{"symbol":"TGEN","url":"https://intraalpha.com/companies/TGEN","capturedAt":"2026-10-22T23:00:29.290Z","state":"ready","quote":{"symbol":"TGEN","last_price":2.07,"prev_close":2.17,"regular_close":2.07,"change":-0.1,"change_pct":-4.6083,"regular_change":-0.1,"regular_change_pct":-4.6083,"extended_change":0,"extended_change_pct":0,"bid":2,"ask":2.3,"bid_size":200,"ask_size":3000,"volume":115409,"vwap":2.040097,"open":2.13,"high":2.14,"low":2,"close":2.07,"trade_count":696,"last_trade_at":"2026-10-22T22:30:00.002823455Z","last_quote_at":"2026-10-22T21:12:12.44795774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TGEN","fetched_at":"2026-10-22T23:00:28.785530+00:00","name":"Tecogen Inc.","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Tecogen Inc., designs, manufactures, markets, and maintains cogeneration products for multi-family residential, commercial, recreational, and industrial use in the United States. The company is headquartered in North Billerica, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":65508000,"ebitda":-8500290,"pe_ratio":null,"peg_ratio":0,"book_value":0.587,"dividend_per_share":null,"dividend_yield":null,"eps":-0.35,"revenue_ttm":24583000,"gross_profit_ttm":8904500,"profit_margin":-0.423,"operating_margin_ttm":-0.374,"return_on_assets_ttm":-0.196,"return_on_equity_ttm":-0.783,"quarterly_earnings_growth":-0.949,"quarterly_revenue_growth":-0.212,"analyst_target_price":8.17,"analyst_number":0,"beta":2.223,"fifty_two_week_high":11.07,"fifty_two_week_low":1.94,"fifty_day_ma":2.962,"two_hundred_day_ma":3.907,"shares_outstanding":30187800,"forward_pe":22.52,"price_to_sales":2.665,"price_to_book":5.37,"ev_to_revenue":3.699,"ev_to_ebitda":-64.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:28.785530+00:00"},"optionObservedAt":"2026-10-22T19:59:45.091Z","bars":[{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T13:00:00Z","v":4000,"vw":2.2},{"c":2.25,"h":2.29,"l":2.2201,"n":31,"o":2.26,"t":"2026-10-15T13:30:00Z","v":7000,"vw":2.245405},{"c":2.26,"h":2.26,"l":2.24,"n":18,"o":2.24,"t":"2026-10-15T13:35:00Z","v":1782,"vw":2.251878},{"c":2.24,"h":2.245,"l":2.23,"n":20,"o":2.24,"t":"2026-10-15T13:40:00Z","v":3396,"vw":2.240133},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-15T13:45:00Z","v":405,"vw":2.25},{"c":2.25,"h":2.25,"l":2.245,"n":7,"o":2.245,"t":"2026-10-15T13:50:00Z","v":316,"vw":2.248333},{"c":2.22,"h":2.25,"l":2.22,"n":13,"o":2.25,"t":"2026-10-15T13:55:00Z","v":5903,"vw":2.221695},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T14:00:00Z","v":400,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-15T14:05:00Z","v":223,"vw":2.25},{"c":2.25,"h":2.25,"l":2.24,"n":5,"o":2.25,"t":"2026-10-15T14:10:00Z","v":731,"vw":2.248628},{"c":2.25,"h":2.2798,"l":2.24,"n":8,"o":2.24,"t":"2026-10-15T14:15:00Z","v":11328,"vw":2.248367},{"c":2.25,"h":2.25,"l":2.215,"n":8,"o":2.25,"t":"2026-10-15T14:20:00Z","v":6725,"vw":2.219165},{"c":2.25,"h":2.25,"l":2.21,"n":4,"o":2.25,"t":"2026-10-15T14:30:00Z","v":2226,"vw":2.213636},{"c":2.215,"h":2.25,"l":2.215,"n":7,"o":2.25,"t":"2026-10-15T14:35:00Z","v":700,"vw":2.245},{"c":2.24,"h":2.26,"l":2.24,"n":13,"o":2.24,"t":"2026-10-15T14:40:00Z","v":1690,"vw":2.241306},{"c":2.25,"h":2.25,"l":2.24,"n":12,"o":2.25,"t":"2026-10-15T14:50:00Z","v":1608,"vw":2.243846},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-15T15:05:00Z","v":109,"vw":2.28},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-15T15:10:00Z","v":200,"vw":2.255},{"c":2.279,"h":2.279,"l":2.279,"n":3,"o":2.279,"t":"2026-10-15T15:25:00Z","v":187,"vw":2.279},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-15T15:40:00Z","v":200,"vw":2.24},{"c":2.2793,"h":2.2793,"l":2.2793,"n":1,"o":2.2793,"t":"2026-10-15T15:55:00Z","v":110,"vw":2.2793},{"c":2.2799,"h":2.2799,"l":2.2799,"n":1,"o":2.2799,"t":"2026-10-15T16:05:00Z","v":300,"vw":2.2799},{"c":2.2733,"h":2.2733,"l":2.2733,"n":1,"o":2.2733,"t":"2026-10-15T16:20:00Z","v":150,"vw":2.2733},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-15T16:35:00Z","v":200,"vw":2.255},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-15T16:40:00Z","v":402,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.27},{"c":2.2201,"h":2.28,"l":2.2201,"n":5,"o":2.28,"t":"2026-10-15T16:55:00Z","v":3105,"vw":2.222032},{"c":2.25,"h":2.2782,"l":2.25,"n":4,"o":2.25,"t":"2026-10-15T17:00:00Z","v":1869,"vw":2.265649},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-15T17:05:00Z","v":157,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":15,"o":2.26,"t":"2026-10-15T17:10:00Z","v":1358,"vw":2.26},{"c":2.26,"h":2.26,"l":2.245,"n":6,"o":2.245,"t":"2026-10-15T17:20:00Z","v":847,"vw":2.25625},{"c":2.245,"h":2.27,"l":2.245,"n":5,"o":2.27,"t":"2026-10-15T17:25:00Z","v":232,"vw":2.2575},{"c":2.28,"h":2.28,"l":2.25,"n":41,"o":2.27,"t":"2026-10-15T17:40:00Z","v":15171,"vw":2.278046},{"c":2.265,"h":2.265,"l":2.265,"n":1,"o":2.265,"t":"2026-10-15T18:15:00Z","v":1000,"vw":2.265},{"c":2.275,"h":2.28,"l":2.27,"n":9,"o":2.27,"t":"2026-10-15T18:25:00Z","v":1487,"vw":2.274035},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-15T18:30:00Z","v":181,"vw":2.275},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-15T18:35:00Z","v":122,"vw":2.29},{"c":2.28,"h":2.3,"l":2.28,"n":4,"o":2.3,"t":"2026-10-15T18:40:00Z","v":3679,"vw":2.294883},{"c":2.2818,"h":2.2818,"l":2.2818,"n":4,"o":2.2818,"t":"2026-10-15T18:55:00Z","v":1252,"vw":2.2818},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-15T19:15:00Z","v":430,"vw":2.3},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-10-15T19:20:00Z","v":219,"vw":2.285},{"c":2.3,"h":2.3,"l":2.27,"n":3,"o":2.27,"t":"2026-10-15T19:30:00Z","v":505,"vw":2.285},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-15T19:35:00Z","v":446,"vw":2.3},{"c":2.28,"h":2.28,"l":2.25,"n":18,"o":2.266,"t":"2026-10-15T19:50:00Z","v":6097,"vw":2.256812},{"c":2.26,"h":2.28,"l":2.25,"n":63,"o":2.26,"t":"2026-10-15T19:55:00Z","v":6309,"vw":2.264449},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-15T20:00:00Z","v":6120,"vw":2.25},{"c":2.275,"h":2.29,"l":2.275,"n":10,"o":2.28,"t":"2026-10-16T13:30:00Z","v":5056,"vw":2.287335},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-16T13:35:00Z","v":190,"vw":2.29},{"c":2.275,"h":2.28,"l":2.275,"n":2,"o":2.28,"t":"2026-10-16T13:45:00Z","v":1200,"vw":2.275833},{"c":2.28,"h":2.2892,"l":2.28,"n":3,"o":2.2892,"t":"2026-10-16T14:05:00Z","v":951,"vw":2.281453},{"c":2.245,"h":2.26,"l":2.22,"n":57,"o":2.26,"t":"2026-10-16T14:10:00Z","v":38614,"vw":2.250685},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T14:20:00Z","v":181,"vw":2.22},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-10-16T14:25:00Z","v":100,"vw":2.245},{"c":2.2686,"h":2.2686,"l":2.2686,"n":2,"o":2.2686,"t":"2026-10-16T14:30:00Z","v":511,"vw":2.2686},{"c":2.245,"h":2.2668,"l":2.24,"n":20,"o":2.2668,"t":"2026-10-16T14:35:00Z","v":2252,"vw":2.2495},{"c":2.21,"h":2.22,"l":2.21,"n":13,"o":2.22,"t":"2026-10-16T14:40:00Z","v":1769,"vw":2.211709},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-16T14:55:00Z","v":184,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T15:00:00Z","v":100,"vw":2.2},{"c":2.145,"h":2.2158,"l":2.145,"n":35,"o":2.2,"t":"2026-10-16T15:05:00Z","v":2910,"vw":2.178676},{"c":2.145,"h":2.15,"l":2.145,"n":14,"o":2.15,"t":"2026-10-16T15:10:00Z","v":1146,"vw":2.145682},{"c":2.16,"h":2.16,"l":2.16,"n":13,"o":2.16,"t":"2026-10-16T15:15:00Z","v":594,"vw":2.16},{"c":2.15,"h":2.16,"l":2.15,"n":14,"o":2.16,"t":"2026-10-16T15:20:00Z","v":2036,"vw":2.151023},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-10-16T15:25:00Z","v":655,"vw":2.15},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T15:30:00Z","v":152,"vw":2.13},{"c":2.15,"h":2.16,"l":2.1358,"n":12,"o":2.16,"t":"2026-10-16T15:40:00Z","v":1460,"vw":2.142607},{"c":2.155,"h":2.155,"l":2.13,"n":3,"o":2.13,"t":"2026-10-16T15:50:00Z","v":225,"vw":2.1425},{"c":2.1575,"h":2.1575,"l":2.15,"n":9,"o":2.15,"t":"2026-10-16T15:55:00Z","v":485,"vw":2.153125},{"c":2.13,"h":2.13,"l":2.13,"n":33,"o":2.13,"t":"2026-10-16T16:00:00Z","v":676,"vw":2.13},{"c":2.1688,"h":2.1688,"l":2.1688,"n":2,"o":2.1688,"t":"2026-10-16T16:05:00Z","v":103,"vw":2.1688},{"c":2.16,"h":2.1659,"l":2.15,"n":13,"o":2.16,"t":"2026-10-16T16:15:00Z","v":1724,"vw":2.162069},{"c":2.1,"h":2.14,"l":2.1,"n":13,"o":2.14,"t":"2026-10-16T16:20:00Z","v":16323,"vw":2.110769},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-16T16:25:00Z","v":600,"vw":2.13},{"c":2.115,"h":2.115,"l":2.11,"n":10,"o":2.11,"t":"2026-10-16T16:30:00Z","v":881,"vw":2.113173},{"c":2.1,"h":2.115,"l":2.1,"n":2,"o":2.115,"t":"2026-10-16T16:40:00Z","v":488,"vw":2.106148},{"c":2.115,"h":2.115,"l":2.115,"n":7,"o":2.115,"t":"2026-10-16T16:45:00Z","v":243,"vw":2.115},{"c":2.07,"h":2.1,"l":2.07,"n":26,"o":2.1,"t":"2026-10-16T16:50:00Z","v":3104,"vw":2.093706},{"c":2.1,"h":2.1,"l":2.07,"n":4,"o":2.07,"t":"2026-10-16T17:00:00Z","v":2150,"vw":2.081429},{"c":2.05,"h":2.07,"l":2.05,"n":11,"o":2.07,"t":"2026-10-16T17:05:00Z","v":1186,"vw":2.062868},{"c":2.07,"h":2.09,"l":2.07,"n":5,"o":2.075,"t":"2026-10-16T17:10:00Z","v":552,"vw":2.083637},{"c":2.08,"h":2.08,"l":2.07,"n":12,"o":2.07,"t":"2026-10-16T17:15:00Z","v":922,"vw":2.075714},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-16T17:20:00Z","v":292,"vw":2.06},{"c":2.075,"h":2.075,"l":2.05,"n":21,"o":2.05,"t":"2026-10-16T17:25:00Z","v":1424,"vw":2.067},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-16T17:30:00Z","v":198,"vw":2.07},{"c":2.085,"h":2.11,"l":2.075,"n":29,"o":2.075,"t":"2026-10-16T17:35:00Z","v":5205,"vw":2.09083},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-16T17:40:00Z","v":100,"vw":2.09},{"c":2.085,"h":2.085,"l":2.085,"n":11,"o":2.085,"t":"2026-10-16T17:50:00Z","v":865,"vw":2.085},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-10-16T18:00:00Z","v":439,"vw":2.06},{"c":2.06,"h":2.07,"l":2.06,"n":23,"o":2.07,"t":"2026-10-16T18:05:00Z","v":1478,"vw":2.061251},{"c":2.0502,"h":2.0502,"l":2.0502,"n":1,"o":2.0502,"t":"2026-10-16T18:10:00Z","v":100,"vw":2.0502},{"c":2.075,"h":2.075,"l":2.06,"n":45,"o":2.06,"t":"2026-10-16T18:15:00Z","v":2815,"vw":2.065628},{"c":2.075,"h":2.08,"l":2.07,"n":24,"o":2.07,"t":"2026-10-16T18:20:00Z","v":2856,"vw":2.076852},{"c":2.08,"h":2.1,"l":2.08,"n":3,"o":2.1,"t":"2026-10-16T18:25:00Z","v":597,"vw":2.090204},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-16T18:35:00Z","v":100,"vw":2.08},{"c":2.0863,"h":2.0863,"l":2.08,"n":4,"o":2.08,"t":"2026-10-16T18:40:00Z","v":624,"vw":2.082249},{"c":2.0842,"h":2.1,"l":2.08,"n":10,"o":2.08,"t":"2026-10-16T18:45:00Z","v":1971,"vw":2.096232},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-16T18:50:00Z","v":324,"vw":2.08},{"c":2.095,"h":2.095,"l":2.08,"n":3,"o":2.08,"t":"2026-10-16T18:55:00Z","v":650,"vw":2.0925},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-16T19:00:00Z","v":591,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-16T19:05:00Z","v":100,"vw":2.08},{"c":2.11,"h":2.11,"l":2.08,"n":4,"o":2.08,"t":"2026-10-16T19:10:00Z","v":277,"vw":2.095},{"c":2.08,"h":2.09,"l":2.08,"n":12,"o":2.08,"t":"2026-10-16T19:15:00Z","v":892,"vw":2.081453},{"c":2.08,"h":2.095,"l":2.08,"n":10,"o":2.095,"t":"2026-10-16T19:20:00Z","v":2163,"vw":2.083131},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-16T19:25:00Z","v":689,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-16T19:30:00Z","v":260,"vw":2.09},{"c":2.09,"h":2.1,"l":2.08,"n":57,"o":2.08,"t":"2026-10-16T19:35:00Z","v":5800,"vw":2.08693},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-10-16T19:40:00Z","v":283,"vw":2.09},{"c":2.095,"h":2.1,"l":2.08,"n":113,"o":2.09,"t":"2026-10-16T19:45:00Z","v":7560,"vw":2.088444},{"c":2.09,"h":2.1,"l":2.09,"n":26,"o":2.1,"t":"2026-10-16T19:50:00Z","v":2239,"vw":2.095198},{"c":2.08,"h":2.115,"l":2.08,"n":100,"o":2.09,"t":"2026-10-16T19:55:00Z","v":12846,"vw":2.096362},{"c":2.12,"h":2.12,"l":2.09,"n":4,"o":2.09,"t":"2026-10-16T20:00:00Z","v":3794,"vw":2.110428},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-16T20:15:00Z","v":300,"vw":2.15},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T21:30:00Z","v":1500,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T21:55:00Z","v":332,"vw":2.13},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:45:00Z","v":161,"vw":2.2},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-19T11:35:00Z","v":100,"vw":2.1},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-10-19T12:30:00Z","v":138,"vw":2.095},{"c":2.13,"h":2.15,"l":2.13,"n":7,"o":2.15,"t":"2026-10-19T13:30:00Z","v":2486,"vw":2.1491},{"c":2.1034,"h":2.1399,"l":2.1034,"n":18,"o":2.13,"t":"2026-10-19T13:35:00Z","v":8150,"vw":2.128048},{"c":2.06,"h":2.11,"l":2.06,"n":33,"o":2.11,"t":"2026-10-19T13:40:00Z","v":14438,"vw":2.10061},{"c":2.0942,"h":2.0942,"l":2.085,"n":31,"o":2.085,"t":"2026-10-19T13:45:00Z","v":850,"vw":2.0919},{"c":2.05,"h":2.075,"l":2.05,"n":10,"o":2.05,"t":"2026-10-19T13:50:00Z","v":1353,"vw":2.052174},{"c":2,"h":2.05,"l":2,"n":15,"o":2.05,"t":"2026-10-19T13:55:00Z","v":4551,"vw":2.028155},{"c":1.975,"h":2,"l":1.95,"n":72,"o":2,"t":"2026-10-19T14:00:00Z","v":5991,"vw":1.984048},{"c":1.965,"h":2.01,"l":1.965,"n":55,"o":1.975,"t":"2026-10-19T14:05:00Z","v":5910,"vw":1.987511},{"c":1.99,"h":1.99,"l":1.965,"n":32,"o":1.98,"t":"2026-10-19T14:10:00Z","v":2160,"vw":1.977183},{"c":2.025,"h":2.04,"l":1.97,"n":63,"o":1.983,"t":"2026-10-19T14:15:00Z","v":9873,"vw":1.994008},{"c":2.035,"h":2.05,"l":2.0185,"n":15,"o":2.05,"t":"2026-10-19T14:20:00Z","v":2414,"vw":2.037569},{"c":2,"h":2,"l":2,"n":7,"o":2,"t":"2026-10-19T14:25:00Z","v":1107,"vw":2},{"c":1.995,"h":2.02,"l":1.995,"n":44,"o":2.02,"t":"2026-10-19T14:30:00Z","v":6428,"vw":2.000343},{"c":1.99,"h":2.03,"l":1.99,"n":52,"o":2.01,"t":"2026-10-19T14:35:00Z","v":8428,"vw":2.005778},{"c":2.015,"h":2.0202,"l":2,"n":18,"o":2.01,"t":"2026-10-19T14:40:00Z","v":3423,"vw":2.012894},{"c":2.0237,"h":2.0237,"l":2.015,"n":12,"o":2.015,"t":"2026-10-19T14:45:00Z","v":1543,"vw":2.016902},{"c":2.02,"h":2.02,"l":2,"n":11,"o":2.02,"t":"2026-10-19T14:50:00Z","v":1104,"vw":2.014094},{"c":2.04,"h":2.04,"l":2.04,"n":11,"o":2.04,"t":"2026-10-19T15:00:00Z","v":1412,"vw":2.04},{"c":2.03,"h":2.07,"l":2.02,"n":44,"o":2.04,"t":"2026-10-19T15:05:00Z","v":13121,"vw":2.033023},{"c":2.02,"h":2.02,"l":2.01,"n":4,"o":2.01,"t":"2026-10-19T15:10:00Z","v":325,"vw":2.016667},{"c":1.977,"h":2.0299,"l":1.972,"n":62,"o":2.01,"t":"2026-10-19T15:15:00Z","v":5209,"vw":2.00436},{"c":1.99,"h":1.99,"l":1.97,"n":15,"o":1.97,"t":"2026-10-19T15:20:00Z","v":4210,"vw":1.989015},{"c":1.98,"h":1.995,"l":1.97,"n":13,"o":1.97,"t":"2026-10-19T15:25:00Z","v":641,"vw":1.985833},{"c":1.9897,"h":2,"l":1.98,"n":28,"o":1.99,"t":"2026-10-19T15:30:00Z","v":6254,"vw":1.992116},{"c":2,"h":2,"l":1.99,"n":13,"o":1.99,"t":"2026-10-19T15:35:00Z","v":353,"vw":1.994082},{"c":1.99,"h":1.99,"l":1.99,"n":11,"o":1.99,"t":"2026-10-19T15:40:00Z","v":305,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":22,"o":1.99,"t":"2026-10-19T15:45:00Z","v":2542,"vw":1.99},{"c":2.04,"h":2.04,"l":1.99,"n":31,"o":1.99,"t":"2026-10-19T15:50:00Z","v":2452,"vw":2.014715},{"c":2.035,"h":2.0549,"l":2.035,"n":12,"o":2.04,"t":"2026-10-19T16:00:00Z","v":1930,"vw":2.041355},{"c":2.03,"h":2.04,"l":2.03,"n":9,"o":2.04,"t":"2026-10-19T16:05:00Z","v":2356,"vw":2.038909},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-19T16:15:00Z","v":574,"vw":2.01},{"c":2.03,"h":2.03,"l":2.01,"n":36,"o":2.01,"t":"2026-10-19T16:20:00Z","v":1700,"vw":2.019307},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-19T16:25:00Z","v":747,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-19T16:30:00Z","v":250,"vw":2.02},{"c":2.04,"h":2.04,"l":2.03,"n":7,"o":2.04,"t":"2026-10-19T16:35:00Z","v":450,"vw":2.036667},{"c":2.035,"h":2.035,"l":2.02,"n":14,"o":2.02,"t":"2026-10-19T16:40:00Z","v":824,"vw":2.024286},{"c":2.03,"h":2.03,"l":2.02,"n":11,"o":2.02,"t":"2026-10-19T16:45:00Z","v":1525,"vw":2.027143},{"c":2.02,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-10-19T16:50:00Z","v":392,"vw":2.022591},{"c":2.03,"h":2.03,"l":2.02,"n":9,"o":2.02,"t":"2026-10-19T16:55:00Z","v":388,"vw":2.023185},{"c":2.03,"h":2.03,"l":2.02,"n":12,"o":2.03,"t":"2026-10-19T17:00:00Z","v":3946,"vw":2.029358},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-19T17:05:00Z","v":333,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-19T17:10:00Z","v":203,"vw":2.03},{"c":2.03,"h":2.04,"l":2.01,"n":53,"o":2.02,"t":"2026-10-19T17:15:00Z","v":21546,"vw":2.016089},{"c":2.045,"h":2.05,"l":2.04,"n":12,"o":2.04,"t":"2026-10-19T17:20:00Z","v":801,"vw":2.043438},{"c":2.06,"h":2.06,"l":2.04,"n":20,"o":2.04,"t":"2026-10-19T17:25:00Z","v":1009,"vw":2.05355},{"c":2.055,"h":2.055,"l":2.055,"n":8,"o":2.055,"t":"2026-10-19T17:30:00Z","v":406,"vw":2.055},{"c":2.03,"h":2.04,"l":2.025,"n":20,"o":2.04,"t":"2026-10-19T17:45:00Z","v":1288,"vw":2.032272},{"c":2.025,"h":2.0474,"l":2.02,"n":20,"o":2.03,"t":"2026-10-19T17:50:00Z","v":1821,"vw":2.036963},{"c":2.025,"h":2.025,"l":2.0205,"n":8,"o":2.0205,"t":"2026-10-19T17:55:00Z","v":2715,"vw":2.020673},{"c":2.025,"h":2.025,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T18:00:00Z","v":352,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T18:05:00Z","v":331,"vw":2.025},{"c":2.05,"h":2.05,"l":2.03,"n":4,"o":2.03,"t":"2026-10-19T18:10:00Z","v":209,"vw":2.04},{"c":2.02,"h":2.04,"l":2.02,"n":6,"o":2.02,"t":"2026-10-19T18:15:00Z","v":831,"vw":2.022581},{"c":2.05,"h":2.05,"l":2.035,"n":21,"o":2.035,"t":"2026-10-19T18:20:00Z","v":1234,"vw":2.041667},{"c":2.02,"h":2.03,"l":2.02,"n":12,"o":2.03,"t":"2026-10-19T18:25:00Z","v":663,"vw":2.02569},{"c":2.0506,"h":2.06,"l":2.0506,"n":4,"o":2.06,"t":"2026-10-19T18:45:00Z","v":308,"vw":2.053957},{"c":2.04,"h":2.06,"l":2.04,"n":3,"o":2.06,"t":"2026-10-19T18:55:00Z","v":252,"vw":2.048},{"c":2.07,"h":2.07,"l":2.06,"n":9,"o":2.06,"t":"2026-10-19T19:00:00Z","v":770,"vw":2.062857},{"c":2.065,"h":2.0699,"l":2.06,"n":8,"o":2.06,"t":"2026-10-19T19:05:00Z","v":829,"vw":2.067438},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T19:15:00Z","v":100,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T19:20:00Z","v":100,"vw":2.07},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-19T19:30:00Z","v":100,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-19T19:35:00Z","v":147,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-19T19:40:00Z","v":100,"vw":2.09},{"c":2.0899,"h":2.09,"l":2.0822,"n":4,"o":2.09,"t":"2026-10-19T19:45:00Z","v":973,"vw":2.0891},{"c":2.095,"h":2.1,"l":2.09,"n":16,"o":2.09,"t":"2026-10-19T19:50:00Z","v":1154,"vw":2.093544},{"c":2.09,"h":2.095,"l":2.07,"n":16,"o":2.095,"t":"2026-10-19T19:55:00Z","v":1544,"vw":2.086546},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-19T20:00:00Z","v":1958,"vw":2.12},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-19T21:20:00Z","v":5136,"vw":2.2},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-19T21:35:00Z","v":482,"vw":2.14},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T13:15:00Z","v":118,"vw":2.03},{"c":2.09,"h":2.1392,"l":2.09,"n":8,"o":2.09,"t":"2026-10-20T13:30:00Z","v":1026,"vw":2.114798},{"c":2.04,"h":2.0977,"l":2.04,"n":6,"o":2.0977,"t":"2026-10-20T13:35:00Z","v":826,"vw":2.086063},{"c":2.085,"h":2.085,"l":2.085,"n":4,"o":2.085,"t":"2026-10-20T13:40:00Z","v":208,"vw":2.085},{"c":2.04,"h":2.085,"l":2.04,"n":6,"o":2.085,"t":"2026-10-20T13:45:00Z","v":1824,"vw":2.078611},{"c":2.085,"h":2.085,"l":2.085,"n":4,"o":2.085,"t":"2026-10-20T14:00:00Z","v":193,"vw":2.085},{"c":2.085,"h":2.085,"l":2.085,"n":1,"o":2.085,"t":"2026-10-20T14:05:00Z","v":100,"vw":2.085},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-20T14:10:00Z","v":100,"vw":2.08},{"c":2.12,"h":2.12,"l":2.075,"n":11,"o":2.075,"t":"2026-10-20T14:15:00Z","v":496,"vw":2.105},{"c":2.14,"h":2.14,"l":2.085,"n":2,"o":2.085,"t":"2026-10-20T14:20:00Z","v":200,"vw":2.1125},{"c":2.16,"h":2.16,"l":2.09,"n":14,"o":2.09,"t":"2026-10-20T14:25:00Z","v":1900,"vw":2.120345},{"c":2.2,"h":2.2,"l":2.16,"n":7,"o":2.16,"t":"2026-10-20T14:30:00Z","v":900,"vw":2.167778},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-20T14:45:00Z","v":176,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-20T14:50:00Z","v":125,"vw":2.17},{"c":2.2,"h":2.2,"l":2.17,"n":5,"o":2.17,"t":"2026-10-20T14:55:00Z","v":3100,"vw":2.196613},{"c":2.18,"h":2.19,"l":2.18,"n":9,"o":2.19,"t":"2026-10-20T15:00:00Z","v":446,"vw":2.186667},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-20T15:05:00Z","v":100,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-20T15:10:00Z","v":105,"vw":2.18},{"c":2.155,"h":2.16,"l":2.15,"n":12,"o":2.16,"t":"2026-10-20T15:15:00Z","v":4038,"vw":2.151},{"c":2.16,"h":2.1661,"l":2.155,"n":26,"o":2.155,"t":"2026-10-20T15:25:00Z","v":1468,"vw":2.161864},{"c":2.155,"h":2.155,"l":2.155,"n":2,"o":2.155,"t":"2026-10-20T15:30:00Z","v":131,"vw":2.155},{"c":2.16,"h":2.16,"l":2.155,"n":2,"o":2.155,"t":"2026-10-20T15:35:00Z","v":200,"vw":2.1575},{"c":2.18,"h":2.18,"l":2.155,"n":15,"o":2.17,"t":"2026-10-20T15:40:00Z","v":2580,"vw":2.168937},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T15:45:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T15:55:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T16:00:00Z","v":100,"vw":2.2},{"c":2.15,"h":2.19,"l":2.15,"n":5,"o":2.19,"t":"2026-10-20T16:10:00Z","v":450,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-20T16:15:00Z","v":105,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T16:20:00Z","v":101,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-20T16:35:00Z","v":300,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T16:45:00Z","v":200,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-10-20T17:15:00Z","v":5361,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-20T17:25:00Z","v":105,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T17:30:00Z","v":415,"vw":2.175},{"c":2.175,"h":2.2,"l":2.175,"n":3,"o":2.2,"t":"2026-10-20T17:45:00Z","v":223,"vw":2.1875},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T17:50:00Z","v":129,"vw":2.2},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.175},{"c":2.175,"h":2.2,"l":2.175,"n":2,"o":2.2,"t":"2026-10-20T18:05:00Z","v":208,"vw":2.187019},{"c":2.175,"h":2.175,"l":2.175,"n":6,"o":2.175,"t":"2026-10-20T18:10:00Z","v":497,"vw":2.175},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T18:15:00Z","v":106,"vw":2.175},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-20T18:25:00Z","v":100,"vw":2.175},{"c":2.1932,"h":2.1932,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T18:30:00Z","v":209,"vw":2.170877},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-20T18:35:00Z","v":100,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T18:40:00Z","v":167,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T18:55:00Z","v":178,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T19:00:00Z","v":300,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-20T19:10:00Z","v":1400,"vw":2.15},{"c":2.145,"h":2.16,"l":2.13,"n":25,"o":2.15,"t":"2026-10-20T19:15:00Z","v":9113,"vw":2.145209},{"c":2.145,"h":2.16,"l":2.13,"n":9,"o":2.13,"t":"2026-10-20T19:20:00Z","v":1386,"vw":2.140033},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-20T19:25:00Z","v":115,"vw":2.16},{"c":2.155,"h":2.16,"l":2.155,"n":6,"o":2.16,"t":"2026-10-20T19:30:00Z","v":507,"vw":2.15875},{"c":2.14,"h":2.1576,"l":2.14,"n":4,"o":2.1576,"t":"2026-10-20T19:35:00Z","v":500,"vw":2.15004},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-20T19:40:00Z","v":247,"vw":2.16},{"c":2.1699,"h":2.1699,"l":2.14,"n":7,"o":2.16,"t":"2026-10-20T19:45:00Z","v":989,"vw":2.157827},{"c":2.14,"h":2.15,"l":2.13,"n":46,"o":2.14,"t":"2026-10-20T19:50:00Z","v":2166,"vw":2.135302},{"c":2.145,"h":2.15,"l":2.12,"n":52,"o":2.15,"t":"2026-10-20T19:55:00Z","v":3756,"vw":2.140886},{"c":2.17,"h":2.17,"l":2.13,"n":4,"o":2.13,"t":"2026-10-20T20:00:00Z","v":1696,"vw":2.156946},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-21T12:40:00Z","v":471,"vw":2.28},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-21T13:30:00Z","v":223,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-21T13:40:00Z","v":1755,"vw":2.2},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-21T13:50:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.1477,"l":2.12,"n":32,"o":2.136,"t":"2026-10-21T13:55:00Z","v":2251,"vw":2.135952},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-21T14:00:00Z","v":500,"vw":2.14},{"c":2.19,"h":2.19,"l":2.11,"n":32,"o":2.125,"t":"2026-10-21T14:05:00Z","v":4666,"vw":2.138276},{"c":2.2799,"h":2.2799,"l":2.13,"n":37,"o":2.19,"t":"2026-10-21T14:10:00Z","v":3027,"vw":2.186841},{"c":2.21,"h":2.215,"l":2.15,"n":35,"o":2.215,"t":"2026-10-21T14:15:00Z","v":13988,"vw":2.193835},{"c":2.235,"h":2.235,"l":2.235,"n":5,"o":2.235,"t":"2026-10-21T14:20:00Z","v":831,"vw":2.235},{"c":2.2399,"h":2.2399,"l":2.2,"n":20,"o":2.235,"t":"2026-10-21T14:25:00Z","v":1597,"vw":2.230267},{"c":2.215,"h":2.215,"l":2.2,"n":8,"o":2.215,"t":"2026-10-21T14:35:00Z","v":800,"vw":2.213125},{"c":2.15,"h":2.215,"l":2.15,"n":20,"o":2.215,"t":"2026-10-21T14:40:00Z","v":2192,"vw":2.198947},{"c":2.21,"h":2.21,"l":2.19,"n":31,"o":2.19,"t":"2026-10-21T14:45:00Z","v":2438,"vw":2.205645},{"c":2.16,"h":2.24,"l":2.16,"n":11,"o":2.22,"t":"2026-10-21T14:50:00Z","v":2098,"vw":2.227752},{"c":2.2344,"h":2.2344,"l":2.2344,"n":4,"o":2.2344,"t":"2026-10-21T14:55:00Z","v":427,"vw":2.2344},{"c":2.2384,"h":2.2384,"l":2.2384,"n":2,"o":2.2384,"t":"2026-10-21T15:00:00Z","v":110,"vw":2.2384},{"c":2.21,"h":2.21,"l":2.19,"n":11,"o":2.19,"t":"2026-10-21T15:20:00Z","v":823,"vw":2.207143},{"c":2.2,"h":2.23,"l":2.2,"n":21,"o":2.23,"t":"2026-10-21T15:25:00Z","v":10477,"vw":2.200399},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-21T15:30:00Z","v":208,"vw":2.22},{"c":2.18,"h":2.22,"l":2.18,"n":33,"o":2.22,"t":"2026-10-21T15:35:00Z","v":6623,"vw":2.186265},{"c":2.205,"h":2.205,"l":2.205,"n":6,"o":2.205,"t":"2026-10-21T15:40:00Z","v":855,"vw":2.205},{"c":2.23,"h":2.23,"l":2.18,"n":4,"o":2.23,"t":"2026-10-21T15:55:00Z","v":310,"vw":2.213333},{"c":2.23,"h":2.23,"l":2.18,"n":4,"o":2.18,"t":"2026-10-21T16:05:00Z","v":323,"vw":2.2},{"c":2.18,"h":2.1822,"l":2.18,"n":7,"o":2.1822,"t":"2026-10-21T16:15:00Z","v":931,"vw":2.181586},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-21T16:20:00Z","v":105,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-21T16:25:00Z","v":200,"vw":2.17},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-21T16:30:00Z","v":468,"vw":2.19},{"c":2.21,"h":2.21,"l":2.17,"n":20,"o":2.2,"t":"2026-10-21T16:35:00Z","v":2256,"vw":2.197561},{"c":2.23,"h":2.23,"l":2.22,"n":11,"o":2.22,"t":"2026-10-21T16:40:00Z","v":830,"vw":2.225074},{"c":2.215,"h":2.215,"l":2.215,"n":4,"o":2.215,"t":"2026-10-21T16:50:00Z","v":178,"vw":2.215},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-21T16:55:00Z","v":3014,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":19,"o":2.225,"t":"2026-10-21T17:00:00Z","v":1541,"vw":2.228079},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-21T17:05:00Z","v":1123,"vw":2.22},{"c":2.22,"h":2.23,"l":2.22,"n":7,"o":2.23,"t":"2026-10-21T17:10:00Z","v":1275,"vw":2.220833},{"c":2.16,"h":2.22,"l":2.16,"n":19,"o":2.185,"t":"2026-10-21T17:20:00Z","v":1117,"vw":2.209708},{"c":2.23,"h":2.23,"l":2.195,"n":5,"o":2.195,"t":"2026-10-21T17:25:00Z","v":1100,"vw":2.198182},{"c":2.22,"h":2.23,"l":2.19,"n":7,"o":2.19,"t":"2026-10-21T17:35:00Z","v":480,"vw":2.2075},{"c":2.205,"h":2.22,"l":2.205,"n":3,"o":2.205,"t":"2026-10-21T17:45:00Z","v":670,"vw":2.207239},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-21T17:55:00Z","v":102,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-21T18:05:00Z","v":133,"vw":2.22},{"c":2.2,"h":2.2,"l":2.19,"n":2,"o":2.19,"t":"2026-10-21T18:15:00Z","v":200,"vw":2.195},{"c":2.21,"h":2.2299,"l":2.21,"n":3,"o":2.2299,"t":"2026-10-21T18:20:00Z","v":3900,"vw":2.228879},{"c":2.23,"h":2.23,"l":2.19,"n":3,"o":2.19,"t":"2026-10-21T18:25:00Z","v":300,"vw":2.213333},{"c":2.23,"h":2.23,"l":2.22,"n":3,"o":2.22,"t":"2026-10-21T18:30:00Z","v":300,"vw":2.223333},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T18:35:00Z","v":100,"vw":2.21},{"c":2.19,"h":2.22,"l":2.19,"n":3,"o":2.21,"t":"2026-10-21T18:40:00Z","v":624,"vw":2.201218},{"c":2.205,"h":2.205,"l":2.19,"n":3,"o":2.19,"t":"2026-10-21T18:45:00Z","v":300,"vw":2.198333},{"c":2.19,"h":2.19,"l":2.17,"n":21,"o":2.19,"t":"2026-10-21T18:50:00Z","v":3231,"vw":2.180984},{"c":2.1809,"h":2.19,"l":2.17,"n":5,"o":2.19,"t":"2026-10-21T18:55:00Z","v":1208,"vw":2.18075},{"c":2.16,"h":2.1753,"l":2.16,"n":6,"o":2.1753,"t":"2026-10-21T19:00:00Z","v":1190,"vw":2.1696},{"c":2.175,"h":2.175,"l":2.16,"n":5,"o":2.175,"t":"2026-10-21T19:05:00Z","v":1510,"vw":2.168311},{"c":2.175,"h":2.175,"l":2.16,"n":11,"o":2.1722,"t":"2026-10-21T19:10:00Z","v":889,"vw":2.17145},{"c":2.16,"h":2.19,"l":2.16,"n":6,"o":2.19,"t":"2026-10-21T19:15:00Z","v":344,"vw":2.18},{"c":2.175,"h":2.175,"l":2.175,"n":4,"o":2.175,"t":"2026-10-21T19:20:00Z","v":415,"vw":2.175},{"c":2.16,"h":2.161,"l":2.16,"n":3,"o":2.16,"t":"2026-10-21T19:25:00Z","v":300,"vw":2.160333},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-21T19:30:00Z","v":200,"vw":2.175},{"c":2.1754,"h":2.1754,"l":2.1754,"n":1,"o":2.1754,"t":"2026-10-21T19:40:00Z","v":1000,"vw":2.1754},{"c":2.175,"h":2.19,"l":2.16,"n":7,"o":2.19,"t":"2026-10-21T19:45:00Z","v":415,"vw":2.175},{"c":2.19,"h":2.19,"l":2.16,"n":29,"o":2.17,"t":"2026-10-21T19:50:00Z","v":4544,"vw":2.172626},{"c":2.19,"h":2.2,"l":2.18,"n":89,"o":2.2,"t":"2026-10-21T19:55:00Z","v":8421,"vw":2.191495},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-21T20:00:00Z","v":1437,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T21:00:00Z","v":200,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-21T22:35:00Z","v":112,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-21T23:00:00Z","v":100,"vw":2.21},{"c":2.3,"h":2.3,"l":2.29,"n":3,"o":2.29,"t":"2026-10-21T23:05:00Z","v":434,"vw":2.297696},{"c":2.082,"h":2.082,"l":2.082,"n":1,"o":2.082,"t":"2026-10-22T11:05:00Z","v":1200,"vw":2.082},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T13:30:00Z","v":359,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T13:35:00Z","v":1470,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T13:45:00Z","v":580,"vw":2.14},{"c":2.07,"h":2.1117,"l":2.07,"n":18,"o":2.11,"t":"2026-10-22T13:50:00Z","v":1418,"vw":2.0918},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-22T13:55:00Z","v":792,"vw":2.13},{"c":2.0994,"h":2.0994,"l":2.0994,"n":1,"o":2.0994,"t":"2026-10-22T14:00:00Z","v":490,"vw":2.0994},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-22T14:05:00Z","v":133,"vw":2.09},{"c":2.0779,"h":2.0779,"l":2.05,"n":4,"o":2.05,"t":"2026-10-22T14:15:00Z","v":9101,"vw":2.065046},{"c":2.075,"h":2.075,"l":2.075,"n":1,"o":2.075,"t":"2026-10-22T14:20:00Z","v":1000,"vw":2.075},{"c":2.05,"h":2.05,"l":2.05,"n":6,"o":2.05,"t":"2026-10-22T14:25:00Z","v":397,"vw":2.05},{"c":2.07,"h":2.07,"l":2.03,"n":29,"o":2.04,"t":"2026-10-22T14:30:00Z","v":4431,"vw":2.039591},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T14:35:00Z","v":200,"vw":2.05},{"c":2.05,"h":2.06,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T14:40:00Z","v":661,"vw":2.052057},{"c":2.06,"h":2.06,"l":2.06,"n":9,"o":2.06,"t":"2026-10-22T14:45:00Z","v":931,"vw":2.06},{"c":2.0208,"h":2.0208,"l":2.0208,"n":8,"o":2.0208,"t":"2026-10-22T14:50:00Z","v":205,"vw":2.0208},{"c":2.05,"h":2.05,"l":2.01,"n":4,"o":2.01,"t":"2026-10-22T15:00:00Z","v":450,"vw":2.040741},{"c":2.05,"h":2.05,"l":2.01,"n":2,"o":2.01,"t":"2026-10-22T15:15:00Z","v":200,"vw":2.03},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T15:20:00Z","v":105,"vw":2.05},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-22T15:25:00Z","v":106,"vw":2.03},{"c":2.04,"h":2.04,"l":2.01,"n":6,"o":2.035,"t":"2026-10-22T15:30:00Z","v":1130,"vw":2.026709},{"c":2.03,"h":2.04,"l":2,"n":53,"o":2.04,"t":"2026-10-22T15:35:00Z","v":27347,"vw":2.002673},{"c":2,"h":2.04,"l":2,"n":5,"o":2.04,"t":"2026-10-22T15:40:00Z","v":1236,"vw":2.036364},{"c":2.03,"h":2.03,"l":2,"n":25,"o":2.0119,"t":"2026-10-22T15:45:00Z","v":1894,"vw":2.022121},{"c":2.035,"h":2.04,"l":2.015,"n":12,"o":2.015,"t":"2026-10-22T15:50:00Z","v":2752,"vw":2.033847},{"c":2.035,"h":2.06,"l":2.02,"n":3,"o":2.06,"t":"2026-10-22T15:55:00Z","v":750,"vw":2.036333},{"c":2.0149,"h":2.035,"l":2.0149,"n":6,"o":2.0324,"t":"2026-10-22T16:00:00Z","v":1000,"vw":2.029656},{"c":2.03,"h":2.05,"l":2.01,"n":9,"o":2.01,"t":"2026-10-22T16:05:00Z","v":583,"vw":2.032906},{"c":2.035,"h":2.035,"l":2.035,"n":1,"o":2.035,"t":"2026-10-22T16:10:00Z","v":100,"vw":2.035},{"c":2.0453,"h":2.08,"l":2.0453,"n":5,"o":2.08,"t":"2026-10-22T16:15:00Z","v":523,"vw":2.053975},{"c":2.03,"h":2.08,"l":2.03,"n":4,"o":2.03,"t":"2026-10-22T16:25:00Z","v":800,"vw":2.040938},{"c":2.03,"h":2.07,"l":2.03,"n":3,"o":2.07,"t":"2026-10-22T16:30:00Z","v":253,"vw":2.05},{"c":2.03,"h":2.07,"l":2.02,"n":4,"o":2.02,"t":"2026-10-22T16:35:00Z","v":353,"vw":2.04},{"c":2.0211,"h":2.07,"l":2.0211,"n":14,"o":2.0419,"t":"2026-10-22T16:40:00Z","v":3518,"vw":2.039485},{"c":2.0202,"h":2.05,"l":2.0201,"n":7,"o":2.05,"t":"2026-10-22T16:45:00Z","v":1500,"vw":2.03408},{"c":2.0137,"h":2.04,"l":2.0137,"n":10,"o":2.02,"t":"2026-10-22T16:50:00Z","v":2204,"vw":2.018975},{"c":2.04,"h":2.04,"l":2.04,"n":7,"o":2.04,"t":"2026-10-22T16:55:00Z","v":516,"vw":2.04},{"c":2.02,"h":2.05,"l":2.02,"n":5,"o":2.02,"t":"2026-10-22T17:00:00Z","v":501,"vw":2.038},{"c":2.02,"h":2.0345,"l":2.02,"n":4,"o":2.0345,"t":"2026-10-22T17:05:00Z","v":1300,"vw":2.025577},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-22T17:10:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.035,"l":2.02,"n":2,"o":2.035,"t":"2026-10-22T17:15:00Z","v":300,"vw":2.03},{"c":2.05,"h":2.05,"l":2.02,"n":16,"o":2.05,"t":"2026-10-22T17:20:00Z","v":5501,"vw":2.049432},{"c":2.0511,"h":2.06,"l":2.0511,"n":7,"o":2.06,"t":"2026-10-22T17:25:00Z","v":2479,"vw":2.053475},{"c":2.06,"h":2.06,"l":2.0581,"n":3,"o":2.0581,"t":"2026-10-22T17:30:00Z","v":2223,"vw":2.059827},{"c":2.06,"h":2.06,"l":2.05,"n":9,"o":2.05,"t":"2026-10-22T17:35:00Z","v":2482,"vw":2.050646},{"c":2.06,"h":2.07,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T17:40:00Z","v":1700,"vw":2.062941},{"c":2.045,"h":2.05,"l":2.045,"n":11,"o":2.05,"t":"2026-10-22T17:45:00Z","v":1999,"vw":2.04865},{"c":2.04,"h":2.0468,"l":2.04,"n":6,"o":2.04,"t":"2026-10-22T17:50:00Z","v":818,"vw":2.044857},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-22T17:55:00Z","v":101,"vw":2.04},{"c":2.04,"h":2.04,"l":2.02,"n":40,"o":2.0246,"t":"2026-10-22T18:00:00Z","v":2527,"vw":2.022999},{"c":2.05,"h":2.05,"l":2.0326,"n":21,"o":2.04,"t":"2026-10-22T18:05:00Z","v":1667,"vw":2.038736},{"c":2.0516,"h":2.0516,"l":2.0516,"n":1,"o":2.0516,"t":"2026-10-22T18:10:00Z","v":500,"vw":2.0516},{"c":2.0507,"h":2.0507,"l":2.0507,"n":2,"o":2.0507,"t":"2026-10-22T18:15:00Z","v":523,"vw":2.0507},{"c":2.06,"h":2.06,"l":2.06,"n":7,"o":2.06,"t":"2026-10-22T18:20:00Z","v":1039,"vw":2.06},{"c":2.0575,"h":2.0582,"l":2.0575,"n":3,"o":2.0582,"t":"2026-10-22T18:25:00Z","v":1003,"vw":2.05785},{"c":2.055,"h":2.055,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T18:30:00Z","v":2000,"vw":2.05025},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-22T18:35:00Z","v":1000,"vw":2.03},{"c":2.065,"h":2.065,"l":2.06,"n":5,"o":2.06,"t":"2026-10-22T18:40:00Z","v":376,"vw":2.063333},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T18:45:00Z","v":223,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T18:50:00Z","v":395,"vw":2.05},{"c":2.05,"h":2.065,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T18:55:00Z","v":376,"vw":2.055},{"c":2.065,"h":2.065,"l":2.05,"n":8,"o":2.05,"t":"2026-10-22T19:00:00Z","v":436,"vw":2.055},{"c":2.05,"h":2.065,"l":2.05,"n":6,"o":2.05,"t":"2026-10-22T19:05:00Z","v":354,"vw":2.055},{"c":2.065,"h":2.065,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T19:10:00Z","v":228,"vw":2.0575},{"c":2.06,"h":2.06,"l":2.05,"n":5,"o":2.05,"t":"2026-10-22T19:15:00Z","v":271,"vw":2.055},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T19:20:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-22T19:25:00Z","v":200,"vw":2.06},{"c":2.06,"h":2.07,"l":2.06,"n":6,"o":2.06,"t":"2026-10-22T19:30:00Z","v":451,"vw":2.0625},{"c":2.05,"h":2.06,"l":2.05,"n":4,"o":2.06,"t":"2026-10-22T19:35:00Z","v":273,"vw":2.055},{"c":2.07,"h":2.07,"l":2.05,"n":3,"o":2.05,"t":"2026-10-22T19:40:00Z","v":300,"vw":2.056667},{"c":2.07,"h":2.07,"l":2.05,"n":13,"o":2.05,"t":"2026-10-22T19:45:00Z","v":956,"vw":2.06375},{"c":2.09,"h":2.09,"l":2.07,"n":14,"o":2.07,"t":"2026-10-22T19:50:00Z","v":1373,"vw":2.073984},{"c":2.09,"h":2.1,"l":2.075,"n":34,"o":2.075,"t":"2026-10-22T19:55:00Z","v":2012,"vw":2.088791},{"c":2.1,"h":2.1,"l":2.07,"n":3,"o":2.07,"t":"2026-10-22T20:00:00Z","v":2509,"vw":2.076536}],"history":[{"c":3.2462,"h":3.5,"l":3,"n":1192,"o":3.15,"t":"2025-05-06T04:00:00Z","v":401663,"vw":3.249517},{"c":3.23,"h":3.35,"l":3.2,"n":832,"o":3.25,"t":"2025-05-07T04:00:00Z","v":287941,"vw":3.281217},{"c":3.4,"h":3.4,"l":3.02,"n":574,"o":3.25,"t":"2025-05-08T04:00:00Z","v":152250,"vw":3.268838},{"c":3.17,"h":3.4,"l":3.03,"n":566,"o":3.4,"t":"2025-05-09T04:00:00Z","v":267123,"vw":3.275459},{"c":3.4,"h":3.4,"l":3.12,"n":1393,"o":3.24,"t":"2025-05-12T04:00:00Z","v":539970,"vw":3.263557},{"c":3.95,"h":4.2,"l":3.37,"n":2581,"o":3.4,"t":"2025-05-13T04:00:00Z","v":820575,"vw":3.953005},{"c":3.53,"h":4,"l":3.4301,"n":1678,"o":3.97,"t":"2025-05-14T04:00:00Z","v":495516,"vw":3.655358},{"c":3.51,"h":3.6,"l":3.26,"n":600,"o":3.49,"t":"2025-05-15T04:00:00Z","v":171365,"vw":3.423346},{"c":4.35,"h":4.35,"l":3.52,"n":2088,"o":3.52,"t":"2025-05-16T04:00:00Z","v":848123,"vw":4.043829},{"c":4.5,"h":5.61,"l":4,"n":4857,"o":4.39,"t":"2025-05-19T04:00:00Z","v":1360180,"vw":4.825958},{"c":4.34,"h":4.65,"l":4.11,"n":1943,"o":4.5,"t":"2025-05-20T04:00:00Z","v":384946,"vw":4.327393},{"c":4.36,"h":4.9,"l":4.16,"n":2313,"o":4.16,"t":"2025-05-21T04:00:00Z","v":555930,"vw":4.577531},{"c":4.65,"h":4.77,"l":4,"n":2100,"o":4.45,"t":"2025-05-22T04:00:00Z","v":397100,"vw":4.363646},{"c":4.6,"h":4.66,"l":4.005,"n":2055,"o":4.18,"t":"2025-05-23T04:00:00Z","v":561921,"vw":4.255923},{"c":4.84,"h":5.29,"l":4.67,"n":2577,"o":4.67,"t":"2025-05-27T04:00:00Z","v":605058,"vw":5.019505},{"c":4.99,"h":5.09,"l":4.81,"n":1616,"o":4.98,"t":"2025-05-28T04:00:00Z","v":300303,"vw":4.934148},{"c":4.79,"h":5.17,"l":4.65,"n":1240,"o":5.07,"t":"2025-05-29T04:00:00Z","v":329022,"vw":4.865889},{"c":4.74,"h":4.7993,"l":4.33,"n":1175,"o":4.62,"t":"2025-05-30T04:00:00Z","v":299773,"vw":4.562607},{"c":4.69,"h":4.82,"l":4.52,"n":796,"o":4.64,"t":"2025-06-02T04:00:00Z","v":176779,"vw":4.702817},{"c":4.87,"h":5.31,"l":4.65,"n":1993,"o":4.78,"t":"2025-06-03T04:00:00Z","v":508843,"vw":4.943901},{"c":5.29,"h":5.32,"l":4.72,"n":2327,"o":4.81,"t":"2025-06-04T04:00:00Z","v":470442,"vw":5.054968},{"c":5.32,"h":5.43,"l":4.95,"n":1515,"o":5.29,"t":"2025-06-05T04:00:00Z","v":238443,"vw":5.183646},{"c":6,"h":6.16,"l":5.01,"n":3109,"o":5.25,"t":"2025-06-06T04:00:00Z","v":706844,"vw":5.70732},{"c":5.78,"h":6.42,"l":5.45,"n":4002,"o":5.97,"t":"2025-06-09T04:00:00Z","v":590298,"vw":5.999125},{"c":6.15,"h":6.15,"l":5.55,"n":2297,"o":5.56,"t":"2025-06-10T04:00:00Z","v":278935,"vw":5.871985},{"c":6.1,"h":6.35,"l":5.8,"n":2247,"o":6.02,"t":"2025-06-11T04:00:00Z","v":348056,"vw":6.129936},{"c":6.18,"h":6.29,"l":5.875,"n":1746,"o":6.04,"t":"2025-06-12T04:00:00Z","v":240044,"vw":6.086332},{"c":5.76,"h":6.29,"l":5.65,"n":1451,"o":5.97,"t":"2025-06-13T04:00:00Z","v":167318,"vw":5.868255},{"c":6.35,"h":6.42,"l":5.7224,"n":2793,"o":5.86,"t":"2025-06-16T04:00:00Z","v":337145,"vw":6.170691},{"c":5.9,"h":6.35,"l":5.71,"n":3054,"o":6.2,"t":"2025-06-17T04:00:00Z","v":575747,"vw":5.978868},{"c":6.18,"h":6.18,"l":5.67,"n":1984,"o":5.85,"t":"2025-06-18T04:00:00Z","v":381592,"vw":6.009293},{"c":6.13,"h":6.37,"l":5.75,"n":3855,"o":6.1,"t":"2025-06-20T04:00:00Z","v":1466192,"vw":6.132286},{"c":7.42,"h":7.54,"l":6.1,"n":4484,"o":6.11,"t":"2025-06-23T04:00:00Z","v":1013074,"vw":6.984681},{"c":7.32,"h":7.62,"l":6.69,"n":4127,"o":7.36,"t":"2025-06-24T04:00:00Z","v":763598,"vw":7.208713},{"c":6.91,"h":7.22,"l":6.82,"n":2629,"o":7.01,"t":"2025-06-25T04:00:00Z","v":370418,"vw":7.007421},{"c":7.49,"h":7.85,"l":7,"n":2664,"o":7,"t":"2025-06-26T04:00:00Z","v":409975,"vw":7.46793},{"c":7.15,"h":7.6099,"l":7.0033,"n":1568,"o":7.5,"t":"2025-06-27T04:00:00Z","v":253308,"vw":7.328988},{"c":6.8,"h":7.74,"l":6.74,"n":2378,"o":7.19,"t":"2025-06-30T04:00:00Z","v":324072,"vw":7.16167},{"c":7.08,"h":7.11,"l":6.26,"n":2338,"o":6.76,"t":"2025-07-01T04:00:00Z","v":528228,"vw":6.632378},{"c":9.13,"h":9.38,"l":7.05,"n":5597,"o":7.1,"t":"2025-07-02T04:00:00Z","v":1330930,"vw":8.471003},{"c":8.34,"h":8.95,"l":8.22,"n":2920,"o":8.63,"t":"2025-07-03T04:00:00Z","v":433170,"vw":8.611574},{"c":7.95,"h":8.69,"l":7.75,"n":2804,"o":8.5,"t":"2025-07-07T04:00:00Z","v":461184,"vw":8.049381},{"c":8.43,"h":8.9797,"l":7.9514,"n":2628,"o":7.96,"t":"2025-07-08T04:00:00Z","v":467390,"vw":8.553941},{"c":8.73,"h":8.76,"l":8.15,"n":1571,"o":8.56,"t":"2025-07-09T04:00:00Z","v":207575,"vw":8.478688},{"c":8.16,"h":9.3082,"l":7.81,"n":2978,"o":8.8,"t":"2025-07-10T04:00:00Z","v":451520,"vw":8.334307},{"c":7.93,"h":8.3768,"l":7.66,"n":1947,"o":8.15,"t":"2025-07-11T04:00:00Z","v":281819,"vw":8.104102},{"c":7.5,"h":7.85,"l":7.0101,"n":2955,"o":7.84,"t":"2025-07-14T04:00:00Z","v":484519,"vw":7.361771},{"c":6.32,"h":7.37,"l":6.25,"n":6033,"o":7.32,"t":"2025-07-15T04:00:00Z","v":1282622,"vw":6.605493},{"c":6.08,"h":6.44,"l":5.92,"n":5494,"o":6.21,"t":"2025-07-16T04:00:00Z","v":1180843,"vw":6.14879},{"c":5.78,"h":6.18,"l":5.63,"n":8079,"o":6.08,"t":"2025-07-17T04:00:00Z","v":1923612,"vw":5.841532},{"c":7.72,"h":8.09,"l":5.9,"n":36238,"o":5.99,"t":"2025-07-18T04:00:00Z","v":5792285,"vw":7.209952},{"c":7.1,"h":7.9472,"l":7.0601,"n":8374,"o":7.8,"t":"2025-07-21T04:00:00Z","v":1301760,"vw":7.460158},{"c":7.01,"h":7.4199,"l":6.72,"n":7370,"o":7.17,"t":"2025-07-22T04:00:00Z","v":935811,"vw":7.065163},{"c":8.39,"h":8.49,"l":7.17,"n":6783,"o":7.3,"t":"2025-07-23T04:00:00Z","v":1267585,"vw":8.069021},{"c":8.35,"h":8.675,"l":8.18,"n":4385,"o":8.6,"t":"2025-07-24T04:00:00Z","v":577708,"vw":8.424585},{"c":8.5,"h":8.5,"l":8.0301,"n":2454,"o":8.25,"t":"2025-07-25T04:00:00Z","v":277643,"vw":8.308252},{"c":7.93,"h":8.5,"l":7.8,"n":3886,"o":8.5,"t":"2025-07-28T04:00:00Z","v":673688,"vw":8.042874},{"c":7.43,"h":8.0971,"l":7.35,"n":2918,"o":7.81,"t":"2025-07-29T04:00:00Z","v":454075,"vw":7.557998},{"c":8.38,"h":8.73,"l":7.52,"n":5778,"o":7.52,"t":"2025-07-30T04:00:00Z","v":1034957,"vw":8.304265},{"c":9.68,"h":10.04,"l":8.38,"n":10054,"o":8.75,"t":"2025-07-31T04:00:00Z","v":1654789,"vw":9.424073},{"c":9.18,"h":9.49,"l":8.16,"n":6565,"o":8.6,"t":"2025-08-01T04:00:00Z","v":975396,"vw":8.889003},{"c":9.1,"h":10.22,"l":8.85,"n":4836,"o":9.36,"t":"2025-08-04T04:00:00Z","v":768900,"vw":9.407727},{"c":8.48,"h":9.87,"l":8.42,"n":5230,"o":9.13,"t":"2025-08-05T04:00:00Z","v":613060,"vw":8.878524},{"c":9.19,"h":10.02,"l":8.22,"n":7198,"o":8.73,"t":"2025-08-06T04:00:00Z","v":1172539,"vw":9.278716},{"c":8.36,"h":9.75,"l":8.25,"n":6783,"o":9.27,"t":"2025-08-07T04:00:00Z","v":959807,"vw":8.872609},{"c":9.43,"h":9.73,"l":8.51,"n":8006,"o":8.51,"t":"2025-08-08T04:00:00Z","v":1293246,"vw":9.281407},{"c":9.02,"h":9.4986,"l":8.5,"n":5423,"o":9.49,"t":"2025-08-11T04:00:00Z","v":779475,"vw":8.857118},{"c":8.82,"h":9.49,"l":8.41,"n":7691,"o":9.14,"t":"2025-08-12T04:00:00Z","v":1130404,"vw":8.776569},{"c":8.61,"h":11.55,"l":8.42,"n":15537,"o":10.94,"t":"2025-08-13T04:00:00Z","v":2544992,"vw":10.030132},{"c":8.93,"h":8.935,"l":7.74,"n":13295,"o":8.42,"t":"2025-08-14T04:00:00Z","v":1513735,"vw":8.398062},{"c":8.29,"h":9.01,"l":8.185,"n":6523,"o":8.92,"t":"2025-08-15T04:00:00Z","v":775339,"vw":8.573018},{"c":9.52,"h":9.66,"l":8.56,"n":9619,"o":8.82,"t":"2025-08-18T04:00:00Z","v":1112369,"vw":9.186543},{"c":8.56,"h":9.55,"l":8.27,"n":8122,"o":9.48,"t":"2025-08-19T04:00:00Z","v":979004,"vw":8.777296},{"c":8.19,"h":8.45,"l":7.6,"n":7010,"o":8.35,"t":"2025-08-20T04:00:00Z","v":1097740,"vw":7.901199},{"c":8.49,"h":8.77,"l":8.032,"n":4889,"o":8.19,"t":"2025-08-21T04:00:00Z","v":327686,"vw":8.476597},{"c":9.09,"h":9.2293,"l":8.34,"n":7853,"o":8.57,"t":"2025-08-22T04:00:00Z","v":585800,"vw":8.940224},{"c":8.63,"h":9.21,"l":8.585,"n":6372,"o":9.01,"t":"2025-08-25T04:00:00Z","v":579969,"vw":8.919027},{"c":8.33,"h":8.93,"l":8.01,"n":4530,"o":8.72,"t":"2025-08-26T04:00:00Z","v":554219,"vw":8.305798},{"c":7.89,"h":8.4242,"l":7.79,"n":4233,"o":8.35,"t":"2025-08-27T04:00:00Z","v":495222,"vw":7.99118},{"c":7.73,"h":8.35,"l":7.61,"n":3662,"o":7.93,"t":"2025-08-28T04:00:00Z","v":496630,"vw":7.904157},{"c":7.64,"h":7.93,"l":7.2,"n":6679,"o":7.67,"t":"2025-08-29T04:00:00Z","v":520556,"vw":7.436964},{"c":7.4,"h":7.6208,"l":7.26,"n":6327,"o":7.54,"t":"2025-09-02T04:00:00Z","v":522969,"vw":7.450528},{"c":7.02,"h":7.83,"l":6.9404,"n":6108,"o":7.5,"t":"2025-09-03T04:00:00Z","v":825999,"vw":7.188012},{"c":7.01,"h":7.2,"l":6.78,"n":4963,"o":7.03,"t":"2025-09-04T04:00:00Z","v":566159,"vw":6.95716},{"c":7.04,"h":7.2564,"l":6.64,"n":5583,"o":6.97,"t":"2025-09-05T04:00:00Z","v":557412,"vw":6.935461},{"c":6.61,"h":7.115,"l":6.33,"n":8805,"o":7.06,"t":"2025-09-08T04:00:00Z","v":1233310,"vw":6.556065},{"c":6.63,"h":7.2,"l":6.61,"n":6918,"o":6.97,"t":"2025-09-09T04:00:00Z","v":1105093,"vw":6.87662},{"c":7.17,"h":7.38,"l":6.85,"n":5593,"o":6.85,"t":"2025-09-10T04:00:00Z","v":704348,"vw":7.161227},{"c":7.09,"h":7.2485,"l":6.91,"n":5182,"o":7.23,"t":"2025-09-11T04:00:00Z","v":459636,"vw":7.06771},{"c":6.85,"h":7.19,"l":6.85,"n":3563,"o":7.01,"t":"2025-09-12T04:00:00Z","v":358973,"vw":6.990493},{"c":7.35,"h":7.39,"l":7,"n":3906,"o":7,"t":"2025-09-15T04:00:00Z","v":495331,"vw":7.225302},{"c":7.01,"h":7.6,"l":6.92,"n":4846,"o":7.44,"t":"2025-09-16T04:00:00Z","v":541307,"vw":7.131404},{"c":7.11,"h":7.41,"l":6.9,"n":3832,"o":6.9,"t":"2025-09-17T04:00:00Z","v":432305,"vw":7.192741},{"c":7.29,"h":7.64,"l":7.17,"n":4709,"o":7.32,"t":"2025-09-18T04:00:00Z","v":556664,"vw":7.392622},{"c":8.75,"h":8.95,"l":7.44,"n":10597,"o":7.53,"t":"2025-09-19T04:00:00Z","v":1668120,"vw":8.41266},{"c":9.06,"h":9.59,"l":8,"n":11063,"o":8.77,"t":"2025-09-22T04:00:00Z","v":1186266,"vw":8.856211},{"c":8.72,"h":10.25,"l":8.6,"n":10180,"o":9.5,"t":"2025-09-23T04:00:00Z","v":1288085,"vw":9.346515},{"c":8.55,"h":9.0872,"l":8.2249,"n":5244,"o":8.97,"t":"2025-09-24T04:00:00Z","v":503227,"vw":8.518473},{"c":8.17,"h":8.48,"l":7.65,"n":4926,"o":8,"t":"2025-09-25T04:00:00Z","v":661385,"vw":8.046477},{"c":7.85,"h":8.2491,"l":7.64,"n":4742,"o":8.17,"t":"2025-09-26T04:00:00Z","v":580002,"vw":7.856519},{"c":8.21,"h":8.6,"l":7.98,"n":5777,"o":7.98,"t":"2025-09-29T04:00:00Z","v":728100,"vw":8.330357},{"c":8.81,"h":8.95,"l":8.16,"n":5275,"o":8.23,"t":"2025-09-30T04:00:00Z","v":616147,"vw":8.635119},{"c":8.4,"h":8.925,"l":8.27,"n":5753,"o":8.78,"t":"2025-10-01T04:00:00Z","v":457693,"vw":8.463026},{"c":9.1,"h":9.3799,"l":8.51,"n":8467,"o":8.51,"t":"2025-10-02T04:00:00Z","v":814342,"vw":9.004203},{"c":9.22,"h":9.83,"l":9.07,"n":6409,"o":9.12,"t":"2025-10-03T04:00:00Z","v":819444,"vw":9.398127},{"c":9.8,"h":10.17,"l":9.04,"n":7986,"o":9.04,"t":"2025-10-06T04:00:00Z","v":924845,"vw":9.794456},{"c":9.18,"h":9.95,"l":8.9304,"n":6889,"o":9.95,"t":"2025-10-07T04:00:00Z","v":818252,"vw":9.339777},{"c":8.91,"h":9.44,"l":8.8,"n":4339,"o":9.2,"t":"2025-10-08T04:00:00Z","v":494206,"vw":9.084964},{"c":8.95,"h":9.29,"l":8.59,"n":3777,"o":8.59,"t":"2025-10-09T04:00:00Z","v":371400,"vw":8.847197},{"c":7.94,"h":9.4,"l":7.822,"n":7332,"o":9.05,"t":"2025-10-10T04:00:00Z","v":1140905,"vw":8.535467},{"c":8.92,"h":9.2,"l":8.18,"n":6800,"o":8.38,"t":"2025-10-13T04:00:00Z","v":940938,"vw":8.658627},{"c":9.53,"h":10.2,"l":8.09,"n":9064,"o":8.75,"t":"2025-10-14T04:00:00Z","v":1366476,"vw":9.363571},{"c":12.07,"h":12.07,"l":9.9,"n":19590,"o":10.2,"t":"2025-10-15T04:00:00Z","v":2810288,"vw":11.100113},{"c":10.36,"h":11.9,"l":10.35,"n":10708,"o":11.9,"t":"2025-10-16T04:00:00Z","v":1349778,"vw":10.923962},{"c":9.39,"h":10.47,"l":8.29,"n":17075,"o":10,"t":"2025-10-17T04:00:00Z","v":2056664,"vw":9.045512},{"c":8.96,"h":10.15,"l":8.79,"n":5807,"o":10,"t":"2025-10-20T04:00:00Z","v":731238,"vw":9.201214},{"c":8.89,"h":9.25,"l":8.42,"n":4848,"o":8.8,"t":"2025-10-21T04:00:00Z","v":618622,"vw":8.84587},{"c":8.42,"h":9,"l":8.09,"n":5680,"o":8.88,"t":"2025-10-22T04:00:00Z","v":843948,"vw":8.410698},{"c":8.46,"h":8.8223,"l":8.32,"n":3287,"o":8.68,"t":"2025-10-23T04:00:00Z","v":368246,"vw":8.530848},{"c":8.74,"h":9.08,"l":8.61,"n":3568,"o":8.75,"t":"2025-10-24T04:00:00Z","v":447150,"vw":8.836391},{"c":8.66,"h":9.18,"l":8.525,"n":2915,"o":9,"t":"2025-10-27T04:00:00Z","v":340184,"vw":8.790134},{"c":8.27,"h":8.74,"l":8.22,"n":3600,"o":8.65,"t":"2025-10-28T04:00:00Z","v":301328,"vw":8.434272},{"c":9.48,"h":9.6357,"l":8.28,"n":7627,"o":8.31,"t":"2025-10-29T04:00:00Z","v":1182142,"vw":9.122988},{"c":9.59,"h":11.07,"l":9.21,"n":13227,"o":9.33,"t":"2025-10-30T04:00:00Z","v":1807587,"vw":10.232813},{"c":9.98,"h":10.29,"l":9.09,"n":4743,"o":9.75,"t":"2025-10-31T04:00:00Z","v":591949,"vw":9.667462},{"c":9.73,"h":10.47,"l":9.63,"n":5425,"o":9.87,"t":"2025-11-03T05:00:00Z","v":527714,"vw":10.007923},{"c":9.35,"h":9.78,"l":9.01,"n":3618,"o":9.44,"t":"2025-11-04T05:00:00Z","v":475979,"vw":9.297002},{"c":8.82,"h":9.45,"l":8.72,"n":3894,"o":9.03,"t":"2025-11-05T05:00:00Z","v":511419,"vw":8.976469},{"c":8.16,"h":9,"l":7.94,"n":4851,"o":8.77,"t":"2025-11-06T05:00:00Z","v":750618,"vw":8.218811},{"c":8.31,"h":8.44,"l":7.43,"n":4924,"o":8.44,"t":"2025-11-07T05:00:00Z","v":615768,"vw":7.873018},{"c":8.16,"h":9,"l":8.09,"n":3108,"o":8.65,"t":"2025-11-10T05:00:00Z","v":393778,"vw":8.451225},{"c":7.68,"h":8.27,"l":7.592,"n":4066,"o":8.02,"t":"2025-11-11T05:00:00Z","v":481793,"vw":7.768095},{"c":7.38,"h":8.18,"l":6.93,"n":6530,"o":8.13,"t":"2025-11-12T05:00:00Z","v":1135338,"vw":7.263296},{"c":6.94,"h":7.69,"l":6.76,"n":7047,"o":7.17,"t":"2025-11-13T05:00:00Z","v":1154606,"vw":7.215486},{"c":6.51,"h":7.06,"l":6.26,"n":9901,"o":6.6,"t":"2025-11-14T05:00:00Z","v":1183608,"vw":6.587671},{"c":6.23,"h":6.6099,"l":6.01,"n":4834,"o":6.26,"t":"2025-11-17T05:00:00Z","v":655929,"vw":6.207962},{"c":6.34,"h":6.6299,"l":5.98,"n":5378,"o":6.05,"t":"2025-11-18T05:00:00Z","v":526336,"vw":6.278028},{"c":6.16,"h":6.49,"l":6.05,"n":5794,"o":6.41,"t":"2025-11-19T05:00:00Z","v":663428,"vw":6.192231},{"c":6.22,"h":6.8,"l":5.97,"n":8091,"o":6.43,"t":"2025-11-20T05:00:00Z","v":761042,"vw":6.42205},{"c":6.5,"h":7.155,"l":6.05,"n":9284,"o":6.34,"t":"2025-11-21T05:00:00Z","v":1088895,"vw":6.615119},{"c":6.8,"h":7.1,"l":6.5,"n":3999,"o":6.73,"t":"2025-11-24T05:00:00Z","v":335442,"vw":6.859746},{"c":6.88,"h":7,"l":6.43,"n":3913,"o":6.86,"t":"2025-11-25T05:00:00Z","v":275002,"vw":6.770695},{"c":7,"h":7.22,"l":6.75,"n":5015,"o":6.95,"t":"2025-11-26T05:00:00Z","v":409042,"vw":7.044369},{"c":7.46,"h":7.6,"l":7.21,"n":2867,"o":7.4,"t":"2025-11-28T05:00:00Z","v":344868,"vw":7.420328},{"c":6.5,"h":7.325,"l":6.479,"n":9602,"o":7.26,"t":"2025-12-01T05:00:00Z","v":820702,"vw":6.647862},{"c":6.44,"h":6.79,"l":6.41,"n":3819,"o":6.6,"t":"2025-12-02T05:00:00Z","v":270300,"vw":6.546652},{"c":7.05,"h":7.1,"l":6.31,"n":4461,"o":6.49,"t":"2025-12-03T05:00:00Z","v":333127,"vw":6.867937},{"c":7.3,"h":7.51,"l":6.85,"n":5901,"o":7.01,"t":"2025-12-04T05:00:00Z","v":543222,"vw":7.327831},{"c":7.01,"h":7.48,"l":6.91,"n":4155,"o":7.34,"t":"2025-12-05T05:00:00Z","v":316382,"vw":7.086923},{"c":6.85,"h":7.06,"l":6.667,"n":3504,"o":6.96,"t":"2025-12-08T05:00:00Z","v":287679,"vw":6.815039},{"c":6.79,"h":6.85,"l":6.59,"n":3892,"o":6.74,"t":"2025-12-09T05:00:00Z","v":279353,"vw":6.722728},{"c":6.56,"h":6.745,"l":6.42,"n":4036,"o":6.72,"t":"2025-12-10T05:00:00Z","v":300094,"vw":6.535074},{"c":6.47,"h":6.537,"l":6.08,"n":5282,"o":6.51,"t":"2025-12-11T05:00:00Z","v":483219,"vw":6.299772},{"c":6.03,"h":6.7,"l":5.88,"n":6546,"o":6.4,"t":"2025-12-12T05:00:00Z","v":534452,"vw":6.113884},{"c":5.84,"h":6.3,"l":5.81,"n":5047,"o":6.3,"t":"2025-12-15T05:00:00Z","v":442771,"vw":5.974038},{"c":5.34,"h":5.91,"l":5.25,"n":6554,"o":5.83,"t":"2025-12-16T05:00:00Z","v":699173,"vw":5.419248},{"c":4.78,"h":5.39,"l":4.64,"n":14526,"o":5.3,"t":"2025-12-17T05:00:00Z","v":1782873,"vw":4.939769},{"c":4.7,"h":5.27,"l":4.675,"n":12419,"o":4.97,"t":"2025-12-18T05:00:00Z","v":1403220,"vw":4.831137},{"c":5.04,"h":5.4999,"l":4.62,"n":16403,"o":4.72,"t":"2025-12-19T05:00:00Z","v":2087032,"vw":5.036704},{"c":5.11,"h":5.33,"l":4.96,"n":6331,"o":5.13,"t":"2025-12-22T05:00:00Z","v":637094,"vw":5.156034},{"c":5.23,"h":5.2799,"l":5.017,"n":4513,"o":5.05,"t":"2025-12-23T05:00:00Z","v":363687,"vw":5.161772},{"c":5.33,"h":5.35,"l":5.13,"n":2214,"o":5.22,"t":"2025-12-24T05:00:00Z","v":222046,"vw":5.264663},{"c":5.18,"h":5.34,"l":5.06,"n":4809,"o":5.29,"t":"2025-12-26T05:00:00Z","v":420082,"vw":5.128638},{"c":5.09,"h":5.2,"l":5,"n":3100,"o":5.05,"t":"2025-12-29T05:00:00Z","v":375139,"vw":5.094051},{"c":4.92,"h":5.12,"l":4.9,"n":4757,"o":5.07,"t":"2025-12-30T05:00:00Z","v":574179,"vw":5.019563},{"c":4.94,"h":5.065,"l":4.88,"n":4152,"o":4.9,"t":"2025-12-31T05:00:00Z","v":421789,"vw":4.972955},{"c":5.34,"h":5.395,"l":4.96,"n":4853,"o":5.04,"t":"2026-01-02T05:00:00Z","v":469215,"vw":5.237106},{"c":5.54,"h":5.79,"l":5.2,"n":6129,"o":5.39,"t":"2026-01-05T05:00:00Z","v":614091,"vw":5.600255},{"c":4.41,"h":5.72,"l":4.225,"n":20132,"o":5.67,"t":"2026-01-06T05:00:00Z","v":4097406,"vw":4.494607},{"c":4.44,"h":4.84,"l":4.27,"n":9445,"o":4.46,"t":"2026-01-07T05:00:00Z","v":1442804,"vw":4.562882},{"c":5.03,"h":5.15,"l":4.39,"n":8794,"o":4.39,"t":"2026-01-08T05:00:00Z","v":1204878,"vw":4.959296},{"c":4.76,"h":5.1,"l":4.585,"n":5466,"o":5.05,"t":"2026-01-09T05:00:00Z","v":829553,"vw":4.720971},{"c":4.74,"h":4.81,"l":4.5,"n":4741,"o":4.63,"t":"2026-01-12T05:00:00Z","v":379440,"vw":4.674609},{"c":4.93,"h":5.07,"l":4.77,"n":4245,"o":4.8,"t":"2026-01-13T05:00:00Z","v":366227,"vw":4.973274},{"c":4.96,"h":5.06,"l":4.8275,"n":4236,"o":4.94,"t":"2026-01-14T05:00:00Z","v":323161,"vw":4.949484},{"c":4.99,"h":5.15,"l":4.9084,"n":3207,"o":5,"t":"2026-01-15T05:00:00Z","v":313991,"vw":5.031575},{"c":5.09,"h":5.18,"l":5,"n":4774,"o":5,"t":"2026-01-16T05:00:00Z","v":483113,"vw":5.087907},{"c":4.74,"h":4.985,"l":4.7103,"n":4375,"o":4.88,"t":"2026-01-20T05:00:00Z","v":355844,"vw":4.848727},{"c":4.6,"h":4.9533,"l":4.4405,"n":5693,"o":4.56,"t":"2026-01-21T05:00:00Z","v":563489,"vw":4.615647},{"c":4.76,"h":4.825,"l":4.54,"n":3553,"o":4.67,"t":"2026-01-22T05:00:00Z","v":303207,"vw":4.71168},{"c":4.34,"h":4.76,"l":4.31,"n":3915,"o":4.76,"t":"2026-01-23T05:00:00Z","v":401717,"vw":4.444517},{"c":4.3,"h":4.52,"l":4.26,"n":5237,"o":4.32,"t":"2026-01-26T05:00:00Z","v":641904,"vw":4.358716},{"c":4.25,"h":4.44,"l":4.1,"n":4078,"o":4.29,"t":"2026-01-27T05:00:00Z","v":371634,"vw":4.241598},{"c":4.13,"h":4.31,"l":3.9701,"n":4906,"o":4.26,"t":"2026-01-28T05:00:00Z","v":563955,"vw":4.089622},{"c":4.14,"h":4.2,"l":3.95,"n":3648,"o":4.06,"t":"2026-01-29T05:00:00Z","v":364191,"vw":4.063754},{"c":3.74,"h":4.205,"l":3.71,"n":3667,"o":4.11,"t":"2026-01-30T05:00:00Z","v":420138,"vw":3.843564},{"c":3.77,"h":3.91,"l":3.6475,"n":3764,"o":3.73,"t":"2026-02-02T05:00:00Z","v":415427,"vw":3.808557},{"c":3.8,"h":3.9911,"l":3.6,"n":3458,"o":3.8,"t":"2026-02-03T05:00:00Z","v":336924,"vw":3.787051},{"c":3.6,"h":3.86,"l":3.45,"n":4955,"o":3.86,"t":"2026-02-04T05:00:00Z","v":526273,"vw":3.554095},{"c":3.5,"h":3.7,"l":3.44,"n":2871,"o":3.5,"t":"2026-02-05T05:00:00Z","v":271318,"vw":3.510029},{"c":3.75,"h":4,"l":3.58,"n":3765,"o":3.58,"t":"2026-02-06T05:00:00Z","v":398024,"vw":3.803298},{"c":3.89,"h":3.9,"l":3.58,"n":2479,"o":3.78,"t":"2026-02-09T05:00:00Z","v":282781,"vw":3.747382},{"c":3.79,"h":3.92,"l":3.69,"n":1683,"o":3.87,"t":"2026-02-10T05:00:00Z","v":149538,"vw":3.768944},{"c":3.9,"h":4.215,"l":3.82,"n":4145,"o":4.02,"t":"2026-02-11T05:00:00Z","v":330223,"vw":3.928259},{"c":3.77,"h":4,"l":3.71,"n":1779,"o":3.93,"t":"2026-02-12T05:00:00Z","v":122480,"vw":3.80184},{"c":3.81,"h":3.91,"l":3.71,"n":2851,"o":3.81,"t":"2026-02-13T05:00:00Z","v":303392,"vw":3.822343},{"c":3.85,"h":3.87,"l":3.62,"n":2822,"o":3.85,"t":"2026-02-17T05:00:00Z","v":270311,"vw":3.75003},{"c":3.52,"h":3.99,"l":3.47,"n":2374,"o":3.83,"t":"2026-02-18T05:00:00Z","v":263213,"vw":3.721765},{"c":3.68,"h":3.68,"l":3.37,"n":1342,"o":3.49,"t":"2026-02-19T05:00:00Z","v":170679,"vw":3.567893},{"c":3.54,"h":3.76,"l":3.53,"n":2247,"o":3.65,"t":"2026-02-20T05:00:00Z","v":157363,"vw":3.610843},{"c":3.48,"h":3.581,"l":3.43,"n":1890,"o":3.5,"t":"2026-02-23T05:00:00Z","v":170343,"vw":3.492587},{"c":3.68,"h":3.75,"l":3.38,"n":1454,"o":3.47,"t":"2026-02-24T05:00:00Z","v":119250,"vw":3.609637},{"c":3.76,"h":3.86,"l":3.67,"n":1702,"o":3.72,"t":"2026-02-25T05:00:00Z","v":163598,"vw":3.760304},{"c":3.87,"h":3.92,"l":3.68,"n":1426,"o":3.78,"t":"2026-02-26T05:00:00Z","v":147146,"vw":3.814502},{"c":3.47,"h":3.78,"l":3.37,"n":2453,"o":3.78,"t":"2026-02-27T05:00:00Z","v":420939,"vw":3.512875},{"c":3.45,"h":3.59,"l":3.37,"n":2201,"o":3.37,"t":"2026-03-02T05:00:00Z","v":177981,"vw":3.501322},{"c":3.23,"h":3.37,"l":3.15,"n":2103,"o":3.36,"t":"2026-03-03T05:00:00Z","v":294577,"vw":3.260612},{"c":3.3,"h":3.4993,"l":3.25,"n":2486,"o":3.3,"t":"2026-03-04T05:00:00Z","v":235127,"vw":3.367648},{"c":3.2,"h":3.34,"l":3.06,"n":2423,"o":3.26,"t":"2026-03-05T05:00:00Z","v":193552,"vw":3.170672},{"c":2.98,"h":3.1822,"l":2.71,"n":4250,"o":3.1,"t":"2026-03-06T05:00:00Z","v":753577,"vw":2.951604},{"c":2.92,"h":2.9499,"l":2.82,"n":1952,"o":2.82,"t":"2026-03-09T04:00:00Z","v":206800,"vw":2.883871},{"c":2.81,"h":2.985,"l":2.775,"n":2062,"o":2.89,"t":"2026-03-10T04:00:00Z","v":209988,"vw":2.876843},{"c":2.83,"h":2.875,"l":2.66,"n":2371,"o":2.8,"t":"2026-03-11T04:00:00Z","v":275527,"vw":2.765023},{"c":2.71,"h":2.79,"l":2.62,"n":3092,"o":2.74,"t":"2026-03-12T04:00:00Z","v":419389,"vw":2.702807},{"c":2.76,"h":2.95,"l":2.63,"n":2726,"o":2.81,"t":"2026-03-13T04:00:00Z","v":330774,"vw":2.723351},{"c":2.75,"h":2.925,"l":2.69,"n":1133,"o":2.79,"t":"2026-03-16T04:00:00Z","v":147144,"vw":2.761924},{"c":2.84,"h":2.9699,"l":2.74,"n":2724,"o":2.76,"t":"2026-03-17T04:00:00Z","v":385364,"vw":2.829307},{"c":2,"h":2.83,"l":1.94,"n":11351,"o":2.83,"t":"2026-03-18T04:00:00Z","v":2475775,"vw":2.220937},{"c":2.18,"h":2.25,"l":2.0601,"n":2888,"o":2.09,"t":"2026-03-19T04:00:00Z","v":548278,"vw":2.149628},{"c":2.23,"h":2.3695,"l":2.18,"n":2553,"o":2.23,"t":"2026-03-20T04:00:00Z","v":443047,"vw":2.268104},{"c":2.36,"h":2.448,"l":2.19,"n":3881,"o":2.24,"t":"2026-03-23T04:00:00Z","v":480889,"vw":2.363177},{"c":2.75,"h":2.87,"l":2.36,"n":5455,"o":2.36,"t":"2026-03-24T04:00:00Z","v":779016,"vw":2.730488},{"c":2.89,"h":3.15,"l":2.6027,"n":5437,"o":3.15,"t":"2026-03-25T04:00:00Z","v":620774,"vw":2.879408},{"c":2.62,"h":2.94,"l":2.62,"n":3940,"o":2.84,"t":"2026-03-26T04:00:00Z","v":345943,"vw":2.71919},{"c":2.57,"h":2.665,"l":2.45,"n":4121,"o":2.61,"t":"2026-03-27T04:00:00Z","v":400236,"vw":2.545357},{"c":2.46,"h":2.9,"l":2.41,"n":2983,"o":2.67,"t":"2026-03-30T04:00:00Z","v":257918,"vw":2.57956},{"c":2.56,"h":2.665,"l":2.49,"n":2617,"o":2.53,"t":"2026-03-31T04:00:00Z","v":224844,"vw":2.556841},{"c":2.78,"h":2.82,"l":2.62,"n":1979,"o":2.62,"t":"2026-04-01T04:00:00Z","v":264963,"vw":2.756813},{"c":2.92,"h":3.03,"l":2.75,"n":3333,"o":2.85,"t":"2026-04-02T04:00:00Z","v":307283,"vw":2.908034},{"c":2.66,"h":3.03,"l":2.65,"n":2950,"o":2.96,"t":"2026-04-06T04:00:00Z","v":352631,"vw":2.778111},{"c":2.62,"h":2.65,"l":2.47,"n":1871,"o":2.65,"t":"2026-04-07T04:00:00Z","v":193334,"vw":2.573722},{"c":2.74,"h":2.87,"l":2.6601,"n":2318,"o":2.8,"t":"2026-04-08T04:00:00Z","v":270593,"vw":2.750157},{"c":3.09,"h":3.2326,"l":2.67,"n":4423,"o":2.67,"t":"2026-04-09T04:00:00Z","v":634353,"vw":3.088102},{"c":2.85,"h":3.21,"l":2.77,"n":2482,"o":3.09,"t":"2026-04-10T04:00:00Z","v":267353,"vw":2.910013},{"c":3.63,"h":3.8,"l":2.87,"n":8196,"o":2.87,"t":"2026-04-13T04:00:00Z","v":1326884,"vw":3.519041},{"c":3.79,"h":3.96,"l":3.5001,"n":8531,"o":3.75,"t":"2026-04-14T04:00:00Z","v":1018205,"vw":3.793416},{"c":3.92,"h":4.12,"l":3.71,"n":5080,"o":3.9,"t":"2026-04-15T04:00:00Z","v":631269,"vw":3.903546},{"c":3.87,"h":3.95,"l":3.61,"n":4991,"o":3.92,"t":"2026-04-16T04:00:00Z","v":454453,"vw":3.782086},{"c":4.3,"h":4.47,"l":3.86,"n":8251,"o":3.95,"t":"2026-04-17T04:00:00Z","v":1200902,"vw":4.292504},{"c":4.87,"h":5,"l":4.12,"n":7847,"o":4.27,"t":"2026-04-20T04:00:00Z","v":1397524,"vw":4.756231},{"c":4.45,"h":4.94,"l":4.3622,"n":4586,"o":4.94,"t":"2026-04-21T04:00:00Z","v":549516,"vw":4.534258},{"c":4.32,"h":4.7183,"l":4.12,"n":4499,"o":4.62,"t":"2026-04-22T04:00:00Z","v":516236,"vw":4.32639},{"c":4.17,"h":4.4229,"l":3.93,"n":2052,"o":4.28,"t":"2026-04-23T04:00:00Z","v":363787,"vw":4.116912},{"c":4.29,"h":4.4,"l":4.02,"n":1495,"o":4.15,"t":"2026-04-24T04:00:00Z","v":179771,"vw":4.240977},{"c":4.24,"h":4.388,"l":4.1,"n":2069,"o":4.27,"t":"2026-04-27T04:00:00Z","v":144295,"vw":4.190732},{"c":4.2,"h":4.21,"l":3.8,"n":2264,"o":4.13,"t":"2026-04-28T04:00:00Z","v":289237,"vw":4.016245},{"c":4.04,"h":4.25,"l":3.96,"n":1888,"o":4.23,"t":"2026-04-29T04:00:00Z","v":210300,"vw":4.070813},{"c":4.78,"h":5.07,"l":3.96,"n":8182,"o":4.06,"t":"2026-04-30T04:00:00Z","v":1162098,"vw":4.742326},{"c":4.95,"h":5.2,"l":4.77,"n":5150,"o":4.78,"t":"2026-05-01T04:00:00Z","v":529341,"vw":4.907744},{"c":4.92,"h":5.08,"l":4.78,"n":3852,"o":4.78,"t":"2026-05-04T04:00:00Z","v":380094,"vw":4.916996},{"c":4.94,"h":5,"l":4.6032,"n":2834,"o":4.98,"t":"2026-05-05T04:00:00Z","v":270443,"vw":4.868304},{"c":5.35,"h":5.5199,"l":4.9068,"n":3826,"o":5,"t":"2026-05-06T04:00:00Z","v":418706,"vw":5.227892},{"c":4.82,"h":5.29,"l":4.71,"n":3064,"o":5.22,"t":"2026-05-07T04:00:00Z","v":366658,"vw":4.930503},{"c":4.63,"h":4.89,"l":4.52,"n":4123,"o":4.8,"t":"2026-05-08T04:00:00Z","v":462974,"vw":4.665629},{"c":4.37,"h":4.59,"l":3.65,"n":3799,"o":3.67,"t":"2026-05-11T04:00:00Z","v":583220,"vw":4.174643},{"c":4.23,"h":4.324,"l":4.06,"n":3935,"o":4.32,"t":"2026-05-12T04:00:00Z","v":468035,"vw":4.18509},{"c":5.07,"h":5.19,"l":3.85,"n":10860,"o":3.85,"t":"2026-05-13T04:00:00Z","v":1934796,"vw":4.864991},{"c":6.22,"h":6.32,"l":5.04,"n":11739,"o":5.13,"t":"2026-05-14T04:00:00Z","v":1787538,"vw":5.945632},{"c":6.52,"h":6.64,"l":5.55,"n":10270,"o":5.99,"t":"2026-05-15T04:00:00Z","v":1109199,"vw":6.159322},{"c":6.35,"h":7.18,"l":6.2,"n":8998,"o":6.52,"t":"2026-05-18T04:00:00Z","v":870154,"vw":6.553165},{"c":5.36,"h":6.105,"l":5.35,"n":4266,"o":6.08,"t":"2026-05-19T04:00:00Z","v":554074,"vw":5.608198},{"c":5.3,"h":5.84,"l":5.16,"n":4259,"o":5.46,"t":"2026-05-20T04:00:00Z","v":443057,"vw":5.387229},{"c":5.52,"h":5.5368,"l":5.29,"n":1789,"o":5.29,"t":"2026-05-21T04:00:00Z","v":185757,"vw":5.440578},{"c":5.74,"h":5.8299,"l":5.5028,"n":2022,"o":5.56,"t":"2026-05-22T04:00:00Z","v":391545,"vw":5.702514},{"c":6.05,"h":6.39,"l":5.75,"n":4466,"o":5.8,"t":"2026-05-26T04:00:00Z","v":537777,"vw":6.110739},{"c":6.57,"h":6.98,"l":6,"n":6764,"o":6.09,"t":"2026-05-27T04:00:00Z","v":892447,"vw":6.485537},{"c":6.37,"h":6.72,"l":6.27,"n":4022,"o":6.4,"t":"2026-05-28T04:00:00Z","v":326361,"vw":6.414642},{"c":6.21,"h":6.51,"l":5.9,"n":2580,"o":6.37,"t":"2026-05-29T04:00:00Z","v":262504,"vw":6.196018},{"c":6.86,"h":6.95,"l":6.02,"n":5292,"o":6.04,"t":"2026-06-01T04:00:00Z","v":516921,"vw":6.589129},{"c":6.54,"h":6.9,"l":6.42,"n":4858,"o":6.85,"t":"2026-06-02T04:00:00Z","v":413398,"vw":6.592404},{"c":6.82,"h":7.01,"l":6.32,"n":4119,"o":6.5,"t":"2026-06-03T04:00:00Z","v":443908,"vw":6.768104},{"c":6.9,"h":7.43,"l":6.4,"n":3931,"o":6.69,"t":"2026-06-04T04:00:00Z","v":399241,"vw":7.019813},{"c":5.74,"h":7.19,"l":5.7,"n":4891,"o":7.04,"t":"2026-06-05T04:00:00Z","v":550039,"vw":6.087838},{"c":6.09,"h":6.36,"l":6,"n":3025,"o":6.15,"t":"2026-06-08T04:00:00Z","v":343574,"vw":6.172483},{"c":5.67,"h":6.3399,"l":5.3001,"n":4405,"o":6.19,"t":"2026-06-09T04:00:00Z","v":611399,"vw":5.651269},{"c":5.32,"h":5.85,"l":5.24,"n":1996,"o":5.59,"t":"2026-06-10T04:00:00Z","v":242198,"vw":5.463938},{"c":5.71,"h":5.71,"l":5.21,"n":2762,"o":5.38,"t":"2026-06-11T04:00:00Z","v":249099,"vw":5.492595},{"c":5.73,"h":5.95,"l":5.53,"n":2365,"o":5.67,"t":"2026-06-12T04:00:00Z","v":195728,"vw":5.770846},{"c":5.68,"h":6.18,"l":5.615,"n":2048,"o":6.05,"t":"2026-06-15T04:00:00Z","v":215594,"vw":5.772377},{"c":5.67,"h":6.08,"l":5.55,"n":1741,"o":5.7,"t":"2026-06-16T04:00:00Z","v":163425,"vw":5.769506},{"c":5.78,"h":6.1891,"l":5.71,"n":1987,"o":5.77,"t":"2026-06-17T04:00:00Z","v":198856,"vw":5.946413},{"c":6.03,"h":6.1696,"l":5.86,"n":1753,"o":6,"t":"2026-06-18T04:00:00Z","v":168492,"vw":6.009229},{"c":6.05,"h":6.35,"l":6,"n":2042,"o":6.06,"t":"2026-06-22T04:00:00Z","v":189185,"vw":6.131303},{"c":5.72,"h":6.27,"l":5.62,"n":2728,"o":5.79,"t":"2026-06-23T04:00:00Z","v":265925,"vw":5.856714},{"c":5.38,"h":5.9512,"l":5.3,"n":2440,"o":5.84,"t":"2026-06-24T04:00:00Z","v":259206,"vw":5.501686},{"c":5.2,"h":5.756,"l":5.09,"n":4393,"o":5.5,"t":"2026-06-25T04:00:00Z","v":339287,"vw":5.249707},{"c":5.17,"h":5.3402,"l":4.95,"n":1993,"o":5.1,"t":"2026-06-26T04:00:00Z","v":241535,"vw":5.117617},{"c":5.23,"h":5.42,"l":4.98,"n":1857,"o":5.18,"t":"2026-06-29T04:00:00Z","v":151714,"vw":5.178191},{"c":5.22,"h":5.49,"l":5.06,"n":2041,"o":5.27,"t":"2026-06-30T04:00:00Z","v":137708,"vw":5.2197},{"c":4.93,"h":5.45,"l":4.87,"n":2115,"o":5.17,"t":"2026-07-01T04:00:00Z","v":199496,"vw":5.079402},{"c":4.52,"h":5.14,"l":4.3601,"n":3295,"o":4.87,"t":"2026-07-02T04:00:00Z","v":452243,"vw":4.601012},{"c":4.36,"h":4.73,"l":4.27,"n":3583,"o":4.52,"t":"2026-07-06T04:00:00Z","v":367314,"vw":4.449775},{"c":4,"h":4.4482,"l":3.95,"n":2773,"o":4.27,"t":"2026-07-07T04:00:00Z","v":330032,"vw":4.089123},{"c":4.07,"h":4.1,"l":3.86,"n":2307,"o":3.96,"t":"2026-07-08T04:00:00Z","v":214243,"vw":3.999221},{"c":4.47,"h":4.509,"l":4.01,"n":2786,"o":4.1,"t":"2026-07-09T04:00:00Z","v":297876,"vw":4.348094},{"c":4.12,"h":4.47,"l":4.11,"n":1360,"o":4.45,"t":"2026-07-10T04:00:00Z","v":84158,"vw":4.205534},{"c":3.98,"h":4.1,"l":3.92,"n":1690,"o":4.08,"t":"2026-07-13T04:00:00Z","v":172516,"vw":3.99542},{"c":4.01,"h":4.16,"l":3.97,"n":1482,"o":4,"t":"2026-07-14T04:00:00Z","v":207759,"vw":4.078283},{"c":3.95,"h":4.2183,"l":3.86,"n":2266,"o":4.07,"t":"2026-07-15T04:00:00Z","v":189379,"vw":3.982286},{"c":3.73,"h":4.075,"l":3.63,"n":2427,"o":3.89,"t":"2026-07-16T04:00:00Z","v":246964,"vw":3.725054},{"c":3.55,"h":3.68,"l":3.49,"n":3309,"o":3.58,"t":"2026-07-17T04:00:00Z","v":373259,"vw":3.587447},{"c":3.45,"h":3.6982,"l":3.41,"n":2071,"o":3.61,"t":"2026-07-20T04:00:00Z","v":143682,"vw":3.477223},{"c":3.59,"h":3.59,"l":3.32,"n":3892,"o":3.52,"t":"2026-07-21T04:00:00Z","v":323305,"vw":3.463212},{"c":3.54,"h":3.7398,"l":3.48,"n":3298,"o":3.5,"t":"2026-07-22T04:00:00Z","v":226598,"vw":3.586723},{"c":3.4,"h":3.64,"l":3.34,"n":2858,"o":3.44,"t":"2026-07-23T04:00:00Z","v":275710,"vw":3.422844},{"c":3.22,"h":3.38,"l":3.15,"n":3476,"o":3.38,"t":"2026-07-24T04:00:00Z","v":363348,"vw":3.237017},{"c":3.34,"h":3.4423,"l":3.16,"n":3246,"o":3.28,"t":"2026-07-27T04:00:00Z","v":295771,"vw":3.263049},{"c":3.1,"h":3.39,"l":3.07,"n":3447,"o":3.39,"t":"2026-07-28T04:00:00Z","v":397081,"vw":3.164882},{"c":3,"h":3.2987,"l":2.91,"n":3239,"o":3.07,"t":"2026-07-29T04:00:00Z","v":528489,"vw":3.017877},{"c":3.2,"h":3.23,"l":3.07,"n":1817,"o":3.08,"t":"2026-07-30T04:00:00Z","v":182166,"vw":3.125007},{"c":3.32,"h":3.37,"l":3.22,"n":811,"o":3.27,"t":"2026-07-31T04:00:00Z","v":74403,"vw":3.295194},{"c":3.65,"h":3.67,"l":3.36,"n":2697,"o":3.36,"t":"2026-08-03T04:00:00Z","v":195707,"vw":3.578047},{"c":3.74,"h":3.88,"l":3.71,"n":2748,"o":3.71,"t":"2026-08-04T04:00:00Z","v":179378,"vw":3.780847},{"c":3.76,"h":3.97,"l":3.6101,"n":2083,"o":3.79,"t":"2026-08-05T04:00:00Z","v":155867,"vw":3.754125},{"c":3.73,"h":3.8599,"l":3.7,"n":2885,"o":3.71,"t":"2026-08-06T04:00:00Z","v":164562,"vw":3.780358},{"c":3.89,"h":4,"l":3.7701,"n":1893,"o":3.79,"t":"2026-08-07T04:00:00Z","v":109350,"vw":3.908046},{"c":3.88,"h":4,"l":3.83,"n":1244,"o":3.9,"t":"2026-08-10T04:00:00Z","v":93987,"vw":3.885693},{"c":4.06,"h":4.06,"l":3.9,"n":1165,"o":3.9,"t":"2026-08-11T04:00:00Z","v":72831,"vw":3.989491},{"c":4.01,"h":4.145,"l":3.94,"n":2391,"o":4.06,"t":"2026-08-12T04:00:00Z","v":180407,"vw":4.043667},{"c":4.19,"h":4.43,"l":3.65,"n":3786,"o":3.76,"t":"2026-08-13T04:00:00Z","v":333446,"vw":4.185788},{"c":3.65,"h":4.13,"l":3.56,"n":2903,"o":4.12,"t":"2026-08-14T04:00:00Z","v":348779,"vw":3.772639},{"c":3.57,"h":3.9561,"l":3.55,"n":2509,"o":3.62,"t":"2026-08-17T04:00:00Z","v":207429,"vw":3.674209},{"c":3.5,"h":3.555,"l":3.32,"n":2219,"o":3.5,"t":"2026-08-18T04:00:00Z","v":226595,"vw":3.471637},{"c":3.36,"h":3.59,"l":3.31,"n":1457,"o":3.51,"t":"2026-08-19T04:00:00Z","v":173044,"vw":3.392634},{"c":3.26,"h":3.418,"l":3.1316,"n":1837,"o":3.32,"t":"2026-08-20T04:00:00Z","v":182538,"vw":3.200963},{"c":3.42,"h":3.465,"l":3.25,"n":2579,"o":3.25,"t":"2026-08-21T04:00:00Z","v":217678,"vw":3.401593},{"c":3.11,"h":3.4,"l":2.985,"n":2462,"o":3.4,"t":"2026-08-24T04:00:00Z","v":321114,"vw":3.05568},{"c":3.18,"h":3.21,"l":3.045,"n":1737,"o":3.09,"t":"2026-08-25T04:00:00Z","v":182388,"vw":3.119332},{"c":3.13,"h":3.285,"l":3.09,"n":976,"o":3.14,"t":"2026-08-26T04:00:00Z","v":100110,"vw":3.149685},{"c":3.17,"h":3.24,"l":3.11,"n":1534,"o":3.16,"t":"2026-08-27T04:00:00Z","v":264706,"vw":3.188417},{"c":3.11,"h":3.18,"l":3.05,"n":1241,"o":3.17,"t":"2026-08-28T04:00:00Z","v":113638,"vw":3.106332},{"c":3.06,"h":3.23,"l":3,"n":1491,"o":3.11,"t":"2026-08-31T04:00:00Z","v":189417,"vw":3.080112},{"c":3.01,"h":3.04,"l":2.75,"n":3625,"o":2.98,"t":"2026-09-01T04:00:00Z","v":431899,"vw":2.851306},{"c":2.95,"h":3.032,"l":2.91,"n":1164,"o":2.97,"t":"2026-09-02T04:00:00Z","v":85598,"vw":2.956473},{"c":3.05,"h":3.06,"l":2.92,"n":1356,"o":3.002,"t":"2026-09-03T04:00:00Z","v":152176,"vw":3.016612},{"c":3.13,"h":3.19,"l":3.01,"n":1059,"o":3.05,"t":"2026-09-04T04:00:00Z","v":157947,"vw":3.156543},{"c":3.23,"h":3.35,"l":3.1,"n":1971,"o":3.18,"t":"2026-09-08T04:00:00Z","v":229482,"vw":3.233227},{"c":3.09,"h":3.22,"l":3.08,"n":1012,"o":3.16,"t":"2026-09-09T04:00:00Z","v":109339,"vw":3.136479},{"c":3.03,"h":3.15,"l":3.0063,"n":863,"o":3.04,"t":"2026-09-10T04:00:00Z","v":84889,"vw":3.077467},{"c":3.05,"h":3.175,"l":3.01,"n":998,"o":3.12,"t":"2026-09-11T04:00:00Z","v":88282,"vw":3.091389},{"c":3.01,"h":3.05,"l":2.91,"n":906,"o":2.97,"t":"2026-09-14T04:00:00Z","v":99110,"vw":3.000483},{"c":2.97,"h":3.0277,"l":2.9201,"n":623,"o":3.02,"t":"2026-09-15T04:00:00Z","v":76158,"vw":2.980057},{"c":2.94,"h":3.05,"l":2.885,"n":672,"o":2.97,"t":"2026-09-16T04:00:00Z","v":62563,"vw":2.973776},{"c":3.11,"h":3.15,"l":2.992,"n":1310,"o":3.05,"t":"2026-09-17T04:00:00Z","v":120279,"vw":3.069272},{"c":3.12,"h":3.18,"l":3.01,"n":752,"o":3.1,"t":"2026-09-18T04:00:00Z","v":82389,"vw":3.121167},{"c":3.31,"h":3.33,"l":3.1048,"n":1601,"o":3.23,"t":"2026-09-21T04:00:00Z","v":198694,"vw":3.273108},{"c":3.32,"h":3.3799,"l":3.19,"n":1264,"o":3.3,"t":"2026-09-22T04:00:00Z","v":129870,"vw":3.281824},{"c":3.15,"h":3.33,"l":3.1,"n":723,"o":3.3,"t":"2026-09-23T04:00:00Z","v":99957,"vw":3.173714},{"c":3.02,"h":3.28,"l":3.02,"n":759,"o":3.14,"t":"2026-09-24T04:00:00Z","v":93805,"vw":3.062181},{"c":3.05,"h":3.2,"l":2.95,"n":549,"o":3.05,"t":"2026-09-25T04:00:00Z","v":64390,"vw":3.020151},{"c":3.16,"h":3.24,"l":2.9786,"n":729,"o":3,"t":"2026-09-28T04:00:00Z","v":124187,"vw":3.125763},{"c":2.95,"h":3.305,"l":2.95,"n":2704,"o":3.19,"t":"2026-09-29T04:00:00Z","v":286365,"vw":3.152754},{"c":2.84,"h":3.1,"l":2.73,"n":2448,"o":3.02,"t":"2026-09-30T04:00:00Z","v":375621,"vw":2.910101},{"c":2.65,"h":2.91,"l":2.625,"n":1178,"o":2.85,"t":"2026-10-01T04:00:00Z","v":180283,"vw":2.695137},{"c":2.65,"h":2.78,"l":2.63,"n":1365,"o":2.71,"t":"2026-10-02T04:00:00Z","v":91435,"vw":2.684125},{"c":2.54,"h":2.675,"l":2.51,"n":1358,"o":2.65,"t":"2026-10-05T04:00:00Z","v":105100,"vw":2.577842},{"c":2.68,"h":2.77,"l":2.51,"n":726,"o":2.58,"t":"2026-10-06T04:00:00Z","v":86081,"vw":2.689472},{"c":2.76,"h":2.82,"l":2.6,"n":2368,"o":2.66,"t":"2026-10-07T04:00:00Z","v":245673,"vw":2.724182},{"c":2.47,"h":2.77,"l":2.35,"n":1831,"o":2.73,"t":"2026-10-08T04:00:00Z","v":254365,"vw":2.465288},{"c":2.42,"h":2.5254,"l":2.375,"n":607,"o":2.52,"t":"2026-10-09T04:00:00Z","v":57872,"vw":2.409274},{"c":2.35,"h":2.42,"l":2.31,"n":797,"o":2.42,"t":"2026-10-12T04:00:00Z","v":106269,"vw":2.360035},{"c":2.3,"h":2.39,"l":2.26,"n":927,"o":2.33,"t":"2026-10-13T04:00:00Z","v":86594,"vw":2.304444},{"c":2.3,"h":2.33,"l":2.21,"n":943,"o":2.25,"t":"2026-10-14T04:00:00Z","v":144824,"vw":2.257231},{"c":2.25,"h":2.3,"l":2.21,"n":505,"o":2.26,"t":"2026-10-15T04:00:00Z","v":103814,"vw":2.252849},{"c":2.09,"h":2.29,"l":2.05,"n":1154,"o":2.28,"t":"2026-10-16T04:00:00Z","v":153059,"vw":2.158627},{"c":2.12,"h":2.15,"l":1.95,"n":1577,"o":2.15,"t":"2026-10-19T04:00:00Z","v":186509,"vw":2.031882},{"c":2.13,"h":2.2,"l":2.04,"n":499,"o":2.09,"t":"2026-10-20T04:00:00Z","v":57310,"vw":2.148131},{"c":2.17,"h":2.2799,"l":2.11,"n":863,"o":2.17,"t":"2026-10-21T04:00:00Z","v":107556,"vw":2.193453},{"c":2.07,"h":2.14,"l":2,"n":696,"o":2.13,"t":"2026-10-22T04:00:00Z","v":115409,"vw":2.040097}],"volatilityBars":[{"c":3.18,"h":3.25,"l":3.1048,"n":12,"o":3.23,"t":"2026-09-21T13:30:00Z","v":2578,"vw":3.221634},{"c":3.22,"h":3.24,"l":3.22,"n":15,"o":3.23,"t":"2026-09-21T13:45:00Z","v":3175,"vw":3.232798},{"c":3.21,"h":3.24,"l":3.18,"n":91,"o":3.23,"t":"2026-09-21T14:00:00Z","v":15616,"vw":3.213305},{"c":3.24,"h":3.28,"l":3.1936,"n":43,"o":3.21,"t":"2026-09-21T14:15:00Z","v":13637,"vw":3.214305},{"c":3.25,"h":3.25,"l":3.225,"n":42,"o":3.25,"t":"2026-09-21T14:30:00Z","v":5335,"vw":3.244322},{"c":3.2374,"h":3.2374,"l":3.21,"n":11,"o":3.23,"t":"2026-09-21T14:45:00Z","v":1052,"vw":3.216438},{"c":3.25,"h":3.27,"l":3.2238,"n":10,"o":3.2238,"t":"2026-09-21T15:00:00Z","v":2317,"vw":3.231826},{"c":3.26,"h":3.26,"l":3.2301,"n":14,"o":3.2301,"t":"2026-09-21T15:15:00Z","v":2120,"vw":3.252461},{"c":3.265,"h":3.265,"l":3.245,"n":23,"o":3.245,"t":"2026-09-21T15:30:00Z","v":3523,"vw":3.256709},{"c":3.3,"h":3.32,"l":3.265,"n":49,"o":3.265,"t":"2026-09-21T15:45:00Z","v":16690,"vw":3.299705},{"c":3.32,"h":3.32,"l":3.2859,"n":28,"o":3.32,"t":"2026-09-21T16:00:00Z","v":4066,"vw":3.3121},{"c":3.325,"h":3.33,"l":3.2901,"n":15,"o":3.33,"t":"2026-09-21T16:15:00Z","v":5719,"vw":3.293364},{"c":3.2775,"h":3.33,"l":3.2775,"n":29,"o":3.33,"t":"2026-09-21T16:30:00Z","v":2778,"vw":3.314441},{"c":3.32,"h":3.32,"l":3.275,"n":21,"o":3.2883,"t":"2026-09-21T16:45:00Z","v":5297,"vw":3.280169},{"c":3.29,"h":3.31,"l":3.29,"n":42,"o":3.3005,"t":"2026-09-21T17:00:00Z","v":4157,"vw":3.293849},{"c":3.29,"h":3.3,"l":3.27,"n":24,"o":3.3,"t":"2026-09-21T17:15:00Z","v":3100,"vw":3.289538},{"c":3.29,"h":3.29,"l":3.28,"n":7,"o":3.28,"t":"2026-09-21T17:30:00Z","v":370,"vw":3.286667},{"c":3.29,"h":3.3,"l":3.29,"n":14,"o":3.29,"t":"2026-09-21T17:45:00Z","v":860,"vw":3.291534},{"c":3.27,"h":3.29,"l":3.26,"n":41,"o":3.275,"t":"2026-09-21T18:00:00Z","v":5339,"vw":3.265966},{"c":3.275,"h":3.31,"l":3.275,"n":203,"o":3.28,"t":"2026-09-21T18:15:00Z","v":30628,"vw":3.29782},{"c":3.275,"h":3.285,"l":3.235,"n":51,"o":3.28,"t":"2026-09-21T18:30:00Z","v":4991,"vw":3.266992},{"c":3.25,"h":3.28,"l":3.246,"n":83,"o":3.275,"t":"2026-09-21T18:45:00Z","v":7718,"vw":3.256369},{"c":3.28,"h":3.28,"l":3.25,"n":44,"o":3.25,"t":"2026-09-21T19:00:00Z","v":8799,"vw":3.264466},{"c":3.3,"h":3.31,"l":3.28,"n":79,"o":3.285,"t":"2026-09-21T19:15:00Z","v":8625,"vw":3.296327},{"c":3.29,"h":3.32,"l":3.28,"n":100,"o":3.3,"t":"2026-09-21T19:30:00Z","v":8955,"vw":3.296634},{"c":3.3,"h":3.32,"l":3.29,"n":242,"o":3.295,"t":"2026-09-21T19:45:00Z","v":23450,"vw":3.299751},{"c":3.26,"h":3.31,"l":3.26,"n":6,"o":3.31,"t":"2026-09-21T20:00:00Z","v":2035,"vw":3.305079},{"c":3.23,"h":3.3,"l":3.19,"n":13,"o":3.3,"t":"2026-09-22T13:30:00Z","v":4223,"vw":3.245425},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-09-22T13:45:00Z","v":145,"vw":3.31},{"c":3.25,"h":3.3799,"l":3.25,"n":16,"o":3.32,"t":"2026-09-22T14:00:00Z","v":5758,"vw":3.304319},{"c":3.25,"h":3.2979,"l":3.25,"n":11,"o":3.2979,"t":"2026-09-22T14:15:00Z","v":1778,"vw":3.259762},{"c":3.24,"h":3.2504,"l":3.24,"n":13,"o":3.25,"t":"2026-09-22T14:30:00Z","v":1680,"vw":3.249573},{"c":3.23,"h":3.25,"l":3.23,"n":9,"o":3.25,"t":"2026-09-22T14:45:00Z","v":2085,"vw":3.24},{"c":3.3,"h":3.3,"l":3.27,"n":42,"o":3.27,"t":"2026-09-22T15:00:00Z","v":3953,"vw":3.282894},{"c":3.24,"h":3.3,"l":3.24,"n":39,"o":3.29,"t":"2026-09-22T15:15:00Z","v":3583,"vw":3.276843},{"c":3.23,"h":3.25,"l":3.2,"n":51,"o":3.25,"t":"2026-09-22T15:30:00Z","v":4953,"vw":3.232402},{"c":3.26,"h":3.26,"l":3.23,"n":14,"o":3.23,"t":"2026-09-22T15:45:00Z","v":1525,"vw":3.248},{"c":3.285,"h":3.285,"l":3.26,"n":20,"o":3.28,"t":"2026-09-22T16:00:00Z","v":2490,"vw":3.266591},{"c":3.27,"h":3.271,"l":3.27,"n":8,"o":3.271,"t":"2026-09-22T16:15:00Z","v":329,"vw":3.270333},{"c":3.275,"h":3.28,"l":3.265,"n":63,"o":3.275,"t":"2026-09-22T16:30:00Z","v":7494,"vw":3.269974},{"c":3.27,"h":3.28,"l":3.26,"n":5,"o":3.28,"t":"2026-09-22T16:45:00Z","v":386,"vw":3.27},{"c":3.26,"h":3.27,"l":3.26,"n":5,"o":3.27,"t":"2026-09-22T17:00:00Z","v":463,"vw":3.263377},{"c":3.26,"h":3.2698,"l":3.25,"n":41,"o":3.26,"t":"2026-09-22T17:15:00Z","v":3148,"vw":3.25975},{"c":3.235,"h":3.25,"l":3.235,"n":13,"o":3.25,"t":"2026-09-22T17:30:00Z","v":960,"vw":3.245},{"c":3.26,"h":3.26,"l":3.24,"n":12,"o":3.24,"t":"2026-09-22T17:45:00Z","v":1059,"vw":3.248011},{"c":3.2802,"h":3.31,"l":3.25,"n":171,"o":3.26,"t":"2026-09-22T18:00:00Z","v":26258,"vw":3.275105},{"c":3.27,"h":3.27,"l":3.27,"n":12,"o":3.27,"t":"2026-09-22T18:15:00Z","v":1087,"vw":3.27},{"c":3.29,"h":3.29,"l":3.28,"n":10,"o":3.28,"t":"2026-09-22T18:30:00Z","v":675,"vw":3.2875},{"c":3.26,"h":3.28,"l":3.26,"n":40,"o":3.26,"t":"2026-09-22T18:45:00Z","v":6001,"vw":3.264875},{"c":3.32,"h":3.32,"l":3.26,"n":112,"o":3.2634,"t":"2026-09-22T19:00:00Z","v":19559,"vw":3.296844},{"c":3.32,"h":3.32,"l":3.32,"n":41,"o":3.32,"t":"2026-09-22T19:15:00Z","v":2381,"vw":3.32},{"c":3.33,"h":3.34,"l":3.31,"n":111,"o":3.32,"t":"2026-09-22T19:30:00Z","v":11034,"vw":3.32291},{"c":3.31,"h":3.33,"l":3.28,"n":187,"o":3.325,"t":"2026-09-22T19:45:00Z","v":10305,"vw":3.30832},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-09-22T20:00:00Z","v":851,"vw":3.32},{"c":3.4,"h":3.4,"l":3.39,"n":3,"o":3.39,"t":"2026-09-22T22:30:00Z","v":600,"vw":3.396667},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-23T11:00:00Z","v":153,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-23T13:15:00Z","v":154,"vw":3.3},{"c":3.26,"h":3.33,"l":3.26,"n":11,"o":3.3,"t":"2026-09-23T13:30:00Z","v":1308,"vw":3.29584},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-09-23T13:45:00Z","v":300,"vw":3.27},{"c":3.21,"h":3.21,"l":3.2,"n":22,"o":3.21,"t":"2026-09-23T14:15:00Z","v":1571,"vw":3.202182},{"c":3.22,"h":3.22,"l":3.22,"n":6,"o":3.22,"t":"2026-09-23T14:30:00Z","v":352,"vw":3.22},{"c":3.23,"h":3.23,"l":3.18,"n":121,"o":3.2249,"t":"2026-09-23T14:45:00Z","v":39353,"vw":3.197202},{"c":3.23,"h":3.23,"l":3.22,"n":8,"o":3.225,"t":"2026-09-23T15:00:00Z","v":551,"vw":3.225},{"c":3.205,"h":3.225,"l":3.205,"n":4,"o":3.225,"t":"2026-09-23T15:15:00Z","v":2121,"vw":3.205952},{"c":3.21,"h":3.21,"l":3.18,"n":58,"o":3.19,"t":"2026-09-23T15:30:00Z","v":2921,"vw":3.18838},{"c":3.2,"h":3.2,"l":3.1859,"n":6,"o":3.1859,"t":"2026-09-23T16:00:00Z","v":3242,"vw":3.186343},{"c":3.175,"h":3.18,"l":3.16,"n":9,"o":3.16,"t":"2026-09-23T16:15:00Z","v":700,"vw":3.172526},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-23T16:30:00Z","v":200,"vw":3.17},{"c":3.165,"h":3.18,"l":3.165,"n":7,"o":3.165,"t":"2026-09-23T16:45:00Z","v":1333,"vw":3.166172},{"c":3.1473,"h":3.165,"l":3.1473,"n":24,"o":3.165,"t":"2026-09-23T17:00:00Z","v":3285,"vw":3.15515},{"c":3.1601,"h":3.17,"l":3.155,"n":3,"o":3.155,"t":"2026-09-23T17:15:00Z","v":2350,"vw":3.156181},{"c":3.17,"h":3.17,"l":3.1599,"n":28,"o":3.16,"t":"2026-09-23T17:30:00Z","v":3868,"vw":3.163232},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-23T17:45:00Z","v":101,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-23T18:00:00Z","v":100,"vw":3.17},{"c":3.16,"h":3.17,"l":3.16,"n":3,"o":3.17,"t":"2026-09-23T18:15:00Z","v":236,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-09-23T18:30:00Z","v":100,"vw":3.165},{"c":3.175,"h":3.175,"l":3.165,"n":7,"o":3.17,"t":"2026-09-23T18:45:00Z","v":505,"vw":3.17},{"c":3.1501,"h":3.17,"l":3.1501,"n":40,"o":3.17,"t":"2026-09-23T19:00:00Z","v":3362,"vw":3.153324},{"c":3.17,"h":3.17,"l":3.16,"n":12,"o":3.16,"t":"2026-09-23T19:15:00Z","v":997,"vw":3.163889},{"c":3.165,"h":3.17,"l":3.16,"n":20,"o":3.17,"t":"2026-09-23T19:30:00Z","v":2795,"vw":3.164513},{"c":3.15,"h":3.177,"l":3.1,"n":159,"o":3.1753,"t":"2026-09-23T19:45:00Z","v":24633,"vw":3.128321},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-09-23T20:00:00Z","v":513,"vw":3.15},{"c":3.1258,"h":3.1258,"l":3.1258,"n":1,"o":3.1258,"t":"2026-09-23T22:45:00Z","v":108,"vw":3.1258},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-24T11:45:00Z","v":100,"vw":3.18},{"c":3.15,"h":3.28,"l":3.14,"n":12,"o":3.14,"t":"2026-09-24T13:30:00Z","v":1251,"vw":3.182672},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-24T13:45:00Z","v":500,"vw":3.15},{"c":3.12,"h":3.15,"l":3.12,"n":52,"o":3.1436,"t":"2026-09-24T14:00:00Z","v":3456,"vw":3.129484},{"c":3.0995,"h":3.12,"l":3.08,"n":25,"o":3.11,"t":"2026-09-24T14:15:00Z","v":3013,"vw":3.105943},{"c":3.04,"h":3.11,"l":3.04,"n":54,"o":3.1,"t":"2026-09-24T14:30:00Z","v":14944,"vw":3.059221},{"c":3.055,"h":3.055,"l":3.05,"n":12,"o":3.05,"t":"2026-09-24T15:00:00Z","v":1703,"vw":3.053125},{"c":3.08,"h":3.08,"l":3.07,"n":4,"o":3.07,"t":"2026-09-24T15:15:00Z","v":1208,"vw":3.078333},{"c":3.09,"h":3.1,"l":3.065,"n":60,"o":3.065,"t":"2026-09-24T15:30:00Z","v":4476,"vw":3.085233},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-09-24T15:45:00Z","v":950,"vw":3.094184},{"c":3.03,"h":3.09,"l":3.03,"n":90,"o":3.09,"t":"2026-09-24T16:00:00Z","v":20795,"vw":3.066286},{"c":3.05,"h":3.05,"l":3.04,"n":11,"o":3.04,"t":"2026-09-24T16:15:00Z","v":439,"vw":3.043333},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-09-24T16:30:00Z","v":200,"vw":3.055},{"c":3.0385,"h":3.05,"l":3.0385,"n":2,"o":3.05,"t":"2026-09-24T16:45:00Z","v":2100,"vw":3.039048},{"c":3.045,"h":3.06,"l":3.045,"n":4,"o":3.0597,"t":"2026-09-24T17:00:00Z","v":519,"vw":3.056756},{"c":3.055,"h":3.06,"l":3.045,"n":17,"o":3.045,"t":"2026-09-24T17:30:00Z","v":3050,"vw":3.052259},{"c":3.06,"h":3.06,"l":3.04,"n":9,"o":3.04,"t":"2026-09-24T17:45:00Z","v":1501,"vw":3.047143},{"c":3.07,"h":3.07,"l":3.055,"n":11,"o":3.055,"t":"2026-09-24T18:15:00Z","v":1023,"vw":3.062778},{"c":3.06,"h":3.06,"l":3.055,"n":6,"o":3.06,"t":"2026-09-24T18:30:00Z","v":849,"vw":3.057997},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-24T18:45:00Z","v":200,"vw":3.06},{"c":3.05,"h":3.05,"l":3.02,"n":90,"o":3.04,"t":"2026-09-24T19:15:00Z","v":17680,"vw":3.038545},{"c":3.06,"h":3.08,"l":3.04,"n":53,"o":3.05,"t":"2026-09-24T19:30:00Z","v":7120,"vw":3.056221},{"c":3.022,"h":3.05,"l":3.02,"n":42,"o":3.05,"t":"2026-09-24T19:45:00Z","v":3999,"vw":3.037198},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-24T20:00:00Z","v":497,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-25T12:30:00Z","v":300,"vw":3.01},{"c":3.23,"h":3.23,"l":3,"n":7,"o":3,"t":"2026-09-25T13:15:00Z","v":1201,"vw":3.072073},{"c":3.0407,"h":3.115,"l":2.95,"n":23,"o":3.05,"t":"2026-09-25T13:30:00Z","v":11324,"vw":2.970761},{"c":3.075,"h":3.12,"l":3.0402,"n":35,"o":3.08,"t":"2026-09-25T13:45:00Z","v":7875,"vw":3.086801},{"c":3.0131,"h":3.075,"l":3.0131,"n":32,"o":3.075,"t":"2026-09-25T14:00:00Z","v":4863,"vw":3.055874},{"c":3.055,"h":3.055,"l":2.99,"n":55,"o":3.035,"t":"2026-09-25T14:15:00Z","v":4679,"vw":3.00171},{"c":2.9998,"h":3.0571,"l":2.99,"n":76,"o":3.0571,"t":"2026-09-25T14:30:00Z","v":13318,"vw":3.012385},{"c":3,"h":3,"l":2.9999,"n":15,"o":3,"t":"2026-09-25T14:45:00Z","v":1604,"vw":2.999981},{"c":3.015,"h":3.015,"l":3,"n":19,"o":3,"t":"2026-09-25T15:00:00Z","v":2299,"vw":3.002004},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-25T16:15:00Z","v":431,"vw":3},{"c":3.056,"h":3.2,"l":3.0001,"n":6,"o":3.0001,"t":"2026-09-25T16:45:00Z","v":1702,"vw":3.018506},{"c":3.2,"h":3.2,"l":3.1,"n":4,"o":3.1,"t":"2026-09-25T17:00:00Z","v":359,"vw":3.161538},{"c":3.06,"h":3.06,"l":3.01,"n":8,"o":3.06,"t":"2026-09-25T17:15:00Z","v":1900,"vw":3.057368},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-25T18:00:00Z","v":158,"vw":3},{"c":3.0229,"h":3.0229,"l":3.0229,"n":1,"o":3.0229,"t":"2026-09-25T18:45:00Z","v":177,"vw":3.0229},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-25T19:00:00Z","v":1000,"vw":3.02},{"c":3.015,"h":3.015,"l":3.015,"n":2,"o":3.015,"t":"2026-09-25T19:15:00Z","v":117,"vw":3.015},{"c":3.02,"h":3.02,"l":3,"n":12,"o":3,"t":"2026-09-25T19:30:00Z","v":1452,"vw":3.003303},{"c":3.04,"h":3.04,"l":3.005,"n":54,"o":3.015,"t":"2026-09-25T19:45:00Z","v":3654,"vw":3.030506},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-25T20:00:00Z","v":915,"vw":3.05},{"c":3.0466,"h":3.08,"l":3.03,"n":5,"o":3.0301,"t":"2026-09-25T20:15:00Z","v":3500,"vw":3.037649},{"c":3.01,"h":3.035,"l":3,"n":28,"o":3,"t":"2026-09-28T13:30:00Z","v":2773,"vw":3.002101},{"c":3.09,"h":3.09,"l":2.9786,"n":43,"o":3.01,"t":"2026-09-28T13:45:00Z","v":11930,"vw":3.004496},{"c":3.07,"h":3.08,"l":3,"n":20,"o":3.06,"t":"2026-09-28T14:00:00Z","v":6310,"vw":3.044516},{"c":3.06,"h":3.08,"l":3.04,"n":11,"o":3.0575,"t":"2026-09-28T14:15:00Z","v":2643,"vw":3.053269},{"c":3.08,"h":3.08,"l":3.0301,"n":25,"o":3.06,"t":"2026-09-28T14:30:00Z","v":5349,"vw":3.045779},{"c":3.08,"h":3.08,"l":3.08,"n":8,"o":3.08,"t":"2026-09-28T14:45:00Z","v":603,"vw":3.08},{"c":3.05,"h":3.055,"l":3.05,"n":17,"o":3.055,"t":"2026-09-28T15:00:00Z","v":1937,"vw":3.054167},{"c":3.15,"h":3.1866,"l":3.08,"n":37,"o":3.08,"t":"2026-09-28T15:15:00Z","v":17694,"vw":3.094101},{"c":3.18,"h":3.18,"l":3.1,"n":18,"o":3.133,"t":"2026-09-28T15:30:00Z","v":6528,"vw":3.135643},{"c":3.19,"h":3.19,"l":3.18,"n":2,"o":3.18,"t":"2026-09-28T15:45:00Z","v":200,"vw":3.185},{"c":3.17,"h":3.18,"l":3.14,"n":11,"o":3.14,"t":"2026-09-28T16:00:00Z","v":2950,"vw":3.14369},{"c":3.18,"h":3.18,"l":3.16,"n":9,"o":3.16,"t":"2026-09-28T16:15:00Z","v":906,"vw":3.17},{"c":3.18,"h":3.18,"l":3.145,"n":3,"o":3.145,"t":"2026-09-28T16:30:00Z","v":304,"vw":3.156667},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-28T16:45:00Z","v":100,"vw":3.18},{"c":3.12,"h":3.15,"l":3.12,"n":33,"o":3.15,"t":"2026-09-28T17:00:00Z","v":2125,"vw":3.139412},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-28T17:15:00Z","v":500,"vw":3.16},{"c":3.15,"h":3.16,"l":3.15,"n":6,"o":3.16,"t":"2026-09-28T17:30:00Z","v":387,"vw":3.153333},{"c":3.16,"h":3.16,"l":3.14,"n":19,"o":3.15,"t":"2026-09-28T17:45:00Z","v":2633,"vw":3.149562},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-28T18:00:00Z","v":150,"vw":3.16},{"c":3.145,"h":3.145,"l":3.145,"n":1,"o":3.145,"t":"2026-09-28T18:15:00Z","v":400,"vw":3.145},{"c":3.15,"h":3.16,"l":3.15,"n":13,"o":3.16,"t":"2026-09-28T18:30:00Z","v":3351,"vw":3.159253},{"c":3.18,"h":3.18,"l":3.14,"n":15,"o":3.17,"t":"2026-09-28T18:45:00Z","v":3114,"vw":3.16431},{"c":3.15,"h":3.17,"l":3.15,"n":4,"o":3.17,"t":"2026-09-28T19:00:00Z","v":300,"vw":3.16},{"c":3.17,"h":3.215,"l":3.15,"n":44,"o":3.15,"t":"2026-09-28T19:15:00Z","v":6697,"vw":3.1762},{"c":3.21,"h":3.22,"l":3.15,"n":37,"o":3.19,"t":"2026-09-28T19:30:00Z","v":8040,"vw":3.178457},{"c":3.16,"h":3.24,"l":3.13,"n":194,"o":3.21,"t":"2026-09-28T19:45:00Z","v":33794,"vw":3.200358},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-09-28T20:00:00Z","v":604,"vw":3.16},{"c":3.11,"h":3.19,"l":3.08,"n":40,"o":3.19,"t":"2026-09-29T13:30:00Z","v":7744,"vw":3.102746},{"c":3.19,"h":3.19,"l":3.11,"n":22,"o":3.11,"t":"2026-09-29T13:45:00Z","v":11220,"vw":3.185318},{"c":3.25,"h":3.27,"l":3.1474,"n":40,"o":3.2,"t":"2026-09-29T14:00:00Z","v":6593,"vw":3.218834},{"c":3.28,"h":3.29,"l":3.2501,"n":48,"o":3.27,"t":"2026-09-29T14:15:00Z","v":4010,"vw":3.270909},{"c":3.25,"h":3.29,"l":3.24,"n":35,"o":3.29,"t":"2026-09-29T14:30:00Z","v":5905,"vw":3.267396},{"c":3.24,"h":3.25,"l":3.23,"n":50,"o":3.25,"t":"2026-09-29T14:45:00Z","v":3117,"vw":3.2358},{"c":3.29,"h":3.3,"l":3.22,"n":112,"o":3.24,"t":"2026-09-29T15:00:00Z","v":23933,"vw":3.261482},{"c":3.2,"h":3.305,"l":3.1615,"n":228,"o":3.3,"t":"2026-09-29T15:15:00Z","v":45325,"vw":3.264895},{"c":3.175,"h":3.2,"l":3.17,"n":45,"o":3.17,"t":"2026-09-29T15:30:00Z","v":4473,"vw":3.189638},{"c":3.195,"h":3.23,"l":3.16,"n":78,"o":3.2,"t":"2026-09-29T15:45:00Z","v":7001,"vw":3.196558},{"c":3.175,"h":3.22,"l":3.175,"n":37,"o":3.18,"t":"2026-09-29T16:00:00Z","v":3232,"vw":3.192996},{"c":3.195,"h":3.21,"l":3.17,"n":28,"o":3.21,"t":"2026-09-29T16:15:00Z","v":2307,"vw":3.19073},{"c":3.2,"h":3.2,"l":3.185,"n":24,"o":3.19,"t":"2026-09-29T16:30:00Z","v":2403,"vw":3.196587},{"c":3.155,"h":3.2,"l":3.155,"n":22,"o":3.2,"t":"2026-09-29T16:45:00Z","v":2269,"vw":3.174053},{"c":3.1475,"h":3.1521,"l":3.14,"n":13,"o":3.14,"t":"2026-09-29T17:00:00Z","v":5869,"vw":3.142683},{"c":3.145,"h":3.15,"l":3.145,"n":10,"o":3.145,"t":"2026-09-29T17:15:00Z","v":974,"vw":3.146589},{"c":3.15,"h":3.15,"l":3.145,"n":15,"o":3.15,"t":"2026-09-29T17:30:00Z","v":1524,"vw":3.14625},{"c":3.145,"h":3.15,"l":3.13,"n":46,"o":3.15,"t":"2026-09-29T17:45:00Z","v":5014,"vw":3.145585},{"c":3.15,"h":3.1599,"l":3.145,"n":22,"o":3.1599,"t":"2026-09-29T18:00:00Z","v":2590,"vw":3.148084},{"c":3.14,"h":3.14,"l":3.11,"n":44,"o":3.125,"t":"2026-09-29T18:15:00Z","v":9476,"vw":3.130489},{"c":3.125,"h":3.14,"l":3.125,"n":16,"o":3.14,"t":"2026-09-29T18:30:00Z","v":1238,"vw":3.13375},{"c":3.14,"h":3.16,"l":3.09,"n":330,"o":3.14,"t":"2026-09-29T18:45:00Z","v":39718,"vw":3.121992},{"c":3.0305,"h":3.1,"l":3.0305,"n":35,"o":3.1,"t":"2026-09-29T19:00:00Z","v":3920,"vw":3.052988},{"c":3.085,"h":3.1,"l":3.03,"n":108,"o":3.045,"t":"2026-09-29T19:15:00Z","v":11583,"vw":3.069572},{"c":3.0292,"h":3.08,"l":3.0292,"n":186,"o":3.08,"t":"2026-09-29T19:30:00Z","v":12556,"vw":3.050167},{"c":2.96,"h":3.05,"l":2.95,"n":716,"o":3.03,"t":"2026-09-29T19:45:00Z","v":53432,"vw":3.007355},{"c":2.99,"h":2.99,"l":2.95,"n":6,"o":2.95,"t":"2026-09-29T20:00:00Z","v":2050,"vw":2.96165},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-29T20:30:00Z","v":244,"vw":3.01},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-29T22:00:00Z","v":300,"vw":2.96},{"c":3.07,"h":3.07,"l":3.05,"n":3,"o":3.05,"t":"2026-09-30T11:00:00Z","v":3001,"vw":3.054793},{"c":2.9998,"h":2.9998,"l":2.9998,"n":1,"o":2.9998,"t":"2026-09-30T13:00:00Z","v":100,"vw":2.9998},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-30T13:15:00Z","v":1080,"vw":2.98},{"c":2.99,"h":3.1,"l":2.99,"n":54,"o":3.02,"t":"2026-09-30T13:30:00Z","v":15811,"vw":3.013927},{"c":3.03,"h":3.03,"l":3,"n":37,"o":3,"t":"2026-09-30T13:45:00Z","v":6625,"vw":3.013172},{"c":3.01,"h":3.01,"l":3.01,"n":16,"o":3.01,"t":"2026-09-30T14:00:00Z","v":954,"vw":3.01},{"c":2.9872,"h":3.005,"l":2.9872,"n":11,"o":3.005,"t":"2026-09-30T14:15:00Z","v":1572,"vw":2.992027},{"c":2.9788,"h":2.9895,"l":2.96,"n":5,"o":2.96,"t":"2026-09-30T14:30:00Z","v":877,"vw":2.976137},{"c":2.9795,"h":2.99,"l":2.96,"n":131,"o":2.98,"t":"2026-09-30T14:45:00Z","v":19959,"vw":2.972958},{"c":2.98,"h":2.99,"l":2.97,"n":90,"o":2.9794,"t":"2026-09-30T15:00:00Z","v":5675,"vw":2.979811},{"c":2.93,"h":2.97,"l":2.92,"n":189,"o":2.95,"t":"2026-09-30T15:15:00Z","v":28652,"vw":2.943696},{"c":2.935,"h":2.95,"l":2.93,"n":42,"o":2.93,"t":"2026-09-30T15:30:00Z","v":4571,"vw":2.944004},{"c":2.9461,"h":2.95,"l":2.9325,"n":19,"o":2.935,"t":"2026-09-30T15:45:00Z","v":1068,"vw":2.9426},{"c":2.94,"h":2.95,"l":2.93,"n":15,"o":2.935,"t":"2026-09-30T16:00:00Z","v":2507,"vw":2.937035},{"c":2.94,"h":2.95,"l":2.93,"n":18,"o":2.95,"t":"2026-09-30T16:15:00Z","v":5354,"vw":2.933871},{"c":2.945,"h":2.945,"l":2.93,"n":46,"o":2.94,"t":"2026-09-30T16:30:00Z","v":8141,"vw":2.940903},{"c":2.95,"h":2.95,"l":2.95,"n":22,"o":2.95,"t":"2026-09-30T16:45:00Z","v":1467,"vw":2.95},{"c":2.97,"h":2.97,"l":2.96,"n":50,"o":2.96,"t":"2026-09-30T17:00:00Z","v":5248,"vw":2.966489},{"c":2.97,"h":2.97,"l":2.96,"n":58,"o":2.97,"t":"2026-09-30T17:15:00Z","v":4443,"vw":2.966312},{"c":2.97,"h":2.97,"l":2.955,"n":40,"o":2.97,"t":"2026-09-30T17:30:00Z","v":4423,"vw":2.968806},{"c":2.97,"h":2.98,"l":2.96,"n":64,"o":2.97,"t":"2026-09-30T17:45:00Z","v":8291,"vw":2.968767},{"c":2.9968,"h":3,"l":2.97,"n":37,"o":2.98,"t":"2026-09-30T18:00:00Z","v":5569,"vw":2.984956},{"c":2.98,"h":3.005,"l":2.95,"n":98,"o":3,"t":"2026-09-30T18:15:00Z","v":47568,"vw":2.981147},{"c":2.915,"h":2.965,"l":2.8963,"n":103,"o":2.965,"t":"2026-09-30T18:30:00Z","v":66392,"vw":2.901618},{"c":2.88,"h":2.92,"l":2.88,"n":64,"o":2.91,"t":"2026-09-30T18:45:00Z","v":12303,"vw":2.89609},{"c":2.88,"h":2.8899,"l":2.88,"n":41,"o":2.8899,"t":"2026-09-30T19:00:00Z","v":2494,"vw":2.880803},{"c":2.875,"h":2.88,"l":2.86,"n":92,"o":2.87,"t":"2026-09-30T19:15:00Z","v":14730,"vw":2.869855},{"c":2.8,"h":2.87,"l":2.8,"n":141,"o":2.87,"t":"2026-09-30T19:30:00Z","v":18629,"vw":2.851816},{"c":2.84,"h":2.84,"l":2.73,"n":568,"o":2.8,"t":"2026-09-30T19:45:00Z","v":68847,"vw":2.780946},{"c":2.85,"h":2.85,"l":2.84,"n":5,"o":2.84,"t":"2026-09-30T20:00:00Z","v":2457,"vw":2.840407},{"c":2.81,"h":2.91,"l":2.81,"n":25,"o":2.85,"t":"2026-10-01T13:30:00Z","v":13105,"vw":2.870995},{"c":2.76,"h":2.82,"l":2.7214,"n":34,"o":2.82,"t":"2026-10-01T13:45:00Z","v":7652,"vw":2.778926},{"c":2.7038,"h":2.73,"l":2.68,"n":25,"o":2.73,"t":"2026-10-01T14:00:00Z","v":7090,"vw":2.702187},{"c":2.6865,"h":2.69,"l":2.67,"n":18,"o":2.67,"t":"2026-10-01T14:15:00Z","v":2728,"vw":2.683955},{"c":2.66,"h":2.69,"l":2.66,"n":38,"o":2.68,"t":"2026-10-01T14:30:00Z","v":8159,"vw":2.665819},{"c":2.65,"h":2.6873,"l":2.65,"n":33,"o":2.6873,"t":"2026-10-01T14:45:00Z","v":7549,"vw":2.667884},{"c":2.65,"h":2.68,"l":2.65,"n":15,"o":2.68,"t":"2026-10-01T15:00:00Z","v":1242,"vw":2.670556},{"c":2.6372,"h":2.65,"l":2.6372,"n":13,"o":2.65,"t":"2026-10-01T15:15:00Z","v":7120,"vw":2.637765},{"c":2.645,"h":2.645,"l":2.625,"n":18,"o":2.645,"t":"2026-10-01T15:30:00Z","v":3913,"vw":2.634543},{"c":2.63,"h":2.66,"l":2.63,"n":4,"o":2.66,"t":"2026-10-01T15:45:00Z","v":1120,"vw":2.650455},{"c":2.67,"h":2.685,"l":2.63,"n":30,"o":2.6561,"t":"2026-10-01T16:00:00Z","v":6815,"vw":2.666172},{"c":2.7,"h":2.7,"l":2.65,"n":36,"o":2.65,"t":"2026-10-01T16:15:00Z","v":10905,"vw":2.684878},{"c":2.64,"h":2.7,"l":2.64,"n":71,"o":2.6971,"t":"2026-10-01T16:30:00Z","v":19382,"vw":2.677712},{"c":2.67,"h":2.68,"l":2.6585,"n":37,"o":2.66,"t":"2026-10-01T16:45:00Z","v":9370,"vw":2.661637},{"c":2.6703,"h":2.6703,"l":2.6703,"n":1,"o":2.6703,"t":"2026-10-01T17:00:00Z","v":100,"vw":2.6703},{"c":2.69,"h":2.69,"l":2.66,"n":45,"o":2.68,"t":"2026-10-01T17:15:00Z","v":11992,"vw":2.676921},{"c":2.7,"h":2.72,"l":2.69,"n":68,"o":2.7,"t":"2026-10-01T17:30:00Z","v":12785,"vw":2.70431},{"c":2.7,"h":2.7,"l":2.7,"n":25,"o":2.7,"t":"2026-10-01T17:45:00Z","v":1530,"vw":2.7},{"c":2.71,"h":2.71,"l":2.6873,"n":5,"o":2.6873,"t":"2026-10-01T18:15:00Z","v":2376,"vw":2.689696},{"c":2.67,"h":2.69,"l":2.66,"n":21,"o":2.69,"t":"2026-10-01T18:30:00Z","v":9928,"vw":2.687077},{"c":2.67,"h":2.67,"l":2.65,"n":24,"o":2.66,"t":"2026-10-01T18:45:00Z","v":4367,"vw":2.658085},{"c":2.6599,"h":2.6599,"l":2.655,"n":6,"o":2.6596,"t":"2026-10-01T19:00:00Z","v":1699,"vw":2.657719},{"c":2.66,"h":2.66,"l":2.66,"n":9,"o":2.66,"t":"2026-10-01T19:15:00Z","v":582,"vw":2.66},{"c":2.66,"h":2.67,"l":2.65,"n":70,"o":2.66,"t":"2026-10-01T19:30:00Z","v":6343,"vw":2.653258},{"c":2.65,"h":2.67,"l":2.65,"n":166,"o":2.66,"t":"2026-10-01T19:45:00Z","v":12217,"vw":2.66214},{"c":2.69,"h":2.69,"l":2.65,"n":7,"o":2.65,"t":"2026-10-01T20:00:00Z","v":1233,"vw":2.660898},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-01T20:15:00Z","v":250,"vw":2.65},{"c":2.7,"h":2.78,"l":2.67,"n":69,"o":2.71,"t":"2026-10-02T13:30:00Z","v":18924,"vw":2.699134},{"c":2.69,"h":2.72,"l":2.65,"n":25,"o":2.72,"t":"2026-10-02T13:45:00Z","v":10807,"vw":2.669996},{"c":2.7,"h":2.72,"l":2.66,"n":31,"o":2.66,"t":"2026-10-02T14:00:00Z","v":4661,"vw":2.684889},{"c":2.71,"h":2.71,"l":2.69,"n":19,"o":2.7,"t":"2026-10-02T14:15:00Z","v":10328,"vw":2.691188},{"c":2.75,"h":2.75,"l":2.705,"n":16,"o":2.705,"t":"2026-10-02T14:30:00Z","v":1746,"vw":2.743375},{"c":2.72,"h":2.76,"l":2.72,"n":21,"o":2.75,"t":"2026-10-02T14:45:00Z","v":2594,"vw":2.745126},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-02T15:00:00Z","v":102,"vw":2.705},{"c":2.6801,"h":2.695,"l":2.6801,"n":8,"o":2.695,"t":"2026-10-02T15:15:00Z","v":5373,"vw":2.680943},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.69,"t":"2026-10-02T15:30:00Z","v":644,"vw":2.69156},{"c":2.7099,"h":2.7099,"l":2.69,"n":21,"o":2.69,"t":"2026-10-02T15:45:00Z","v":5020,"vw":2.697531},{"c":2.675,"h":2.7061,"l":2.67,"n":42,"o":2.7061,"t":"2026-10-02T16:00:00Z","v":4393,"vw":2.680289},{"c":2.67,"h":2.67,"l":2.67,"n":6,"o":2.67,"t":"2026-10-02T16:30:00Z","v":805,"vw":2.67},{"c":2.6777,"h":2.68,"l":2.67,"n":17,"o":2.68,"t":"2026-10-02T16:45:00Z","v":691,"vw":2.673083},{"c":2.67,"h":2.67,"l":2.6669,"n":17,"o":2.6669,"t":"2026-10-02T17:00:00Z","v":1230,"vw":2.669221},{"c":2.665,"h":2.67,"l":2.665,"n":8,"o":2.67,"t":"2026-10-02T17:15:00Z","v":465,"vw":2.66875},{"c":2.665,"h":2.665,"l":2.665,"n":4,"o":2.665,"t":"2026-10-02T17:30:00Z","v":454,"vw":2.665},{"c":2.67,"h":2.67,"l":2.665,"n":6,"o":2.665,"t":"2026-10-02T18:00:00Z","v":243,"vw":2.6675},{"c":2.66,"h":2.6647,"l":2.66,"n":8,"o":2.6647,"t":"2026-10-02T18:30:00Z","v":401,"vw":2.66229},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-02T18:45:00Z","v":1201,"vw":2.67},{"c":2.67,"h":2.67,"l":2.6699,"n":19,"o":2.6699,"t":"2026-10-02T19:00:00Z","v":974,"vw":2.669954},{"c":2.68,"h":2.68,"l":2.67,"n":12,"o":2.67,"t":"2026-10-02T19:15:00Z","v":746,"vw":2.671764},{"c":2.67,"h":2.67,"l":2.66,"n":24,"o":2.6623,"t":"2026-10-02T19:30:00Z","v":1629,"vw":2.6621},{"c":2.64,"h":2.67,"l":2.63,"n":147,"o":2.67,"t":"2026-10-02T19:45:00Z","v":11685,"vw":2.649053},{"c":2.67,"h":2.67,"l":2.65,"n":6,"o":2.65,"t":"2026-10-02T20:00:00Z","v":1411,"vw":2.655174},{"c":2.57,"h":2.6,"l":2.57,"n":3,"o":2.57,"t":"2026-10-05T09:45:00Z","v":746,"vw":2.574021},{"c":2.64,"h":2.675,"l":2.61,"n":35,"o":2.65,"t":"2026-10-05T13:30:00Z","v":5437,"vw":2.627462},{"c":2.5269,"h":2.62,"l":2.51,"n":323,"o":2.62,"t":"2026-10-05T13:45:00Z","v":23997,"vw":2.574065},{"c":2.561,"h":2.5905,"l":2.5581,"n":20,"o":2.5581,"t":"2026-10-05T14:00:00Z","v":6987,"vw":2.567039},{"c":2.6,"h":2.6,"l":2.595,"n":6,"o":2.595,"t":"2026-10-05T14:15:00Z","v":858,"vw":2.596875},{"c":2.58,"h":2.59,"l":2.552,"n":20,"o":2.59,"t":"2026-10-05T14:30:00Z","v":2573,"vw":2.573866},{"c":2.582,"h":2.59,"l":2.57,"n":22,"o":2.59,"t":"2026-10-05T14:45:00Z","v":5662,"vw":2.576763},{"c":2.5892,"h":2.59,"l":2.56,"n":14,"o":2.575,"t":"2026-10-05T15:15:00Z","v":5933,"vw":2.579087},{"c":2.58,"h":2.59,"l":2.575,"n":9,"o":2.575,"t":"2026-10-05T15:30:00Z","v":1415,"vw":2.576574},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-05T15:45:00Z","v":225,"vw":2.58},{"c":2.5899,"h":2.5899,"l":2.5621,"n":9,"o":2.5899,"t":"2026-10-05T16:00:00Z","v":3827,"vw":2.586226},{"c":2.58,"h":2.58,"l":2.575,"n":9,"o":2.575,"t":"2026-10-05T16:15:00Z","v":398,"vw":2.576429},{"c":2.57,"h":2.57,"l":2.5602,"n":4,"o":2.5602,"t":"2026-10-05T16:45:00Z","v":1113,"vw":2.569029},{"c":2.58,"h":2.58,"l":2.57,"n":7,"o":2.57,"t":"2026-10-05T17:15:00Z","v":996,"vw":2.572215},{"c":2.59,"h":2.59,"l":2.57,"n":14,"o":2.57,"t":"2026-10-05T17:30:00Z","v":751,"vw":2.587143},{"c":2.61,"h":2.61,"l":2.6,"n":24,"o":2.6,"t":"2026-10-05T17:45:00Z","v":7075,"vw":2.600474},{"c":2.585,"h":2.604,"l":2.5737,"n":7,"o":2.604,"t":"2026-10-05T18:00:00Z","v":3827,"vw":2.578313},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-05T18:15:00Z","v":400,"vw":2.58},{"c":2.6,"h":2.6,"l":2.58,"n":12,"o":2.58,"t":"2026-10-05T18:45:00Z","v":415,"vw":2.592862},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-05T19:00:00Z","v":305,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-05T19:15:00Z","v":238,"vw":2.58},{"c":2.565,"h":2.575,"l":2.56,"n":22,"o":2.575,"t":"2026-10-05T19:30:00Z","v":1984,"vw":2.570882},{"c":2.565,"h":2.59,"l":2.55,"n":153,"o":2.579,"t":"2026-10-05T19:45:00Z","v":18082,"vw":2.575177},{"c":2.57,"h":2.57,"l":2.54,"n":11,"o":2.54,"t":"2026-10-05T20:00:00Z","v":7473,"vw":2.540498},{"c":2.55,"h":2.65,"l":2.55,"n":10,"o":2.58,"t":"2026-10-06T13:30:00Z","v":1955,"vw":2.595745},{"c":2.65,"h":2.77,"l":2.6,"n":15,"o":2.77,"t":"2026-10-06T13:45:00Z","v":8921,"vw":2.684107},{"c":2.6696,"h":2.6696,"l":2.6696,"n":1,"o":2.6696,"t":"2026-10-06T14:00:00Z","v":185,"vw":2.6696},{"c":2.51,"h":2.67,"l":2.51,"n":6,"o":2.66,"t":"2026-10-06T14:15:00Z","v":1590,"vw":2.598193},{"c":2.66,"h":2.66,"l":2.585,"n":2,"o":2.585,"t":"2026-10-06T14:30:00Z","v":4099,"vw":2.58683},{"c":2.65,"h":2.66,"l":2.628,"n":24,"o":2.652,"t":"2026-10-06T14:45:00Z","v":3414,"vw":2.650503},{"c":2.62,"h":2.6501,"l":2.62,"n":4,"o":2.6501,"t":"2026-10-06T15:00:00Z","v":800,"vw":2.640025},{"c":2.71,"h":2.71,"l":2.67,"n":19,"o":2.67,"t":"2026-10-06T15:15:00Z","v":2405,"vw":2.685587},{"c":2.71,"h":2.71,"l":2.6668,"n":4,"o":2.6668,"t":"2026-10-06T15:45:00Z","v":3329,"vw":2.675004},{"c":2.71,"h":2.71,"l":2.7099,"n":5,"o":2.7099,"t":"2026-10-06T16:15:00Z","v":1183,"vw":2.709926},{"c":2.7116,"h":2.72,"l":2.69,"n":10,"o":2.69,"t":"2026-10-06T16:30:00Z","v":2043,"vw":2.695632},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-06T16:45:00Z","v":377,"vw":2.72},{"c":2.7,"h":2.72,"l":2.7,"n":16,"o":2.72,"t":"2026-10-06T17:00:00Z","v":9814,"vw":2.709603},{"c":2.69,"h":2.72,"l":2.67,"n":55,"o":2.68,"t":"2026-10-06T17:15:00Z","v":3507,"vw":2.692333},{"c":2.69,"h":2.71,"l":2.69,"n":25,"o":2.71,"t":"2026-10-06T17:30:00Z","v":1811,"vw":2.70163},{"c":2.7,"h":2.72,"l":2.7,"n":5,"o":2.72,"t":"2026-10-06T17:45:00Z","v":366,"vw":2.711364},{"c":2.73,"h":2.73,"l":2.6801,"n":11,"o":2.6801,"t":"2026-10-06T18:00:00Z","v":1559,"vw":2.716017},{"c":2.71,"h":2.71,"l":2.7,"n":22,"o":2.7,"t":"2026-10-06T18:15:00Z","v":1205,"vw":2.702174},{"c":2.71,"h":2.71,"l":2.69,"n":19,"o":2.7,"t":"2026-10-06T18:30:00Z","v":1313,"vw":2.701056},{"c":2.709,"h":2.72,"l":2.709,"n":5,"o":2.72,"t":"2026-10-06T18:45:00Z","v":738,"vw":2.712143},{"c":2.73,"h":2.73,"l":2.7,"n":51,"o":2.72,"t":"2026-10-06T19:00:00Z","v":13316,"vw":2.726645},{"c":2.76,"h":2.76,"l":2.75,"n":7,"o":2.76,"t":"2026-10-06T19:15:00Z","v":419,"vw":2.756667},{"c":2.69,"h":2.73,"l":2.69,"n":76,"o":2.72,"t":"2026-10-06T19:30:00Z","v":4375,"vw":2.708767},{"c":2.7,"h":2.72,"l":2.68,"n":180,"o":2.7,"t":"2026-10-06T19:45:00Z","v":13751,"vw":2.702264},{"c":2.72,"h":2.72,"l":2.68,"n":6,"o":2.68,"t":"2026-10-06T20:00:00Z","v":1462,"vw":2.696498},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-06T22:45:00Z","v":100,"vw":2.73},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-07T12:30:00Z","v":200,"vw":2.6},{"c":2.6726,"h":2.6726,"l":2.6726,"n":1,"o":2.6726,"t":"2026-10-07T12:45:00Z","v":1400,"vw":2.6726},{"c":2.6,"h":2.73,"l":2.6,"n":7,"o":2.69,"t":"2026-10-07T13:15:00Z","v":1458,"vw":2.684028},{"c":2.63,"h":2.66,"l":2.6,"n":36,"o":2.66,"t":"2026-10-07T13:30:00Z","v":13997,"vw":2.644128},{"c":2.625,"h":2.6406,"l":2.6005,"n":14,"o":2.63,"t":"2026-10-07T13:45:00Z","v":4266,"vw":2.618918},{"c":2.625,"h":2.63,"l":2.6,"n":43,"o":2.625,"t":"2026-10-07T14:00:00Z","v":17472,"vw":2.611797},{"c":2.62,"h":2.65,"l":2.6,"n":70,"o":2.61,"t":"2026-10-07T14:15:00Z","v":12985,"vw":2.618608},{"c":2.655,"h":2.66,"l":2.625,"n":20,"o":2.625,"t":"2026-10-07T14:30:00Z","v":1202,"vw":2.646178},{"c":2.68,"h":2.68,"l":2.645,"n":15,"o":2.645,"t":"2026-10-07T14:45:00Z","v":1116,"vw":2.6535},{"c":2.65,"h":2.68,"l":2.65,"n":12,"o":2.68,"t":"2026-10-07T15:00:00Z","v":2522,"vw":2.676203},{"c":2.665,"h":2.68,"l":2.65,"n":227,"o":2.665,"t":"2026-10-07T15:15:00Z","v":22189,"vw":2.668266},{"c":2.69,"h":2.69,"l":2.675,"n":11,"o":2.6758,"t":"2026-10-07T15:30:00Z","v":3267,"vw":2.687408},{"c":2.725,"h":2.725,"l":2.685,"n":45,"o":2.685,"t":"2026-10-07T15:45:00Z","v":6589,"vw":2.704833},{"c":2.7103,"h":2.75,"l":2.7103,"n":7,"o":2.73,"t":"2026-10-07T16:00:00Z","v":2505,"vw":2.745435},{"c":2.7184,"h":2.7184,"l":2.7184,"n":1,"o":2.7184,"t":"2026-10-07T16:15:00Z","v":3000,"vw":2.7184},{"c":2.755,"h":2.78,"l":2.74,"n":180,"o":2.75,"t":"2026-10-07T16:30:00Z","v":9553,"vw":2.749096},{"c":2.725,"h":2.755,"l":2.72,"n":145,"o":2.755,"t":"2026-10-07T16:45:00Z","v":5127,"vw":2.742026},{"c":2.74,"h":2.74,"l":2.72,"n":18,"o":2.72,"t":"2026-10-07T17:00:00Z","v":486,"vw":2.73308},{"c":2.725,"h":2.73,"l":2.72,"n":92,"o":2.72,"t":"2026-10-07T17:15:00Z","v":5256,"vw":2.721782},{"c":2.75,"h":2.75,"l":2.72,"n":44,"o":2.725,"t":"2026-10-07T17:30:00Z","v":4288,"vw":2.744079},{"c":2.76,"h":2.78,"l":2.75,"n":68,"o":2.77,"t":"2026-10-07T17:45:00Z","v":3740,"vw":2.764074},{"c":2.78,"h":2.8,"l":2.76,"n":50,"o":2.78,"t":"2026-10-07T18:00:00Z","v":3028,"vw":2.780077},{"c":2.7701,"h":2.8,"l":2.77,"n":78,"o":2.785,"t":"2026-10-07T18:15:00Z","v":5437,"vw":2.781506},{"c":2.8,"h":2.8,"l":2.77,"n":36,"o":2.8,"t":"2026-10-07T18:30:00Z","v":11140,"vw":2.788974},{"c":2.8,"h":2.82,"l":2.78,"n":81,"o":2.81,"t":"2026-10-07T18:45:00Z","v":15772,"vw":2.802559},{"c":2.805,"h":2.82,"l":2.78,"n":133,"o":2.8,"t":"2026-10-07T19:00:00Z","v":10841,"vw":2.796696},{"c":2.81,"h":2.81,"l":2.78,"n":163,"o":2.805,"t":"2026-10-07T19:15:00Z","v":11446,"vw":2.792697},{"c":2.755,"h":2.795,"l":2.7364,"n":116,"o":2.795,"t":"2026-10-07T19:30:00Z","v":12525,"vw":2.767306},{"c":2.73,"h":2.81,"l":2.73,"n":532,"o":2.78,"t":"2026-10-07T19:45:00Z","v":47791,"vw":2.768877},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-07T20:00:00Z","v":2188,"vw":2.76},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-07T22:15:00Z","v":142,"vw":2.84},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-07T23:15:00Z","v":200,"vw":2.89},{"c":2.7699,"h":2.77,"l":2.65,"n":114,"o":2.73,"t":"2026-10-08T13:30:00Z","v":17292,"vw":2.716698},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-08T13:45:00Z","v":100,"vw":2.67},{"c":2.68,"h":2.68,"l":2.6101,"n":10,"o":2.67,"t":"2026-10-08T14:15:00Z","v":4064,"vw":2.616686},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-08T14:30:00Z","v":156,"vw":2.715},{"c":2.64,"h":2.695,"l":2.64,"n":4,"o":2.695,"t":"2026-10-08T14:45:00Z","v":270,"vw":2.6675},{"c":2.5306,"h":2.68,"l":2.5306,"n":43,"o":2.64,"t":"2026-10-08T15:00:00Z","v":6191,"vw":2.610397},{"c":2.5805,"h":2.5805,"l":2.565,"n":4,"o":2.565,"t":"2026-10-08T15:15:00Z","v":321,"vw":2.571078},{"c":2.59,"h":2.59,"l":2.565,"n":7,"o":2.565,"t":"2026-10-08T15:30:00Z","v":1971,"vw":2.583229},{"c":2.565,"h":2.58,"l":2.565,"n":6,"o":2.58,"t":"2026-10-08T15:45:00Z","v":564,"vw":2.575},{"c":2.55,"h":2.5999,"l":2.55,"n":47,"o":2.55,"t":"2026-10-08T16:00:00Z","v":12293,"vw":2.579889},{"c":2.574,"h":2.574,"l":2.55,"n":19,"o":2.55,"t":"2026-10-08T16:15:00Z","v":1052,"vw":2.559807},{"c":2.52,"h":2.58,"l":2.52,"n":12,"o":2.57,"t":"2026-10-08T16:30:00Z","v":1953,"vw":2.565095},{"c":2.42,"h":2.52,"l":2.42,"n":185,"o":2.52,"t":"2026-10-08T16:45:00Z","v":34363,"vw":2.474225},{"c":2.39,"h":2.42,"l":2.36,"n":329,"o":2.42,"t":"2026-10-08T17:00:00Z","v":41631,"vw":2.389903},{"c":2.37,"h":2.4,"l":2.35,"n":274,"o":2.38,"t":"2026-10-08T17:15:00Z","v":35971,"vw":2.362573},{"c":2.42,"h":2.42,"l":2.36,"n":60,"o":2.37,"t":"2026-10-08T17:30:00Z","v":18478,"vw":2.367693},{"c":2.426,"h":2.43,"l":2.41,"n":14,"o":2.41,"t":"2026-10-08T17:45:00Z","v":1066,"vw":2.419429},{"c":2.425,"h":2.43,"l":2.41,"n":31,"o":2.41,"t":"2026-10-08T18:00:00Z","v":3400,"vw":2.41791},{"c":2.44,"h":2.46,"l":2.44,"n":8,"o":2.44,"t":"2026-10-08T18:15:00Z","v":1051,"vw":2.453833},{"c":2.437,"h":2.44,"l":2.42,"n":20,"o":2.44,"t":"2026-10-08T18:30:00Z","v":1391,"vw":2.425387},{"c":2.437,"h":2.44,"l":2.425,"n":15,"o":2.4394,"t":"2026-10-08T18:45:00Z","v":2176,"vw":2.437762},{"c":2.437,"h":2.44,"l":2.425,"n":14,"o":2.425,"t":"2026-10-08T19:00:00Z","v":1035,"vw":2.436},{"c":2.45,"h":2.45,"l":2.435,"n":27,"o":2.437,"t":"2026-10-08T19:15:00Z","v":1985,"vw":2.442588},{"c":2.482,"h":2.49,"l":2.45,"n":75,"o":2.45,"t":"2026-10-08T19:30:00Z","v":7347,"vw":2.469114},{"c":2.48,"h":2.52,"l":2.45,"n":219,"o":2.49,"t":"2026-10-08T19:45:00Z","v":16350,"vw":2.481662},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-08T20:00:00Z","v":34892,"vw":2.47},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-08T20:30:00Z","v":250,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-08T22:00:00Z","v":100,"vw":2.51},{"c":2.5254,"h":2.5254,"l":2.5,"n":12,"o":2.52,"t":"2026-10-09T13:30:00Z","v":2350,"vw":2.505169},{"c":2.43,"h":2.5149,"l":2.43,"n":12,"o":2.5149,"t":"2026-10-09T13:45:00Z","v":2680,"vw":2.442112},{"c":2.42,"h":2.42,"l":2.4001,"n":18,"o":2.42,"t":"2026-10-09T14:00:00Z","v":3186,"vw":2.40398},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-09T14:15:00Z","v":194,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":10,"o":2.43,"t":"2026-10-09T15:00:00Z","v":1963,"vw":2.43},{"c":2.44,"h":2.44,"l":2.438,"n":10,"o":2.44,"t":"2026-10-09T15:15:00Z","v":743,"vw":2.439511},{"c":2.435,"h":2.435,"l":2.42,"n":33,"o":2.42,"t":"2026-10-09T15:45:00Z","v":857,"vw":2.43},{"c":2.438,"h":2.438,"l":2.438,"n":1,"o":2.438,"t":"2026-10-09T16:00:00Z","v":100,"vw":2.438},{"c":2.415,"h":2.43,"l":2.415,"n":21,"o":2.43,"t":"2026-10-09T16:15:00Z","v":1440,"vw":2.419231},{"c":2.415,"h":2.416,"l":2.4057,"n":5,"o":2.4057,"t":"2026-10-09T16:30:00Z","v":1062,"vw":2.409742},{"c":2.4,"h":2.42,"l":2.4,"n":4,"o":2.415,"t":"2026-10-09T16:45:00Z","v":1300,"vw":2.402693},{"c":2.38,"h":2.415,"l":2.38,"n":21,"o":2.415,"t":"2026-10-09T17:00:00Z","v":4868,"vw":2.386831},{"c":2.38,"h":2.38,"l":2.3784,"n":2,"o":2.3784,"t":"2026-10-09T17:15:00Z","v":500,"vw":2.37952},{"c":2.375,"h":2.4,"l":2.375,"n":8,"o":2.4,"t":"2026-10-09T17:30:00Z","v":870,"vw":2.388212},{"c":2.395,"h":2.4,"l":2.3858,"n":11,"o":2.3858,"t":"2026-10-09T17:45:00Z","v":4509,"vw":2.395208},{"c":2.4,"h":2.4,"l":2.395,"n":3,"o":2.395,"t":"2026-10-09T18:00:00Z","v":202,"vw":2.3975},{"c":2.38,"h":2.4,"l":2.38,"n":24,"o":2.4,"t":"2026-10-09T18:15:00Z","v":10042,"vw":2.398153},{"c":2.39,"h":2.39,"l":2.39,"n":11,"o":2.39,"t":"2026-10-09T18:30:00Z","v":367,"vw":2.39},{"c":2.39,"h":2.39,"l":2.38,"n":16,"o":2.38,"t":"2026-10-09T18:45:00Z","v":1436,"vw":2.387551},{"c":2.4,"h":2.4,"l":2.39,"n":7,"o":2.4,"t":"2026-10-09T19:00:00Z","v":2011,"vw":2.392105},{"c":2.405,"h":2.42,"l":2.4,"n":17,"o":2.4,"t":"2026-10-09T19:15:00Z","v":1258,"vw":2.407222},{"c":2.395,"h":2.42,"l":2.39,"n":19,"o":2.42,"t":"2026-10-09T19:30:00Z","v":1564,"vw":2.401561},{"c":2.43,"h":2.43,"l":2.39,"n":105,"o":2.395,"t":"2026-10-09T19:45:00Z","v":5631,"vw":2.412241},{"c":2.45,"h":2.45,"l":2.42,"n":3,"o":2.42,"t":"2026-10-09T20:00:00Z","v":2409,"vw":2.430482},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-09T20:15:00Z","v":112,"vw":2.42},{"c":2.36,"h":2.42,"l":2.36,"n":12,"o":2.42,"t":"2026-10-12T13:30:00Z","v":1427,"vw":2.399967},{"c":2.3327,"h":2.365,"l":2.33,"n":25,"o":2.35,"t":"2026-10-12T14:00:00Z","v":3481,"vw":2.345925},{"c":2.31,"h":2.36,"l":2.31,"n":10,"o":2.36,"t":"2026-10-12T14:15:00Z","v":874,"vw":2.34125},{"c":2.32,"h":2.3554,"l":2.31,"n":12,"o":2.32,"t":"2026-10-12T14:30:00Z","v":5263,"vw":2.32343},{"c":2.3555,"h":2.3555,"l":2.345,"n":3,"o":2.345,"t":"2026-10-12T14:45:00Z","v":4060,"vw":2.352875},{"c":2.345,"h":2.3718,"l":2.3101,"n":7,"o":2.3101,"t":"2026-10-12T15:00:00Z","v":2231,"vw":2.32939},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-12T15:15:00Z","v":100,"vw":2.375},{"c":2.352,"h":2.38,"l":2.352,"n":3,"o":2.38,"t":"2026-10-12T15:30:00Z","v":201,"vw":2.366},{"c":2.355,"h":2.38,"l":2.355,"n":6,"o":2.38,"t":"2026-10-12T15:45:00Z","v":442,"vw":2.36419},{"c":2.33,"h":2.36,"l":2.33,"n":21,"o":2.355,"t":"2026-10-12T16:00:00Z","v":1699,"vw":2.336},{"c":2.355,"h":2.37,"l":2.3204,"n":37,"o":2.34,"t":"2026-10-12T16:15:00Z","v":6071,"vw":2.347674},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-12T16:30:00Z","v":201,"vw":2.37},{"c":2.367,"h":2.367,"l":2.3661,"n":4,"o":2.3661,"t":"2026-10-12T16:45:00Z","v":312,"vw":2.36639},{"c":2.37,"h":2.37,"l":2.355,"n":10,"o":2.355,"t":"2026-10-12T17:00:00Z","v":769,"vw":2.3575},{"c":2.37,"h":2.37,"l":2.36,"n":49,"o":2.37,"t":"2026-10-12T17:15:00Z","v":1842,"vw":2.364},{"c":2.377,"h":2.377,"l":2.37,"n":4,"o":2.37,"t":"2026-10-12T17:30:00Z","v":285,"vw":2.3735},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-12T17:45:00Z","v":118,"vw":2.36},{"c":2.36,"h":2.37,"l":2.355,"n":30,"o":2.36,"t":"2026-10-12T18:00:00Z","v":2996,"vw":2.360151},{"c":2.39,"h":2.4,"l":2.365,"n":48,"o":2.37,"t":"2026-10-12T18:15:00Z","v":9430,"vw":2.381103},{"c":2.4,"h":2.4,"l":2.39,"n":6,"o":2.39,"t":"2026-10-12T18:30:00Z","v":410,"vw":2.393333},{"c":2.38,"h":2.4,"l":2.34,"n":51,"o":2.4,"t":"2026-10-12T18:45:00Z","v":25707,"vw":2.369312},{"c":2.383,"h":2.39,"l":2.355,"n":9,"o":2.355,"t":"2026-10-12T19:00:00Z","v":883,"vw":2.368611},{"c":2.38,"h":2.39,"l":2.38,"n":12,"o":2.39,"t":"2026-10-12T19:15:00Z","v":912,"vw":2.386},{"c":2.37,"h":2.39,"l":2.37,"n":10,"o":2.38,"t":"2026-10-12T19:30:00Z","v":739,"vw":2.380833},{"c":2.37,"h":2.4,"l":2.33,"n":194,"o":2.4,"t":"2026-10-12T19:45:00Z","v":28767,"vw":2.357133},{"c":2.4,"h":2.4,"l":2.35,"n":6,"o":2.35,"t":"2026-10-12T20:00:00Z","v":2132,"vw":2.369396},{"c":2.39,"h":2.39,"l":2.37,"n":3,"o":2.37,"t":"2026-10-13T13:15:00Z","v":2596,"vw":2.374532},{"c":2.32,"h":2.34,"l":2.315,"n":18,"o":2.33,"t":"2026-10-13T13:30:00Z","v":5710,"vw":2.329715},{"c":2.3,"h":2.39,"l":2.28,"n":40,"o":2.33,"t":"2026-10-13T13:45:00Z","v":13494,"vw":2.309069},{"c":2.3,"h":2.3492,"l":2.26,"n":14,"o":2.327,"t":"2026-10-13T14:00:00Z","v":5039,"vw":2.290212},{"c":2.29,"h":2.34,"l":2.29,"n":52,"o":2.34,"t":"2026-10-13T14:15:00Z","v":11518,"vw":2.312462},{"c":2.29,"h":2.29,"l":2.27,"n":20,"o":2.29,"t":"2026-10-13T14:30:00Z","v":4848,"vw":2.283059},{"c":2.3,"h":2.3,"l":2.275,"n":6,"o":2.275,"t":"2026-10-13T14:45:00Z","v":356,"vw":2.291667},{"c":2.31,"h":2.31,"l":2.2704,"n":20,"o":2.31,"t":"2026-10-13T15:00:00Z","v":2153,"vw":2.277388},{"c":2.29,"h":2.305,"l":2.2801,"n":11,"o":2.305,"t":"2026-10-13T15:15:00Z","v":697,"vw":2.294209},{"c":2.28,"h":2.29,"l":2.28,"n":10,"o":2.29,"t":"2026-10-13T15:30:00Z","v":606,"vw":2.2825},{"c":2.27,"h":2.27,"l":2.27,"n":5,"o":2.27,"t":"2026-10-13T15:45:00Z","v":458,"vw":2.27},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-13T16:00:00Z","v":278,"vw":2.28},{"c":2.295,"h":2.3,"l":2.295,"n":8,"o":2.3,"t":"2026-10-13T16:15:00Z","v":444,"vw":2.296667},{"c":2.3,"h":2.3,"l":2.2982,"n":7,"o":2.2982,"t":"2026-10-13T17:15:00Z","v":619,"vw":2.298538},{"c":2.3,"h":2.3,"l":2.2997,"n":19,"o":2.2997,"t":"2026-10-13T17:30:00Z","v":726,"vw":2.299925},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-10-13T17:45:00Z","v":340,"vw":2.29},{"c":2.3,"h":2.31,"l":2.3,"n":20,"o":2.31,"t":"2026-10-13T18:00:00Z","v":7271,"vw":2.308909},{"c":2.33,"h":2.33,"l":2.315,"n":8,"o":2.32,"t":"2026-10-13T18:15:00Z","v":614,"vw":2.321667},{"c":2.2854,"h":2.31,"l":2.2854,"n":31,"o":2.31,"t":"2026-10-13T18:30:00Z","v":2337,"vw":2.305442},{"c":2.33,"h":2.33,"l":2.32,"n":5,"o":2.33,"t":"2026-10-13T18:45:00Z","v":581,"vw":2.328},{"c":2.32,"h":2.32,"l":2.28,"n":13,"o":2.31,"t":"2026-10-13T19:00:00Z","v":1604,"vw":2.298646},{"c":2.32,"h":2.32,"l":2.2801,"n":10,"o":2.2801,"t":"2026-10-13T19:30:00Z","v":5274,"vw":2.280882},{"c":2.31,"h":2.33,"l":2.3,"n":76,"o":2.32,"t":"2026-10-13T19:45:00Z","v":7697,"vw":2.313093},{"c":2.35,"h":2.35,"l":2.3,"n":11,"o":2.3,"t":"2026-10-13T20:00:00Z","v":2981,"vw":2.313519},{"c":2.38,"h":2.38,"l":2.36,"n":3,"o":2.36,"t":"2026-10-13T20:15:00Z","v":688,"vw":2.365465},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-13T21:00:00Z","v":100,"vw":2.43},{"c":2.2545,"h":2.2545,"l":2.22,"n":25,"o":2.25,"t":"2026-10-14T13:30:00Z","v":5122,"vw":2.247052},{"c":2.21,"h":2.33,"l":2.21,"n":15,"o":2.33,"t":"2026-10-14T13:45:00Z","v":3914,"vw":2.245015},{"c":2.25,"h":2.26,"l":2.21,"n":55,"o":2.212,"t":"2026-10-14T14:00:00Z","v":8584,"vw":2.223918},{"c":2.23,"h":2.26,"l":2.23,"n":29,"o":2.25,"t":"2026-10-14T14:15:00Z","v":8462,"vw":2.24345},{"c":2.25,"h":2.26,"l":2.2187,"n":49,"o":2.234,"t":"2026-10-14T14:30:00Z","v":12242,"vw":2.234978},{"c":2.24,"h":2.25,"l":2.24,"n":24,"o":2.25,"t":"2026-10-14T14:45:00Z","v":6613,"vw":2.248839},{"c":2.235,"h":2.25,"l":2.22,"n":37,"o":2.2203,"t":"2026-10-14T15:00:00Z","v":12546,"vw":2.230399},{"c":2.235,"h":2.235,"l":2.22,"n":43,"o":2.235,"t":"2026-10-14T15:15:00Z","v":7384,"vw":2.226739},{"c":2.22,"h":2.235,"l":2.22,"n":49,"o":2.235,"t":"2026-10-14T15:30:00Z","v":7043,"vw":2.224273},{"c":2.22,"h":2.2298,"l":2.22,"n":36,"o":2.22,"t":"2026-10-14T15:45:00Z","v":2896,"vw":2.220958},{"c":2.225,"h":2.23,"l":2.22,"n":47,"o":2.22,"t":"2026-10-14T16:00:00Z","v":4982,"vw":2.225465},{"c":2.28,"h":2.28,"l":2.225,"n":88,"o":2.225,"t":"2026-10-14T16:15:00Z","v":20312,"vw":2.254882},{"c":2.3,"h":2.31,"l":2.28,"n":10,"o":2.28,"t":"2026-10-14T16:30:00Z","v":960,"vw":2.298894},{"c":2.31,"h":2.33,"l":2.3,"n":16,"o":2.3,"t":"2026-10-14T16:45:00Z","v":805,"vw":2.311628},{"c":2.325,"h":2.33,"l":2.31,"n":19,"o":2.31,"t":"2026-10-14T17:00:00Z","v":4897,"vw":2.326975},{"c":2.32,"h":2.32,"l":2.3,"n":12,"o":2.3001,"t":"2026-10-14T17:15:00Z","v":6572,"vw":2.30349},{"c":2.305,"h":2.305,"l":2.305,"n":6,"o":2.305,"t":"2026-10-14T17:30:00Z","v":681,"vw":2.305},{"c":2.305,"h":2.33,"l":2.305,"n":13,"o":2.3197,"t":"2026-10-14T17:45:00Z","v":6537,"vw":2.328583},{"c":2.3,"h":2.31,"l":2.295,"n":28,"o":2.295,"t":"2026-10-14T18:00:00Z","v":4386,"vw":2.30398},{"c":2.32,"h":2.32,"l":2.3,"n":8,"o":2.32,"t":"2026-10-14T18:15:00Z","v":4025,"vw":2.304235},{"c":2.3026,"h":2.3026,"l":2.3026,"n":1,"o":2.3026,"t":"2026-10-14T18:30:00Z","v":500,"vw":2.3026},{"c":2.29,"h":2.32,"l":2.29,"n":13,"o":2.3046,"t":"2026-10-14T18:45:00Z","v":1742,"vw":2.302055},{"c":2.2985,"h":2.2985,"l":2.295,"n":8,"o":2.295,"t":"2026-10-14T19:00:00Z","v":762,"vw":2.295764},{"c":2.31,"h":2.31,"l":2.295,"n":13,"o":2.295,"t":"2026-10-14T19:15:00Z","v":1187,"vw":2.300438},{"c":2.31,"h":2.3101,"l":2.31,"n":7,"o":2.3101,"t":"2026-10-14T19:30:00Z","v":431,"vw":2.310034},{"c":2.305,"h":2.31,"l":2.28,"n":80,"o":2.298,"t":"2026-10-14T19:45:00Z","v":4164,"vw":2.29804},{"c":2.33,"h":2.33,"l":2.3,"n":6,"o":2.3,"t":"2026-10-14T20:00:00Z","v":1830,"vw":2.311155},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T13:00:00Z","v":4000,"vw":2.2},{"c":2.24,"h":2.29,"l":2.2201,"n":69,"o":2.26,"t":"2026-10-15T13:30:00Z","v":12178,"vw":2.244617},{"c":2.22,"h":2.25,"l":2.22,"n":25,"o":2.25,"t":"2026-10-15T13:45:00Z","v":6624,"vw":2.224621},{"c":2.25,"h":2.25,"l":2.22,"n":12,"o":2.22,"t":"2026-10-15T14:00:00Z","v":1354,"vw":2.239422},{"c":2.25,"h":2.2798,"l":2.215,"n":16,"o":2.24,"t":"2026-10-15T14:15:00Z","v":18053,"vw":2.237415},{"c":2.24,"h":2.26,"l":2.21,"n":24,"o":2.25,"t":"2026-10-15T14:30:00Z","v":4616,"vw":2.228154},{"c":2.25,"h":2.25,"l":2.24,"n":12,"o":2.25,"t":"2026-10-15T14:45:00Z","v":1608,"vw":2.243846},{"c":2.255,"h":2.28,"l":2.255,"n":3,"o":2.28,"t":"2026-10-15T15:00:00Z","v":309,"vw":2.263333},{"c":2.279,"h":2.279,"l":2.279,"n":3,"o":2.279,"t":"2026-10-15T15:15:00Z","v":187,"vw":2.279},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-15T15:30:00Z","v":200,"vw":2.24},{"c":2.2793,"h":2.2793,"l":2.2793,"n":1,"o":2.2793,"t":"2026-10-15T15:45:00Z","v":110,"vw":2.2793},{"c":2.2799,"h":2.2799,"l":2.2799,"n":1,"o":2.2799,"t":"2026-10-15T16:00:00Z","v":300,"vw":2.2799},{"c":2.2733,"h":2.2733,"l":2.2733,"n":1,"o":2.2733,"t":"2026-10-15T16:15:00Z","v":150,"vw":2.2733},{"c":2.25,"h":2.255,"l":2.25,"n":7,"o":2.255,"t":"2026-10-15T16:30:00Z","v":602,"vw":2.252},{"c":2.2201,"h":2.28,"l":2.2201,"n":6,"o":2.27,"t":"2026-10-15T16:45:00Z","v":3205,"vw":2.223531},{"c":2.26,"h":2.2782,"l":2.25,"n":21,"o":2.25,"t":"2026-10-15T17:00:00Z","v":3384,"vw":2.263282},{"c":2.245,"h":2.27,"l":2.245,"n":11,"o":2.245,"t":"2026-10-15T17:15:00Z","v":1079,"vw":2.2565},{"c":2.28,"h":2.28,"l":2.25,"n":41,"o":2.27,"t":"2026-10-15T17:30:00Z","v":15171,"vw":2.278046},{"c":2.275,"h":2.28,"l":2.265,"n":10,"o":2.265,"t":"2026-10-15T18:15:00Z","v":2487,"vw":2.27009},{"c":2.28,"h":2.3,"l":2.275,"n":7,"o":2.275,"t":"2026-10-15T18:30:00Z","v":3982,"vw":2.293851},{"c":2.2818,"h":2.2818,"l":2.2818,"n":4,"o":2.2818,"t":"2026-10-15T18:45:00Z","v":1252,"vw":2.2818},{"c":2.285,"h":2.3,"l":2.285,"n":6,"o":2.3,"t":"2026-10-15T19:15:00Z","v":649,"vw":2.294648},{"c":2.3,"h":2.3,"l":2.27,"n":7,"o":2.27,"t":"2026-10-15T19:30:00Z","v":951,"vw":2.291648},{"c":2.26,"h":2.28,"l":2.25,"n":81,"o":2.266,"t":"2026-10-15T19:45:00Z","v":12406,"vw":2.260425},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-15T20:00:00Z","v":6120,"vw":2.25},{"c":2.29,"h":2.29,"l":2.275,"n":12,"o":2.28,"t":"2026-10-16T13:30:00Z","v":5246,"vw":2.287388},{"c":2.275,"h":2.28,"l":2.275,"n":2,"o":2.28,"t":"2026-10-16T13:45:00Z","v":1200,"vw":2.275833},{"c":2.245,"h":2.2892,"l":2.22,"n":60,"o":2.2892,"t":"2026-10-16T14:00:00Z","v":39565,"vw":2.251429},{"c":2.245,"h":2.245,"l":2.22,"n":3,"o":2.22,"t":"2026-10-16T14:15:00Z","v":281,"vw":2.2325},{"c":2.21,"h":2.2686,"l":2.21,"n":35,"o":2.2686,"t":"2026-10-16T14:30:00Z","v":4532,"vw":2.239654},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-16T14:45:00Z","v":184,"vw":2.2},{"c":2.145,"h":2.2158,"l":2.145,"n":50,"o":2.2,"t":"2026-10-16T15:00:00Z","v":4156,"vw":2.169525},{"c":2.15,"h":2.16,"l":2.15,"n":33,"o":2.16,"t":"2026-10-16T15:15:00Z","v":3285,"vw":2.15113},{"c":2.15,"h":2.16,"l":2.13,"n":14,"o":2.13,"t":"2026-10-16T15:30:00Z","v":1612,"vw":2.141721},{"c":2.1575,"h":2.1575,"l":2.13,"n":12,"o":2.13,"t":"2026-10-16T15:45:00Z","v":710,"vw":2.149583},{"c":2.1688,"h":2.1688,"l":2.13,"n":35,"o":2.13,"t":"2026-10-16T16:00:00Z","v":779,"vw":2.137884},{"c":2.13,"h":2.1659,"l":2.1,"n":29,"o":2.16,"t":"2026-10-16T16:15:00Z","v":18647,"vw":2.115848},{"c":2.1,"h":2.115,"l":2.1,"n":12,"o":2.11,"t":"2026-10-16T16:30:00Z","v":1369,"vw":2.110486},{"c":2.07,"h":2.115,"l":2.07,"n":33,"o":2.115,"t":"2026-10-16T16:45:00Z","v":3347,"vw":2.094466},{"c":2.07,"h":2.1,"l":2.05,"n":20,"o":2.07,"t":"2026-10-16T17:00:00Z","v":3888,"vw":2.076351},{"c":2.075,"h":2.08,"l":2.05,"n":35,"o":2.07,"t":"2026-10-16T17:15:00Z","v":2638,"vw":2.069054},{"c":2.09,"h":2.11,"l":2.07,"n":33,"o":2.07,"t":"2026-10-16T17:30:00Z","v":5503,"vw":2.090388},{"c":2.085,"h":2.085,"l":2.085,"n":11,"o":2.085,"t":"2026-10-16T17:45:00Z","v":865,"vw":2.085},{"c":2.0502,"h":2.07,"l":2.0502,"n":29,"o":2.06,"t":"2026-10-16T18:00:00Z","v":2017,"vw":2.060017},{"c":2.08,"h":2.1,"l":2.06,"n":72,"o":2.06,"t":"2026-10-16T18:15:00Z","v":6268,"vw":2.073512},{"c":2.0863,"h":2.0863,"l":2.08,"n":5,"o":2.08,"t":"2026-10-16T18:30:00Z","v":724,"vw":2.081937},{"c":2.095,"h":2.1,"l":2.08,"n":15,"o":2.08,"t":"2026-10-16T18:45:00Z","v":2945,"vw":2.093577},{"c":2.11,"h":2.11,"l":2.08,"n":9,"o":2.08,"t":"2026-10-16T19:00:00Z","v":968,"vw":2.083367},{"c":2.08,"h":2.095,"l":2.08,"n":28,"o":2.08,"t":"2026-10-16T19:15:00Z","v":3744,"vw":2.082237},{"c":2.09,"h":2.1,"l":2.08,"n":64,"o":2.09,"t":"2026-10-16T19:30:00Z","v":6343,"vw":2.08718},{"c":2.08,"h":2.115,"l":2.08,"n":239,"o":2.09,"t":"2026-10-16T19:45:00Z","v":22645,"vw":2.093842},{"c":2.12,"h":2.12,"l":2.09,"n":4,"o":2.09,"t":"2026-10-16T20:00:00Z","v":3794,"vw":2.110428},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-16T20:15:00Z","v":300,"vw":2.15},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T21:30:00Z","v":1500,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-16T21:45:00Z","v":332,"vw":2.13},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T10:45:00Z","v":161,"vw":2.2},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-19T11:30:00Z","v":100,"vw":2.1},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-10-19T12:30:00Z","v":138,"vw":2.095},{"c":2.06,"h":2.15,"l":2.06,"n":58,"o":2.15,"t":"2026-10-19T13:30:00Z","v":25074,"vw":2.113997},{"c":2,"h":2.0942,"l":2,"n":56,"o":2.085,"t":"2026-10-19T13:45:00Z","v":6754,"vw":2.03705},{"c":1.99,"h":2.01,"l":1.95,"n":159,"o":2,"t":"2026-10-19T14:00:00Z","v":14061,"vw":1.984536},{"c":2,"h":2.05,"l":1.97,"n":85,"o":1.983,"t":"2026-10-19T14:15:00Z","v":13394,"vw":2.002673},{"c":2.015,"h":2.03,"l":1.99,"n":114,"o":2.02,"t":"2026-10-19T14:30:00Z","v":18279,"vw":2.005274},{"c":2.02,"h":2.0237,"l":2,"n":23,"o":2.015,"t":"2026-10-19T14:45:00Z","v":2647,"vw":2.015765},{"c":2.02,"h":2.07,"l":2.01,"n":59,"o":2.04,"t":"2026-10-19T15:00:00Z","v":14858,"vw":2.033315},{"c":1.98,"h":2.0299,"l":1.97,"n":90,"o":2.01,"t":"2026-10-19T15:15:00Z","v":10060,"vw":1.996416},{"c":1.99,"h":2,"l":1.98,"n":52,"o":1.99,"t":"2026-10-19T15:30:00Z","v":6912,"vw":1.992125},{"c":2.04,"h":2.04,"l":1.99,"n":53,"o":1.99,"t":"2026-10-19T15:45:00Z","v":4994,"vw":2.000791},{"c":2.03,"h":2.0549,"l":2.03,"n":21,"o":2.04,"t":"2026-10-19T16:00:00Z","v":4286,"vw":2.039985},{"c":2.025,"h":2.03,"l":2.01,"n":43,"o":2.01,"t":"2026-10-19T16:15:00Z","v":3021,"vw":2.018862},{"c":2.035,"h":2.04,"l":2.02,"n":22,"o":2.02,"t":"2026-10-19T16:30:00Z","v":1524,"vw":2.0264},{"c":2.03,"h":2.03,"l":2.02,"n":25,"o":2.02,"t":"2026-10-19T16:45:00Z","v":2305,"vw":2.025714},{"c":2.03,"h":2.03,"l":2.02,"n":22,"o":2.03,"t":"2026-10-19T17:00:00Z","v":4482,"vw":2.029431},{"c":2.06,"h":2.06,"l":2.01,"n":85,"o":2.02,"t":"2026-10-19T17:15:00Z","v":23356,"vw":2.018177},{"c":2.055,"h":2.055,"l":2.055,"n":8,"o":2.055,"t":"2026-10-19T17:30:00Z","v":406,"vw":2.055},{"c":2.025,"h":2.0474,"l":2.02,"n":48,"o":2.04,"t":"2026-10-19T17:45:00Z","v":5824,"vw":2.028095},{"c":2.05,"h":2.05,"l":2.025,"n":18,"o":2.025,"t":"2026-10-19T18:00:00Z","v":892,"vw":2.028699},{"c":2.02,"h":2.05,"l":2.02,"n":39,"o":2.02,"t":"2026-10-19T18:15:00Z","v":2728,"vw":2.031286},{"c":2.04,"h":2.06,"l":2.04,"n":7,"o":2.06,"t":"2026-10-19T18:45:00Z","v":560,"vw":2.051147},{"c":2.065,"h":2.07,"l":2.06,"n":17,"o":2.06,"t":"2026-10-19T19:00:00Z","v":1599,"vw":2.0653},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-10-19T19:15:00Z","v":200,"vw":2.07},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-10-19T19:30:00Z","v":347,"vw":2.09},{"c":2.09,"h":2.1,"l":2.07,"n":36,"o":2.09,"t":"2026-10-19T19:45:00Z","v":3671,"vw":2.089308},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-10-19T20:00:00Z","v":1958,"vw":2.12},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-19T21:15:00Z","v":5136,"vw":2.2},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-19T21:30:00Z","v":482,"vw":2.14},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T13:15:00Z","v":118,"vw":2.03},{"c":2.085,"h":2.1392,"l":2.04,"n":18,"o":2.09,"t":"2026-10-20T13:30:00Z","v":2060,"vw":2.100228},{"c":2.04,"h":2.085,"l":2.04,"n":6,"o":2.085,"t":"2026-10-20T13:45:00Z","v":1824,"vw":2.078611},{"c":2.08,"h":2.085,"l":2.08,"n":6,"o":2.085,"t":"2026-10-20T14:00:00Z","v":393,"vw":2.083333},{"c":2.16,"h":2.16,"l":2.075,"n":27,"o":2.075,"t":"2026-10-20T14:15:00Z","v":2596,"vw":2.117589},{"c":2.2,"h":2.2,"l":2.16,"n":7,"o":2.16,"t":"2026-10-20T14:30:00Z","v":900,"vw":2.167778},{"c":2.2,"h":2.2,"l":2.17,"n":10,"o":2.17,"t":"2026-10-20T14:45:00Z","v":3401,"vw":2.194962},{"c":2.18,"h":2.19,"l":2.18,"n":11,"o":2.19,"t":"2026-10-20T15:00:00Z","v":651,"vw":2.18396},{"c":2.16,"h":2.1661,"l":2.15,"n":38,"o":2.16,"t":"2026-10-20T15:15:00Z","v":5506,"vw":2.153343},{"c":2.18,"h":2.18,"l":2.155,"n":19,"o":2.155,"t":"2026-10-20T15:30:00Z","v":2911,"vw":2.167516},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T15:45:00Z","v":200,"vw":2.2},{"c":2.15,"h":2.2,"l":2.15,"n":6,"o":2.2,"t":"2026-10-20T16:00:00Z","v":550,"vw":2.168},{"c":2.175,"h":2.175,"l":2.15,"n":3,"o":2.15,"t":"2026-10-20T16:15:00Z","v":206,"vw":2.162195},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-20T16:30:00Z","v":300,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T16:45:00Z","v":200,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":9,"o":2.15,"t":"2026-10-20T17:15:00Z","v":5466,"vw":2.15},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T17:30:00Z","v":415,"vw":2.175},{"c":2.2,"h":2.2,"l":2.175,"n":5,"o":2.2,"t":"2026-10-20T17:45:00Z","v":352,"vw":2.191667},{"c":2.175,"h":2.2,"l":2.175,"n":9,"o":2.175,"t":"2026-10-20T18:00:00Z","v":805,"vw":2.178531},{"c":2.175,"h":2.175,"l":2.175,"n":3,"o":2.175,"t":"2026-10-20T18:15:00Z","v":206,"vw":2.175},{"c":2.15,"h":2.1932,"l":2.15,"n":5,"o":2.15,"t":"2026-10-20T18:30:00Z","v":476,"vw":2.166578},{"c":2.175,"h":2.175,"l":2.175,"n":2,"o":2.175,"t":"2026-10-20T18:45:00Z","v":178,"vw":2.175},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-20T19:00:00Z","v":1700,"vw":2.15},{"c":2.16,"h":2.16,"l":2.13,"n":36,"o":2.15,"t":"2026-10-20T19:15:00Z","v":10614,"vw":2.144744},{"c":2.16,"h":2.16,"l":2.14,"n":16,"o":2.16,"t":"2026-10-20T19:30:00Z","v":1254,"vw":2.155018},{"c":2.145,"h":2.1699,"l":2.12,"n":105,"o":2.16,"t":"2026-10-20T19:45:00Z","v":6911,"vw":2.142401},{"c":2.17,"h":2.17,"l":2.13,"n":4,"o":2.13,"t":"2026-10-20T20:00:00Z","v":1696,"vw":2.156946},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-21T12:30:00Z","v":471,"vw":2.28},{"c":2.2,"h":2.2,"l":2.17,"n":12,"o":2.17,"t":"2026-10-21T13:30:00Z","v":1978,"vw":2.196911},{"c":2.14,"h":2.1477,"l":2.12,"n":33,"o":2.14,"t":"2026-10-21T13:45:00Z","v":2351,"vw":2.136162},{"c":2.2799,"h":2.2799,"l":2.11,"n":73,"o":2.14,"t":"2026-10-21T14:00:00Z","v":8193,"vw":2.154797},{"c":2.2399,"h":2.2399,"l":2.15,"n":60,"o":2.215,"t":"2026-10-21T14:15:00Z","v":16416,"vw":2.199343},{"c":2.15,"h":2.215,"l":2.15,"n":28,"o":2.215,"t":"2026-10-21T14:30:00Z","v":2992,"vw":2.203148},{"c":2.2344,"h":2.24,"l":2.16,"n":46,"o":2.19,"t":"2026-10-21T14:45:00Z","v":4963,"vw":2.218932},{"c":2.2384,"h":2.2384,"l":2.2384,"n":2,"o":2.2384,"t":"2026-10-21T15:00:00Z","v":110,"vw":2.2384},{"c":2.2,"h":2.23,"l":2.19,"n":32,"o":2.19,"t":"2026-10-21T15:15:00Z","v":11300,"vw":2.200838},{"c":2.205,"h":2.22,"l":2.18,"n":42,"o":2.22,"t":"2026-10-21T15:30:00Z","v":7686,"vw":2.189234},{"c":2.23,"h":2.23,"l":2.18,"n":4,"o":2.23,"t":"2026-10-21T15:45:00Z","v":310,"vw":2.213333},{"c":2.23,"h":2.23,"l":2.18,"n":4,"o":2.18,"t":"2026-10-21T16:00:00Z","v":323,"vw":2.2},{"c":2.17,"h":2.2,"l":2.17,"n":12,"o":2.1822,"t":"2026-10-21T16:15:00Z","v":1236,"vw":2.182344},{"c":2.23,"h":2.23,"l":2.17,"n":40,"o":2.19,"t":"2026-10-21T16:30:00Z","v":3554,"vw":2.20225},{"c":2.22,"h":2.22,"l":2.215,"n":9,"o":2.215,"t":"2026-10-21T16:45:00Z","v":3192,"vw":2.219762},{"c":2.22,"h":2.23,"l":2.22,"n":29,"o":2.225,"t":"2026-10-21T17:00:00Z","v":3939,"vw":2.223194},{"c":2.23,"h":2.23,"l":2.16,"n":24,"o":2.185,"t":"2026-10-21T17:15:00Z","v":2217,"vw":2.203441},{"c":2.22,"h":2.23,"l":2.19,"n":7,"o":2.19,"t":"2026-10-21T17:30:00Z","v":480,"vw":2.2075},{"c":2.19,"h":2.22,"l":2.19,"n":5,"o":2.205,"t":"2026-10-21T17:45:00Z","v":772,"vw":2.205},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-21T18:00:00Z","v":133,"vw":2.22},{"c":2.23,"h":2.23,"l":2.19,"n":8,"o":2.19,"t":"2026-10-21T18:15:00Z","v":4400,"vw":2.226279},{"c":2.19,"h":2.23,"l":2.19,"n":7,"o":2.22,"t":"2026-10-21T18:30:00Z","v":1024,"vw":2.208555},{"c":2.1809,"h":2.205,"l":2.17,"n":29,"o":2.19,"t":"2026-10-21T18:45:00Z","v":4739,"vw":2.182054},{"c":2.175,"h":2.1753,"l":2.16,"n":22,"o":2.1753,"t":"2026-10-21T19:00:00Z","v":3589,"vw":2.169466},{"c":2.16,"h":2.19,"l":2.16,"n":13,"o":2.19,"t":"2026-10-21T19:15:00Z","v":1059,"vw":2.1721},{"c":2.1754,"h":2.1754,"l":2.175,"n":2,"o":2.175,"t":"2026-10-21T19:30:00Z","v":1200,"vw":2.175333},{"c":2.19,"h":2.2,"l":2.16,"n":125,"o":2.19,"t":"2026-10-21T19:45:00Z","v":13380,"vw":2.183821},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-21T20:00:00Z","v":1437,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-21T21:00:00Z","v":200,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-21T22:30:00Z","v":112,"vw":2.19},{"c":2.3,"h":2.3,"l":2.21,"n":4,"o":2.21,"t":"2026-10-21T23:00:00Z","v":534,"vw":2.281274},{"c":2.082,"h":2.082,"l":2.082,"n":1,"o":2.082,"t":"2026-10-22T11:00:00Z","v":1200,"vw":2.082},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-22T13:30:00Z","v":1829,"vw":2.13},{"c":2.13,"h":2.14,"l":2.07,"n":21,"o":2.14,"t":"2026-10-22T13:45:00Z","v":2790,"vw":2.113585},{"c":2.09,"h":2.0994,"l":2.09,"n":4,"o":2.0994,"t":"2026-10-22T14:00:00Z","v":623,"vw":2.097807},{"c":2.05,"h":2.0779,"l":2.05,"n":11,"o":2.05,"t":"2026-10-22T14:15:00Z","v":10498,"vw":2.065495},{"c":2.05,"h":2.07,"l":2.03,"n":36,"o":2.04,"t":"2026-10-22T14:30:00Z","v":5292,"vw":2.041701},{"c":2.0208,"h":2.06,"l":2.0208,"n":17,"o":2.06,"t":"2026-10-22T14:45:00Z","v":1136,"vw":2.055744},{"c":2.05,"h":2.05,"l":2.01,"n":4,"o":2.01,"t":"2026-10-22T15:00:00Z","v":450,"vw":2.040741},{"c":2.03,"h":2.05,"l":2.01,"n":6,"o":2.01,"t":"2026-10-22T15:15:00Z","v":411,"vw":2.035},{"c":2,"h":2.04,"l":2,"n":64,"o":2.035,"t":"2026-10-22T15:30:00Z","v":29713,"vw":2.004882},{"c":2.035,"h":2.06,"l":2,"n":40,"o":2.0119,"t":"2026-10-22T15:45:00Z","v":5396,"vw":2.030539},{"c":2.035,"h":2.05,"l":2.01,"n":16,"o":2.0324,"t":"2026-10-22T16:00:00Z","v":1683,"vw":2.030896},{"c":2.03,"h":2.08,"l":2.03,"n":9,"o":2.08,"t":"2026-10-22T16:15:00Z","v":1323,"vw":2.045283},{"c":2.0211,"h":2.07,"l":2.02,"n":21,"o":2.07,"t":"2026-10-22T16:30:00Z","v":4124,"vw":2.040064},{"c":2.04,"h":2.05,"l":2.0137,"n":24,"o":2.05,"t":"2026-10-22T16:45:00Z","v":4220,"vw":2.026976},{"c":2.02,"h":2.05,"l":2.02,"n":10,"o":2.02,"t":"2026-10-22T17:00:00Z","v":1901,"vw":2.028553},{"c":2.0511,"h":2.06,"l":2.02,"n":25,"o":2.035,"t":"2026-10-22T17:15:00Z","v":8280,"vw":2.049895},{"c":2.06,"h":2.07,"l":2.05,"n":17,"o":2.0581,"t":"2026-10-22T17:30:00Z","v":6405,"vw":2.057188},{"c":2.04,"h":2.05,"l":2.04,"n":19,"o":2.05,"t":"2026-10-22T17:45:00Z","v":2918,"vw":2.047323},{"c":2.0516,"h":2.0516,"l":2.02,"n":62,"o":2.0246,"t":"2026-10-22T18:00:00Z","v":4694,"vw":2.031304},{"c":2.0575,"h":2.06,"l":2.0507,"n":12,"o":2.0507,"t":"2026-10-22T18:15:00Z","v":2565,"vw":2.057167},{"c":2.065,"h":2.065,"l":2.03,"n":8,"o":2.05,"t":"2026-10-22T18:30:00Z","v":3376,"vw":2.045303},{"c":2.05,"h":2.065,"l":2.05,"n":13,"o":2.05,"t":"2026-10-22T18:45:00Z","v":994,"vw":2.052143},{"c":2.065,"h":2.065,"l":2.05,"n":17,"o":2.05,"t":"2026-10-22T19:00:00Z","v":1018,"vw":2.055625},{"c":2.06,"h":2.06,"l":2.05,"n":8,"o":2.05,"t":"2026-10-22T19:15:00Z","v":571,"vw":2.058},{"c":2.07,"h":2.07,"l":2.05,"n":13,"o":2.06,"t":"2026-10-22T19:30:00Z","v":1024,"vw":2.058889},{"c":2.09,"h":2.1,"l":2.05,"n":61,"o":2.05,"t":"2026-10-22T19:45:00Z","v":4341,"vw":2.0775},{"c":2.1,"h":2.1,"l":2.07,"n":3,"o":2.07,"t":"2026-10-22T20:00:00Z","v":2509,"vw":2.076536}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.35493570625090765,"strike":4.028655367657738,"iv":2.8709160205800615,"gamma":0.3306122352352723,"theta":-0.011498605036247594,"vega":0.002306955777653944,"rho":0.000454328676891431,"breakevenPct":111.76768472988624},{"delta":0.5,"premium":0.5982609988556037,"strike":6.891305868889455,"iv":5.284990965486542,"gamma":0.1553542487844714,"theta":-0.02123382045993222,"vega":0.002319981578504027,"rho":0.0003453868869668381,"breakevenPct":261.8148245287468}],"put":[{"delta":0.5,"premium":4.696024389841458,"strike":6.175494707397602,"iv":5.178983225069252,"gamma":0.13426147144421235,"theta":-0.020499731147465332,"vega":0.002321388004692327,"rho":-0.0045449166877377075,"breakevenPct":28.52800398279497}]},"raw":{"call":[{"delta":0.45,"premium":0.35493570625090765,"strike":4.028655367657738,"iv":2.8709160205800615,"gamma":0.3306122352352723,"theta":-0.011498605036247594,"vega":0.002306955777653944,"rho":0.000454328676891431,"breakevenPct":111.76768472988624},{"delta":0.5,"premium":0.5982609988556037,"strike":6.891305868889455,"iv":5.284990965486542,"gamma":0.1553542487844714,"theta":-0.02123382045993222,"vega":0.002319981578504027,"rho":0.0003453868869668381,"breakevenPct":261.8148245287468}],"put":[{"delta":0.5,"premium":4.696024389841458,"strike":6.175494707397602,"iv":5.178983225069252,"gamma":0.13426147144421235,"theta":-0.020499731147465332,"vega":0.002321388004692327,"rho":-0.0045449166877377075,"breakevenPct":28.52800398279497}]}},"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"}}