v":70879,"vw":2.760045},{"c":2.745,"h":2.75,"l":2.74,"n":285,"o":2.7482,"t":"2026-10-19T17:25:00Z","v":46266,"vw":2.745042},{"c":2.7502,"h":2.76,"l":2.74,"n":207,"o":2.745,"t":"2026-10-19T17:30:00Z","v":41093,"vw":2.748795},{"c":2.755,"h":2.76,"l":2.75,"n":94,"o":2.755,"t":"2026-10-19T17:35:00Z","v":8718,"vw":2.754064},{"c":2.74,"h":2.76,"l":2.74,"n":156,"o":2.76,"t":"2026-10-19T17:40:00Z","v":31405,"vw":2.745654},{"c":2.7262,"h":2.74,"l":2.72,"n":197,"o":2.74,"t":"2026-10-19T17:45:00Z","v":43173,"vw":2.731973},{"c":2.725,"h":2.73,"l":2.72,"n":144,"o":2.725,"t":"2026-10-19T17:50:00Z","v":25199,"vw":2.723453},{"c":2.73,"h":2.73,"l":2.72,"n":216,"o":2.725,"t":"2026-10-19T17:55:00Z","v":49156,"vw":2.722757},{"c":2.7162,"h":2.73,"l":2.71,"n":387,"o":2.725,"t":"2026-10-19T18:00:00Z","v":164514,"vw":2.72281},{"c":2.71,"h":2.72,"l":2.71,"n":85,"o":2.71,"t":"2026-10-19T18:05:00Z","v":10996,"vw":2.71326},{"c":2.715,"h":2.72,"l":2.71,"n":113,"o":2.71,"t":"2026-10-19T18:10:00Z","v":49501,"vw":2.714548},{"c":2.715,"h":2.72,"l":2.71,"n":112,"o":2.71,"t":"2026-10-19T18:15:00Z","v":24406,"vw":2.713727},{"c":2.715,"h":2.715,"l":2.71,"n":108,"o":2.715,"t":"2026-10-19T18:20:00Z","v":7661,"vw":2.711441},{"c":2.69,"h":2.72,"l":2.685,"n":889,"o":2.715,"t":"2026-10-19T18:25:00Z","v":655475,"vw":2.700349},{"c":2.68,"h":2.7,"l":2.68,"n":209,"o":2.695,"t":"2026-10-19T18:30:00Z","v":114902,"vw":2.684253},{"c":2.68,"h":2.6885,"l":2.68,"n":172,"o":2.6862,"t":"2026-10-19T18:35:00Z","v":39719,"vw":2.682357},{"c":2.695,"h":2.7,"l":2.68,"n":547,"o":2.685,"t":"2026-10-19T18:40:00Z","v":352769,"vw":2.695882},{"c":2.705,"h":2.71,"l":2.695,"n":176,"o":2.695,"t":"2026-10-19T18:45:00Z","v":54719,"vw":2.703588},{"c":2.705,"h":2.71,"l":2.7,"n":130,"o":2.705,"t":"2026-10-19T18:50:00Z","v":22227,"vw":2.704491},{"c":2.705,"h":2.71,"l":2.7,"n":158,"o":2.71,"t":"2026-10-19T18:55:00Z","v":34124,"vw":2.702911},{"c":2.735,"h":2.76,"l":2.7,"n":615,"o":2.705,"t":"2026-10-19T19:00:00Z","v":298613,"vw":2.728581},{"c":2.735,"h":2.74,"l":2.73,"n":104,"o":2.73,"t":"2026-10-19T19:05:00Z","v":52466,"vw":2.734275},{"c":2.735,"h":2.74,"l":2.73,"n":149,"o":2.735,"t":"2026-10-19T19:10:00Z","v":47656,"vw":2.732145},{"c":2.735,"h":2.745,"l":2.73,"n":376,"o":2.735,"t":"2026-10-19T19:15:00Z","v":170324,"vw":2.73865},{"c":2.75,"h":2.76,"l":2.73,"n":268,"o":2.74,"t":"2026-10-19T19:20:00Z","v":47069,"vw":2.739723},{"c":2.735,"h":2.76,"l":2.73,"n":202,"o":2.76,"t":"2026-10-19T19:25:00Z","v":55222,"vw":2.743563},{"c":2.73,"h":2.74,"l":2.73,"n":299,"o":2.735,"t":"2026-10-19T19:30:00Z","v":56665,"vw":2.735948},{"c":2.745,"h":2.7475,"l":2.73,"n":276,"o":2.735,"t":"2026-10-19T19:35:00Z","v":102089,"vw":2.741474},{"c":2.755,"h":2.77,"l":2.745,"n":487,"o":2.745,"t":"2026-10-19T19:40:00Z","v":105049,"vw":2.755709},{"c":2.76,"h":2.76,"l":2.75,"n":431,"o":2.755,"t":"2026-10-19T19:45:00Z","v":50486,"vw":2.753835},{"c":2.715,"h":2.755,"l":2.7,"n":1250,"o":2.755,"t":"2026-10-19T19:50:00Z","v":412574,"vw":2.717814},{"c":2.735,"h":2.74,"l":2.714,"n":1403,"o":2.715,"t":"2026-10-19T19:55:00Z","v":335153,"vw":2.73226},{"c":2.7835,"h":2.7835,"l":2.73,"n":14,"o":2.74,"t":"2026-10-19T20:00:00Z","v":369665,"vw":2.740053},{"c":2.73,"h":2.73,"l":2.7103,"n":17,"o":2.7103,"t":"2026-10-19T20:10:00Z","v":1923,"vw":2.716147},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T20:15:00Z","v":1000,"vw":2.72},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T20:25:00Z","v":400,"vw":2.77},{"c":2.76,"h":2.76,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T20:35:00Z","v":2255,"vw":2.759701},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T20:45:00Z","v":344,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-19T21:30:00Z","v":1996,"vw":2.74},{"c":2.79,"h":2.79,"l":2.775,"n":2,"o":2.775,"t":"2026-10-19T21:45:00Z","v":1000,"vw":2.782635},{"c":2.7505,"h":2.7505,"l":2.7505,"n":1,"o":2.7505,"t":"2026-10-19T21:55:00Z","v":1000,"vw":2.7505},{"c":2.7506,"h":2.7506,"l":2.7506,"n":1,"o":2.7506,"t":"2026-10-19T22:10:00Z","v":1100,"vw":2.7506},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:20:00Z","v":118,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T22:40:00Z","v":1000,"vw":2.75},{"c":2.7694,"h":2.7694,"l":2.7694,"n":1,"o":2.7694,"t":"2026-10-19T23:20:00Z","v":100,"vw":2.7694},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T23:55:00Z","v":290,"vw":2.77},{"c":2.74,"h":2.76,"l":2.73,"n":22,"o":2.73,"t":"2026-10-20T08:00:00Z","v":2340,"vw":2.74663},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T08:05:00Z","v":134,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T08:30:00Z","v":630,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-10-20T08:50:00Z","v":198,"vw":2.74},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T09:45:00Z","v":2892,"vw":2.72},{"c":2.7224,"h":2.7224,"l":2.7224,"n":1,"o":2.7224,"t":"2026-10-20T09:50:00Z","v":120,"vw":2.7224},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-20T09:55:00Z","v":542,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T10:40:00Z","v":1291,"vw":2.71},{"c":2.69,"h":2.7,"l":2.69,"n":9,"o":2.7,"t":"2026-10-20T11:00:00Z","v":1060,"vw":2.698783},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-20T11:20:00Z","v":750,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T11:25:00Z","v":310,"vw":2.68},{"c":2.7,"h":2.7,"l":2.65,"n":14,"o":2.68,"t":"2026-10-20T11:30:00Z","v":8451,"vw":2.658722},{"c":2.654,"h":2.7,"l":2.654,"n":8,"o":2.7,"t":"2026-10-20T11:35:00Z","v":5012,"vw":2.667755},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-20T11:40:00Z","v":100,"vw":2.7},{"c":2.6581,"h":2.67,"l":2.6581,"n":2,"o":2.67,"t":"2026-10-20T11:50:00Z","v":5500,"vw":2.668918},{"c":2.68,"h":2.68,"l":2.67,"n":20,"o":2.675,"t":"2026-10-20T12:05:00Z","v":3597,"vw":2.675837},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T12:25:00Z","v":226,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T12:30:00Z","v":1082,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T13:15:00Z","v":231,"vw":2.68},{"c":2.72,"h":2.72,"l":2.695,"n":9,"o":2.695,"t":"2026-10-20T13:20:00Z","v":3000,"vw":2.701973},{"c":2.64,"h":2.68,"l":2.625,"n":709,"o":2.68,"t":"2026-10-20T13:30:00Z","v":176472,"vw":2.65013},{"c":2.685,"h":2.69,"l":2.63,"n":641,"o":2.63,"t":"2026-10-20T13:35:00Z","v":187174,"vw":2.677759},{"c":2.645,"h":2.685,"l":2.64,"n":277,"o":2.68,"t":"2026-10-20T13:40:00Z","v":42473,"vw":2.660843},{"c":2.6601,"h":2.67,"l":2.64,"n":179,"o":2.645,"t":"2026-10-20T13:45:00Z","v":28371,"vw":2.656561},{"c":2.69,"h":2.71,"l":2.65,"n":186,"o":2.67,"t":"2026-10-20T13:50:00Z","v":49175,"vw":2.679493},{"c":2.715,"h":2.715,"l":2.68,"n":245,"o":2.695,"t":"2026-10-20T13:55:00Z","v":53338,"vw":2.6938},{"c":2.71,"h":2.74,"l":2.71,"n":174,"o":2.715,"t":"2026-10-20T14:00:00Z","v":48680,"vw":2.725993},{"c":2.725,"h":2.73,"l":2.705,"n":346,"o":2.715,"t":"2026-10-20T14:05:00Z","v":97217,"vw":2.714369},{"c":2.715,"h":2.74,"l":2.7101,"n":229,"o":2.725,"t":"2026-10-20T14:10:00Z","v":47462,"vw":2.723954},{"c":2.75,"h":2.75,"l":2.71,"n":208,"o":2.71,"t":"2026-10-20T14:15:00Z","v":77264,"vw":2.725392},{"c":2.745,"h":2.75,"l":2.73,"n":86,"o":2.74,"t":"2026-10-20T14:20:00Z","v":17965,"vw":2.737197},{"c":2.765,"h":2.78,"l":2.74,"n":279,"o":2.745,"t":"2026-10-20T14:25:00Z","v":74510,"vw":2.756947},{"c":2.7605,"h":2.79,"l":2.7605,"n":238,"o":2.765,"t":"2026-10-20T14:30:00Z","v":32226,"vw":2.779505},{"c":2.755,"h":2.77,"l":2.7505,"n":198,"o":2.76,"t":"2026-10-20T14:35:00Z","v":47898,"vw":2.760074},{"c":2.775,"h":2.8,"l":2.75,"n":828,"o":2.76,"t":"2026-10-20T14:40:00Z","v":267094,"vw":2.783411},{"c":2.785,"h":2.8,"l":2.77,"n":1172,"o":2.775,"t":"2026-10-20T14:45:00Z","v":357530,"vw":2.792031},{"c":2.77,"h":2.79,"l":2.77,"n":330,"o":2.785,"t":"2026-10-20T14:50:00Z","v":110818,"vw":2.778365},{"c":2.755,"h":2.78,"l":2.75,"n":236,"o":2.78,"t":"2026-10-20T14:55:00Z","v":51388,"vw":2.761994},{"c":2.74,"h":2.765,"l":2.74,"n":210,"o":2.755,"t":"2026-10-20T15:00:00Z","v":77851,"vw":2.753176},{"c":2.7501,"h":2.76,"l":2.74,"n":199,"o":2.74,"t":"2026-10-20T15:05:00Z","v":52321,"vw":2.749519},{"c":2.73,"h":2.7563,"l":2.71,"n":531,"o":2.75,"t":"2026-10-20T15:10:00Z","v":164149,"vw":2.731663},{"c":2.76,"h":2.7699,"l":2.735,"n":155,"o":2.735,"t":"2026-10-20T15:15:00Z","v":49787,"vw":2.757429},{"c":2.755,"h":2.765,"l":2.75,"n":357,"o":2.765,"t":"2026-10-20T15:20:00Z","v":56830,"vw":2.758113},{"c":2.76,"h":2.77,"l":2.755,"n":167,"o":2.755,"t":"2026-10-20T15:25:00Z","v":31816,"vw":2.761093},{"c":2.745,"h":2.76,"l":2.74,"n":150,"o":2.76,"t":"2026-10-20T15:30:00Z","v":41706,"vw":2.753092},{"c":2.745,"h":2.75,"l":2.74,"n":120,"o":2.745,"t":"2026-10-20T15:35:00Z","v":17538,"vw":2.745403},{"c":2.76,"h":2.77,"l":2.74,"n":145,"o":2.74,"t":"2026-10-20T15:40:00Z","v":25072,"vw":2.755398},{"c":2.755,"h":2.765,"l":2.7406,"n":185,"o":2.765,"t":"2026-10-20T15:45:00Z","v":24228,"vw":2.753235},{"c":2.76,"h":2.76,"l":2.75,"n":80,"o":2.755,"t":"2026-10-20T15:50:00Z","v":9858,"vw":2.756902},{"c":2.77,"h":2.77,"l":2.76,"n":63,"o":2.7601,"t":"2026-10-20T15:55:00Z","v":12472,"vw":2.762013},{"c":2.765,"h":2.77,"l":2.75,"n":150,"o":2.76,"t":"2026-10-20T16:00:00Z","v":23426,"vw":2.759558},{"c":2.765,"h":2.77,"l":2.76,"n":62,"o":2.76,"t":"2026-10-20T16:05:00Z","v":5206,"vw":2.764911},{"c":2.755,"h":2.765,"l":2.75,"n":131,"o":2.765,"t":"2026-10-20T16:10:00Z","v":21729,"vw":2.758583},{"c":2.745,"h":2.765,"l":2.745,"n":165,"o":2.76,"t":"2026-10-20T16:15:00Z","v":24422,"vw":2.755094},{"c":2.75,"h":2.755,"l":2.74,"n":95,"o":2.74,"t":"2026-10-20T16:20:00Z","v":24365,"vw":2.751169},{"c":2.75,"h":2.76,"l":2.74,"n":161,"o":2.755,"t":"2026-10-20T16:25:00Z","v":30370,"vw":2.751169},{"c":2.745,"h":2.76,"l":2.745,"n":142,"o":2.75,"t":"2026-10-20T16:30:00Z","v":14905,"vw":2.749835},{"c":2.745,"h":2.75,"l":2.745,"n":46,"o":2.745,"t":"2026-10-20T16:35:00Z","v":5301,"vw":2.747043},{"c":2.74,"h":2.75,"l":2.74,"n":67,"o":2.74,"t":"2026-10-20T16:40:00Z","v":8462,"vw":2.744356},{"c":2.74,"h":2.75,"l":2.74,"n":76,"o":2.74,"t":"2026-10-20T16:45:00Z","v":6527,"vw":2.745429},{"c":2.73,"h":2.75,"l":2.73,"n":171,"o":2.74,"t":"2026-10-20T16:50:00Z","v":14931,"vw":2.740036},{"c":2.73,"h":2.74,"l":2.73,"n":72,"o":2.73,"t":"2026-10-20T16:55:00Z","v":7158,"vw":2.735151},{"c":2.735,"h":2.74,"l":2.73,"n":75,"o":2.735,"t":"2026-10-20T17:00:00Z","v":15903,"vw":2.734782},{"c":2.74,"h":2.74,"l":2.73,"n":61,"o":2.735,"t":"2026-10-20T17:05:00Z","v":6040,"vw":2.734904},{"c":2.745,"h":2.75,"l":2.73,"n":95,"o":2.73,"t":"2026-10-20T17:10:00Z","v":18723,"vw":2.739965},{"c":2.74,"h":2.755,"l":2.74,"n":98,"o":2.75,"t":"2026-10-20T17:15:00Z","v":23679,"vw":2.749062},{"c":2.74,"h":2.75,"l":2.74,"n":88,"o":2.745,"t":"2026-10-20T17:20:00Z","v":10035,"vw":2.746187},{"c":2.745,"h":2.75,"l":2.74,"n":80,"o":2.74,"t":"2026-10-20T17:25:00Z","v":18707,"vw":2.744114},{"c":2.735,"h":2.75,"l":2.73,"n":192,"o":2.74,"t":"2026-10-20T17:30:00Z","v":24715,"vw":2.73909},{"c":2.73,"h":2.735,"l":2.73,"n":76,"o":2.73,"t":"2026-10-20T17:35:00Z","v":8292,"vw":2.733579},{"c":2.73,"h":2.735,"l":2.73,"n":83,"o":2.73,"t":"2026-10-20T17:40:00Z","v":4986,"vw":2.732989},{"c":2.73,"h":2.74,"l":2.73,"n":109,"o":2.735,"t":"2026-10-20T17:45:00Z","v":9956,"vw":2.732886},{"c":2.74,"h":2.74,"l":2.73,"n":68,"o":2.735,"t":"2026-10-20T17:50:00Z","v":8302,"vw":2.734932},{"c":2.735,"h":2.74,"l":2.73,"n":80,"o":2.735,"t":"2026-10-20T17:55:00Z","v":6286,"vw":2.734516},{"c":2.73,"h":2.74,"l":2.73,"n":126,"o":2.735,"t":"2026-10-20T18:00:00Z","v":17435,"vw":2.733541},{"c":2.72,"h":2.73,"l":2.72,"n":174,"o":2.73,"t":"2026-10-20T18:05:00Z","v":23518,"vw":2.726669},{"c":2.72,"h":2.725,"l":2.72,"n":74,"o":2.72,"t":"2026-10-20T18:10:00Z","v":10542,"vw":2.724046},{"c":2.73,"h":2.73,"l":2.72,"n":91,"o":2.72,"t":"2026-10-20T18:15:00Z","v":8112,"vw":2.725072},{"c":2.725,"h":2.725,"l":2.72,"n":78,"o":2.72,"t":"2026-10-20T18:20:00Z","v":8354,"vw":2.721655},{"c":2.715,"h":2.72,"l":2.71,"n":218,"o":2.72,"t":"2026-10-20T18:25:00Z","v":31075,"vw":2.71802},{"c":2.71,"h":2.72,"l":2.7,"n":264,"o":2.71,"t":"2026-10-20T18:30:00Z","v":70501,"vw":2.711122},{"c":2.71,"h":2.72,"l":2.71,"n":64,"o":2.715,"t":"2026-10-20T18:35:00Z","v":6835,"vw":2.714543},{"c":2.7,"h":2.72,"l":2.7,"n":164,"o":2.715,"t":"2026-10-20T18:40:00Z","v":26412,"vw":2.710615},{"c":2.71,"h":2.715,"l":2.7,"n":197,"o":2.705,"t":"2026-10-20T18:45:00Z","v":26734,"vw":2.709222},{"c":2.71,"h":2.71,"l":2.7001,"n":51,"o":2.705,"t":"2026-10-20T18:50:00Z","v":6676,"vw":2.706151},{"c":2.705,"h":2.7163,"l":2.7,"n":172,"o":2.71,"t":"2026-10-20T18:55:00Z","v":19542,"vw":2.709816},{"c":2.7,"h":2.71,"l":2.7,"n":126,"o":2.705,"t":"2026-10-20T19:00:00Z","v":14693,"vw":2.705679},{"c":2.705,"h":2.71,"l":2.7,"n":131,"o":2.705,"t":"2026-10-20T19:05:00Z","v":27041,"vw":2.703631},{"c":2.7,"h":2.715,"l":2.7,"n":254,"o":2.71,"t":"2026-10-20T19:10:00Z","v":45232,"vw":2.708943},{"c":2.705,"h":2.71,"l":2.7,"n":165,"o":2.7,"t":"2026-10-20T19:15:00Z","v":19629,"vw":2.704596},{"c":2.705,"h":2.705,"l":2.69,"n":386,"o":2.7046,"t":"2026-10-20T19:20:00Z","v":102212,"vw":2.69985},{"c":2.705,"h":2.71,"l":2.7,"n":171,"o":2.705,"t":"2026-10-20T19:25:00Z","v":16244,"vw":2.70516},{"c":2.7,"h":2.71,"l":2.7,"n":162,"o":2.705,"t":"2026-10-20T19:30:00Z","v":26237,"vw":2.704987},{"c":2.69,"h":2.705,"l":2.69,"n":263,"o":2.705,"t":"2026-10-20T19:35:00Z","v":43775,"vw":2.697054},{"c":2.695,"h":2.705,"l":2.69,"n":344,"o":2.69,"t":"2026-10-20T19:40:00Z","v":130358,"vw":2.694841},{"c":2.705,"h":2.71,"l":2.69,"n":388,"o":2.695,"t":"2026-10-20T19:45:00Z","v":127884,"vw":2.698961},{"c":2.705,"h":2.715,"l":2.695,"n":636,"o":2.71,"t":"2026-10-20T19:50:00Z","v":134478,"vw":2.70289},{"c":2.705,"h":2.71,"l":2.69,"n":1411,"o":2.7,"t":"2026-10-20T19:55:00Z","v":308876,"vw":2.701493},{"c":2.71,"h":2.71,"l":2.71,"n":12,"o":2.71,"t":"2026-10-20T20:00:00Z","v":406164,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T20:20:00Z","v":200,"vw":2.71},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:25:00Z","v":200,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-20T20:45:00Z","v":305,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T20:50:00Z","v":1709,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T20:55:00Z","v":200,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T21:00:00Z","v":300,"vw":2.75},{"c":2.7331,"h":2.74,"l":2.7331,"n":2,"o":2.74,"t":"2026-10-20T21:20:00Z","v":500,"vw":2.73448},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T21:25:00Z","v":815,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T21:30:00Z","v":3500,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-20T21:35:00Z","v":3200,"vw":2.74},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-20T21:40:00Z","v":3000,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-20T21:55:00Z","v":200,"vw":2.73},{"c":2.76,"h":2.76,"l":2.74,"n":8,"o":2.74,"t":"2026-10-20T22:00:00Z","v":3630,"vw":2.754598},{"c":2.76,"h":2.79,"l":2.76,"n":10,"o":2.76,"t":"2026-10-20T22:20:00Z","v":15700,"vw":2.787319},{"c":2.75,"h":2.79,"l":2.75,"n":4,"o":2.75,"t":"2026-10-20T22:25:00Z","v":783,"vw":2.767995},{"c":2.7806,"h":2.7806,"l":2.7806,"n":1,"o":2.7806,"t":"2026-10-20T22:35:00Z","v":200,"vw":2.7806},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T22:45:00Z","v":500,"vw":2.75},{"c":2.76,"h":2.7796,"l":2.76,"n":3,"o":2.7796,"t":"2026-10-20T23:00:00Z","v":250,"vw":2.7698},{"c":2.74,"h":2.74,"l":2.73,"n":20,"o":2.73,"t":"2026-10-20T23:05:00Z","v":3492,"vw":2.731524},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-20T23:35:00Z","v":1035,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-20T23:40:00Z","v":150,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-20T23:45:00Z","v":312,"vw":2.77},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-20T23:50:00Z","v":1200,"vw":2.73},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-20T23:55:00Z","v":1000,"vw":2.79},{"c":2.78,"h":2.78,"l":2.77,"n":19,"o":2.77,"t":"2026-10-21T08:00:00Z","v":2125,"vw":2.777213},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-21T08:05:00Z","v":1969,"vw":2.76},{"c":2.76,"h":2.769,"l":2.76,"n":5,"o":2.769,"t":"2026-10-21T08:15:00Z","v":1291,"vw":2.761373},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T08:35:00Z","v":459,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T08:55:00Z","v":235,"vw":2.77},{"c":2.79,"h":2.79,"l":2.79,"n":9,"o":2.79,"t":"2026-10-21T09:45:00Z","v":321,"vw":2.79},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T09:55:00Z","v":800,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T10:00:00Z","v":100,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T10:40:00Z","v":124,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T11:00:00Z","v":10001,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":18,"o":2.76,"t":"2026-10-21T11:10:00Z","v":10085,"vw":2.76},{"c":2.7899,"h":2.7899,"l":2.7899,"n":1,"o":2.7899,"t":"2026-10-21T11:35:00Z","v":11000,"vw":2.7899},{"c":2.77,"h":2.77,"l":2.7501,"n":8,"o":2.7501,"t":"2026-10-21T11:45:00Z","v":6376,"vw":2.753669},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-21T11:55:00Z","v":100,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-21T12:05:00Z","v":575,"vw":2.75},{"c":2.76,"h":2.78,"l":2.75,"n":11,"o":2.76,"t":"2026-10-21T12:10:00Z","v":1000,"vw":2.760011},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-21T12:20:00Z","v":1000,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":16,"o":2.77,"t":"2026-10-21T12:25:00Z","v":1810,"vw":2.77},{"c":2.8296,"h":2.8296,"l":2.78,"n":15,"o":2.78,"t":"2026-10-21T12:35:00Z","v":7045,"vw":2.814273},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-21T12:40:00Z","v":150,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T12:45:00Z","v":109,"vw":2.79},{"c":2.82,"h":2.829,"l":2.82,"n":5,"o":2.829,"t":"2026-10-21T12:50:00Z","v":700,"vw":2.8215},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-21T12:55:00Z","v":1025,"vw":2.8},{"c":2.81,"h":2.815,"l":2.81,"n":6,"o":2.815,"t":"2026-10-21T13:00:00Z","v":1191,"vw":2.813794},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-21T13:10:00Z","v":365,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-21T13:15:00Z","v":101,"vw":2.83},{"c":2.8,"h":2.83,"l":2.8,"n":38,"o":2.83,"t":"2026-10-21T13:25:00Z","v":5503,"vw":2.810053},{"c":2.785,"h":2.81,"l":2.76,"n":253,"o":2.79,"t":"2026-10-21T13:30:00Z","v":99292,"vw":2.785769},{"c":2.79,"h":2.8,"l":2.78,"n":150,"o":2.7889,"t":"2026-10-21T13:35:00Z","v":27698,"vw":2.785157},{"c":2.76,"h":2.79,"l":2.745,"n":238,"o":2.78,"t":"2026-10-21T13:40:00Z","v":53416,"vw":2.771435},{"c":2.765,"h":2.78,"l":2.75,"n":161,"o":2.7596,"t":"2026-10-21T13:45:00Z","v":31875,"vw":2.761857},{"c":2.75,"h":2.785,"l":2.75,"n":139,"o":2.765,"t":"2026-10-21T13:50:00Z","v":26729,"vw":2.769655},{"c":2.785,"h":2.8,"l":2.755,"n":354,"o":2.755,"t":"2026-10-21T13:55:00Z","v":116378,"vw":2.78023},{"c":2.8,"h":2.81,"l":2.785,"n":142,"o":2.785,"t":"2026-10-21T14:00:00Z","v":62607,"vw":2.797926},{"c":2.815,"h":2.825,"l":2.8,"n":328,"o":2.8,"t":"2026-10-21T14:05:00Z","v":195662,"vw":2.817342},{"c":2.82,"h":2.82,"l":2.8,"n":335,"o":2.81,"t":"2026-10-21T14:10:00Z","v":136958,"vw":2.813686},{"c":2.8295,"h":2.83,"l":2.82,"n":155,"o":2.825,"t":"2026-10-21T14:15:00Z","v":26032,"vw":2.82464},{"c":2.835,"h":2.835,"l":2.81,"n":272,"o":2.8212,"t":"2026-10-21T14:20:00Z","v":57602,"vw":2.823587},{"c":2.845,"h":2.85,"l":2.835,"n":173,"o":2.835,"t":"2026-10-21T14:25:00Z","v":53608,"vw":2.842901},{"c":2.88,"h":2.88,"l":2.845,"n":467,"o":2.8463,"t":"2026-10-21T14:30:00Z","v":163704,"vw":2.853522},{"c":2.845,"h":2.8795,"l":2.84,"n":261,"o":2.875,"t":"2026-10-21T14:35:00Z","v":71378,"vw":2.855199},{"c":2.8499,"h":2.85,"l":2.84,"n":176,"o":2.85,"t":"2026-10-21T14:40:00Z","v":26862,"vw":2.847523},{"c":2.865,"h":2.87,"l":2.845,"n":150,"o":2.845,"t":"2026-10-21T14:45:00Z","v":31676,"vw":2.85891},{"c":2.87,"h":2.87,"l":2.86,"n":146,"o":2.865,"t":"2026-10-21T14:50:00Z","v":20287,"vw":2.866175},{"c":2.865,"h":2.87,"l":2.855,"n":245,"o":2.865,"t":"2026-10-21T14:55:00Z","v":128755,"vw":2.860851},{"c":2.865,"h":2.87,"l":2.86,"n":190,"o":2.86,"t":"2026-10-21T15:00:00Z","v":17847,"vw":2.864758},{"c":2.865,"h":2.87,"l":2.865,"n":123,"o":2.865,"t":"2026-10-21T15:05:00Z","v":12804,"vw":2.866297},{"c":2.88,"h":2.88,"l":2.865,"n":185,"o":2.865,"t":"2026-10-21T15:10:00Z","v":36700,"vw":2.875878},{"c":2.865,"h":2.88,"l":2.865,"n":273,"o":2.88,"t":"2026-10-21T15:15:00Z","v":39203,"vw":2.871089},{"c":2.8618,"h":2.87,"l":2.8601,"n":79,"o":2.87,"t":"2026-10-21T15:20:00Z","v":11158,"vw":2.862488},{"c":2.875,"h":2.88,"l":2.86,"n":150,"o":2.86,"t":"2026-10-21T15:25:00Z","v":71656,"vw":2.86956},{"c":2.875,"h":2.89,"l":2.875,"n":256,"o":2.875,"t":"2026-10-21T15:30:00Z","v":37006,"vw":2.879465},{"c":2.885,"h":2.89,"l":2.875,"n":153,"o":2.875,"t":"2026-10-21T15:35:00Z","v":19852,"vw":2.882423},{"c":2.875,"h":2.89,"l":2.875,"n":173,"o":2.885,"t":"2026-10-21T15:40:00Z","v":35516,"vw":2.881388},{"c":2.875,"h":2.88,"l":2.8701,"n":99,"o":2.875,"t":"2026-10-21T15:45:00Z","v":12164,"vw":2.873617},{"c":2.865,"h":2.885,"l":2.86,"n":235,"o":2.88,"t":"2026-10-21T15:50:00Z","v":62040,"vw":2.872532},{"c":2.855,"h":2.87,"l":2.85,"n":196,"o":2.865,"t":"2026-10-21T15:55:00Z","v":41713,"vw":2.859049},{"c":2.845,"h":2.86,"l":2.84,"n":164,"o":2.855,"t":"2026-10-21T16:00:00Z","v":28475,"vw":2.849182},{"c":2.855,"h":2.855,"l":2.845,"n":189,"o":2.845,"t":"2026-10-21T16:05:00Z","v":44122,"vw":2.850151},{"c":2.855,"h":2.86,"l":2.8542,"n":107,"o":2.855,"t":"2026-10-21T16:10:00Z","v":19442,"vw":2.85497},{"c":2.85,"h":2.86,"l":2.85,"n":74,"o":2.855,"t":"2026-10-21T16:15:00Z","v":5718,"vw":2.852821},{"c":2.86,"h":2.86,"l":2.85,"n":87,"o":2.85,"t":"2026-10-21T16:20:00Z","v":7645,"vw":2.853913},{"c":2.86,"h":2.86,"l":2.85,"n":94,"o":2.855,"t":"2026-10-21T16:25:00Z","v":8209,"vw":2.853195},{"c":2.85,"h":2.86,"l":2.85,"n":120,"o":2.855,"t":"2026-10-21T16:30:00Z","v":11379,"vw":2.853593},{"c":2.905,"h":2.905,"l":2.85,"n":235,"o":2.855,"t":"2026-10-21T16:35:00Z","v":31099,"vw":2.875711},{"c":2.87,"h":2.905,"l":2.86,"n":226,"o":2.905,"t":"2026-10-21T16:40:00Z","v":58582,"vw":2.881392},{"c":2.875,"h":2.88,"l":2.865,"n":90,"o":2.865,"t":"2026-10-21T16:45:00Z","v":13365,"vw":2.871556},{"c":2.875,"h":2.88,"l":2.875,"n":86,"o":2.875,"t":"2026-10-21T16:50:00Z","v":8247,"vw":2.876196},{"c":2.865,"h":2.88,"l":2.865,"n":119,"o":2.8723,"t":"2026-10-21T16:55:00Z","v":21701,"vw":2.870996},{"c":2.868,"h":2.87,"l":2.865,"n":94,"o":2.865,"t":"2026-10-21T17:00:00Z","v":10218,"vw":2.865586},{"c":2.87,"h":2.87,"l":2.8631,"n":85,"o":2.87,"t":"2026-10-21T17:05:00Z","v":7545,"vw":2.866181},{"c":2.8629,"h":2.87,"l":2.8601,"n":86,"o":2.865,"t":"2026-10-21T17:10:00Z","v":9204,"vw":2.86691},{"c":2.875,"h":2.875,"l":2.8601,"n":120,"o":2.8601,"t":"2026-10-21T17:15:00Z","v":26791,"vw":2.871076},{"c":2.875,"h":2.88,"l":2.87,"n":90,"o":2.875,"t":"2026-10-21T17:20:00Z","v":21840,"vw":2.872015},{"c":2.875,"h":2.88,"l":2.87,"n":101,"o":2.875,"t":"2026-10-21T17:25:00Z","v":13399,"vw":2.876261},{"c":2.86,"h":2.875,"l":2.86,"n":182,"o":2.875,"t":"2026-10-21T17:30:00Z","v":23879,"vw":2.870005},{"c":2.8699,"h":2.87,"l":2.86,"n":126,"o":2.865,"t":"2026-10-21T17:35:00Z","v":15666,"vw":2.864809},{"c":2.865,"h":2.87,"l":2.86,"n":90,"o":2.865,"t":"2026-10-21T17:40:00Z","v":6276,"vw":2.864597},{"c":2.865,"h":2.87,"l":2.86,"n":59,"o":2.865,"t":"2026-10-21T17:45:00Z","v":14758,"vw":2.865134}],"history":[{"c":2.54,"h":2.6,"l":2.505,"n":2366,"o":2.6,"t":"2024-10-21T04:00:00Z","v":197322,"vw":2.540633},{"c":2.51,"h":2.55,"l":2.5,"n":2173,"o":2.53,"t":"2024-10-22T04:00:00Z","v":217567,"vw":2.524371},{"c":2.49,"h":2.565,"l":2.455,"n":3116,"o":2.51,"t":"2024-10-23T04:00:00Z","v":289278,"vw":2.496873},{"c":2.52,"h":2.53,"l":2.45,"n":3404,"o":2.53,"t":"2024-10-24T04:00:00Z","v":203717,"vw":2.493711},{"c":2.49,"h":2.5809,"l":2.465,"n":3046,"o":2.52,"t":"2024-10-25T04:00:00Z","v":274693,"vw":2.513981},{"c":2.56,"h":2.615,"l":2.5001,"n":4039,"o":2.51,"t":"2024-10-28T04:00:00Z","v":468209,"vw":2.566356},{"c":2.53,"h":2.58,"l":2.505,"n":3377,"o":2.58,"t":"2024-10-29T04:00:00Z","v":280120,"vw":2.530486},{"c":2.555,"h":2.71,"l":2.515,"n":6642,"o":2.53,"t":"2024-10-30T04:00:00Z","v":1151844,"vw":2.587089},{"c":2.385,"h":2.56,"l":2.365,"n":7369,"o":2.53,"t":"2024-10-31T04:00:00Z","v":672124,"vw":2.412118},{"c":2.33,"h":2.42,"l":2.32,"n":4695,"o":2.39,"t":"2024-11-01T04:00:00Z","v":456520,"vw":2.353191},{"c":2.4,"h":2.59,"l":2.31,"n":9717,"o":2.32,"t":"2024-11-04T05:00:00Z","v":1314318,"vw":2.482209},{"c":2.56,"h":2.56,"l":2.39,"n":3789,"o":2.41,"t":"2024-11-05T05:00:00Z","v":368732,"vw":2.509506},{"c":2.62,"h":2.72,"l":2.535,"n":8463,"o":2.66,"t":"2024-11-06T05:00:00Z","v":1156097,"vw":2.601704},{"c":2.87,"h":2.9,"l":2.63,"n":7336,"o":2.63,"t":"2024-11-07T05:00:00Z","v":1041596,"vw":2.816352},{"c":2.76,"h":2.93,"l":2.745,"n":7199,"o":2.87,"t":"2024-11-08T05:00:00Z","v":1171127,"vw":2.805707},{"c":2.79,"h":2.835,"l":2.61,"n":7949,"o":2.81,"t":"2024-11-11T05:00:00Z","v":1153126,"vw":2.728725},{"c":2.86,"h":2.87,"l":2.7081,"n":11391,"o":2.77,"t":"2024-11-12T05:00:00Z","v":1623220,"vw":2.801544},{"c":3.03,"h":3.4088,"l":2.86,"n":26485,"o":2.88,"t":"2024-11-13T05:00:00Z","v":4343664,"vw":3.092219},{"c":2.66,"h":3.19,"l":2.64,"n":13847,"o":3.08,"t":"2024-11-14T05:00:00Z","v":1896938,"vw":2.796068},{"c":2.42,"h":2.7,"l":2.3,"n":10463,"o":2.67,"t":"2024-11-15T05:00:00Z","v":1642995,"vw":2.418581},{"c":2.455,"h":2.52,"l":2.345,"n":5932,"o":2.41,"t":"2024-11-18T05:00:00Z","v":713697,"vw":2.42893},{"c":2.37,"h":2.495,"l":2.3609,"n":5154,"o":2.42,"t":"2024-11-19T05:00:00Z","v":601405,"vw":2.404973},{"c":2.32,"h":2.375,"l":2.22,"n":5032,"o":2.33,"t":"2024-11-20T05:00:00Z","v":655414,"vw":2.290275},{"c":2.38,"h":2.445,"l":2.315,"n":6196,"o":2.33,"t":"2024-11-21T05:00:00Z","v":554962,"vw":2.395157},{"c":2.58,"h":2.6,"l":2.34,"n":6830,"o":2.39,"t":"2024-11-22T05:00:00Z","v":799937,"vw":2.527015},{"c":2.68,"h":2.78,"l":2.6,"n":6350,"o":2.6,"t":"2024-11-25T05:00:00Z","v":738931,"vw":2.688344},{"c":2.64,"h":2.735,"l":2.6,"n":5804,"o":2.66,"t":"2024-11-26T05:00:00Z","v":763676,"vw":2.673496},{"c":2.64,"h":2.69,"l":2.6,"n":5096,"o":2.68,"t":"2024-11-27T05:00:00Z","v":618871,"vw":2.648885},{"c":2.68,"h":2.785,"l":2.62,"n":4923,"o":2.62,"t":"2024-11-29T05:00:00Z","v":583382,"vw":2.719857},{"c":2.65,"h":2.7,"l":2.605,"n":6913,"o":2.68,"t":"2024-12-02T05:00:00Z","v":911631,"vw":2.647515},{"c":2.48,"h":2.63,"l":2.435,"n":7180,"o":2.62,"t":"2024-12-03T05:00:00Z","v":896594,"vw":2.502306},{"c":2.61,"h":2.615,"l":2.45,"n":6972,"o":2.48,"t":"2024-12-04T05:00:00Z","v":836159,"vw":2.545855},{"c":2.58,"h":2.69,"l":2.54,"n":7652,"o":2.58,"t":"2024-12-05T05:00:00Z","v":1319531,"vw":2.599876},{"c":2.59,"h":2.63,"l":2.54,"n":8188,"o":2.61,"t":"2024-12-06T05:00:00Z","v":945463,"vw":2.582397},{"c":2.47,"h":2.65,"l":2.47,"n":5681,"o":2.59,"t":"2024-12-09T05:00:00Z","v":616395,"vw":2.5193},{"c":2.58,"h":2.665,"l":2.485,"n":9073,"o":2.52,"t":"2024-12-10T05:00:00Z","v":1169802,"vw":2.584648},{"c":2.55,"h":2.62,"l":2.52,"n":5789,"o":2.6,"t":"2024-12-11T05:00:00Z","v":509470,"vw":2.558624},{"c":2.5,"h":2.55,"l":2.48,"n":5142,"o":2.52,"t":"2024-12-12T05:00:00Z","v":462518,"vw":2.512796},{"c":2.42,"h":2.5,"l":2.42,"n":4881,"o":2.5,"t":"2024-12-13T05:00:00Z","v":523890,"vw":2.447995},{"c":2.45,"h":2.5,"l":2.38,"n":6254,"o":2.42,"t":"2024-12-16T05:00:00Z","v":829471,"vw":2.431086},{"c":2.41,"h":2.45,"l":2.38,"n":4538,"o":2.45,"t":"2024-12-17T05:00:00Z","v":404060,"vw":2.407973},{"c":2.24,"h":2.46,"l":2.24,"n":6029,"o":2.4,"t":"2024-12-18T05:00:00Z","v":973668,"vw":2.331823},{"c":2.24,"h":2.33,"l":2.23,"n":5457,"o":2.3,"t":"2024-12-19T05:00:00Z","v":684482,"vw":2.267067},{"c":2.25,"h":2.33,"l":2.16,"n":4317,"o":2.21,"t":"2024-12-20T05:00:00Z","v":859769,"vw":2.263628},{"c":2.17,"h":2.27,"l":2.135,"n":6264,"o":2.24,"t":"2024-12-23T05:00:00Z","v":839254,"vw":2.178819},{"c":2.22,"h":2.23,"l":2.16,"n":2050,"o":2.19,"t":"2024-12-24T05:00:00Z","v":287591,"vw":2.203506},{"c":2.27,"h":2.28,"l":2.15,"n":3430,"o":2.18,"t":"2024-12-26T05:00:00Z","v":492180,"vw":2.243869},{"c":2.21,"h":2.2818,"l":2.18,"n":4195,"o":2.27,"t":"2024-12-27T05:00:00Z","v":424877,"vw":2.214023},{"c":2.22,"h":2.24,"l":2.11,"n":6910,"o":2.18,"t":"2024-12-30T05:00:00Z","v":1192012,"vw":2.148849},{"c":2.21,"h":2.3182,"l":2.175,"n":5198,"o":2.25,"t":"2024-12-31T05:00:00Z","v":729169,"vw":2.225505},{"c":2.19,"h":2.295,"l":2.17,"n":5669,"o":2.22,"t":"2025-01-02T05:00:00Z","v":610642,"vw":2.230366},{"c":2.25,"h":2.31,"l":2.21,"n":6489,"o":2.21,"t":"2025-01-03T05:00:00Z","v":657574,"vw":2.261511},{"c":2.32,"h":2.37,"l":2.265,"n":5898,"o":2.28,"t":"2025-01-06T05:00:00Z","v":702796,"vw":2.326593},{"c":2.29,"h":2.47,"l":2.28,"n":5455,"o":2.37,"t":"2025-01-07T05:00:00Z","v":744310,"vw":2.348293},{"c":2.36,"h":2.37,"l":2.215,"n":5185,"o":2.32,"t":"2025-01-08T05:00:00Z","v":662374,"vw":2.310164},{"c":2.59,"h":2.66,"l":2.295,"n":11194,"o":2.35,"t":"2025-01-10T05:00:00Z","v":1877935,"vw":2.50551},{"c":2.32,"h":2.52,"l":2.26,"n":6315,"o":2.5,"t":"2025-01-13T05:00:00Z","v":986254,"vw":2.361603},{"c":2.355,"h":2.47,"l":2.325,"n":4510,"o":2.33,"t":"2025-01-14T05:00:00Z","v":632597,"vw":2.404639},{"c":2.38,"h":2.485,"l":2.3209,"n":3318,"o":2.46,"t":"2025-01-15T05:00:00Z","v":485670,"vw":2.384791},{"c":2.39,"h":2.41,"l":2.305,"n":5155,"o":2.38,"t":"2025-01-16T05:00:00Z","v":477085,"vw":2.364346},{"c":2.47,"h":2.53,"l":2.3501,"n":5713,"o":2.4,"t":"2025-01-17T05:00:00Z","v":904854,"vw":2.44807},{"c":2.45,"h":2.52,"l":2.395,"n":5322,"o":2.47,"t":"2025-01-21T05:00:00Z","v":484214,"vw":2.460872},{"c":2.42,"h":2.495,"l":2.405,"n":4116,"o":2.45,"t":"2025-01-22T05:00:00Z","v":436271,"vw":2.43873},{"c":2.57,"h":2.58,"l":2.38,"n":5428,"o":2.4,"t":"2025-01-23T05:00:00Z","v":820235,"vw":2.520084},{"c":2.67,"h":2.7483,"l":2.57,"n":6456,"o":2.57,"t":"2025-01-24T05:00:00Z","v":1013290,"vw":2.680822},{"c":2.37,"h":2.5782,"l":2.335,"n":9608,"o":2.55,"t":"2025-01-27T05:00:00Z","v":1128857,"vw":2.406635},{"c":2.355,"h":2.42,"l":2.3,"n":5933,"o":2.34,"t":"2025-01-28T05:00:00Z","v":684502,"vw":2.349179},{"c":2.37,"h":2.38,"l":2.26,"n":6609,"o":2.35,"t":"2025-01-29T05:00:00Z","v":1353573,"vw":2.309949},{"c":2.38,"h":2.515,"l":2.35,"n":4870,"o":2.36,"t":"2025-01-30T05:00:00Z","v":866456,"vw":2.411712},{"c":2.63,"h":2.645,"l":2.3536,"n":8884,"o":2.41,"t":"2025-01-31T05:00:00Z","v":1700319,"vw":2.553102},{"c":2.67,"h":2.71,"l":2.42,"n":7809,"o":2.49,"t":"2025-02-03T05:00:00Z","v":1063491,"vw":2.642155},{"c":2.86,"h":2.89,"l":2.66,"n":7348,"o":2.68,"t":"2025-02-04T05:00:00Z","v":1021018,"vw":2.765972},{"c":2.9,"h":2.96,"l":2.85,"n":6900,"o":2.87,"t":"2025-02-05T05:00:00Z","v":1196543,"vw":2.913648},{"c":2.9,"h":2.93,"l":2.83,"n":4025,"o":2.93,"t":"2025-02-06T05:00:00Z","v":455480,"vw":2.88626},{"c":2.96,"h":2.98,"l":2.86,"n":6656,"o":2.92,"t":"2025-02-07T05:00:00Z","v":1026357,"vw":2.922985},{"c":2.95,"h":3.025,"l":2.91,"n":6369,"o":2.98,"t":"2025-02-10T05:00:00Z","v":777206,"vw":2.961231},{"c":2.89,"h":2.96,"l":2.828,"n":3695,"o":2.835,"t":"2025-02-11T05:00:00Z","v":556521,"vw":2.909716},{"c":2.88,"h":2.9,"l":2.79,"n":5974,"o":2.86,"t":"2025-02-12T05:00:00Z","v":723068,"vw":2.846551},{"c":2.96,"h":2.97,"l":2.87,"n":4090,"o":2.88,"t":"2025-02-13T05:00:00Z","v":436437,"vw":2.945134},{"c":2.87,"h":2.95,"l":2.83,"n":3146,"o":2.95,"t":"2025-02-14T05:00:00Z","v":428180,"vw":2.867706},{"c":2.95,"h":2.965,"l":2.85,"n":3588,"o":2.93,"t":"2025-02-18T05:00:00Z","v":464068,"vw":2.919898},{"c":2.9,"h":2.97,"l":2.87,"n":5115,"o":2.92,"t":"2025-02-19T05:00:00Z","v":595919,"vw":2.908123},{"c":2.88,"h":2.92,"l":2.761,"n":6504,"o":2.91,"t":"2025-02-20T05:00:00Z","v":836818,"vw":2.850873},{"c":2.9,"h":3.03,"l":2.88,"n":12698,"o":2.9,"t":"2025-02-21T05:00:00Z","v":2088761,"vw":2.929582},{"c":2.63,"h":2.89,"l":2.5347,"n":7684,"o":2.89,"t":"2025-02-24T05:00:00Z","v":1000206,"vw":2.654412},{"c":2.58,"h":2.71,"l":2.55,"n":8033,"o":2.57,"t":"2025-02-25T05:00:00Z","v":1026586,"vw":2.607717},{"c":2.62,"h":2.68,"l":2.53,"n":6403,"o":2.55,"t":"2025-02-26T05:00:00Z","v":1099940,"vw":2.622181},{"c":2.41,"h":2.671,"l":2.405,"n":6695,"o":2.63,"t":"2025-02-27T05:00:00Z","v":1004592,"vw":2.507269},{"c":2.37,"h":2.4,"l":2.29,"n":7090,"o":2.39,"t":"2025-02-28T05:00:00Z","v":1250571,"vw":2.341696},{"c":2.37,"h":2.4699,"l":2.3,"n":10565,"o":2.37,"t":"2025-03-03T05:00:00Z","v":1530039,"vw":2.377579},{"c":2.37,"h":2.43,"l":2.25,"n":8807,"o":2.32,"t":"2025-03-04T05:00:00Z","v":1122314,"vw":2.334639},{"c":2.41,"h":2.4318,"l":2.33,"n":5029,"o":2.39,"t":"2025-03-05T05:00:00Z","v":556349,"vw":2.385145},{"c":2.22,"h":2.37,"l":2.21,"n":6109,"o":2.34,"t":"2025-03-06T05:00:00Z","v":969730,"vw":2.261316},{"c":2.19,"h":2.2655,"l":2.06,"n":6010,"o":2.22,"t":"2025-03-07T05:00:00Z","v":1020427,"vw":2.143928},{"c":2.06,"h":2.1599,"l":2.015,"n":6020,"o":2.14,"t":"2025-03-10T04:00:00Z","v":1006944,"vw":2.076654},{"c":1.97,"h":2.085,"l":1.91,"n":6694,"o":2.06,"t":"2025-03-11T04:00:00Z","v":1254102,"vw":1.967395},{"c":2.09,"h":2.15,"l":2,"n":7075,"o":2,"t":"2025-03-12T04:00:00Z","v":674198,"vw":2.081057},{"c":2.02,"h":2.105,"l":1.985,"n":6033,"o":2.09,"t":"2025-03-13T04:00:00Z","v":595087,"vw":2.025572},{"c":2.1,"h":2.13,"l":2.04,"n":4051,"o":2.07,"t":"2025-03-14T04:00:00Z","v":400375,"vw":2.099432},{"c":1.95,"h":2.15,"l":1.94,"n":11424,"o":2.09,"t":"2025-03-17T04:00:00Z","v":1684246,"vw":1.979797},{"c":1.85,"h":1.99,"l":1.83,"n":9883,"o":1.95,"t":"2025-03-18T04:00:00Z","v":1419335,"vw":1.875594},{"c":1.87,"h":1.89,"l":1.75,"n":10981,"o":1.89,"t":"2025-03-19T04:00:00Z","v":3816359,"vw":1.811519},{"c":1.87,"h":1.9,"l":1.775,"n":5574,"o":1.79,"t":"2025-03-20T04:00:00Z","v":894336,"vw":1.84818},{"c":1.87,"h":1.89,"l":1.79,"n":3367,"o":1.82,"t":"2025-03-21T04:00:00Z","v":715470,"vw":1.855595},{"c":1.89,"h":1.93,"l":1.86,"n":3677,"o":1.9,"t":"2025-03-24T04:00:00Z","v":666680,"vw":1.880659},{"c":1.78,"h":1.92,"l":1.76,"n":4837,"o":1.9,"t":"2025-03-25T04:00:00Z","v":860013,"vw":1.816572},{"c":1.76,"h":1.8,"l":1.7,"n":4080,"o":1.77,"t":"2025-03-26T04:00:00Z","v":778166,"vw":1.746107},{"c":1.75,"h":1.8,"l":1.73,"n":3946,"o":1.78,"t":"2025-03-27T04:00:00Z","v":640253,"vw":1.760591},{"c":1.65,"h":1.76,"l":1.62,"n":4671,"o":1.75,"t":"2025-03-28T04:00:00Z","v":703293,"vw":1.657696},{"c":1.69,"h":1.735,"l":1.555,"n":6124,"o":1.64,"t":"2025-03-31T04:00:00Z","v":1057981,"vw":1.659159},{"c":1.67,"h":1.73,"l":1.63,"n":4010,"o":1.69,"t":"2025-04-01T04:00:00Z","v":606236,"vw":1.681376},{"c":1.73,"h":1.765,"l":1.63,"n":4777,"o":1.64,"t":"2025-04-02T04:00:00Z","v":823356,"vw":1.721878},{"c":1.55,"h":1.65,"l":1.55,"n":4420,"o":1.64,"t":"2025-04-03T04:00:00Z","v":873326,"vw":1.577535},{"c":1.445,"h":1.55,"l":1.37,"n":5168,"o":1.5,"t":"2025-04-04T04:00:00Z","v":968122,"vw":1.434823},{"c":1.415,"h":1.51,"l":1.335,"n":6219,"o":1.39,"t":"2025-04-07T04:00:00Z","v":862767,"vw":1.422882},{"c":1.35,"h":1.5127,"l":1.325,"n":5340,"o":1.46,"t":"2025-04-08T04:00:00Z","v":918072,"vw":1.399341},{"c":1.46,"h":1.51,"l":1.3,"n":9213,"o":1.37,"t":"2025-04-09T04:00:00Z","v":1740807,"vw":1.417561},{"c":1.34,"h":1.45,"l":1.3001,"n":5363,"o":1.45,"t":"2025-04-10T04:00:00Z","v":816255,"vw":1.344614},{"c":1.37,"h":1.4,"l":1.33,"n":4996,"o":1.33,"t":"2025-04-11T04:00:00Z","v":931107,"vw":1.363017},{"c":1.34,"h":1.42,"l":1.33,"n":3518,"o":1.39,"t":"2025-04-14T04:00:00Z","v":748956,"vw":1.364459},{"c":1.32,"h":1.37,"l":1.29,"n":4755,"o":1.34,"t":"2025-04-15T04:00:00Z","v":1016617,"vw":1.326555},{"c":1.28,"h":1.295,"l":1.24,"n":4875,"o":1.29,"t":"2025-04-16T04:00:00Z","v":827492,"vw":1.265612},{"c":1.32,"h":1.33,"l":1.245,"n":4796,"o":1.28,"t":"2025-04-17T04:00:00Z","v":792801,"vw":1.300097},{"c":1.27,"h":1.3481,"l":1.25,"n":1964,"o":1.3,"t":"2025-04-21T04:00:00Z","v":285127,"vw":1.281847},{"c":1.34,"h":1.37,"l":1.28,"n":5708,"o":1.31,"t":"2025-04-22T04:00:00Z","v":846277,"vw":1.33177},{"c":1.38,"h":1.435,"l":1.35,"n":3389,"o":1.41,"t":"2025-04-23T04:00:00Z","v":737140,"vw":1.380786},{"c":1.39,"h":1.4,"l":1.35,"n":2853,"o":1.38,"t":"2025-04-24T04:00:00Z","v":650618,"vw":1.3831},{"c":1.38,"h":1.38,"l":1.28,"n":3047,"o":1.37,"t":"2025-04-25T04:00:00Z","v":582268,"vw":1.339078},{"c":1.36,"h":1.415,"l":1.32,"n":4241,"o":1.41,"t":"2025-04-28T04:00:00Z","v":644875,"vw":1.357455},{"c":1.39,"h":1.4,"l":1.34,"n":3777,"o":1.35,"t":"2025-04-29T04:00:00Z","v":560035,"vw":1.380187},{"c":1.36,"h":1.38,"l":1.3,"n":2341,"o":1.37,"t":"2025-04-30T04:00:00Z","v":457427,"vw":1.342989},{"c":1.38,"h":1.395,"l":1.335,"n":3249,"o":1.37,"t":"2025-05-01T04:00:00Z","v":487615,"vw":1.36784},{"c":1.41,"h":1.425,"l":1.37,"n":3199,"o":1.39,"t":"2025-05-02T04:00:00Z","v":634014,"vw":1.401848},{"c":1.4,"h":1.45,"l":1.375,"n":2472,"o":1.4,"t":"2025-05-05T04:00:00Z","v":529223,"vw":1.412508},{"c":1.38,"h":1.41,"l":1.37,"n":2416,"o":1.39,"t":"2025-05-06T04:00:00Z","v":376238,"vw":1.385321},{"c":1.43,"h":1.49,"l":1.381,"n":5268,"o":1.41,"t":"2025-05-07T04:00:00Z","v":1059074,"vw":1.440313},{"c":1.44,"h":1.54,"l":1.43,"n":4126,"o":1.46,"t":"2025-05-08T04:00:00Z","v":1065050,"vw":1.478745},{"c":1.255,"h":1.52,"l":1.25,"n":6938,"o":1.47,"t":"2025-05-09T04:00:00Z","v":1630649,"vw":1.351586},{"c":1.3,"h":1.4,"l":1.27,"n":4873,"o":1.32,"t":"2025-05-12T04:00:00Z","v":1424833,"vw":1.327491},{"c":1.27,"h":1.3,"l":1.22,"n":4627,"o":1.29,"t":"2025-05-13T04:00:00Z","v":1038710,"vw":1.264292},{"c":1.28,"h":1.365,"l":1.25,"n":4534,"o":1.27,"t":"2025-05-14T04:00:00Z","v":1170781,"vw":1.296125},{"c":1.26,"h":1.3,"l":1.23,"n":2295,"o":1.3,"t":"2025-05-15T04:00:00Z","v":389795,"vw":1.256422},{"c":1.24,"h":1.28,"l":1.23,"n":4418,"o":1.25,"t":"2025-05-16T04:00:00Z","v":697962,"vw":1.247116},{"c":1.24,"h":1.2592,"l":1.18,"n":2419,"o":1.22,"t":"2025-05-19T04:00:00Z","v":564420,"vw":1.22605},{"c":1.2,"h":1.25,"l":1.16,"n":4889,"o":1.21,"t":"2025-05-20T04:00:00Z","v":1136566,"vw":1.198734},{"c":1.13,"h":1.22,"l":1.11,"n":4225,"o":1.18,"t":"2025-05-21T04:00:00Z","v":1032736,"vw":1.16269},{"c":1.14,"h":1.185,"l":1.12,"n":2512,"o":1.15,"t":"2025-05-22T04:00:00Z","v":590750,"vw":1.151833},{"c":1.11,"h":1.12,"l":1.061,"n":5148,"o":1.12,"t":"2025-05-23T04:00:00Z","v":961307,"vw":1.096343},{"c":1.14,"h":1.185,"l":1.11,"n":3946,"o":1.18,"t":"2025-05-27T04:00:00Z","v":826045,"vw":1.141337},{"c":1.12,"h":1.155,"l":1.105,"n":2959,"o":1.13,"t":"2025-05-28T04:00:00Z","v":648030,"vw":1.127316},{"c":1.16,"h":1.22,"l":1.115,"n":4043,"o":1.13,"t":"2025-05-29T04:00:00Z","v":959287,"vw":1.152586},{"c":1.14,"h":1.1982,"l":1.12,"n":3757,"o":1.16,"t":"2025-05-30T04:00:00Z","v":1246780,"vw":1.157899},{"c":1.03,"h":1.1,"l":1,"n":6889,"o":1.09,"t":"2025-06-02T04:00:00Z","v":3095343,"vw":1.038937},{"c":1.03,"h":1.05,"l":1.01,"n":4203,"o":1.05,"t":"2025-06-03T04:00:00Z","v":1287813,"vw":1.03079},{"c":1.18,"h":1.18,"l":1.02,"n":5937,"o":1.05,"t":"2025-06-04T04:00:00Z","v":1062257,"vw":1.11535},{"c":1.16,"h":1.255,"l":1.15,"n":4465,"o":1.17,"t":"2025-06-05T04:00:00Z","v":937058,"vw":1.183471},{"c":1.18,"h":1.245,"l":1.1509,"n":4788,"o":1.18,"t":"2025-06-06T04:00:00Z","v":633021,"vw":1.185089},{"c":1.27,"h":1.315,"l":1.1784,"n":5875,"o":1.18,"t":"2025-06-09T04:00:00Z","v":1441072,"vw":1.268018},{"c":1.32,"h":1.33,"l":1.245,"n":4674,"o":1.27,"t":"2025-06-10T04:00:00Z","v":1062895,"vw":1.305603},{"c":1.43,"h":1.465,"l":1.33,"n":5079,"o":1.33,"t":"2025-06-11T04:00:00Z","v":1857238,"vw":1.41197},{"c":1.36,"h":1.44,"l":1.31,"n":6293,"o":1.43,"t":"2025-06-12T04:00:00Z","v":1281451,"vw":1.3593},{"c":1.27,"h":1.3282,"l":1.25,"n":4832,"o":1.32,"t":"2025-06-13T04:00:00Z","v":1726843,"vw":1.289878},{"c":1.36,"h":1.42,"l":1.26,"n":4448,"o":1.27,"t":"2025-06-16T04:00:00Z","v":904221,"vw":1.371187},{"c":1.28,"h":1.36,"l":1.28,"n":4563,"o":1.35,"t":"2025-06-17T04:00:00Z","v":1085506,"vw":1.29934},{"c":1.22,"h":1.28,"l":1.2,"n":4669,"o":1.27,"t":"2025-06-18T04:00:00Z","v":1135387,"vw":1.231519},{"c":1.2,"h":1.2555,"l":1.18,"n":4344,"o":1.23,"t":"2025-06-20T04:00:00Z","v":1857206,"vw":1.205936},{"c":1.22,"h":1.23,"l":1.16,"n":5733,"o":1.19,"t":"2025-06-23T04:00:00Z","v":1217806,"vw":1.201733},{"c":1.26,"h":1.3,"l":1.24,"n":4380,"o":1.24,"t":"2025-06-24T04:00:00Z","v":800902,"vw":1.268489},{"c":1.24,"h":1.29,"l":1.2101,"n":3469,"o":1.27,"t":"2025-06-25T04:00:00Z","v":621179,"vw":1.247217},{"c":1.27,"h":1.2899,"l":1.21,"n":3666,"o":1.24,"t":"2025-06-26T04:00:00Z","v":843113,"vw":1.246447},{"c":1.3,"h":1.36,"l":1.245,"n":5685,"o":1.28,"t":"2025-06-27T04:00:00Z","v":3733619,"vw":1.298866},{"c":1.28,"h":1.375,"l":1.27,"n":4170,"o":1.3,"t":"2025-06-30T04:00:00Z","v":834147,"vw":1.308562},{"c":1.28,"h":1.329,"l":1.25,"n":2989,"o":1.27,"t":"2025-07-01T04:00:00Z","v":715254,"vw":1.282153},{"c":1.33,"h":1.34,"l":1.275,"n":3390,"o":1.28,"t":"2025-07-02T04:00:00Z","v":859669,"vw":1.308421},{"c":1.38,"h":1.395,"l":1.345,"n":2242,"o":1.35,"t":"2025-07-03T04:00:00Z","v":496435,"vw":1.370228},{"c":1.34,"h":1.385,"l":1.315,"n":5076,"o":1.33,"t":"2025-07-07T04:00:00Z","v":826218,"vw":1.343081},{"c":1.39,"h":1.41,"l":1.35,"n":2719,"o":1.36,"t":"2025-07-08T04:00:00Z","v":501480,"vw":1.381646},{"c":1.38,"h":1.42,"l":1.365,"n":1658,"o":1.39,"t":"2025-07-09T04:00:00Z","v":353726,"vw":1.385803},{"c":1.35,"h":1.3996,"l":1.3201,"n":2451,"o":1.399,"t":"2025-07-10T04:00:00Z","v":577064,"vw":1.359726},{"c":1.39,"h":1.47,"l":1.315,"n":6523,"o":1.34,"t":"2025-07-11T04:00:00Z","v":2545139,"vw":1.396873},{"c":1.57,"h":1.5999,"l":1.395,"n":8154,"o":1.41,"t":"2025-07-14T04:00:00Z","v":2229750,"vw":1.514267},{"c":1.44,"h":1.59,"l":1.44,"n":6674,"o":1.58,"t":"2025-07-15T04:00:00Z","v":1221240,"vw":1.500065},{"c":1.5,"h":1.51,"l":1.415,"n":3831,"o":1.43,"t":"2025-07-16T04:00:00Z","v":631966,"vw":1.475565},{"c":1.52,"h":1.55,"l":1.48,"n":3402,"o":1.51,"t":"2025-07-17T04:00:00Z","v":700756,"vw":1.511128},{"c":1.45,"h":1.57,"l":1.45,"n":4678,"o":1.52,"t":"2025-07-18T04:00:00Z","v":813083,"vw":1.490934},{"c":1.42,"h":1.49,"l":1.41,"n":3606,"o":1.46,"t":"2025-07-21T04:00:00Z","v":604815,"vw":1.448128},{"c":1.48,"h":1.5,"l":1.39,"n":5195,"o":1.41,"t":"2025-07-22T04:00:00Z","v":856892,"vw":1.463338},{"c":1.5,"h":1.51,"l":1.18,"n":6149,"o":1.5,"t":"2025-07-23T04:00:00Z","v":1007709,"vw":1.440071},{"c":1.35,"h":1.5,"l":1.35,"n":3895,"o":1.5,"t":"2025-07-24T04:00:00Z","v":549879,"vw":1.406147},{"c":1.325,"h":1.38,"l":1.28,"n":4498,"o":1.31,"t":"2025-07-25T04:00:00Z","v":1187383,"vw":1.31975},{"c":1.32,"h":1.37,"l":1.31,"n":3085,"o":1.33,"t":"2025-07-28T04:00:00Z","v":453182,"vw":1.330173},{"c":1.28,"h":1.3398,"l":1.26,"n":6268,"o":1.32,"t":"2025-07-29T04:00:00Z","v":1266156,"vw":1.289802},{"c":1.23,"h":1.3091,"l":1.21,"n":3543,"o":1.27,"t":"2025-07-30T04:00:00Z","v":564086,"vw":1.253051},{"c":1.21,"h":1.265,"l":1.2,"n":3575,"o":1.22,"t":"2025-07-31T04:00:00Z","v":787441,"vw":1.228085},{"c":1.18,"h":1.26,"l":1.15,"n":4215,"o":1.18,"t":"2025-08-01T04:00:00Z","v":1092209,"vw":1.203302},{"c":1.22,"h":1.25,"l":1.19,"n":3295,"o":1.19,"t":"2025-08-04T04:00:00Z","v":565791,"vw":1.226972},{"c":1.26,"h":1.28,"l":1.21,"n":3962,"o":1.24,"t":"2025-08-05T04:00:00Z","v":924569,"vw":1.244343},{"c":1.22,"h":1.265,"l":1.22,"n":1977,"o":1.26,"t":"2025-08-06T04:00:00Z","v":347707,"vw":1.231089},{"c":1.27,"h":1.29,"l":1.225,"n":3922,"o":1.26,"t":"2025-08-07T04:00:00Z","v":754293,"vw":1.253732},{"c":1.21,"h":1.255,"l":1.12,"n":5374,"o":1.12,"t":"2025-08-08T04:00:00Z","v":1207794,"vw":1.189956},{"c":1.21,"h":1.22,"l":1.18,"n":2594,"o":1.22,"t":"2025-08-11T04:00:00Z","v":387427,"vw":1.201157},{"c":1.15,"h":1.2,"l":1.12,"n":5295,"o":1.2,"t":"2025-08-12T04:00:00Z","v":965361,"vw":1.14975},{"c":1.27,"h":1.3,"l":1.135,"n":5064,"o":1.17,"t":"2025-08-13T04:00:00Z","v":1635362,"vw":1.235861},{"c":1.21,"h":1.28,"l":1.2,"n":3759,"o":1.24,"t":"2025-08-14T04:00:00Z","v":528203,"vw":1.217093},{"c":1.17,"h":1.205,"l":1.14,"n":4213,"o":1.19,"t":"2025-08-15T04:00:00Z","v":796660,"vw":1.170301},{"c":1.2,"h":1.215,"l":1.16,"n":3834,"o":1.16,"t":"2025-08-18T04:00:00Z","v":446087,"vw":1.192339},{"c":1.14,"h":1.2,"l":1.11,"n":2930,"o":1.2,"t":"2025-08-19T04:00:00Z","v":481378,"vw":1.149855},{"c":1.14,"h":1.15,"l":1.11,"n":3068,"o":1.13,"t":"2025-08-20T04:00:00Z","v":555120,"vw":1.131472},{"c":1.17,"h":1.18,"l":1.11,"n":2402,"o":1.12,"t":"2025-08-21T04:00:00Z","v":492679,"vw":1.158096},{"c":1.31,"h":1.33,"l":1.165,"n":7891,"o":1.19,"t":"2025-08-22T04:00:00Z","v":1824398,"vw":1.274207},{"c":1.2,"h":1.29,"l":1.19,"n":5634,"o":1.29,"t":"2025-08-25T04:00:00Z","v":878517,"vw":1.217773},{"c":1.23,"h":1.24,"l":1.195,"n":2604,"o":1.21,"t":"2025-08-26T04:00:00Z","v":505589,"vw":1.226802},{"c":1.21,"h":1.26,"l":1.2075,"n":3272,"o":1.22,"t":"2025-08-27T04:00:00Z","v":467759,"vw":1.225788},{"c":1.3,"h":1.305,"l":1.23,"n":3979,"o":1.24,"t":"2025-08-28T04:00:00Z","v":776197,"vw":1.271029},{"c":1.26,"h":1.3,"l":1.23,"n":6598,"o":1.28,"t":"2025-08-29T04:00:00Z","v":753637,"vw":1.262995},{"c":1.42,"h":1.42,"l":1.22,"n":9378,"o":1.22,"t":"2025-09-02T04:00:00Z","v":1789897,"vw":1.359258},{"c":1.3,"h":1.43,"l":1.285,"n":6624,"o":1.41,"t":"2025-09-03T04:00:00Z","v":1139411,"vw":1.352709},{"c":1.3,"h":1.355,"l":1.27,"n":4511,"o":1.32,"t":"2025-09-04T04:00:00Z","v":818570,"vw":1.302283},{"c":1.41,"h":1.41,"l":1.305,"n":6886,"o":1.33,"t":"2025-09-05T04:00:00Z","v":1389785,"vw":1.352895},{"c":1.45,"h":1.46,"l":1.37,"n":5944,"o":1.38,"t":"2025-09-08T04:00:00Z","v":958802,"vw":1.428348},{"c":1.41,"h":1.4699,"l":1.385,"n":5824,"o":1.43,"t":"2025-09-09T04:00:00Z","v":948261,"vw":1.415644},{"c":1.41,"h":1.45,"l":1.385,"n":5707,"o":1.4,"t":"2025-09-10T04:00:00Z","v":980132,"vw":1.412459},{"c":1.49,"h":1.49,"l":1.39,"n":5302,"o":1.4,"t":"2025-09-11T04:00:00Z","v":1095500,"vw":1.454578},{"c":1.45,"h":1.52,"l":1.45,"n":4081,"o":1.5,"t":"2025-09-12T04:00:00Z","v":609900,"vw":1.47114},{"c":1.37,"h":1.44,"l":1.33,"n":8220,"o":1.43,"t":"2025-09-15T04:00:00Z","v":1795446,"vw":1.36055},{"c":1.35,"h":1.37,"l":1.32,"n":6736,"o":1.36,"t":"2025-09-16T04:00:00Z","v":1350317,"vw":1.345963},{"c":1.44,"h":1.46,"l":1.33,"n":8764,"o":1.35,"t":"2025-09-17T04:00:00Z","v":3181624,"vw":1.391135},{"c":1.48,"h":1.52,"l":1.45,"n":4266,"o":1.46,"t":"2025-09-18T04:00:00Z","v":798819,"vw":1.483879},{"c":1.44,"h":1.49,"l":1.4069,"n":3910,"o":1.48,"t":"2025-09-19T04:00:00Z","v":1652433,"vw":1.442963},{"c":1.44,"h":1.4585,"l":1.42,"n":2668,"o":1.44,"t":"2025-09-22T04:00:00Z","v":402922,"vw":1.434106},{"c":1.46,"h":1.5,"l":1.41,"n":5197,"o":1.47,"t":"2025-09-23T04:00:00Z","v":797216,"vw":1.462122},{"c":1.52,"h":1.53,"l":1.43,"n":3949,"o":1.46,"t":"2025-09-24T04:00:00Z","v":879826,"vw":1.489414},{"c":1.42,"h":1.5288,"l":1.41,"n":4751,"o":1.51,"t":"2025-09-25T04:00:00Z","v":1049255,"vw":1.436147},{"c":1.39,"h":1.44,"l":1.38,"n":3043,"o":1.41,"t":"2025-09-26T04:00:00Z","v":542238,"vw":1.400517},{"c":1.38,"h":1.41,"l":1.37,"n":3319,"o":1.38,"t":"2025-09-29T04:00:00Z","v":616771,"vw":1.38511},{"c":1.41,"h":1.43,"l":1.37,"n":3091,"o":1.37,"t":"2025-09-30T04:00:00Z","v":503154,"vw":1.402296},{"c":1.39,"h":1.42,"l":1.35,"n":5797,"o":1.38,"t":"2025-10-01T04:00:00Z","v":1063224,"vw":1.383799},{"c":1.39,"h":1.41,"l":1.34,"n":4716,"o":1.4,"t":"2025-10-02T04:00:00Z","v":1108486,"vw":1.365484},{"c":1.51,"h":1.58,"l":1.39,"n":8711,"o":1.39,"t":"2025-10-03T04:00:00Z","v":2232948,"vw":1.519996},{"c":1.5,"h":1.55,"l":1.49,"n":4842,"o":1.52,"t":"2025-10-06T04:00:00Z","v":733946,"vw":1.510264},{"c":1.41,"h":1.5,"l":1.4,"n":4144,"o":1.49,"t":"2025-10-07T04:00:00Z","v":802145,"vw":1.43608},{"c":1.5,"h":1.54,"l":1.41,"n":3942,"o":1.41,"t":"2025-10-08T04:00:00Z","v":743545,"vw":1.492141},{"c":1.46,"h":1.5,"l":1.44,"n":3364,"o":1.5,"t":"2025-10-09T04:00:00Z","v":449532,"vw":1.462898},{"c":1.33,"h":1.48,"l":1.325,"n":4256,"o":1.45,"t":"2025-10-10T04:00:00Z","v":1018705,"vw":1.379898},{"c":1.34,"h":1.38,"l":1.33,"n":2622,"o":1.36,"t":"2025-10-13T04:00:00Z","v":570573,"vw":1.352282},{"c":1.45,"h":1.47,"l":1.34,"n":5521,"o":1.39,"t":"2025-10-14T04:00:00Z","v":888258,"vw":1.415386},{"c":1.52,"h":1.55,"l":1.45,"n":6569,"o":1.49,"t":"2025-10-15T04:00:00Z","v":1355166,"vw":1.510897},{"c":1.47,"h":1.57,"l":1.45,"n":4882,"o":1.52,"t":"2025-10-16T04:00:00Z","v":773848,"vw":1.509657},{"c":1.42,"h":1.47,"l":1.38,"n":4860,"o":1.45,"t":"2025-10-17T04:00:00Z","v":671270,"vw":1.4177},{"c":1.49,"h":1.565,"l":1.4501,"n":4857,"o":1.46,"t":"2025-10-20T04:00:00Z","v":874021,"vw":1.502029},{"c":1.51,"h":1.55,"l":1.47,"n":3609,"o":1.5,"t":"2025-10-21T04:00:00Z","v":561593,"vw":1.512568},{"c":1.49,"h":1.5,"l":1.43,"n":5472,"o":1.5,"t":"2025-10-22T04:00:00Z","v":813763,"vw":1.466498},{"c":1.83,"h":1.86,"l":1.49,"n":18510,"o":1.5,"t":"2025-10-23T04:00:00Z","v":5295748,"vw":1.74002},{"c":1.76,"h":1.86,"l":1.72,"n":7974,"o":1.86,"t":"2025-10-24T04:00:00Z","v":1455049,"vw":1.769383},{"c":1.71,"h":1.81,"l":1.655,"n":5676,"o":1.81,"t":"2025-10-27T04:00:00Z","v":1144076,"vw":1.702137},{"c":1.64,"h":1.7,"l":1.62,"n":4372,"o":1.7,"t":"2025-10-28T04:00:00Z","v":643650,"vw":1.652246},{"c":1.62,"h":1.68,"l":1.57,"n":4442,"o":1.63,"t":"2025-10-29T04:00:00Z","v":921261,"vw":1.622305},{"c":1.62,"h":1.64,"l":1.57,"n":2627,"o":1.61,"t":"2025-10-30T04:00:00Z","v":546221,"vw":1.611345},{"c":1.6,"h":1.63,"l":1.535,"n":6878,"o":1.63,"t":"2025-10-31T04:00:00Z","v":1424818,"vw":1.577963},{"c":1.57,"h":1.62,"l":1.51,"n":4513,"o":1.61,"t":"2025-11-03T05:00:00Z","v":858280,"vw":1.550347},{"c":1.5,"h":1.59,"l":1.49,"n":5940,"o":1.54,"t":"2025-11-04T05:00:00Z","v":965053,"vw":1.534088},{"c":1.55,"h":1.56,"l":1.5,"n":3322,"o":1.51,"t":"2025-11-05T05:00:00Z","v":645232,"vw":1.542481},{"c":1.46,"h":1.5379,"l":1.45,"n":3643,"o":1.53,"t":"2025-11-06T05:00:00Z","v":646068,"vw":1.473184},{"c":1.24,"h":1.39,"l":1.19,"n":7828,"o":1.39,"t":"2025-11-07T05:00:00Z","v":2229711,"vw":1.253881},{"c":1.205,"h":1.32,"l":1.2,"n":3350,"o":1.31,"t":"2025-11-10T05:00:00Z","v":763640,"vw":1.244825},{"c":1.18,"h":1.21,"l":1.16,"n":5470,"o":1.19,"t":"2025-11-11T05:00:00Z","v":968198,"vw":1.179628},{"c":1.19,"h":1.23,"l":1.17,"n":4137,"o":1.22,"t":"2025-11-12T05:00:00Z","v":986901,"vw":1.195765},{"c":1.15,"h":1.21,"l":1.14,"n":5462,"o":1.17,"t":"2025-11-13T05:00:00Z","v":1861178,"vw":1.165231},{"c":1.14,"h":1.1596,"l":1.11,"n":4709,"o":1.13,"t":"2025-11-14T05:00:00Z","v":819174,"vw":1.13203},{"c":1.12,"h":1.16,"l":1.11,"n":4082,"o":1.155,"t":"2025-11-17T05:00:00Z","v":849547,"vw":1.129039},{"c":1.11,"h":1.13,"l":1.07,"n":4189,"o":1.11,"t":"2025-11-18T05:00:00Z","v":1040303,"vw":1.101723},{"c":1.05,"h":1.14,"l":1.05,"n":5535,"o":1.14,"t":"2025-11-19T05:00:00Z","v":1113212,"vw":1.075519},{"c":1.01,"h":1.1,"l":1,"n":5815,"o":1.08,"t":"2025-11-20T05:00:00Z","v":1331321,"vw":1.027913},{"c":1.055,"h":1.07,"l":1,"n":5094,"o":1,"t":"2025-11-21T05:00:00Z","v":994306,"vw":1.035272},{"c":1.01,"h":1.065,"l":1,"n":8877,"o":1.06,"t":"2025-11-24T05:00:00Z","v":2183479,"vw":1.012626},{"c":1.04,"h":1.06,"l":1.01,"n":5451,"o":1.02,"t":"2025-11-25T05:00:00Z","v":1282270,"vw":1.030426},{"c":1.03,"h":1.05,"l":1.02,"n":3773,"o":1.02,"t":"2025-11-26T05:00:00Z","v":820764,"vw":1.032292},{"c":1.06,"h":1.08,"l":1.03,"n":2859,"o":1.05,"t":"2025-11-28T05:00:00Z","v":723567,"vw":1.052542},{"c":1.02,"h":1.04,"l":1,"n":4533,"o":1.04,"t":"2025-12-01T05:00:00Z","v":977849,"vw":1.021944},{"c":0.9938,"h":1.03,"l":0.9681,"n":5254,"o":1.01,"t":"2025-12-02T05:00:00Z","v":1523218,"vw":1.002917},{"c":1.03,"h":1.045,"l":0.9868,"n":7025,"o":0.9938,"t":"2025-12-03T05:00:00Z","v":1783162,"vw":1.022732},{"c":1.03,"h":1.04,"l":1.01,"n":6149,"o":1.03,"t":"2025-12-04T05:00:00Z","v":923033,"vw":1.026797},{"c":1.02,"h":1.05,"l":1.01,"n":4659,"o":1.05,"t":"2025-12-05T05:00:00Z","v":545272,"vw":1.021837},{"c":1.04,"h":1.05,"l":0.9922,"n":9764,"o":1.03,"t":"2025-12-08T05:00:00Z","v":1452503,"vw":1.015564},{"c":1.07,"h":1.09,"l":1.03,"n":6811,"o":1.03,"t":"2025-12-09T05:00:00Z","v":1508458,"vw":1.072182},{"c":1.2,"h":1.21,"l":1.09,"n":10934,"o":1.09,"t":"2025-12-10T05:00:00Z","v":3188543,"vw":1.172016},{"c":1.13,"h":1.19,"l":1.08,"n":5451,"o":1.19,"t":"2025-12-11T05:00:00Z","v":1492602,"vw":1.112713},{"c":1.13,"h":1.2,"l":1.12,"n":4328,"o":1.13,"t":"2025-12-12T05:00:00Z","v":1137603,"vw":1.161279},{"c":1.06,"h":1.14,"l":1.05,"n":4478,"o":1.12,"t":"2025-12-15T05:00:00Z","v":1428263,"vw":1.079676},{"c":1.07,"h":1.09,"l":1.04,"n":4440,"o":1.04,"t":"2025-12-16T05:00:00Z","v":1173790,"vw":1.062505},{"c":1.04,"h":1.0888,"l":1.03,"n":3495,"o":1.06,"t":"2025-12-17T05:00:00Z","v":1065131,"vw":1.050714},{"c":1.03,"h":1.0898,"l":1.03,"n":2523,"o":1.06,"t":"2025-12-18T05:00:00Z","v":615533,"vw":1.060477},{"c":1.03,"h":1.05,"l":1.025,"n":2853,"o":1.03,"t":"2025-12-19T05:00:00Z","v":1205588,"vw":1.03467},{"c":1.05,"h":1.08,"l":1.03,"n":3494,"o":1.03,"t":"2025-12-22T05:00:00Z","v":826940,"vw":1.054097},{"c":1.02,"h":1.09,"l":1,"n":5369,"o":1.09,"t":"2025-12-23T05:00:00Z","v":2107782,"vw":1.029095},{"c":0.9897,"h":1.02,"l":0.9621,"n":4599,"o":1.01,"t":"2025-12-24T05:00:00Z","v":1726565,"vw":0.981541},{"c":0.9851,"h":0.9996,"l":0.962,"n":3435,"o":0.99,"t":"2025-12-26T05:00:00Z","v":775207,"vw":0.981413},{"c":0.9884,"h":0.9997,"l":0.9639,"n":3507,"o":0.977,"t":"2025-12-29T05:00:00Z","v":795316,"vw":0.97809},{"c":0.9875,"h":1.01,"l":0.965,"n":2709,"o":0.9844,"t":"2025-12-30T05:00:00Z","v":841392,"vw":0.985546},{"c":0.9709,"h":0.9933,"l":0.966,"n":3136,"o":0.9899,"t":"2025-12-31T05:00:00Z","v":1034042,"vw":0.973168},{"c":0.9743,"h":1.0155,"l":0.96,"n":3979,"o":0.9827,"t":"2026-01-02T05:00:00Z","v":909066,"vw":0.985096},{"c":1,"h":1.05,"l":0.9834,"n":4158,"o":1,"t":"2026-01-05T05:00:00Z","v":1142971,"vw":1.012164},{"c":1.03,"h":1.06,"l":1,"n":4204,"o":1.01,"t":"2026-01-06T05:00:00Z","v":936092,"vw":1.030895},{"c":1,"h":1.02,"l":0.9906,"n":3430,"o":1.02,"t":"2026-01-07T05:00:00Z","v":734208,"vw":1.003402},{"c":1.02,"h":1.04,"l":1,"n":3626,"o":1.01,"t":"2026-01-08T05:00:00Z","v":878210,"vw":1.023243},{"c":1,"h":1.04,"l":0.9828,"n":3195,"o":1.04,"t":"2026-01-09T05:00:00Z","v":585209,"vw":1.00699},{"c":1.03,"h":1.05,"l":1,"n":3754,"o":1,"t":"2026-01-12T05:00:00Z","v":877353,"vw":1.026853},{"c":0.9724,"h":1.03,"l":0.961,"n":3773,"o":1.03,"t":"2026-01-13T05:00:00Z","v":1423864,"vw":0.977707},{"c":1.01,"h":1.02,"l":0.97,"n":3229,"o":0.985,"t":"2026-01-14T05:00:00Z","v":823134,"vw":0.995737},{"c":0.9941,"h":1.02,"l":0.9812,"n":2549,"o":1.01,"t":"2026-01-15T05:00:00Z","v":640342,"vw":0.999334},{"c":0.9714,"h":1,"l":0.9664,"n":2636,"o":0.98,"t":"2026-01-16T05:00:00Z","v":688903,"vw":0.979902},{"c":0.9093,"h":0.9996,"l":0.9093,"n":4228,"o":0.98,"t":"2026-01-20T05:00:00Z","v":1263208,"vw":0.937336},{"c":0.8413,"h":0.9399,"l":0.84,"n":6590,"o":0.93,"t":"2026-01-21T05:00:00Z","v":2226457,"vw":0.871616},{"c":0.8273,"h":0.8799,"l":0.8196,"n":4830,"o":0.87,"t":"2026-01-22T05:00:00Z","v":1817966,"vw":0.844806},{"c":0.8019,"h":0.8439,"l":0.792,"n":6062,"o":0.834,"t":"2026-01-23T05:00:00Z","v":2145088,"vw":0.807344},{"c":0.762,"h":0.8147,"l":0.7537,"n":5616,"o":0.81,"t":"2026-01-26T05:00:00Z","v":1820672,"vw":0.777031},{"c":0.7417,"h":0.79,"l":0.727,"n":6348,"o":0.765,"t":"2026-01-27T05:00:00Z","v":1982455,"vw":0.738606},{"c":0.71,"h":0.7661,"l":0.7033,"n":5427,"o":0.75,"t":"2026-01-28T05:00:00Z","v":1693528,"vw":0.722866},{"c":0.6318,"h":0.728,"l":0.611,"n":7451,"o":0.7133,"t":"2026-01-29T05:00:00Z","v":2968920,"vw":0.642292},{"c":0.6116,"h":0.6398,"l":0.6115,"n":3034,"o":0.6298,"t":"2026-01-30T05:00:00Z","v":1510220,"vw":0.620597},{"c":0.5591,"h":0.63,"l":0.5454,"n":10365,"o":0.63,"t":"2026-02-02T05:00:00Z","v":3147617,"vw":0.56791},{"c":0.4925,"h":0.5949,"l":0.4721,"n":9093,"o":0.57,"t":"2026-02-03T05:00:00Z","v":4640624,"vw":0.500115},{"c":0.4757,"h":0.505,"l":0.43,"n":12490,"o":0.5,"t":"2026-02-04T05:00:00Z","v":4855412,"vw":0.458353},{"c":0.4501,"h":0.5397,"l":0.41,"n":7534,"o":0.48,"t":"2026-02-05T05:00:00Z","v":4765759,"vw":0.478528},{"c":0.4501,"h":0.4699,"l":0.4111,"n":8741,"o":0.4601,"t":"2026-02-06T05:00:00Z","v":3187698,"vw":0.447209},{"c":0.4165,"h":0.4831,"l":0.4114,"n":6130,"o":0.4693,"t":"2026-02-09T05:00:00Z","v":2871866,"vw":0.424393},{"c":0.439,"h":0.4847,"l":0.4086,"n":7464,"o":0.4116,"t":"2026-02-10T05:00:00Z","v":2537819,"vw":0.448266},{"c":0.4229,"h":0.4953,"l":0.4123,"n":8543,"o":0.4508,"t":"2026-02-11T05:00:00Z","v":2124451,"vw":0.434031},{"c":0.4089,"h":0.4317,"l":0.393,"n":6715,"o":0.43,"t":"2026-02-12T05:00:00Z","v":2261455,"vw":0.403437},{"c":0.4202,"h":0.4339,"l":0.4014,"n":5362,"o":0.42,"t":"2026-02-13T05:00:00Z","v":1521401,"vw":0.419436},{"c":0.419,"h":0.4293,"l":0.4036,"n":5139,"o":0.42,"t":"2026-02-17T05:00:00Z","v":1275916,"vw":0.414797},{"c":1.37,"h":1.71,"l":0.951,"n":1013592,"o":0.997,"t":"2026-02-18T05:00:00Z","v":542491528,"vw":1.357746},{"c":1.225,"h":1.3,"l":1,"n":128164,"o":1.265,"t":"2026-02-19T05:00:00Z","v":66494661,"vw":1.112581},{"c":1.68,"h":2.08,"l":1.3,"n":427628,"o":1.36,"t":"2026-02-20T05:00:00Z","v":207923864,"vw":1.792863},{"c":1.49,"h":1.95,"l":1.48,"n":233504,"o":1.935,"t":"2026-02-23T05:00:00Z","v":95832835,"vw":1.64686},{"c":1.46,"h":1.62,"l":1.42,"n":52317,"o":1.48,"t":"2026-02-24T05:00:00Z","v":24444065,"vw":1.500844},{"c":1.35,"h":1.52,"l":1.31,"n":38279,"o":1.48,"t":"2026-02-25T05:00:00Z","v":20477937,"vw":1.402394},{"c":2.28,"h":2.49,"l":1.46,"n":306602,"o":1.695,"t":"2026-02-26T05:00:00Z","v":153584537,"vw":1.989547},{"c":1.95,"h":2.42,"l":1.82,"n":118178,"o":2.01,"t":"2026-02-27T05:00:00Z","v":51989831,"vw":2.067344},{"c":2.22,"h":2.23,"l":1.74,"n":65225,"o":1.86,"t":"2026-03-02T05:00:00Z","v":32012149,"vw":1.973056},{"c":2.46,"h":2.74,"l":2.01,"n":75861,"o":2.079,"t":"2026-03-03T05:00:00Z","v":38931748,"vw":2.416638},{"c":2.42,"h":2.69,"l":2.26,"n":56107,"o":2.48,"t":"2026-03-04T05:00:00Z","v":28038198,"vw":2.404128},{"c":2.38,"h":2.55,"l":2.1,"n":41329,"o":2.37,"t":"2026-03-05T05:00:00Z","v":20785851,"vw":2.296892},{"c":2.07,"h":2.27,"l":2.05,"n":23231,"o":2.27,"t":"2026-03-06T05:00:00Z","v":10701505,"vw":2.165921},{"c":2,"h":2.1313,"l":1.93,"n":17073,"o":2,"t":"2026-03-09T04:00:00Z","v":8482497,"vw":2.02326},{"c":1.95,"h":2.32,"l":1.86,"n":64446,"o":2.16,"t":"2026-03-10T04:00:00Z","v":27750080,"vw":2.04687},{"c":1.92,"h":2,"l":1.83,"n":21828,"o":1.95,"t":"2026-03-11T04:00:00Z","v":7960511,"vw":1.919435},{"c":1.74,"h":1.96,"l":1.72,"n":24606,"o":1.87,"t":"2026-03-12T04:00:00Z","v":7989147,"vw":1.805744},{"c":1.915,"h":1.95,"l":1.75,"n":15312,"o":1.765,"t":"2026-03-13T04:00:00Z","v":6970679,"vw":1.838404},{"c":1.95,"h":2.02,"l":1.8,"n":18530,"o":1.93,"t":"2026-03-16T04:00:00Z","v":7123055,"vw":1.896},{"c":1.77,"h":2.01,"l":1.76,"n":15344,"o":1.9,"t":"2026-03-17T04:00:00Z","v":7382599,"vw":1.845904},{"c":1.85,"h":1.89,"l":1.72,"n":16576,"o":1.75,"t":"2026-03-18T04:00:00Z","v":9085862,"vw":1.806539},{"c":1.79,"h":1.83,"l":1.64,"n":19229,"o":1.79,"t":"2026-03-19T04:00:00Z","v":8774080,"vw":1.727996},{"c":1.69,"h":1.94,"l":1.6601,"n":14068,"o":1.79,"t":"2026-03-20T04:00:00Z","v":12441908,"vw":1.781797},{"c":1.53,"h":1.74,"l":1.52,"n":15040,"o":1.73,"t":"2026-03-23T04:00:00Z","v":9124251,"vw":1.584436},{"c":1.39,"h":1.53,"l":1.37,"n":14263,"o":1.5,"t":"2026-03-24T04:00:00Z","v":7110470,"vw":1.439156},{"c":1.3,"h":1.45,"l":1.23,"n":17598,"o":1.43,"t":"2026-03-25T04:00:00Z","v":10461392,"vw":1.321992},{"c":1.16,"h":1.32,"l":1.08,"n":20206,"o":1.255,"t":"2026-03-26T04:00:00Z","v":13232413,"vw":1.17732},{"c":1.05,"h":1.14,"l":1.04,"n":19824,"o":1.12,"t":"2026-03-27T04:00:00Z","v":6624472,"vw":1.083135},{"c":1,"h":1.075,"l":0.975,"n":12917,"o":1.01,"t":"2026-03-30T04:00:00Z","v":4496992,"vw":1.008603},{"c":0.9798,"h":1.0499,"l":0.95,"n":14074,"o":1.02,"t":"2026-03-31T04:00:00Z","v":6872138,"vw":0.98752},{"c":0.9721,"h":1.015,"l":0.9031,"n":10126,"o":0.99,"t":"2026-04-01T04:00:00Z","v":5999729,"vw":0.962502},{"c":0.9575,"h":0.9978,"l":0.92,"n":9303,"o":0.9249,"t":"2026-04-02T04:00:00Z","v":2892264,"vw":0.950854},{"c":0.9484,"h":1.04,"l":0.9451,"n":9350,"o":0.97,"t":"2026-04-06T04:00:00Z","v":3902467,"vw":0.972466},{"c":0.9006,"h":0.9473,"l":0.8617,"n":12153,"o":0.9374,"t":"2026-04-07T04:00:00Z","v":5171072,"vw":0.895568},{"c":0.9718,"h":1.08,"l":0.9585,"n":13812,"o":0.98,"t":"2026-04-08T04:00:00Z","v":6229630,"vw":1.002894},{"c":0.8836,"h":0.9986,"l":0.8744,"n":12617,"o":0.971,"t":"2026-04-09T04:00:00Z","v":4709830,"vw":0.909417},{"c":1.32,"h":1.33,"l":0.9005,"n":29881,"o":0.91,"t":"2026-04-10T04:00:00Z","v":20691988,"vw":1.163739},{"c":1.2,"h":1.31,"l":1.18,"n":18498,"o":1.27,"t":"2026-04-13T04:00:00Z","v":8582115,"vw":1.24393},{"c":1.24,"h":1.3,"l":1.2,"n":13521,"o":1.23,"t":"2026-04-14T04:00:00Z","v":5460659,"vw":1.254618},{"c":1.23,"h":1.3199,"l":1.13,"n":18733,"o":1.25,"t":"2026-04-15T04:00:00Z","v":8067170,"vw":1.20439},{"c":1.33,"h":1.355,"l":1.18,"n":14903,"o":1.21,"t":"2026-04-16T04:00:00Z","v":6743882,"vw":1.263628},{"c":1.47,"h":1.5794,"l":1.385,"n":18933,"o":1.4,"t":"2026-04-17T04:00:00Z","v":10467004,"vw":1.495901},{"c":1.45,"h":1.59,"l":1.37,"n":13089,"o":1.4,"t":"2026-04-20T04:00:00Z","v":6615293,"vw":1.482035},{"c":1.42,"h":1.51,"l":1.395,"n":8564,"o":1.47,"t":"2026-04-21T04:00:00Z","v":3907504,"vw":1.447731},{"c":1.55,"h":1.55,"l":1.4,"n":11130,"o":1.44,"t":"2026-04-22T04:00:00Z","v":4913137,"vw":1.488831},{"c":1.7,"h":1.72,"l":1.4803,"n":15482,"o":1.52,"t":"2026-04-23T04:00:00Z","v":6997342,"vw":1.605287},{"c":1.58,"h":1.78,"l":1.48,"n":14861,"o":1.76,"t":"2026-04-24T04:00:00Z","v":7164103,"vw":1.576165},{"c":1.535,"h":1.58,"l":1.48,"n":8906,"o":1.56,"t":"2026-04-27T04:00:00Z","v":2989169,"vw":1.534399},{"c":1.53,"h":1.56,"l":1.46,"n":9383,"o":1.49,"t":"2026-04-28T04:00:00Z","v":2573254,"vw":1.520792},{"c":1.47,"h":1.53,"l":1.4338,"n":8688,"o":1.5,"t":"2026-04-29T04:00:00Z","v":2993261,"vw":1.469188},{"c":1.46,"h":1.51,"l":1.42,"n":9617,"o":1.48,"t":"2026-04-30T04:00:00Z","v":2723786,"vw":1.454091},{"c":1.77,"h":1.785,"l":1.47,"n":19542,"o":1.47,"t":"2026-05-01T04:00:00Z","v":6155498,"vw":1.699823},{"c":2.01,"h":2.12,"l":1.7223,"n":30168,"o":1.78,"t":"2026-05-04T04:00:00Z","v":12181810,"vw":1.999775},{"c":2.45,"h":2.46,"l":1.92,"n":30652,"o":2.01,"t":"2026-05-05T04:00:00Z","v":11933205,"vw":2.240785},{"c":2.27,"h":2.51,"l":2.1501,"n":23708,"o":2.46,"t":"2026-05-06T04:00:00Z","v":9964834,"vw":2.284412},{"c":3.52,"h":4.62,"l":3.36,"n":732228,"o":3.975,"t":"2026-05-07T04:00:00Z","v":194437038,"vw":3.991767},{"c":5.49,"h":6,"l":3.75,"n":521000,"o":3.855,"t":"2026-05-08T04:00:00Z","v":154116572,"vw":5.116796},{"c":4.69,"h":5.76,"l":4.65,"n":216407,"o":5.63,"t":"2026-05-11T04:00:00Z","v":61025461,"vw":5.098313},{"c":6.33,"h":6.34,"l":4.75,"n":175357,"o":4.79,"t":"2026-05-12T04:00:00Z","v":61330554,"vw":5.351133},{"c":5.77,"h":6.72,"l":5.565,"n":133856,"o":5.99,"t":"2026-05-13T04:00:00Z","v":39758274,"vw":6.007745},{"c":7.29,"h":7.65,"l":5.36,"n":131000,"o":5.64,"t":"2026-05-14T04:00:00Z","v":40029515,"vw":6.681239},{"c":5.82,"h":7.33,"l":5.79,"n":129136,"o":6.74,"t":"2026-05-15T04:00:00Z","v":36048629,"vw":6.501777},{"c":4.8,"h":5.99,"l":4.65,"n":103590,"o":5.99,"t":"2026-05-18T04:00:00Z","v":30186559,"vw":4.949169},{"c":4.695,"h":5.22,"l":4.56,"n":67896,"o":4.7,"t":"2026-05-19T04:00:00Z","v":21070888,"vw":4.833353},{"c":4,"h":4.66,"l":3.93,"n":100857,"o":4.66,"t":"2026-05-20T04:00:00Z","v":31209917,"vw":4.171864},{"c":4.33,"h":4.45,"l":3.68,"n":79254,"o":3.9,"t":"2026-05-21T04:00:00Z","v":24487054,"vw":4.087156},{"c":4.15,"h":4.6599,"l":4.09,"n":69383,"o":4.33,"t":"2026-05-22T04:00:00Z","v":19678549,"vw":4.375672},{"c":4.97,"h":5.17,"l":3.91,"n":83023,"o":4.15,"t":"2026-05-26T04:00:00Z","v":24448394,"vw":4.757471},{"c":4.63,"h":5.07,"l":4.5507,"n":79714,"o":5.049,"t":"2026-05-27T04:00:00Z","v":21007625,"vw":4.77558},{"c":4.85,"h":5.36,"l":4.65,"n":69617,"o":4.65,"t":"2026-05-28T04:00:00Z","v":19497139,"vw":5.094649},{"c":5.17,"h":5.39,"l":4.62,"n":84219,"o":4.9,"t":"2026-05-29T04:00:00Z","v":22873253,"vw":4.989411},{"c":5.92,"h":6.15,"l":4.98,"n":95923,"o":5.09,"t":"2026-06-01T04:00:00Z","v":24283684,"vw":5.627117},{"c":5.45,"h":5.7572,"l":5.34,"n":61867,"o":5.7,"t":"2026-06-02T04:00:00Z","v":15035597,"vw":5.511472},{"c":5.21,"h":5.66,"l":5.1,"n":66921,"o":5.43,"t":"2026-06-03T04:00:00Z","v":12901000,"vw":5.266232},{"c":5.59,"h":5.74,"l":4.84,"n":59145,"o":5.055,"t":"2026-06-04T04:00:00Z","v":12529560,"vw":5.475554},{"c":4.705,"h":5.4,"l":4.655,"n":45255,"o":5.38,"t":"2026-06-05T04:00:00Z","v":10986171,"vw":4.863115},{"c":4.51,"h":4.85,"l":4.39,"n":43510,"o":4.84,"t":"2026-06-08T04:00:00Z","v":10736591,"vw":4.552904},{"c":4.66,"h":4.86,"l":4.02,"n":57810,"o":4.54,"t":"2026-06-09T04:00:00Z","v":12718551,"vw":4.39763},{"c":5.285,"h":5.9,"l":4.54,"n":107348,"o":4.62,"t":"2026-06-10T04:00:00Z","v":27825645,"vw":5.569404},{"c":5.6,"h":5.63,"l":4.99,"n":72168,"o":5.19,"t":"2026-06-11T04:00:00Z","v":16945912,"vw":5.339285},{"c":5.44,"h":6.32,"l":5.32,"n":88883,"o":5.52,"t":"2026-06-12T04:00:00Z","v":21777883,"vw":5.781246},{"c":5.915,"h":6,"l":5.31,"n":55078,"o":5.78,"t":"2026-06-15T04:00:00Z","v":14534190,"vw":5.638025},{"c":6.21,"h":7.16,"l":5.9701,"n":366151,"o":6.765,"t":"2026-06-16T04:00:00Z","v":82390743,"vw":6.575382},{"c":7.53,"h":8.6,"l":6.035,"n":265125,"o":6.035,"t":"2026-06-17T04:00:00Z","v":65697724,"vw":7.618049},{"c":7.22,"h":7.91,"l":6.92,"n":115722,"o":7.73,"t":"2026-06-18T04:00:00Z","v":27644986,"vw":7.236285},{"c":6.835,"h":7.37,"l":6.29,"n":69014,"o":7.18,"t":"2026-06-22T04:00:00Z","v":15631310,"vw":6.668903},{"c":7.27,"h":7.8001,"l":6.64,"n":68846,"o":6.64,"t":"2026-06-23T04:00:00Z","v":18811181,"vw":7.209139},{"c":6.82,"h":7.22,"l":6.52,"n":54906,"o":7.11,"t":"2026-06-24T04:00:00Z","v":11420037,"vw":6.899562},{"c":6.36,"h":7.19,"l":6.16,"n":54855,"o":6.96,"t":"2026-06-25T04:00:00Z","v":11902177,"vw":6.508333},{"c":5.98,"h":6.43,"l":5.7107,"n":62686,"o":6.28,"t":"2026-06-26T04:00:00Z","v":14710493,"vw":6.030143},{"c":6.575,"h":6.65,"l":5.95,"n":50998,"o":6.148,"t":"2026-06-29T04:00:00Z","v":10321895,"vw":6.317847},{"c":6.53,"h":6.74,"l":6.221,"n":51095,"o":6.39,"t":"2026-06-30T04:00:00Z","v":11103963,"vw":6.471048},{"c":6.49,"h":6.945,"l":6.285,"n":57965,"o":6.54,"t":"2026-07-01T04:00:00Z","v":11803337,"vw":6.649463},{"c":5.72,"h":6.49,"l":5.63,"n":58710,"o":6.49,"t":"2026-07-02T04:00:00Z","v":13301566,"vw":5.954714},{"c":6.425,"h":6.8999,"l":5.75,"n":59276,"o":5.79,"t":"2026-07-06T04:00:00Z","v":12494051,"vw":6.414547},{"c":6.76,"h":7.185,"l":6.18,"n":81279,"o":6.23,"t":"2026-07-07T04:00:00Z","v":17065346,"vw":6.819844},{"c":6.58,"h":7.74,"l":6.0802,"n":108444,"o":6.61,"t":"2026-07-08T04:00:00Z","v":22432246,"vw":6.715366},{"c":4.37,"h":6.42,"l":4.3,"n":180099,"o":6.27,"t":"2026-07-09T04:00:00Z","v":59583784,"vw":4.761312},{"c":5.34,"h":5.475,"l":4.31,"n":142362,"o":4.44,"t":"2026-07-10T04:00:00Z","v":41405153,"vw":5.064194},{"c":4.52,"h":5.245,"l":4.38,"n":81566,"o":5.245,"t":"2026-07-13T04:00:00Z","v":23940076,"vw":4.648689},{"c":4.65,"h":5.03,"l":4.5714,"n":56299,"o":4.595,"t":"2026-07-14T04:00:00Z","v":15635385,"vw":4.821605},{"c":4.45,"h":4.9,"l":4.24,"n":58011,"o":4.75,"t":"2026-07-15T04:00:00Z","v":15670619,"vw":4.498988},{"c":4.21,"h":4.43,"l":3.87,"n":66242,"o":4.41,"t":"2026-07-16T04:00:00Z","v":16769692,"vw":4.11373},{"c":4.15,"h":4.29,"l":3.965,"n":37649,"o":4.075,"t":"2026-07-17T04:00:00Z","v":8344508,"vw":4.151813},{"c":4.3,"h":4.41,"l":4.16,"n":38273,"o":4.16,"t":"2026-07-20T04:00:00Z","v":9767723,"vw":4.288406},{"c":4.39,"h":4.52,"l":4.23,"n":33727,"o":4.27,"t":"2026-07-21T04:00:00Z","v":9216733,"vw":4.39337},{"c":4.14,"h":4.33,"l":4.06,"n":25537,"o":4.3,"t":"2026-07-22T04:00:00Z","v":5847589,"vw":4.178283},{"c":4.02,"h":4.14,"l":3.93,"n":28581,"o":4.11,"t":"2026-07-23T04:00:00Z","v":5521949,"vw":4.023559},{"c":3.94,"h":4.1399,"l":3.9,"n":32252,"o":4.06,"t":"2026-07-24T04:00:00Z","v":6477561,"vw":4.002234},{"c":3.86,"h":4.0699,"l":3.73,"n":33902,"o":3.93,"t":"2026-07-27T04:00:00Z","v":7301076,"vw":3.84583},{"c":3.81,"h":3.875,"l":3.56,"n":32843,"o":3.8,"t":"2026-07-28T04:00:00Z","v":6644776,"vw":3.726782},{"c":3.78,"h":3.95,"l":3.695,"n":28201,"o":3.81,"t":"2026-07-29T04:00:00Z","v":5558469,"vw":3.818603},{"c":4.21,"h":4.23,"l":3.81,"n":35195,"o":3.81,"t":"2026-07-30T04:00:00Z","v":6929090,"vw":4.124419},{"c":4.13,"h":4.3,"l":4.1,"n":30671,"o":4.22,"t":"2026-07-31T04:00:00Z","v":4443166,"vw":4.173408},{"c":4.77,"h":4.8,"l":4.0817,"n":51821,"o":4.18,"t":"2026-08-03T04:00:00Z","v":9612673,"vw":4.590315},{"c":5.15,"h":5.22,"l":4.7607,"n":53236,"o":4.78,"t":"2026-08-04T04:00:00Z","v":9150201,"vw":5.030949},{"c":4.75,"h":5.12,"l":4.715,"n":38635,"o":5.07,"t":"2026-08-05T04:00:00Z","v":5127846,"vw":4.897393},{"c":4.82,"h":5.045,"l":4.43,"n":40133,"o":4.55,"t":"2026-08-06T04:00:00Z","v":6632467,"vw":4.799098},{"c":4.9,"h":5.04,"l":4.765,"n":32097,"o":4.87,"t":"2026-08-07T04:00:00Z","v":6000774,"vw":4.916298},{"c":4.73,"h":5.04,"l":4.65,"n":33353,"o":4.92,"t":"2026-08-10T04:00:00Z","v":6579008,"vw":4.836298},{"c":4.35,"h":5.67,"l":4.35,"n":69754,"o":5.2,"t":"2026-08-11T04:00:00Z","v":14929144,"vw":4.756267},{"c":4.64,"h":4.74,"l":4.3306,"n":49882,"o":4.45,"t":"2026-08-12T04:00:00Z","v":9908218,"vw":4.567609},{"c":4.3,"h":4.64,"l":4.175,"n":36335,"o":4.56,"t":"2026-08-13T04:00:00Z","v":8886124,"vw":4.322738},{"c":4.21,"h":4.3786,"l":4.09,"n":34139,"o":4.36,"t":"2026-08-14T04:00:00Z","v":5490131,"vw":4.200644},{"c":3.95,"h":4.23,"l":3.92,"n":30727,"o":4.23,"t":"2026-08-17T04:00:00Z","v":7340963,"vw":4.000993},{"c":3.52,"h":3.86,"l":3.51,"n":27798,"o":3.795,"t":"2026-08-18T04:00:00Z","v":7774167,"vw":3.629439},{"c":3.42,"h":3.59,"l":3.35,"n":27705,"o":3.585,"t":"2026-08-19T04:00:00Z","v":7231468,"vw":3.436638},{"c":3.25,"h":3.4299,"l":3.16,"n":22023,"o":3.35,"t":"2026-08-20T04:00:00Z","v":6027685,"vw":3.26291},{"c":3.32,"h":3.4399,"l":3.09,"n":29050,"o":3.3,"t":"2026-08-21T04:00:00Z","v":8154228,"vw":3.298138},{"c":3.12,"h":3.275,"l":3.06,"n":28797,"o":3.21,"t":"2026-08-24T04:00:00Z","v":8026419,"vw":3.148983},{"c":3.4,"h":3.41,"l":3.12,"n":24960,"o":3.18,"t":"2026-08-25T04:00:00Z","v":6697106,"vw":3.288166},{"c":3.4,"h":3.53,"l":3.24,"n":26353,"o":3.319,"t":"2026-08-26T04:00:00Z","v":7478928,"vw":3.361395},{"c":3.38,"h":3.56,"l":3.34,"n":24848,"o":3.45,"t":"2026-08-27T04:00:00Z","v":5618033,"vw":3.421858},{"c":3.15,"h":3.5,"l":3.1,"n":20444,"o":3.38,"t":"2026-08-28T04:00:00Z","v":5679028,"vw":3.222615},{"c":3.13,"h":3.15,"l":3.05,"n":19769,"o":3.105,"t":"2026-08-31T04:00:00Z","v":5823839,"vw":3.112316},{"c":3,"h":3.09,"l":2.97,"n":18845,"o":3.04,"t":"2026-09-01T04:00:00Z","v":6202702,"vw":3.023768},{"c":3.01,"h":3.07,"l":2.88,"n":23844,"o":2.97,"t":"2026-09-02T04:00:00Z","v":6307964,"vw":2.973804},{"c":3.29,"h":3.335,"l":3.045,"n":22966,"o":3.07,"t":"2026-09-03T04:00:00Z","v":5695887,"vw":3.210658},{"c":3.19,"h":3.29,"l":3.12,"n":17308,"o":3.19,"t":"2026-09-04T04:00:00Z","v":4868148,"vw":3.208277},{"c":3.23,"h":3.25,"l":3.07,"n":16565,"o":3.18,"t":"2026-09-08T04:00:00Z","v":3804832,"vw":3.183369},{"c":3.24,"h":3.27,"l":3.15,"n":15032,"o":3.22,"t":"2026-09-09T04:00:00Z","v":3302577,"vw":3.214635},{"c":3.13,"h":3.55,"l":3.07,"n":66790,"o":3.52,"t":"2026-09-10T04:00:00Z","v":19331169,"vw":3.188458},{"c":3.22,"h":3.39,"l":3.1613,"n":33073,"o":3.17,"t":"2026-09-11T04:00:00Z","v":9546738,"vw":3.284468},{"c":3.49,"h":3.67,"l":3.08,"n":37750,"o":3.11,"t":"2026-09-14T04:00:00Z","v":11973685,"vw":3.491787},{"c":3.34,"h":3.51,"l":3.33,"n":25881,"o":3.44,"t":"2026-09-15T04:00:00Z","v":4726494,"vw":3.378067},{"c":3.48,"h":3.595,"l":3.35,"n":23307,"o":3.36,"t":"2026-09-16T04:00:00Z","v":6235037,"vw":3.489722},{"c":3.92,"h":3.98,"l":3.57,"n":33914,"o":3.59,"t":"2026-09-17T04:00:00Z","v":9002695,"vw":3.875281},{"c":3.8,"h":3.99,"l":3.7,"n":23768,"o":3.94,"t":"2026-09-18T04:00:00Z","v":14841733,"vw":3.793831},{"c":4.04,"h":4.11,"l":3.83,"n":29578,"o":3.9,"t":"2026-09-21T04:00:00Z","v":7836658,"vw":3.981803},{"c":4.13,"h":4.29,"l":3.99,"n":27245,"o":4.1,"t":"2026-09-22T04:00:00Z","v":7462969,"vw":4.163235},{"c":4.05,"h":4.21,"l":3.9874,"n":20098,"o":4.07,"t":"2026-09-23T04:00:00Z","v":4440834,"vw":4.095494},{"c":4.2,"h":4.21,"l":3.9,"n":20195,"o":3.99,"t":"2026-09-24T04:00:00Z","v":5292011,"vw":4.088037},{"c":3.97,"h":4.275,"l":3.965,"n":20310,"o":4.2,"t":"2026-09-25T04:00:00Z","v":5372205,"vw":4.067567},{"c":3.79,"h":3.9299,"l":3.76,"n":14606,"o":3.87,"t":"2026-09-28T04:00:00Z","v":3039037,"vw":3.827176},{"c":3.94,"h":4.1,"l":3.77,"n":23034,"o":3.85,"t":"2026-09-29T04:00:00Z","v":4816713,"vw":3.949134},{"c":3.725,"h":3.9898,"l":3.72,"n":18929,"o":3.965,"t":"2026-09-30T04:00:00Z","v":4749697,"vw":3.810869},{"c":3.86,"h":3.92,"l":3.7,"n":15529,"o":3.77,"t":"2026-10-01T04:00:00Z","v":3188013,"vw":3.821177},{"c":4.12,"h":4.2,"l":3.91,"n":21645,"o":3.96,"t":"2026-10-02T04:00:00Z","v":5361945,"vw":4.099544},{"c":3.9,"h":4.06,"l":3.8,"n":18036,"o":4.06,"t":"2026-10-05T04:00:00Z","v":4499966,"vw":3.882671},{"c":4.02,"h":4.19,"l":3.95,"n":19550,"o":3.95,"t":"2026-10-06T04:00:00Z","v":6063517,"vw":4.099281},{"c":3.85,"h":3.9699,"l":3.85,"n":13188,"o":3.94,"t":"2026-10-07T04:00:00Z","v":3641353,"vw":3.879258},{"c":3.62,"h":3.8151,"l":3.52,"n":19500,"o":3.79,"t":"2026-10-08T04:00:00Z","v":5694488,"vw":3.636364},{"c":3.9,"h":3.9299,"l":3.7,"n":17108,"o":3.71,"t":"2026-10-09T04:00:00Z","v":4667083,"vw":3.86208},{"c":3.68,"h":3.9,"l":3.655,"n":15656,"o":3.85,"t":"2026-10-12T04:00:00Z","v":3244177,"vw":3.699297},{"c":3.63,"h":3.71,"l":3.55,"n":11317,"o":3.62,"t":"2026-10-13T04:00:00Z","v":2639655,"vw":3.641599},{"c":3.145,"h":3.65,"l":3.14,"n":19681,"o":3.55,"t":"2026-10-14T04:00:00Z","v":5947539,"vw":3.274545},{"c":3.185,"h":3.23,"l":2.925,"n":33937,"o":3.06,"t":"2026-10-15T04:00:00Z","v":8248507,"vw":3.098359},{"c":2.825,"h":3.125,"l":2.78,"n":23219,"o":3.105,"t":"2026-10-16T04:00:00Z","v":6373423,"vw":2.880333},{"c":2.74,"h":2.94,"l":2.68,"n":20565,"o":2.94,"t":"2026-10-19T04:00:00Z","v":6104997,"vw":2.748663},{"c":2.71,"h":2.8,"l":2.625,"n":17859,"o":2.68,"t":"2026-10-20T04:00:00Z","v":4415765,"vw":2.727515},{"c":2.865,"h":2.905,"l":2.745,"n":9156,"o":2.79,"t":"2026-10-21T04:00:00Z","v":2203404,"vw":2.838148}],"volatilityBars":[{"c":3.65,"h":3.65,"l":3.64,"n":10,"o":3.64,"t":"2026-10-14T08:00:00Z","v":2528,"vw":3.649586},{"c":3.6559,"h":3.6559,"l":3.6559,"n":1,"o":3.6559,"t":"2026-10-14T09:30:00Z","v":124,"vw":3.6559},{"c":3.6491,"h":3.6491,"l":3.6491,"n":2,"o":3.6491,"t":"2026-10-14T10:30:00Z","v":274,"vw":3.6491},{"c":3.6499,"h":3.6499,"l":3.63,"n":7,"o":3.63,"t":"2026-10-14T11:00:00Z","v":1069,"vw":3.644053},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-14T11:15:00Z","v":613,"vw":3.63},{"c":3.6486,"h":3.6486,"l":3.6486,"n":1,"o":3.6486,"t":"2026-10-14T12:15:00Z","v":1000,"vw":3.6486},{"c":3.62,"h":3.63,"l":3.615,"n":10,"o":3.63,"t":"2026-10-14T12:30:00Z","v":4623,"vw":3.618913},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-14T13:00:00Z","v":11000,"vw":3.58},{"c":3.615,"h":3.615,"l":3.56,"n":23,"o":3.5806,"t":"2026-10-14T13:15:00Z","v":3869,"vw":3.585339},{"c":3.445,"h":3.65,"l":3.4201,"n":1074,"o":3.56,"t":"2026-10-14T13:30:00Z","v":425111,"vw":3.485968},{"c":3.396,"h":3.4687,"l":3.39,"n":536,"o":3.4404,"t":"2026-10-14T13:45:00Z","v":160904,"vw":3.422079},{"c":3.405,"h":3.425,"l":3.38,"n":573,"o":3.39,"t":"2026-10-14T14:00:00Z","v":140494,"vw":3.400242},{"c":3.425,"h":3.4399,"l":3.395,"n":884,"o":3.402,"t":"2026-10-14T14:15:00Z","v":202425,"vw":3.415514},{"c":3.48,"h":3.4895,"l":3.405,"n":770,"o":3.425,"t":"2026-10-14T14:30:00Z","v":169555,"vw":3.437593},{"c":3.41,"h":3.49,"l":3.41,"n":675,"o":3.485,"t":"2026-10-14T14:45:00Z","v":119429,"vw":3.444048},{"c":3.38,"h":3.4182,"l":3.37,"n":831,"o":3.4101,"t":"2026-10-14T15:00:00Z","v":232546,"vw":3.393878},{"c":3.39,"h":3.4,"l":3.385,"n":398,"o":3.385,"t":"2026-10-14T15:15:00Z","v":44305,"vw":3.391486},{"c":3.34,"h":3.39,"l":3.33,"n":783,"o":3.39,"t":"2026-10-14T15:30:00Z","v":196783,"vw":3.365953},{"c":3.3204,"h":3.36,"l":3.32,"n":828,"o":3.335,"t":"2026-10-14T15:45:00Z","v":244542,"vw":3.341092},{"c":3.28,"h":3.33,"l":3.28,"n":888,"o":3.32,"t":"2026-10-14T16:00:00Z","v":220695,"vw":3.295346},{"c":3.29,"h":3.305,"l":3.26,"n":649,"o":3.28,"t":"2026-10-14T16:15:00Z","v":129277,"vw":3.283359},{"c":3.305,"h":3.31,"l":3.275,"n":549,"o":3.295,"t":"2026-10-14T16:30:00Z","v":101986,"vw":3.295061},{"c":3.3,"h":3.31,"l":3.29,"n":419,"o":3.305,"t":"2026-10-14T16:45:00Z","v":70892,"vw":3.299051},{"c":3.2671,"h":3.3,"l":3.26,"n":460,"o":3.2999,"t":"2026-10-14T17:00:00Z","v":98505,"vw":3.283335},{"c":3.2599,"h":3.27,"l":3.255,"n":646,"o":3.26,"t":"2026-10-14T17:15:00Z","v":169393,"vw":3.259941},{"c":3.265,"h":3.27,"l":3.2513,"n":298,"o":3.255,"t":"2026-10-14T17:30:00Z","v":92884,"vw":3.264138},{"c":3.235,"h":3.27,"l":3.23,"n":585,"o":3.265,"t":"2026-10-14T17:45:00Z","v":144637,"vw":3.25132},{"c":3.215,"h":3.235,"l":3.2,"n":765,"o":3.23,"t":"2026-10-14T18:00:00Z","v":247420,"vw":3.212708},{"c":3.2,"h":3.23,"l":3.19,"n":657,"o":3.22,"t":"2026-10-14T18:15:00Z","v":727703,"vw":3.200924},{"c":3.165,"h":3.2,"l":3.165,"n":606,"o":3.1901,"t":"2026-10-14T18:30:00Z","v":167101,"vw":3.188738},{"c":3.205,"h":3.23,"l":3.165,"n":833,"o":3.165,"t":"2026-10-14T18:45:00Z","v":339495,"vw":3.185841},{"c":3.175,"h":3.21,"l":3.1502,"n":747,"o":3.205,"t":"2026-10-14T19:00:00Z","v":264912,"vw":3.168729},{"c":3.175,"h":3.19,"l":3.17,"n":776,"o":3.175,"t":"2026-10-14T19:15:00Z","v":142163,"vw":3.179079},{"c":3.185,"h":3.205,"l":3.175,"n":1023,"o":3.18,"t":"2026-10-14T19:30:00Z","v":262902,"vw":3.185505},{"c":3.145,"h":3.1857,"l":3.14,"n":2026,"o":3.185,"t":"2026-10-14T19:45:00Z","v":375381,"vw":3.15789},{"c":3.1399,"h":3.2145,"l":3.135,"n":97,"o":3.145,"t":"2026-10-14T20:00:00Z","v":388349,"vw":3.144672},{"c":3.1398,"h":3.14,"l":3.1398,"n":4,"o":3.14,"t":"2026-10-14T20:15:00Z","v":799,"vw":3.139857},{"c":3.138,"h":3.14,"l":3.1303,"n":4,"o":3.1303,"t":"2026-10-14T20:30:00Z","v":810,"vw":3.137942},{"c":3.13,"h":3.14,"l":3.13,"n":8,"o":3.1313,"t":"2026-10-14T20:45:00Z","v":2965,"vw":3.139358},{"c":3.14,"h":3.14,"l":3.1395,"n":3,"o":3.14,"t":"2026-10-14T21:00:00Z","v":856,"vw":3.139796},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-14T21:15:00Z","v":2764,"vw":3.14},{"c":3.1399,"h":3.14,"l":3.1371,"n":3,"o":3.14,"t":"2026-10-14T21:30:00Z","v":2200,"vw":3.138673},{"c":3.13,"h":3.14,"l":3.13,"n":2,"o":3.14,"t":"2026-10-14T21:45:00Z","v":1800,"vw":3.130556},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T22:00:00Z","v":100,"vw":3.13},{"c":3.1397,"h":3.14,"l":3.13,"n":9,"o":3.1302,"t":"2026-10-14T22:15:00Z","v":2725,"vw":3.135346},{"c":3.14,"h":3.14,"l":3.13,"n":6,"o":3.13,"t":"2026-10-14T22:30:00Z","v":4677,"vw":3.134666},{"c":3.13,"h":3.1303,"l":3.13,"n":3,"o":3.13,"t":"2026-10-14T22:45:00Z","v":430,"vw":3.130105},{"c":3.1385,"h":3.1385,"l":3.1301,"n":3,"o":3.1301,"t":"2026-10-14T23:00:00Z","v":3149,"vw":3.138205},{"c":3.1315,"h":3.1315,"l":3.13,"n":4,"o":3.1315,"t":"2026-10-14T23:15:00Z","v":4000,"vw":3.131313},{"c":3.13,"h":3.14,"l":3.13,"n":3,"o":3.14,"t":"2026-10-14T23:30:00Z","v":11000,"vw":3.139091},{"c":3.1391,"h":3.14,"l":3.1391,"n":5,"o":3.14,"t":"2026-10-14T23:45:00Z","v":1313,"vw":3.139908},{"c":3.1,"h":3.12,"l":3.09,"n":66,"o":3.1,"t":"2026-10-15T08:00:00Z","v":6393,"vw":3.102517},{"c":3.08,"h":3.08,"l":3.07,"n":6,"o":3.07,"t":"2026-10-15T08:30:00Z","v":2508,"vw":3.078614},{"c":3.08,"h":3.09,"l":3.07,"n":6,"o":3.07,"t":"2026-10-15T08:45:00Z","v":1150,"vw":3.083704},{"c":3.1,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-10-15T09:00:00Z","v":1005,"vw":3.085813},{"c":3.0995,"h":3.0995,"l":3.0995,"n":1,"o":3.0995,"t":"2026-10-15T09:15:00Z","v":100,"vw":3.0995},{"c":3.095,"h":3.1,"l":3.095,"n":7,"o":3.095,"t":"2026-10-15T09:30:00Z","v":1145,"vw":3.096415},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T10:00:00Z","v":160,"vw":3.1},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-15T10:15:00Z","v":341,"vw":3.094673},{"c":3.0894,"h":3.0894,"l":3.0894,"n":2,"o":3.0894,"t":"2026-10-15T10:30:00Z","v":173,"vw":3.0894},{"c":3.08,"h":3.09,"l":3.08,"n":56,"o":3.085,"t":"2026-10-15T11:00:00Z","v":5484,"vw":3.083175},{"c":3.06,"h":3.08,"l":3.06,"n":34,"o":3.07,"t":"2026-10-15T11:15:00Z","v":5420,"vw":3.063577},{"c":3.08,"h":3.1,"l":3.072,"n":34,"o":3.08,"t":"2026-10-15T11:30:00Z","v":11344,"vw":3.077829},{"c":3.0806,"h":3.095,"l":3.0806,"n":2,"o":3.095,"t":"2026-10-15T12:00:00Z","v":270,"vw":3.089133},{"c":3.0831,"h":3.1,"l":3.0817,"n":3,"o":3.0817,"t":"2026-10-15T12:15:00Z","v":3217,"vw":3.083574},{"c":3.09,"h":3.09,"l":3.08,"n":14,"o":3.0831,"t":"2026-10-15T12:30:00Z","v":3936,"vw":3.083075},{"c":3.085,"h":3.085,"l":3.08,"n":15,"o":3.08,"t":"2026-10-15T12:45:00Z","v":10661,"vw":3.082162},{"c":3.085,"h":3.085,"l":3.08,"n":17,"o":3.085,"t":"2026-10-15T13:00:00Z","v":2584,"vw":3.082375},{"c":3.06,"h":3.085,"l":3.06,"n":41,"o":3.085,"t":"2026-10-15T13:15:00Z","v":8415,"vw":3.077796},{"c":3.05,"h":3.075,"l":2.925,"n":2552,"o":3.06,"t":"2026-10-15T13:30:00Z","v":996448,"vw":3.008481},{"c":2.98,"h":3.07,"l":2.96,"n":1270,"o":3.05,"t":"2026-10-15T13:45:00Z","v":321534,"vw":3.006495},{"c":3.05,"h":3.0995,"l":2.955,"n":1633,"o":2.98,"t":"2026-10-15T14:00:00Z","v":480920,"vw":3.011402},{"c":3.025,"h":3.07,"l":3.01,"n":1303,"o":3.055,"t":"2026-10-15T14:15:00Z","v":272001,"vw":3.043609},{"c":3.085,"h":3.1,"l":3.015,"n":1336,"o":3.02,"t":"2026-10-15T14:30:00Z","v":354882,"vw":3.06164},{"c":3.07,"h":3.1,"l":3.065,"n":1422,"o":3.09,"t":"2026-10-15T14:45:00Z","v":385407,"vw":3.08225},{"c":3.1105,"h":3.12,"l":3.045,"n":1556,"o":3.07,"t":"2026-10-15T15:00:00Z","v":330888,"vw":3.072228},{"c":3.085,"h":3.13,"l":3.07,"n":1235,"o":3.115,"t":"2026-10-15T15:15:00Z","v":241741,"vw":3.096629},{"c":3.06,"h":3.1,"l":3.06,"n":825,"o":3.09,"t":"2026-10-15T15:30:00Z","v":114785,"vw":3.08229},{"c":3.055,"h":3.07,"l":3.05,"n":941,"o":3.06,"t":"2026-10-15T15:45:00Z","v":101042,"vw":3.059166},{"c":3.065,"h":3.07,"l":3.03,"n":1214,"o":3.055,"t":"2026-10-15T16:00:00Z","v":289155,"vw":3.051748},{"c":3.02,"h":3.07,"l":3.015,"n":979,"o":3.06,"t":"2026-10-15T16:15:00Z","v":156611,"vw":3.037984},{"c":3.065,"h":3.07,"l":3.02,"n":757,"o":3.025,"t":"2026-10-15T16:30:00Z","v":113899,"vw":3.047771},{"c":3.085,"h":3.0895,"l":3.05,"n":890,"o":3.065,"t":"2026-10-15T16:45:00Z","v":120842,"vw":3.066774},{"c":3.105,"h":3.11,"l":3.075,"n":737,"o":3.085,"t":"2026-10-15T17:00:00Z","v":138597,"vw":3.093879},{"c":3.1,"h":3.12,"l":3.1,"n":787,"o":3.105,"t":"2026-10-15T17:15:00Z","v":122328,"vw":3.109005},{"c":3.11,"h":3.11,"l":3.1,"n":566,"o":3.105,"t":"2026-10-15T17:30:00Z","v":75340,"vw":3.105607},{"c":3.125,"h":3.13,"l":3.105,"n":845,"o":3.11,"t":"2026-10-15T17:45:00Z","v":189650,"vw":3.120613},{"c":3.095,"h":3.125,"l":3.085,"n":949,"o":3.125,"t":"2026-10-15T18:00:00Z","v":212900,"vw":3.101125},{"c":3.135,"h":3.14,"l":3.07,"n":1263,"o":3.09,"t":"2026-10-15T18:15:00Z","v":404567,"vw":3.096446},{"c":3.145,"h":3.15,"l":3.13,"n":911,"o":3.135,"t":"2026-10-15T18:30:00Z","v":129377,"vw":3.139255},{"c":3.12,"h":3.15,"l":3.12,"n":1139,"o":3.145,"t":"2026-10-15T18:45:00Z","v":247571,"vw":3.136489},{"c":3.18,"h":3.18,"l":3.12,"n":1104,"o":3.12,"t":"2026-10-15T19:00:00Z","v":192319,"vw":3.156298},{"c":3.165,"h":3.185,"l":3.165,"n":1107,"o":3.175,"t":"2026-10-15T19:15:00Z","v":136636,"vw":3.175323},{"c":3.21,"h":3.23,"l":3.1401,"n":1749,"o":3.16,"t":"2026-10-15T19:30:00Z","v":505932,"vw":3.188216},{"c":3.185,"h":3.23,"l":3.17,"n":4316,"o":3.21,"t":"2026-10-15T19:45:00Z","v":1014277,"vw":3.207999},{"c":3.19,"h":3.19,"l":3.18,"n":13,"o":3.185,"t":"2026-10-15T20:00:00Z","v":511192,"vw":3.185004},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-15T20:15:00Z","v":1500,"vw":3.19},{"c":3.2406,"h":3.2406,"l":3.1808,"n":3,"o":3.1808,"t":"2026-10-15T20:30:00Z","v":5300,"vw":3.19317},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-15T20:45:00Z","v":178,"vw":3.2},{"c":3.21,"h":3.21,"l":3.21,"n":9,"o":3.21,"t":"2026-10-15T21:00:00Z","v":2632,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-10-15T21:15:00Z","v":519,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-15T21:30:00Z","v":120,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T22:15:00Z","v":100,"vw":3.25},{"c":3.2,"h":3.22,"l":3.2,"n":3,"o":3.22,"t":"2026-10-15T22:30:00Z","v":500,"vw":3.21502},{"c":3.2293,"h":3.2293,"l":3.2293,"n":1,"o":3.2293,"t":"2026-10-15T22:45:00Z","v":500,"vw":3.2293},{"c":3.23,"h":3.23,"l":3.2244,"n":3,"o":3.2244,"t":"2026-10-15T23:00:00Z","v":5355,"vw":3.229076},{"c":3.2288,"h":3.2288,"l":3.2023,"n":5,"o":3.2288,"t":"2026-10-15T23:15:00Z","v":3430,"vw":3.225599},{"c":3.24,"h":3.25,"l":3.19,"n":25,"o":3.19,"t":"2026-10-16T08:00:00Z","v":9736,"vw":3.230716},{"c":3.2206,"h":3.24,"l":3.2206,"n":3,"o":3.24,"t":"2026-10-16T08:15:00Z","v":470,"vw":3.233009},{"c":3.24,"h":3.24,"l":3.21,"n":7,"o":3.22,"t":"2026-10-16T08:30:00Z","v":4845,"vw":3.233254},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-16T08:45:00Z","v":914,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-16T09:00:00Z","v":726,"vw":3.22},{"c":3.23,"h":3.23,"l":3.2294,"n":9,"o":3.2294,"t":"2026-10-16T09:15:00Z","v":2248,"vw":3.229971},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-16T09:30:00Z","v":160,"vw":3.23},{"c":3.2282,"h":3.2282,"l":3.2282,"n":2,"o":3.2282,"t":"2026-10-16T10:45:00Z","v":765,"vw":3.2282},{"c":3.21,"h":3.2298,"l":3.21,"n":10,"o":3.2298,"t":"2026-10-16T11:00:00Z","v":20723,"vw":3.228291},{"c":3.218,"h":3.2187,"l":3.218,"n":2,"o":3.2187,"t":"2026-10-16T11:15:00Z","v":400,"vw":3.218525},{"c":3.205,"h":3.21,"l":3.2,"n":12,"o":3.21,"t":"2026-10-16T11:45:00Z","v":2475,"vw":3.204588},{"c":3.2085,"h":3.2085,"l":3.2085,"n":2,"o":3.2085,"t":"2026-10-16T12:00:00Z","v":9005,"vw":3.2085},{"c":3.19,"h":3.2175,"l":3.19,"n":16,"o":3.2,"t":"2026-10-16T12:15:00Z","v":33131,"vw":3.200508},{"c":3.1818,"h":3.19,"l":3.1818,"n":8,"o":3.19,"t":"2026-10-16T12:30:00Z","v":26985,"vw":3.18886},{"c":3.16,"h":3.19,"l":3.16,"n":50,"o":3.19,"t":"2026-10-16T12:45:00Z","v":22964,"vw":3.1718},{"c":3.11,"h":3.18,"l":3.11,"n":34,"o":3.18,"t":"2026-10-16T13:15:00Z","v":2001,"vw":3.13725},{"c":3.04,"h":3.125,"l":3.01,"n":1873,"o":3.12,"t":"2026-10-16T13:30:00Z","v":427547,"vw":3.04854},{"c":3.02,"h":3.06,"l":3.01,"n":1037,"o":3.045,"t":"2026-10-16T13:45:00Z","v":177663,"vw":3.033786},{"c":3.04,"h":3.04,"l":3,"n":673,"o":3.02,"t":"2026-10-16T14:00:00Z","v":132659,"vw":3.018149},{"c":3.005,"h":3.05,"l":3,"n":624,"o":3.03,"t":"2026-10-16T14:15:00Z","v":104062,"vw":3.015989},{"c":3.045,"h":3.045,"l":3,"n":553,"o":3.01,"t":"2026-10-16T14:30:00Z","v":77184,"vw":3.019493},{"c":2.98,"h":3.05,"l":2.9716,"n":804,"o":3.04,"t":"2026-10-16T14:45:00Z","v":137924,"vw":3.011353},{"c":2.94,"h":2.986,"l":2.925,"n":1169,"o":2.98,"t":"2026-10-16T15:00:00Z","v":307653,"vw":2.955739},{"c":2.945,"h":2.95,"l":2.92,"n":597,"o":2.93,"t":"2026-10-16T15:15:00Z","v":135910,"vw":2.933276},{"c":2.95,"h":2.96,"l":2.94,"n":675,"o":2.945,"t":"2026-10-16T15:30:00Z","v":134274,"vw":2.948886},{"c":2.9391,"h":2.97,"l":2.92,"n":715,"o":2.955,"t":"2026-10-16T15:45:00Z","v":143365,"vw":2.941895},{"c":2.94,"h":2.94,"l":2.92,"n":484,"o":2.93,"t":"2026-10-16T16:00:00Z","v":71936,"vw":2.932628},{"c":2.905,"h":2.95,"l":2.89,"n":943,"o":2.95,"t":"2026-10-16T16:15:00Z","v":286747,"vw":2.907748},{"c":2.88,"h":2.9,"l":2.87,"n":790,"o":2.9,"t":"2026-10-16T16:30:00Z","v":131040,"vw":2.887066},{"c":2.875,"h":2.89,"l":2.85,"n":838,"o":2.89,"t":"2026-10-16T16:45:00Z","v":187859,"vw":2.869733},{"c":2.85,"h":2.8778,"l":2.85,"n":378,"o":2.875,"t":"2026-10-16T17:00:00Z","v":74985,"vw":2.858855},{"c":2.83,"h":2.85,"l":2.81,"n":926,"o":2.85,"t":"2026-10-16T17:15:00Z","v":314641,"vw":2.825153},{"c":2.8299,"h":2.8499,"l":2.81,"n":1085,"o":2.825,"t":"2026-10-16T17:30:00Z","v":197355,"vw":2.8275},{"c":2.8,"h":2.83,"l":2.8,"n":676,"o":2.825,"t":"2026-10-16T17:45:00Z","v":211104,"vw":2.807457},{"c":2.805,"h":2.81,"l":2.78,"n":746,"o":2.8,"t":"2026-10-16T18:00:00Z","v":182824,"vw":2.792698},{"c":2.83,"h":2.835,"l":2.8,"n":778,"o":2.805,"t":"2026-10-16T18:15:00Z","v":174156,"vw":2.81327},{"c":2.84,"h":2.855,"l":2.82,"n":690,"o":2.835,"t":"2026-10-16T18:30:00Z","v":102572,"vw":2.837289},{"c":2.8,"h":2.845,"l":2.8,"n":569,"o":2.84,"t":"2026-10-16T18:45:00Z","v":106531,"vw":2.81746},{"c":2.845,"h":2.845,"l":2.79,"n":1088,"o":2.8,"t":"2026-10-16T19:00:00Z","v":355811,"vw":2.812491},{"c":2.845,"h":2.85,"l":2.83,"n":751,"o":2.85,"t":"2026-10-16T19:15:00Z","v":147873,"vw":2.843766},{"c":2.8,"h":2.85,"l":2.8,"n":1169,"o":2.85,"t":"2026-10-16T19:30:00Z","v":238414,"vw":2.821264},{"c":2.825,"h":2.83,"l":2.8,"n":2011,"o":2.805,"t":"2026-10-16T19:45:00Z","v":500749,"vw":2.820086},{"c":2.8298,"h":2.83,"l":2.8203,"n":146,"o":2.825,"t":"2026-10-16T20:00:00Z","v":1070654,"vw":2.825006},{"c":2.87,"h":2.87,"l":2.83,"n":10,"o":2.83,"t":"2026-10-16T20:15:00Z","v":2141,"vw":2.853599},{"c":2.8502,"h":2.8692,"l":2.8501,"n":5,"o":2.8692,"t":"2026-10-16T20:30:00Z","v":83641,"vw":2.850359},{"c":2.83,"h":2.86,"l":2.83,"n":17,"o":2.86,"t":"2026-10-16T20:45:00Z","v":5766,"vw":2.839828},{"c":2.86,"h":2.86,"l":2.82,"n":4,"o":2.82,"t":"2026-10-16T21:00:00Z","v":555,"vw":2.827273},{"c":2.83,"h":2.86,"l":2.83,"n":3,"o":2.86,"t":"2026-10-16T21:15:00Z","v":205,"vw":2.845},{"c":2.8307,"h":2.8307,"l":2.8307,"n":1,"o":2.8307,"t":"2026-10-16T21:30:00Z","v":1000,"vw":2.8307},{"c":2.83,"h":2.85,"l":2.83,"n":5,"o":2.83,"t":"2026-10-16T21:45:00Z","v":3100,"vw":2.830656},{"c":2.87,"h":2.87,"l":2.83,"n":3,"o":2.83,"t":"2026-10-16T22:00:00Z","v":241,"vw":2.85},{"c":2.8596,"h":2.8596,"l":2.84,"n":5,"o":2.8596,"t":"2026-10-16T22:15:00Z","v":1199,"vw":2.856946},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T22:30:00Z","v":200,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-16T22:45:00Z","v":140,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":5,"o":2.84,"t":"2026-10-16T23:30:00Z","v":880,"vw":2.83625},{"c":2.91,"h":2.91,"l":2.9,"n":46,"o":2.91,"t":"2026-10-19T08:00:00Z","v":5014,"vw":2.909194},{"c":2.86,"h":2.89,"l":2.86,"n":10,"o":2.89,"t":"2026-10-19T08:15:00Z","v":3487,"vw":2.860864},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-19T08:45:00Z","v":418,"vw":2.86},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-10-19T09:00:00Z","v":3027,"vw":2.909582},{"c":2.8876,"h":2.8915,"l":2.8876,"n":3,"o":2.8915,"t":"2026-10-19T09:30:00Z","v":364,"vw":2.889331},{"c":2.8805,"h":2.8805,"l":2.87,"n":15,"o":2.87,"t":"2026-10-19T09:45:00Z","v":2547,"vw":2.878708},{"c":2.88,"h":2.8803,"l":2.88,"n":13,"o":2.8803,"t":"2026-10-19T10:00:00Z","v":3590,"vw":2.880084},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T10:30:00Z","v":631,"vw":2.89},{"c":2.89,"h":2.9,"l":2.8883,"n":13,"o":2.8969,"t":"2026-10-19T11:00:00Z","v":2964,"vw":2.892904},{"c":2.89,"h":2.8995,"l":2.89,"n":2,"o":2.8995,"t":"2026-10-19T11:15:00Z","v":7131,"vw":2.890173},{"c":2.9,"h":2.9,"l":2.895,"n":14,"o":2.895,"t":"2026-10-19T11:30:00Z","v":5900,"vw":2.895636},{"c":2.91,"h":2.93,"l":2.8997,"n":24,"o":2.9,"t":"2026-10-19T11:45:00Z","v":19116,"vw":2.905862},{"c":2.91,"h":2.91,"l":2.9067,"n":10,"o":2.9068,"t":"2026-10-19T12:15:00Z","v":1656,"vw":2.908881},{"c":2.94,"h":2.9477,"l":2.9,"n":85,"o":2.9,"t":"2026-10-19T12:30:00Z","v":3133,"vw":2.936403},{"c":2.9107,"h":2.9115,"l":2.89,"n":32,"o":2.91,"t":"2026-10-19T12:45:00Z","v":1598,"vw":2.909313},{"c":2.9288,"h":2.94,"l":2.92,"n":16,"o":2.94,"t":"2026-10-19T13:00:00Z","v":3942,"vw":2.936409},{"c":2.93,"h":2.93,"l":2.9,"n":58,"o":2.92,"t":"2026-10-19T13:15:00Z","v":14271,"vw":2.906933},{"c":2.775,"h":2.94,"l":2.765,"n":1613,"o":2.94,"t":"2026-10-19T13:30:00Z","v":492226,"vw":2.830714},{"c":2.765,"h":2.8001,"l":2.76,"n":747,"o":2.7706,"t":"2026-10-19T13:45:00Z","v":136777,"vw":2.774398},{"c":2.7998,"h":2.8,"l":2.73,"n":953,"o":2.77,"t":"2026-10-19T14:00:00Z","v":221388,"vw":2.751904},{"c":2.805,"h":2.82,"l":2.8,"n":483,"o":2.8,"t":"2026-10-19T14:15:00Z","v":104155,"vw":2.807497},{"c":2.83,"h":2.83,"l":2.795,"n":629,"o":2.805,"t":"2026-10-19T14:30:00Z","v":105372,"vw":2.806813},{"c":2.825,"h":2.84,"l":2.82,"n":478,"o":2.825,"t":"2026-10-19T14:45:00Z","v":130862,"vw":2.827914},{"c":2.815,"h":2.825,"l":2.805,"n":473,"o":2.825,"t":"2026-10-19T15:00:00Z","v":96268,"vw":2.81377},{"c":2.815,"h":2.82,"l":2.8,"n":533,"o":2.815,"t":"2026-10-19T15:15:00Z","v":88747,"vw":2.807364},{"c":2.805,"h":2.825,"l":2.8,"n":638,"o":2.815,"t":"2026-10-19T15:30:00Z","v":215516,"vw":2.813794},{"c":2.805,"h":2.81,"l":2.8,"n":361,"o":2.8,"t":"2026-10-19T15:45:00Z","v":56126,"vw":2.806065},{"c":2.8,"h":2.81,"l":2.79,"n":462,"o":2.805,"t":"2026-10-19T16:00:00Z","v":91459,"vw":2.79641},{"c":2.7891,"h":2.8,"l":2.78,"n":530,"o":2.8,"t":"2026-10-19T16:15:00Z","v":81847,"vw":2.787104},{"c":2.785,"h":2.79,"l":2.78,"n":375,"o":2.785,"t":"2026-10-19T16:30:00Z","v":58052,"vw":2.785004},{"c":2.7751,"h":2.79,"l":2.765,"n":563,"o":2.785,"t":"2026-10-19T16:45:00Z","v":106318,"vw":2.77514},{"c":2.7701,"h":2.78,"l":2.77,"n":379,"o":2.77,"t":"2026-10-19T17:00:00Z","v":46078,"vw":2.774101},{"c":2.745,"h":2.78,"l":2.74,"n":791,"o":2.775,"t":"2026-10-19T17:15:00Z","v":147168,"vw":2.758158},{"c":2.74,"h":2.76,"l":2.74,"n":457,"o":2.745,"t":"2026-10-19T17:30:00Z","v":81216,"vw":2.748121},{"c":2.73,"h":2.74,"l":2.72,"n":557,"o":2.74,"t":"2026-10-19T17:45:00Z","v":117528,"vw":2.726282},{"c":2.715,"h":2.73,"l":2.71,"n":585,"o":2.725,"t":"2026-10-19T18:00:00Z","v":225011,"vw":2.720551},{"c":2.69,"h":2.72,"l":2.685,"n":1109,"o":2.71,"t":"2026-10-19T18:15:00Z","v":687542,"vw":2.700912},{"c":2.695,"h":2.7,"l":2.68,"n":928,"o":2.695,"t":"2026-10-19T18:30:00Z","v":507390,"vw":2.692234},{"c":2.705,"h":2.71,"l":2.695,"n":464,"o":2.695,"t":"2026-10-19T18:45:00Z","v":111070,"vw":2.703565},{"c":2.735,"h":2.76,"l":2.7,"n":868,"o":2.705,"t":"2026-10-19T19:00:00Z","v":398735,"vw":2.729707},{"c":2.735,"h":2.76,"l":2.73,"n":846,"o":2.735,"t":"2026-10-19T19:15:00Z","v":272615,"vw":2.739865},{"c":2.755,"h":2.77,"l":2.73,"n":1062,"o":2.735,"t":"2026-10-19T19:30:00Z","v":263803,"vw":2.745798},{"c":2.735,"h":2.76,"l":2.7,"n":3084,"o":2.755,"t":"2026-10-19T19:45:00Z","v":798213,"vw":2.726016},{"c":2.73,"h":2.7835,"l":2.7103,"n":31,"o":2.74,"t":"2026-10-19T20:00:00Z","v":371588,"vw":2.739941},{"c":2.77,"h":2.77,"l":2.72,"n":2,"o":2.72,"t":"2026-10-19T20:15:00Z","v":1400,"vw":2.734286},{"c":2.76,"h":2.76,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T20:30:00Z","v":2255,"vw":2.759701},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T20:45:00Z","v":344,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-19T21:30:00Z","v":1996,"vw":2.74},{"c":2.7505,"h":2.79,"l":2.7505,"n":3,"o":2.775,"t":"2026-10-19T21:45:00Z","v":2000,"vw":2.766568},{"c":2.7506,"h":2.7506,"l":2.7506,"n":1,"o":2.7506,"t":"2026-10-19T22:00:00Z","v":1100,"vw":2.7506},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:15:00Z","v":118,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T22:30:00Z","v":1000,"vw":2.75},{"c":2.7694,"h":2.7694,"l":2.7694,"n":1,"o":2.7694,"t":"2026-10-19T23:15:00Z","v":100,"vw":2.7694},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-19T23:45:00Z","v":290,"vw":2.77},{"c":2.74,"h":2.76,"l":2.73,"n":23,"o":2.73,"t":"2026-10-20T08:00:00Z","v":2474,"vw":2.746241},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T08:30:00Z","v":630,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-10-20T08:45:00Z","v":198,"vw":2.74},{"c":2.72,"h":2.7224,"l":2.72,"n":7,"o":2.72,"t":"2026-10-20T09:45:00Z","v":3554,"vw":2.720081},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-20T10:30:00Z","v":1291,"vw":2.71},{"c":2.69,"h":2.7,"l":2.69,"n":9,"o":2.7,"t":"2026-10-20T11:00:00Z","v":1060,"vw":2.698783},{"c":2.68,"h":2.69,"l":2.68,"n":5,"o":2.69,"t":"2026-10-20T11:15:00Z","v":1060,"vw":2.687353},{"c":2.7,"h":2.7,"l":2.65,"n":23,"o":2.68,"t":"2026-10-20T11:30:00Z","v":13563,"vw":2.662378},{"c":2.6581,"h":2.67,"l":2.6581,"n":2,"o":2.67,"t":"2026-10-20T11:45:00Z","v":5500,"vw":2.668918},{"c":2.68,"h":2.68,"l":2.67,"n":20,"o":2.675,"t":"2026-10-20T12:00:00Z","v":3597,"vw":2.675837},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-20T12:15:00Z","v":226,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T12:30:00Z","v":1082,"vw":2.68},{"c":2.72,"h":2.72,"l":2.68,"n":11,"o":2.68,"t":"2026-10-20T13:15:00Z","v":3231,"vw":2.700379},{"c":2.645,"h":2.69,"l":2.625,"n":1627,"o":2.68,"t":"2026-10-20T13:30:00Z","v":406119,"vw":2.664079},{"c":2.715,"h":2.715,"l":2.64,"n":610,"o":2.645,"t":"2026-10-20T13:45:00Z","v":130884,"vw":2.680526},{"c":2.715,"h":2.74,"l":2.705,"n":749,"o":2.715,"t":"2026-10-20T14:00:00Z","v":193359,"vw":2.71961},{"c":2.765,"h":2.78,"l":2.71,"n":573,"o":2.71,"t":"2026-10-20T14:15:00Z","v":169739,"vw":2.740383},{"c":2.775,"h":2.8,"l":2.75,"n":1264,"o":2.765,"t":"2026-10-20T14:30:00Z","v":347218,"vw":2.779892},{"c":2.755,"h":2.8,"l":2.75,"n":1738,"o":2.775,"t":"2026-10-20T14:45:00Z","v":519736,"vw":2.786202},{"c":2.73,"h":2.765,"l":2.71,"n":940,"o":2.755,"t":"2026-10-20T15:00:00Z","v":294321,"vw":2.740424},{"c":2.76,"h":2.77,"l":2.735,"n":679,"o":2.735,"t":"2026-10-20T15:15:00Z","v":138433,"vw":2.758538},{"c":2.76,"h":2.77,"l":2.74,"n":415,"o":2.76,"t":"2026-10-20T15:30:00Z","v":84316,"vw":2.752238},{"c":2.77,"h":2.77,"l":2.7406,"n":328,"o":2.765,"t":"2026-10-20T15:45:00Z","v":46558,"vw":2.75646},{"c":2.755,"h":2.77,"l":2.75,"n":343,"o":2.76,"t":"2026-10-20T16:00:00Z","v":50361,"vw":2.759669},{"c":2.75,"h":2.765,"l":2.74,"n":421,"o":2.76,"t":"2026-10-20T16:15:00Z","v":79157,"vw":2.752346},{"c":2.74,"h":2.76,"l":2.74,"n":255,"o":2.75,"t":"2026-10-20T16:30:00Z","v":28668,"vw":2.747702},{"c":2.73,"h":2.75,"l":2.73,"n":319,"o":2.74,"t":"2026-10-20T16:45:00Z","v":28616,"vw":2.739986},{"c":2.745,"h":2.75,"l":2.73,"n":231,"o":2.735,"t":"2026-10-20T17:00:00Z","v":40666,"vw":2.737189},{"c":2.745,"h":2.755,"l":2.74,"n":266,"o":2.75,"t":"2026-10-20T17:15:00Z","v":52421,"vw":2.746753},{"c":2.73,"h":2.75,"l":2.73,"n":351,"o":2.74,"t":"2026-10-20T17:30:00Z","v":37993,"vw":2.737182},{"c":2.735,"h":2.74,"l":2.73,"n":257,"o":2.735,"t":"2026-10-20T17:45:00Z","v":24544,"vw":2.734006},{"c":2.72,"h":2.74,"l":2.72,"n":374,"o":2.735,"t":"2026-10-20T18:00:00Z","v":51495,"vw":2.728551},{"c":2.715,"h":2.73,"l":2.71,"n":387,"o":2.72,"t":"2026-10-20T18:15:00Z","v":47541,"vw":2.719808},{"c":2.7,"h":2.72,"l":2.7,"n":492,"o":2.71,"t":"2026-10-20T18:30:00Z","v":103748,"vw":2.711205},{"c":2.705,"h":2.7163,"l":2.7,"n":420,"o":2.705,"t":"2026-10-20T18:45:00Z","v":52952,"vw":2.709081},{"c":2.7,"h":2.715,"l":2.7,"n":511,"o":2.705,"t":"2026-10-20T19:00:00Z","v":86966,"vw":2.706731},{"c":2.705,"h":2.71,"l":2.69,"n":722,"o":2.7,"t":"2026-10-20T19:15:00Z","v":138085,"vw":2.701094},{"c":2.695,"h":2.71,"l":2.69,"n":769,"o":2.705,"t":"2026-10-20T19:30:00Z","v":200370,"vw":2.696576},{"c":2.705,"h":2.715,"l":2.69,"n":2435,"o":2.695,"t":"2026-10-20T19:45:00Z","v":571238,"vw":2.701242},{"c":2.71,"h":2.71,"l":2.71,"n":12,"o":2.71,"t":"2026-10-20T20:00:00Z","v":406164,"vw":2.71},{"c":2.76,"h":2.76,"l":2.71,"n":2,"o":2.71,"t":"2026-10-20T20:15:00Z","v":400,"vw":2.735},{"c":2.74,"h":2.75,"l":2.74,"n":5,"o":2.75,"t":"2026-10-20T20:45:00Z","v":2214,"vw":2.749427},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T21:00:00Z","v":300,"vw":2.75},{"c":2.74,"h":2.74,"l":2.7331,"n":3,"o":2.74,"t":"2026-10-20T21:15:00Z","v":1315,"vw":2.737901},{"c":2.72,"h":2.74,"l":2.72,"n":6,"o":2.74,"t":"2026-10-20T21:30:00Z","v":9700,"vw":2.73375},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-20T21:45:00Z","v":200,"vw":2.73},{"c":2.76,"h":2.76,"l":2.74,"n":8,"o":2.74,"t":"2026-10-20T22:00:00Z","v":3630,"vw":2.754598},{"c":2.75,"h":2.79,"l":2.75,"n":14,"o":2.76,"t":"2026-10-20T22:15:00Z","v":16483,"vw":2.786405},{"c":2.7806,"h":2.7806,"l":2.7806,"n":1,"o":2.7806,"t":"2026-10-20T22:30:00Z","v":200,"vw":2.7806},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T22:45:00Z","v":500,"vw":2.75},{"c":2.74,"h":2.7796,"l":2.73,"n":23,"o":2.7796,"t":"2026-10-20T23:00:00Z","v":3742,"vw":2.733805},{"c":2.78,"h":2.78,"l":2.76,"n":4,"o":2.76,"t":"2026-10-20T23:30:00Z","v":1185,"vw":2.762609},{"c":2.79,"h":2.79,"l":2.73,"n":6,"o":2.77,"t":"2026-10-20T23:45:00Z","v":2512,"vw":2.7588},{"c":2.76,"h":2.78,"l":2.76,"n":24,"o":2.77,"t":"2026-10-21T08:00:00Z","v":4094,"vw":2.768547},{"c":2.76,"h":2.769,"l":2.76,"n":5,"o":2.769,"t":"2026-10-21T08:15:00Z","v":1291,"vw":2.761373},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T08:30:00Z","v":459,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T08:45:00Z","v":235,"vw":2.77},{"c":2.77,"h":2.79,"l":2.77,"n":10,"o":2.79,"t":"2026-10-21T09:45:00Z","v":1121,"vw":2.774762},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T10:00:00Z","v":100,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T10:30:00Z","v":124,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":21,"o":2.75,"t":"2026-10-21T11:00:00Z","v":20086,"vw":2.754975},{"c":2.7899,"h":2.7899,"l":2.7899,"n":1,"o":2.7899,"t":"2026-10-21T11:30:00Z","v":11000,"vw":2.7899},{"c":2.78,"h":2.78,"l":2.7501,"n":9,"o":2.7501,"t":"2026-10-21T11:45:00Z","v":6476,"vw":2.754083},{"c":2.76,"h":2.78,"l":2.75,"n":16,"o":2.75,"t":"2026-10-21T12:00:00Z","v":1575,"vw":2.756158},{"c":2.77,"h":2.78,"l":2.77,"n":20,"o":2.78,"t":"2026-10-21T12:15:00Z","v":2810,"vw":2.773928},{"c":2.79,"h":2.8296,"l":2.78,"n":16,"o":2.78,"t":"2026-10-21T12:30:00Z","v":7195,"vw":2.813753},{"c":2.8,"h":2.829,"l":2.79,"n":9,"o":2.79,"t":"2026-10-21T12:45:00Z","v":1834,"vw":2.807},{"c":2.83,"h":2.83,"l":2.81,"n":8,"o":2.815,"t":"2026-10-21T13:00:00Z","v":1556,"vw":2.8176},{"c":2.8,"h":2.83,"l":2.8,"n":40,"o":2.83,"t":"2026-10-21T13:15:00Z","v":5604,"vw":2.810448},{"c":2.76,"h":2.81,"l":2.745,"n":641,"o":2.79,"t":"2026-10-21T13:30:00Z","v":180406,"vw":2.781534},{"c":2.785,"h":2.8,"l":2.75,"n":654,"o":2.7596,"t":"2026-10-21T13:45:00Z","v":174982,"vw":2.775363},{"c":2.82,"h":2.825,"l":2.785,"n":805,"o":2.785,"t":"2026-10-21T14:00:00Z","v":395227,"vw":2.813024},{"c":2.845,"h":2.85,"l":2.81,"n":600,"o":2.825,"t":"2026-10-21T14:15:00Z","v":137242,"vw":2.83143},{"c":2.8499,"h":2.88,"l":2.84,"n":904,"o":2.8463,"t":"2026-10-21T14:30:00Z","v":261944,"vw":2.853378},{"c":2.865,"h":2.87,"l":2.845,"n":541,"o":2.845,"t":"2026-10-21T14:45:00Z","v":180718,"vw":2.861073},{"c":2.88,"h":2.88,"l":2.86,"n":498,"o":2.86,"t":"2026-10-21T15:00:00Z","v":67351,"vw":2.871382},{"c":2.875,"h":2.88,"l":2.86,"n":502,"o":2.88,"t":"2026-10-21T15:15:00Z","v":122017,"vw":2.869421},{"c":2.875,"h":2.89,"l":2.875,"n":582,"o":2.875,"t":"2026-10-21T15:30:00Z","v":92374,"vw":2.880828},{"c":2.855,"h":2.885,"l":2.85,"n":530,"o":2.875,"t":"2026-10-21T15:45:00Z","v":115917,"vw":2.867884},{"c":2.855,"h":2.86,"l":2.84,"n":460,"o":2.855,"t":"2026-10-21T16:00:00Z","v":92039,"vw":2.850871},{"c":2.86,"h":2.86,"l":2.85,"n":255,"o":2.855,"t":"2026-10-21T16:15:00Z","v":21572,"vw":2.853367},{"c":2.87,"h":2.905,"l":2.85,"n":581,"o":2.855,"t":"2026-10-21T16:30:00Z","v":101060,"vw":2.876695},{"c":2.865,"h":2.88,"l":2.865,"n":295,"o":2.865,"t":"2026-10-21T16:45:00Z","v":43313,"vw":2.872105},{"c":2.8629,"h":2.87,"l":2.8601,"n":265,"o":2.865,"t":"2026-10-21T17:00:00Z","v":26967,"vw":2.866203},{"c":2.875,"h":2.88,"l":2.8601,"n":311,"o":2.8601,"t":"2026-10-21T17:15:00Z","v":62030,"vw":2.872445},{"c":2.865,"h":2.875,"l":2.86,"n":398,"o":2.875,"t":"2026-10-21T17:30:00Z","v":45821,"vw":2.867555},{"c":2.865,"h":2.87,"l":2.86,"n":59,"o":2.865,"t":"2026-10-21T17:45:00Z","v":14758,"vw":2.865134}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.425,"strike":7.478326302616861,"iv":8,"gamma":0.10115061666067576,"theta":-0.07279053329881209,"vega":0.0003803926350969398,"rho":0.000012664779962642411,"breakevenPct":175.85781160966354},{"delta":0.15,"premium":0.41973047531903274,"strike":6.447304753190328,"iv":7.9024159308008874,"gamma":0.14800798255650602,"theta":-0.0943485805475617,"vega":0.0005027124678893738,"rho":0.000018755548757724553,"breakevenPct":139.68709349072807},{"delta":0.2,"premium":0.33865557519696476,"strike":5.636555751969648,"iv":6.401024601826078,"gamma":0.3870935934322103,"theta":-0.07928541484964031,"vega":0.0005726295732775739,"rho":0.000027413162335775976,"breakevenPct":108.55885958696726},{"delta":0.25,"premium":0.2575806750748969,"strike":4.825806750748969,"iv":4.899633272851269,"gamma":0.6261792043079144,"theta":-0.06422224915171895,"vega":0.0006425466786657738,"rho":0.000036070775913827396,"breakevenPct":77.43062568320649},{"delta":0.3,"premium":0.17650577495282901,"strike":4.01505774952829,"iv":3.39824194387646,"gamma":0.8652648151836185,"theta":-0.04915908345379757,"vega":0.0007124637840539737,"rho":0.000044728389491878816,"breakevenPct":46.302391779445685},{"delta":0.35,"premium":0.09543087483076113,"strike":3.204308748307611,"iv":1.896850614901651,"gamma":1.1043504260593227,"theta":-0.03409591775587619,"vega":0.0007823808894421736,"rho":0.000053386003069930235,"breakevenPct":15.174157875684898},{"delta":0.4,"premium":0.12476395171052479,"strike":2.937795060361844,"iv":1.5988497855953554,"gamma":1.1002562007460115,"theta":-0.029148921003112824,"vega":0.0007609437001113311,"rho":0.000058832582356843895,"breakevenPct":6.895602515614965},{"delta":0.45,"premium":0.1912932989171086,"strike":2.8546333763536142,"iv":1.7062692850543868,"gamma":1.014235078748701,"theta":-0.027610045338825155,"vega":0.0007087293954473354,"rho":0.00006319736934246515,"breakevenPct":6.315067199676188},{"delta":0.5,"premium":0.25782264612369243,"strike":2.7714716923453846,"iv":1.8136887845134182,"gamma":0.9282139567513901,"theta":-0.026071169674537487,"vega":0.0006565150907833397,"rho":0.00006756215632808641,"breakevenPct":5.734531883737411},{"delta":0.55,"premium":0.32435199333027637,"strike":2.6883100083371545,"iv":1.9211082839724496,"gamma":0.8421928347540791,"theta":-0.024532294010249815,"vega":0.0006043007861193438,"rho":0.00007192694331370767,"breakevenPct":5.153996567798632},{"delta":0.6,"premium":0.39088134053686013,"strike":2.605148324328925,"iv":2.0285277834314805,"gamma":0.7561717127567684,"theta":-0.02299341834596215,"vega":0.0005520864814553481,"rho":0.00007629173029932892,"breakevenPct":4.573461251859856},{"delta":0.65,"premium":0.45741068774344407,"strike":2.521986640320695,"iv":2.135947282890512,"gamma":0.6701505907594576,"theta":-0.021454542681674477,"vega":0.0004998721767913523,"rho":0.00008065651728495018,"breakevenPct":3.992925935921077},{"delta":0.7,"premium":0.5239400349500278,"strike":2.438824956312465,"iv":2.2433667823495433,"gamma":0.584129468762147,"theta":-0.019915667017386812,"vega":0.0004476578721273566,"rho":0.00008502130427057142,"breakevenPct":3.412390619982301},{"delta":0.75,"premium":0.5904693821566116,"strike":2.3556632723042354,"iv":2.3507862818085745,"gamma":0.4981083467648362,"theta":-0.018376791353099144,"vega":0.0003954435674633608,"rho":0.0000893860912561927,"breakevenPct":2.831855304043523},{"delta":0.8,"premium":0.6569987293631956,"strike":2.2725015882960053,"iv":2.458205781267606,"gamma":0.41208722476752524,"theta":-0.016837915688811468,"vega":0.0003432292627993649,"rho":0.00009375087824181396,"breakevenPct":2.2513199881047443},{"delta":0.85,"premium":0.7235280765697794,"strike":2.1893399042877757,"iv":2.5656252807266373,"gamma":0.32606610277021464,"theta":-0.015299040024523803,"vega":0.00029101495813536925,"rho":0.00009811566522743521,"breakevenPct":1.6707846721659676},{"delta":0.9,"premium":0.7900574237763633,"strike":2.1061782202795456,"iv":2.673044780185669,"gamma":0.2400449807729036,"theta":-0.013760164360236131,"vega":0.00023880065347137343,"rho":0.00010248045221305648,"breakevenPct":1.090249356227189}],"put":[{"delta":0.15,"premium":0.03205092434406967,"strike":2.5201454981259133,"iv":1.6778438216026685,"gamma":0.6010440379072802,"theta":-0.01873019737254956,"vega":0.0004700447617546857,"rho":-0.000026491926788388002,"breakevenPct":13.155512258923435},{"delta":0.2,"premium":0.04878225286129725,"strike":2.567949293889421,"iv":1.6501646204069453,"gamma":0.6651958572032277,"theta":-0.019573971294391607,"vega":0.0005029153772403716,"rho":-0.00003561257236729797,"breakevenPct":12.070958428337756},{"delta":0.25,"premium":0.06551358137852481,"strike":2.615753089652928,"iv":1.6224854192112224,"gamma":0.7293476764991751,"theta":-0.02041774521623365,"vega":0.0005357859927260574,"rho":-0.000044733217946207936,"breakevenPct":10.986404597752074},{"delta":0.3,"premium":0.08224490989575238,"strike":2.6635568854164355,"iv":1.5948062180154992,"gamma":0.7934994957951225,"theta":-0.021261519138075693,"vega":0.0005686566082117432,"rho":-0.000053853863525117894,"breakevenPct":9.901850767166394},{"delta":0.35,"premium":0.09897623841297995,"strike":2.7113606811799427,"iv":1.5671270168197762,"gamma":0.8576513150910698,"theta":-0.022105293059917736,"vega":0.000601527223697429,"rho":-0.00006297450910402785,"breakevenPct":8.817296936580714},{"delta":0.4,"premium":0.1157075669302075,"strike":2.7591644769434502,"iv":1.539447815624053,"gamma":0.9218031343870172,"theta":-0.02294906698175978,"vega":0.0006343978391831148,"rho":-0.00007209515468293782,"breakevenPct":7.732743105995034},{"delta":0.45,"premium":0.1324388954474351,"strike":2.8069682727069574,"iv":1.5117686144283298,"gamma":0.9859549536829646,"theta":-0.023792840903601824,"vega":0.0006672684546688007,"rho":-0.0000812158002618478,"breakevenPct":6.6481892754093534},{"delta":0.5,"premium":0.14917022396466265,"strike":2.8547720684704645,"iv":1.4840894132326068,"gamma":1.050106772978912,"theta":-0.024636614825443867,"vega":0.0007001390701544865,"rho":-0.00009033644584075774,"breakevenPct":5.5636354448236744},{"delta":0.55,"premium":0.16590155248189023,"strike":2.902575864233972,"iv":1.4564102120368836,"gamma":1.1142585922748593,"theta":-0.025480388747285913,"vega":0.0007330096856401724,"rho":-0.00009945709141966773,"breakevenPct":4.479081614237993},{"delta":0.6,"premium":0.18263288099911776,"strike":2.950379659997479,"iv":1.4287310108411606,"gamma":1.1784104115708067,"theta":-0.026324162669127956,"vega":0.0007658803011258581,"rho":-0.00010857773699857767,"breakevenPct":3.3945277836523147},{"delta":0.65,"premium":0.19936420951634537,"strike":2.9981834557609868,"iv":1.4010518096454374,"gamma":1.242562230866754,"theta":-0.02716793659097,"vega":0.000798750916611544,"rho":-0.00011769838257748764,"breakevenPct":2.3099739530666312},{"delta":0.7,"premium":0.5321416515058282,"strike":3.324040635615442,"iv":2.3621187212279455,"gamma":0.9372066393732879,"theta":-0.038773392664967335,"vega":0.0007373255392825468,"rho":-0.00014511164761503624,"breakevenPct":2.5515188792455987},{"delta":0.75,"premium":0.8774032435077295,"strike":3.6608812131782726,"iv":3.3622421320678084,"gamma":0.6172551210503012,"theta":-0.050803946370754624,"vega":0.000672175372216587,"rho":-0.00017324749013639806,"breakevenPct":2.845446084797806},{"delta":0.8,"premium":1.2226648355096308,"strike":3.997721790741103,"iv":4.362365542907671,"gamma":0.2973036027273146,"theta":-0.06283450007654191,"vega":0.0006070252051506271,"rho":-0.00020138333265775992,"breakevenPct":3.1393732903500133}]},"raw":{"call":[{"delta":0.1,"premium":0.425,"strike":7.478326302616861,"iv":8,"gamma":0.10115061666067576,"theta":-0.07279053329881209,"vega":0.0003803926350969398,"rho":0.000012664779962642411,"breakevenPct":175.85781160966354},{"delta":0.15,"premium":0.41973047531903274,"strike":6.447304753190328,"iv":7.9024159308008874,"gamma":0.14800798255650602,"theta":-0.0943485805475617,"vega":0.0005027124678893738,"rho":0.000018755548757724553,"breakevenPct":139.68709349072807},{"delta":0.2,"premium":0.33865557519696476,"strike":5.636555751969648,"iv":6.401024601826078,"gamma":0.3870935934322103,"theta":-0.07928541484964031,"vega":0.0005726295732775739,"rho":0.000027413162335775976,"breakevenPct":108.55885958696726},{"delta":0.25,"premium":0.2575806750748969,"strike":4.825806750748969,"iv":4.899633272851269,"gamma":0.6261792043079144,"theta":-0.06422224915171895,"vega":0.0006425466786657738,"rho":0.000036070775913827396,"breakevenPct":77.43062568320649},{"delta":0.3,"premium":0.17650577495282901,"strike":4.01505774952829,"iv":3.39824194387646,"gamma":0.8652648151836185,"theta":-0.04915908345379757,"vega":0.0007124637840539737,"rho":0.000044728389491878816,"breakevenPct":46.302391779445685},{"delta":0.35,"premium":0.09543087483076113,"strike":3.204308748307611,"iv":1.896850614901651,"gamma":1.1043504260593227,"theta":-0.03409591775587619,"vega":0.0007823808894421736,"rho":0.000053386003069930235,"breakevenPct":15.174157875684898},{"delta":0.4,"premium":0.12476395171052479,"strike":2.937795060361844,"iv":1.5988497855953554,"gamma":1.1002562007460115,"theta":-0.029148921003112824,"vega":0.0007609437001113311,"rho":0.000058832582356843895,"breakevenPct":6.895602515614965},{"delta":0.45,"premium":0.1912932989171086,"strike":2.8546333763536142,"iv":1.7062692850543868,"gamma":1.014235078748701,"theta":-0.027610045338825155,"vega":0.0007087293954473354,"rho":0.00006319736934246515,"breakevenPct":6.315067199676188},{"delta":0.5,"premium":0.25782264612369243,"strike":2.7714716923453846,"iv":1.8136887845134182,"gamma":0.9282139567513901,"theta":-0.026071169674537487,"vega":0.0006565150907833397,"rho":0.00006756215632808641,"breakevenPct":5.734531883737411},{"delta":0.55,"premium":0.32435199333027637,"strike":2.6883100083371545,"iv":1.9211082839724496,"gamma":0.8421928347540791,"theta":-0.024532294010249815,"vega":0.0006043007861193438,"rho":0.00007192694331370767,"breakevenPct":5.153996567798632},{"delta":0.6,"premium":0.39088134053686013,"strike":2.605148324328925,"iv":2.0285277834314805,"gamma":0.7561717127567684,"theta":-0.02299341834596215,"vega":0.0005520864814553481,"rho":0.00007629173029932892,"breakevenPct":4.573461251859856},{"delta":0.65,"premium":0.45741068774344407,"strike":2.521986640320695,"iv":2.135947282890512,"gamma":0.6701505907594576,"theta":-0.021454542681674477,"vega":0.0004998721767913523,"rho":0.00008065651728495018,"breakevenPct":3.992925935921077},{"delta":0.7,"premium":0.5239400349500278,"strike":2.438824956312465,"iv":2.2433667823495433,"gamma":0.584129468762147,"theta":-0.019915667017386812,"vega":0.0004476578721273566,"rho":0.00008502130427057142,"breakevenPct":3.412390619982301},{"delta":0.75,"premium":0.5904693821566116,"strike":2.3556632723042354,"iv":2.3507862818085745,"gamma":0.4981083467648362,"theta":-0.018376791353099144,"vega":0.0003954435674633608,"rho":0.0000893860912561927,"breakevenPct":2.831855304043523},{"delta":0.8,"premium":0.6569987293631956,"strike":2.2725015882960053,"iv":2.458205781267606,"gamma":0.41208722476752524,"theta":-0.016837915688811468,"vega":0.0003432292627993649,"rho":0.00009375087824181396,"breakevenPct":2.2513199881047443},{"delta":0.85,"premium":0.7235280765697794,"strike":2.1893399042877757,"iv":2.5656252807266373,"gamma":0.32606610277021464,"theta":-0.015299040024523803,"vega":0.00029101495813536925,"rho":0.00009811566522743521,"breakevenPct":1.6707846721659676},{"delta":0.9,"premium":0.7900574237763633,"strike":2.1061782202795456,"iv":2.673044780185669,"gamma":0.2400449807729036,"theta":-0.013760164360236131,"vega":0.00023880065347137343,"rho":0.00010248045221305648,"breakevenPct":1.090249356227189}],"put":[{"delta":0.15,"premium":0.03205092434406967,"strike":2.5201454981259133,"iv":1.6778438216026685,"gamma":0.6010440379072802,"theta":-0.01873019737254956,"vega":0.0004700447617546857,"rho":-0.000026491926788388002,"breakevenPct":13.155512258923435},{"delta":0.2,"premium":0.04878225286129725,"strike":2.567949293889421,"iv":1.6501646204069453,"gamma":0.6651958572032277,"theta":-0.019573971294391607,"vega":0.0005029153772403716,"rho":-0.00003561257236729797,"breakevenPct":12.070958428337756},{"delta":0.25,"premium":0.06551358137852481,"strike":2.615753089652928,"iv":1.6224854192112224,"gamma":0.7293476764991751,"theta":-0.02041774521623365,"vega":0.0005357859927260574,"rho":-0.000044733217946207936,"breakevenPct":10.986404597752074},{"delta":0.3,"premium":0.08224490989575238,"strike":2.6635568854164355,"iv":1.5948062180154992,"gamma":0.7934994957951225,"theta":-0.021261519138075693,"vega":0.0005686566082117432,"rho":-0.000053853863525117894,"breakevenPct":9.901850767166394},{"delta":0.35,"premium":0.09897623841297995,"strike":2.7113606811799427,"iv":1.5671270168197762,"gamma":0.8576513150910698,"theta":-0.022105293059917736,"vega":0.000601527223697429,"rho":-0.00006297450910402785,"breakevenPct":8.817296936580714},{"delta":0.4,"premium":0.1157075669302075,"strike":2.7591644769434502,"iv":1.539447815624053,"gamma":0.9218031343870172,"theta":-0.02294906698175978,"vega":0.0006343978391831148,"rho":-0.00007209515468293782,"breakevenPct":7.732743105995034},{"delta":0.45,"premium":0.1324388954474351,"strike":2.8069682727069574,"iv":1.5117686144283298,"gamma":0.9859549536829646,"theta":-0.023792840903601824,"vega":0.0006672684546688007,"rho":-0.0000812158002618478,"breakevenPct":6.6481892754093534},{"delta":0.5,"premium":0.14917022396466265,"strike":2.8547720684704645,"iv":1.4840894132326068,"gamma":1.050106772978912,"theta":-0.024636614825443867,"vega":0.0007001390701544865,"rho":-0.00009033644584075774,"breakevenPct":5.5636354448236744},{"delta":0.55,"premium":0.16590155248189023,"strike":2.902575864233972,"iv":1.4564102120368836,"gamma":1.1142585922748593,"theta":-0.025480388747285913,"vega":0.0007330096856401724,"rho":-0.00009945709141966773,"breakevenPct":4.479081614237993},{"delta":0.6,"premium":0.18263288099911776,"strike":2.950379659997479,"iv":1.4287310108411606,"gamma":1.1784104115708067,"theta":-0.026324162669127956,"vega":0.0007658803011258581,"rho":-0.00010857773699857767,"breakevenPct":3.3945277836523147},{"delta":0.65,"premium":0.19936420951634537,"strike":2.9981834557609868,"iv":1.4010518096454374,"gamma":1.242562230866754,"theta":-0.02716793659097,"vega":0.000798750916611544,"rho":-0.00011769838257748764,"breakevenPct":2.3099739530666312},{"delta":0.7,"premium":0.5321416515058282,"strike":3.324040635615442,"iv":2.3621187212279455,"gamma":0.9372066393732879,"theta":-0.038773392664967335,"vega":0.0007373255392825468,"rho":-0.00014511164761503624,"breakevenPct":2.5515188792455987},{"delta":0.75,"premium":0.8774032435077295,"strike":3.6608812131782726,"iv":3.3622421320678084,"gamma":0.6172551210503012,"theta":-0.050803946370754624,"vega":0.000672175372216587,"rho":-0.00017324749013639806,"breakevenPct":2.845446084797806},{"delta":0.8,"premium":1.2226648355096308,"strike":3.997721790741103,"iv":4.362365542907671,"gamma":0.2973036027273146,"theta":-0.06283450007654191,"vega":0.0006070252051506271,"rho":-0.00020138333265775992,"breakevenPct":3.1393732903500133}]}},"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"}}