{"symbol":"TMQ","url":"https://intraalpha.com/companies/TMQ","capturedAt":"2026-10-22T22:05:59.699Z","state":"ready","quote":{"symbol":"TMQ","last_price":2.12,"prev_close":2.23,"regular_close":2.13,"change":-0.11,"change_pct":-4.9327,"regular_change":-0.1,"regular_change_pct":-4.4843,"extended_change":-0.01,"extended_change_pct":-0.4695,"bid":2.11,"ask":2.18,"bid_size":200,"ask_size":2900,"volume":1393703,"vwap":2.142645,"open":2.2,"high":2.2,"low":2.11,"close":2.13,"trade_count":5133,"last_trade_at":"2026-10-22T21:50:13.282249227Z","last_quote_at":"2026-10-22T21:59:00.005564875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","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":"TMQ","fetched_at":"2026-10-22T22:05:59.268774+00:00","name":"Trilogy Metals Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Trilogy Metals Inc., a base metals exploration company, explores and develops mineral properties in the United States. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":413504000,"ebitda":-9274000,"pe_ratio":null,"peg_ratio":0,"book_value":0.676,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":0,"gross_profit_ttm":-2610000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0558,"return_on_equity_ttm":-0.39,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":6.62,"analyst_number":1,"beta":1.691,"fifty_two_week_high":7.25,"fifty_two_week_low":2.21,"fifty_day_ma":3.257,"two_hundred_day_ma":3.912,"shares_outstanding":181361000,"forward_pe":null,"price_to_sales":null,"price_to_book":5.11,"ev_to_revenue":null,"ev_to_ebitda":-13.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:59.268774+00:00"},"optionObservedAt":"2026-10-22T19:50:02.251Z","bars":[{"c":2.43,"h":2.43,"l":2.42,"n":11,"o":2.43,"t":"2026-10-15T08:00:00Z","v":1487,"vw":2.42748},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-15T08:05:00Z","v":656,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-15T08:20:00Z","v":200,"vw":2.42},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T08:30:00Z","v":278,"vw":2.47},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-15T08:40:00Z","v":240,"vw":2.41},{"c":2.42,"h":2.44,"l":2.42,"n":4,"o":2.44,"t":"2026-10-15T10:35:00Z","v":572,"vw":2.425455},{"c":2.43,"h":2.4699,"l":2.43,"n":3,"o":2.46,"t":"2026-10-15T11:00:00Z","v":2000,"vw":2.449455},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T11:05:00Z","v":200,"vw":2.4},{"c":2.4,"h":2.4,"l":2.395,"n":43,"o":2.4,"t":"2026-10-15T11:30:00Z","v":3356,"vw":2.399517},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T11:45:00Z","v":350,"vw":2.44},{"c":2.3941,"h":2.3941,"l":2.3941,"n":1,"o":2.3941,"t":"2026-10-15T12:15:00Z","v":1900,"vw":2.3941},{"c":2.39,"h":2.39,"l":2.385,"n":31,"o":2.39,"t":"2026-10-15T12:25:00Z","v":2433,"vw":2.388769},{"c":2.39,"h":2.39,"l":2.38,"n":24,"o":2.38,"t":"2026-10-15T12:30:00Z","v":15984,"vw":2.386585},{"c":2.43,"h":2.44,"l":2.39,"n":8,"o":2.39,"t":"2026-10-15T12:40:00Z","v":1642,"vw":2.397995},{"c":2.39,"h":2.453,"l":2.3716,"n":4,"o":2.453,"t":"2026-10-15T12:55:00Z","v":2250,"vw":2.410273},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-15T13:00:00Z","v":400,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-15T13:10:00Z","v":545,"vw":2.41},{"c":2.41,"h":2.4155,"l":2.41,"n":2,"o":2.4155,"t":"2026-10-15T13:15:00Z","v":700,"vw":2.413929},{"c":2.37,"h":2.44,"l":2.365,"n":324,"o":2.43,"t":"2026-10-15T13:30:00Z","v":87719,"vw":2.398745},{"c":2.39,"h":2.39,"l":2.36,"n":279,"o":2.37,"t":"2026-10-15T13:35:00Z","v":80821,"vw":2.36925},{"c":2.36,"h":2.38,"l":2.36,"n":187,"o":2.38,"t":"2026-10-15T13:40:00Z","v":19010,"vw":2.369257},{"c":2.3388,"h":2.35,"l":2.325,"n":115,"o":2.35,"t":"2026-10-15T13:45:00Z","v":23488,"vw":2.336223},{"c":2.325,"h":2.345,"l":2.325,"n":101,"o":2.34,"t":"2026-10-15T13:50:00Z","v":14723,"vw":2.334498},{"c":2.3101,"h":2.33,"l":2.3,"n":233,"o":2.325,"t":"2026-10-15T13:55:00Z","v":44955,"vw":2.309706},{"c":2.345,"h":2.35,"l":2.315,"n":150,"o":2.3191,"t":"2026-10-15T14:00:00Z","v":34851,"vw":2.329272},{"c":2.355,"h":2.36,"l":2.3422,"n":95,"o":2.3422,"t":"2026-10-15T14:05:00Z","v":14700,"vw":2.350251},{"c":2.365,"h":2.3699,"l":2.35,"n":142,"o":2.355,"t":"2026-10-15T14:10:00Z","v":25914,"vw":2.360808},{"c":2.365,"h":2.3699,"l":2.355,"n":120,"o":2.365,"t":"2026-10-15T14:15:00Z","v":26749,"vw":2.362613},{"c":2.375,"h":2.375,"l":2.365,"n":92,"o":2.365,"t":"2026-10-15T14:20:00Z","v":12276,"vw":2.371035},{"c":2.375,"h":2.3888,"l":2.37,"n":119,"o":2.375,"t":"2026-10-15T14:25:00Z","v":11870,"vw":2.378353},{"c":2.39,"h":2.39,"l":2.37,"n":44,"o":2.37,"t":"2026-10-15T14:30:00Z","v":2732,"vw":2.380165},{"c":2.395,"h":2.395,"l":2.3828,"n":130,"o":2.3894,"t":"2026-10-15T14:35:00Z","v":24871,"vw":2.391411},{"c":2.395,"h":2.395,"l":2.39,"n":93,"o":2.395,"t":"2026-10-15T14:40:00Z","v":8131,"vw":2.393565},{"c":2.395,"h":2.4,"l":2.39,"n":138,"o":2.395,"t":"2026-10-15T14:45:00Z","v":25508,"vw":2.394482},{"c":2.395,"h":2.395,"l":2.395,"n":69,"o":2.395,"t":"2026-10-15T14:50:00Z","v":4939,"vw":2.395},{"c":2.405,"h":2.41,"l":2.395,"n":85,"o":2.4,"t":"2026-10-15T14:55:00Z","v":16770,"vw":2.402284},{"c":2.41,"h":2.41,"l":2.405,"n":77,"o":2.4063,"t":"2026-10-15T15:00:00Z","v":10669,"vw":2.407114},{"c":2.415,"h":2.42,"l":2.41,"n":42,"o":2.415,"t":"2026-10-15T15:05:00Z","v":3089,"vw":2.416478},{"c":2.435,"h":2.44,"l":2.415,"n":103,"o":2.4192,"t":"2026-10-15T15:10:00Z","v":25499,"vw":2.426993},{"c":2.4312,"h":2.45,"l":2.4301,"n":95,"o":2.44,"t":"2026-10-15T15:15:00Z","v":13520,"vw":2.43969},{"c":2.435,"h":2.44,"l":2.435,"n":37,"o":2.439,"t":"2026-10-15T15:20:00Z","v":9940,"vw":2.438161},{"c":2.425,"h":2.439,"l":2.42,"n":71,"o":2.439,"t":"2026-10-15T15:25:00Z","v":7050,"vw":2.429159},{"c":2.415,"h":2.4294,"l":2.415,"n":114,"o":2.425,"t":"2026-10-15T15:30:00Z","v":30104,"vw":2.420108},{"c":2.415,"h":2.425,"l":2.415,"n":88,"o":2.415,"t":"2026-10-15T15:35:00Z","v":8342,"vw":2.419153},{"c":2.415,"h":2.415,"l":2.415,"n":53,"o":2.415,"t":"2026-10-15T15:40:00Z","v":2706,"vw":2.415},{"c":2.405,"h":2.415,"l":2.4,"n":51,"o":2.415,"t":"2026-10-15T15:45:00Z","v":3867,"vw":2.408064},{"c":2.405,"h":2.4088,"l":2.4023,"n":46,"o":2.405,"t":"2026-10-15T15:50:00Z","v":20567,"vw":2.403626},{"c":2.405,"h":2.405,"l":2.395,"n":127,"o":2.405,"t":"2026-10-15T15:55:00Z","v":12135,"vw":2.398462},{"c":2.39,"h":2.405,"l":2.39,"n":69,"o":2.4,"t":"2026-10-15T16:00:00Z","v":11557,"vw":2.396604},{"c":2.395,"h":2.3988,"l":2.3925,"n":40,"o":2.3988,"t":"2026-10-15T16:05:00Z","v":6224,"vw":2.394909},{"c":2.395,"h":2.4,"l":2.39,"n":54,"o":2.395,"t":"2026-10-15T16:10:00Z","v":6772,"vw":2.395097},{"c":2.395,"h":2.395,"l":2.3923,"n":41,"o":2.395,"t":"2026-10-15T16:15:00Z","v":4433,"vw":2.39394},{"c":2.395,"h":2.395,"l":2.395,"n":20,"o":2.395,"t":"2026-10-15T16:20:00Z","v":1481,"vw":2.395},{"c":2.395,"h":2.4,"l":2.3929,"n":63,"o":2.395,"t":"2026-10-15T16:25:00Z","v":11704,"vw":2.395603},{"c":2.385,"h":2.4,"l":2.38,"n":104,"o":2.395,"t":"2026-10-15T16:30:00Z","v":22915,"vw":2.38959},{"c":2.385,"h":2.39,"l":2.38,"n":84,"o":2.38,"t":"2026-10-15T16:35:00Z","v":10753,"vw":2.383532},{"c":2.385,"h":2.3888,"l":2.38,"n":43,"o":2.385,"t":"2026-10-15T16:40:00Z","v":4796,"vw":2.384965},{"c":2.385,"h":2.39,"l":2.38,"n":29,"o":2.39,"t":"2026-10-15T16:45:00Z","v":1718,"vw":2.3852},{"c":2.385,"h":2.385,"l":2.38,"n":28,"o":2.385,"t":"2026-10-15T16:50:00Z","v":3578,"vw":2.3846},{"c":2.385,"h":2.39,"l":2.3809,"n":36,"o":2.385,"t":"2026-10-15T16:55:00Z","v":3478,"vw":2.383476},{"c":2.385,"h":2.39,"l":2.385,"n":49,"o":2.385,"t":"2026-10-15T17:00:00Z","v":4125,"vw":2.385691},{"c":2.385,"h":2.39,"l":2.38,"n":80,"o":2.3859,"t":"2026-10-15T17:05:00Z","v":7628,"vw":2.385728},{"c":2.3868,"h":2.3885,"l":2.385,"n":39,"o":2.385,"t":"2026-10-15T17:10:00Z","v":4011,"vw":2.385261},{"c":2.395,"h":2.3985,"l":2.385,"n":60,"o":2.385,"t":"2026-10-15T17:15:00Z","v":13850,"vw":2.391092},{"c":2.385,"h":2.3999,"l":2.385,"n":74,"o":2.3999,"t":"2026-10-15T17:20:00Z","v":9454,"vw":2.391547},{"c":2.385,"h":2.39,"l":2.385,"n":30,"o":2.385,"t":"2026-10-15T17:25:00Z","v":3386,"vw":2.385327},{"c":2.385,"h":2.3888,"l":2.38,"n":30,"o":2.385,"t":"2026-10-15T17:30:00Z","v":5827,"vw":2.381677},{"c":2.39,"h":2.39,"l":2.385,"n":38,"o":2.385,"t":"2026-10-15T17:35:00Z","v":5561,"vw":2.389195},{"c":2.395,"h":2.4,"l":2.385,"n":55,"o":2.39,"t":"2026-10-15T17:40:00Z","v":14805,"vw":2.390563},{"c":2.395,"h":2.4,"l":2.3926,"n":44,"o":2.395,"t":"2026-10-15T17:45:00Z","v":1761,"vw":2.395619},{"c":2.395,"h":2.3988,"l":2.39,"n":38,"o":2.3901,"t":"2026-10-15T17:50:00Z","v":3764,"vw":2.39405},{"c":2.39,"h":2.395,"l":2.385,"n":98,"o":2.39,"t":"2026-10-15T17:55:00Z","v":20278,"vw":2.387528},{"c":2.395,"h":2.395,"l":2.385,"n":67,"o":2.389,"t":"2026-10-15T18:00:00Z","v":9784,"vw":2.390107},{"c":2.385,"h":2.395,"l":2.385,"n":102,"o":2.395,"t":"2026-10-15T18:05:00Z","v":6114,"vw":2.392137},{"c":2.385,"h":2.3892,"l":2.385,"n":37,"o":2.385,"t":"2026-10-15T18:10:00Z","v":6065,"vw":2.388051},{"c":2.385,"h":2.3888,"l":2.385,"n":47,"o":2.385,"t":"2026-10-15T18:15:00Z","v":2159,"vw":2.385875},{"c":2.385,"h":2.385,"l":2.38,"n":66,"o":2.385,"t":"2026-10-15T18:20:00Z","v":3970,"vw":2.382242},{"c":2.385,"h":2.3885,"l":2.38,"n":41,"o":2.385,"t":"2026-10-15T18:25:00Z","v":1940,"vw":2.384897},{"c":2.39,"h":2.39,"l":2.385,"n":70,"o":2.385,"t":"2026-10-15T18:30:00Z","v":4100,"vw":2.385533},{"c":2.395,"h":2.395,"l":2.385,"n":104,"o":2.39,"t":"2026-10-15T18:35:00Z","v":7290,"vw":2.390745},{"c":2.395,"h":2.395,"l":2.3909,"n":61,"o":2.395,"t":"2026-10-15T18:40:00Z","v":4145,"vw":2.393055},{"c":2.405,"h":2.405,"l":2.3901,"n":95,"o":2.3901,"t":"2026-10-15T18:45:00Z","v":36719,"vw":2.395725},{"c":2.405,"h":2.405,"l":2.4,"n":47,"o":2.405,"t":"2026-10-15T18:50:00Z","v":7150,"vw":2.401603},{"c":2.405,"h":2.41,"l":2.4009,"n":66,"o":2.405,"t":"2026-10-15T18:55:00Z","v":10069,"vw":2.404667},{"c":2.415,"h":2.42,"l":2.405,"n":89,"o":2.405,"t":"2026-10-15T19:00:00Z","v":24702,"vw":2.41427},{"c":2.415,"h":2.415,"l":2.41,"n":61,"o":2.415,"t":"2026-10-15T19:05:00Z","v":5246,"vw":2.414885},{"c":2.42,"h":2.42,"l":2.4126,"n":62,"o":2.42,"t":"2026-10-15T19:10:00Z","v":3047,"vw":2.418144},{"c":2.425,"h":2.4299,"l":2.42,"n":130,"o":2.42,"t":"2026-10-15T19:15:00Z","v":11472,"vw":2.423098},{"c":2.43,"h":2.43,"l":2.4224,"n":70,"o":2.425,"t":"2026-10-15T19:20:00Z","v":8701,"vw":2.42515},{"c":2.425,"h":2.43,"l":2.42,"n":75,"o":2.425,"t":"2026-10-15T19:25:00Z","v":9817,"vw":2.425182},{"c":2.425,"h":2.43,"l":2.425,"n":77,"o":2.43,"t":"2026-10-15T19:30:00Z","v":8146,"vw":2.426713},{"c":2.4385,"h":2.44,"l":2.425,"n":133,"o":2.425,"t":"2026-10-15T19:35:00Z","v":17427,"vw":2.429749},{"c":2.44,"h":2.45,"l":2.435,"n":188,"o":2.4399,"t":"2026-10-15T19:40:00Z","v":40799,"vw":2.440455},{"c":2.45,"h":2.45,"l":2.435,"n":81,"o":2.435,"t":"2026-10-15T19:45:00Z","v":11203,"vw":2.442708},{"c":2.46,"h":2.46,"l":2.4428,"n":188,"o":2.445,"t":"2026-10-15T19:50:00Z","v":22989,"vw":2.448879},{"c":2.46,"h":2.46,"l":2.45,"n":402,"o":2.46,"t":"2026-10-15T19:55:00Z","v":73443,"vw":2.455878},{"c":2.42,"h":2.45,"l":2.42,"n":10,"o":2.45,"t":"2026-10-15T20:00:00Z","v":24603,"vw":2.446341},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T20:05:00Z","v":150,"vw":2.45},{"c":2.4321,"h":2.45,"l":2.432,"n":5,"o":2.45,"t":"2026-10-15T20:40:00Z","v":2500,"vw":2.442804},{"c":2.4407,"h":2.4407,"l":2.4407,"n":1,"o":2.4407,"t":"2026-10-15T20:55:00Z","v":5000,"vw":2.4407},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T21:20:00Z","v":103,"vw":2.45},{"c":2.4654,"h":2.47,"l":2.4654,"n":2,"o":2.47,"t":"2026-10-15T21:35:00Z","v":200,"vw":2.4677},{"c":2.4649,"h":2.4649,"l":2.4649,"n":1,"o":2.4649,"t":"2026-10-15T21:45:00Z","v":100,"vw":2.4649},{"c":2.4242,"h":2.4242,"l":2.4242,"n":1,"o":2.4242,"t":"2026-10-15T22:40:00Z","v":150,"vw":2.4242},{"c":2.4658,"h":2.4658,"l":2.4658,"n":1,"o":2.4658,"t":"2026-10-15T23:05:00Z","v":513,"vw":2.4658},{"c":2.4623,"h":2.4623,"l":2.4623,"n":1,"o":2.4623,"t":"2026-10-15T23:15:00Z","v":500,"vw":2.4623},{"c":2.4306,"h":2.4306,"l":2.4306,"n":1,"o":2.4306,"t":"2026-10-15T23:25:00Z","v":500,"vw":2.4306},{"c":2.4301,"h":2.4301,"l":2.4301,"n":1,"o":2.4301,"t":"2026-10-15T23:30:00Z","v":1000,"vw":2.4301},{"c":2.52,"h":2.52,"l":2.47,"n":5,"o":2.47,"t":"2026-10-16T08:00:00Z","v":6002,"vw":2.493164},{"c":2.42,"h":2.44,"l":2.42,"n":2,"o":2.44,"t":"2026-10-16T08:30:00Z","v":2750,"vw":2.422182},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T08:50:00Z","v":1000,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-16T09:50:00Z","v":4798,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-16T10:30:00Z","v":100,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-16T11:15:00Z","v":868,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-16T12:10:00Z","v":120,"vw":2.45},{"c":2.474,"h":2.4776,"l":2.474,"n":3,"o":2.4776,"t":"2026-10-16T13:00:00Z","v":450,"vw":2.4768},{"c":2.43,"h":2.47,"l":2.42,"n":113,"o":2.47,"t":"2026-10-16T13:30:00Z","v":18704,"vw":2.446989},{"c":2.445,"h":2.45,"l":2.435,"n":42,"o":2.435,"t":"2026-10-16T13:35:00Z","v":11037,"vw":2.442131},{"c":2.46,"h":2.4612,"l":2.435,"n":71,"o":2.4429,"t":"2026-10-16T13:40:00Z","v":11518,"vw":2.450374},{"c":2.455,"h":2.46,"l":2.45,"n":43,"o":2.46,"t":"2026-10-16T13:45:00Z","v":15021,"vw":2.457177},{"c":2.4502,"h":2.4588,"l":2.445,"n":45,"o":2.45,"t":"2026-10-16T13:50:00Z","v":12427,"vw":2.45045},{"c":2.455,"h":2.46,"l":2.4501,"n":27,"o":2.455,"t":"2026-10-16T13:55:00Z","v":4063,"vw":2.454879},{"c":2.46,"h":2.47,"l":2.45,"n":80,"o":2.45,"t":"2026-10-16T14:00:00Z","v":8433,"vw":2.462968},{"c":2.4688,"h":2.4688,"l":2.4511,"n":48,"o":2.46,"t":"2026-10-16T14:05:00Z","v":6080,"vw":2.457479},{"c":2.47,"h":2.47,"l":2.459,"n":73,"o":2.46,"t":"2026-10-16T14:10:00Z","v":10129,"vw":2.466787},{"c":2.475,"h":2.48,"l":2.47,"n":50,"o":2.47,"t":"2026-10-16T14:15:00Z","v":4317,"vw":2.476603},{"c":2.4891,"h":2.4891,"l":2.465,"n":85,"o":2.4788,"t":"2026-10-16T14:20:00Z","v":11570,"vw":2.477},{"c":2.495,"h":2.495,"l":2.485,"n":38,"o":2.4899,"t":"2026-10-16T14:25:00Z","v":4290,"vw":2.488066},{"c":2.499,"h":2.499,"l":2.49,"n":47,"o":2.49,"t":"2026-10-16T14:30:00Z","v":4479,"vw":2.496164},{"c":2.485,"h":2.4988,"l":2.48,"n":126,"o":2.495,"t":"2026-10-16T14:35:00Z","v":38553,"vw":2.490191},{"c":2.48,"h":2.4899,"l":2.475,"n":161,"o":2.4899,"t":"2026-10-16T14:40:00Z","v":27941,"vw":2.480238},{"c":2.485,"h":2.49,"l":2.485,"n":16,"o":2.49,"t":"2026-10-16T14:45:00Z","v":1484,"vw":2.488846},{"c":2.475,"h":2.4888,"l":2.475,"n":85,"o":2.485,"t":"2026-10-16T14:50:00Z","v":9245,"vw":2.479243},{"c":2.47,"h":2.485,"l":2.465,"n":172,"o":2.475,"t":"2026-10-16T14:55:00Z","v":41394,"vw":2.478047},{"c":2.455,"h":2.4685,"l":2.45,"n":64,"o":2.46,"t":"2026-10-16T15:00:00Z","v":19417,"vw":2.454239},{"c":2.44,"h":2.455,"l":2.44,"n":68,"o":2.455,"t":"2026-10-16T15:05:00Z","v":7283,"vw":2.447955},{"c":2.435,"h":2.44,"l":2.43,"n":49,"o":2.44,"t":"2026-10-16T15:10:00Z","v":3817,"vw":2.43582},{"c":2.425,"h":2.435,"l":2.425,"n":63,"o":2.435,"t":"2026-10-16T15:15:00Z","v":3541,"vw":2.429653},{"c":2.415,"h":2.4288,"l":2.415,"n":74,"o":2.4288,"t":"2026-10-16T15:20:00Z","v":5074,"vw":2.419937},{"c":2.415,"h":2.425,"l":2.415,"n":131,"o":2.415,"t":"2026-10-16T15:25:00Z","v":16441,"vw":2.417789},{"c":2.43,"h":2.43,"l":2.42,"n":48,"o":2.42,"t":"2026-10-16T15:30:00Z","v":6033,"vw":2.420996},{"c":2.415,"h":2.42,"l":2.41,"n":37,"o":2.42,"t":"2026-10-16T15:35:00Z","v":10201,"vw":2.41498},{"c":2.415,"h":2.415,"l":2.4106,"n":43,"o":2.415,"t":"2026-10-16T15:40:00Z","v":9685,"vw":2.411733},{"c":2.41,"h":2.4188,"l":2.41,"n":39,"o":2.41,"t":"2026-10-16T15:45:00Z","v":2210,"vw":2.414462},{"c":2.4,"h":2.41,"l":2.4,"n":110,"o":2.41,"t":"2026-10-16T15:50:00Z","v":17804,"vw":2.406875},{"c":2.39,"h":2.4,"l":2.39,"n":69,"o":2.4,"t":"2026-10-16T15:55:00Z","v":7205,"vw":2.398445},{"c":2.375,"h":2.39,"l":2.375,"n":119,"o":2.39,"t":"2026-10-16T16:00:00Z","v":42379,"vw":2.382203},{"c":2.385,"h":2.4,"l":2.38,"n":138,"o":2.38,"t":"2026-10-16T16:05:00Z","v":29249,"vw":2.389689},{"c":2.39,"h":2.39,"l":2.385,"n":50,"o":2.385,"t":"2026-10-16T16:10:00Z","v":6168,"vw":2.386851},{"c":2.4,"h":2.41,"l":2.4,"n":90,"o":2.4,"t":"2026-10-16T16:15:00Z","v":16758,"vw":2.40099},{"c":2.405,"h":2.405,"l":2.4,"n":20,"o":2.4,"t":"2026-10-16T16:20:00Z","v":715,"vw":2.4025},{"c":2.395,"h":2.4,"l":2.395,"n":72,"o":2.4,"t":"2026-10-16T16:25:00Z","v":5950,"vw":2.398508},{"c":2.39,"h":2.3901,"l":2.39,"n":15,"o":2.39,"t":"2026-10-16T16:30:00Z","v":827,"vw":2.390028},{"c":2.395,"h":2.395,"l":2.385,"n":95,"o":2.39,"t":"2026-10-16T16:35:00Z","v":10933,"vw":2.390644},{"c":2.395,"h":2.395,"l":2.3947,"n":22,"o":2.395,"t":"2026-10-16T16:40:00Z","v":1208,"vw":2.394846},{"c":2.385,"h":2.4,"l":2.385,"n":54,"o":2.4,"t":"2026-10-16T16:45:00Z","v":6191,"vw":2.389644},{"c":2.3988,"h":2.4,"l":2.385,"n":65,"o":2.385,"t":"2026-10-16T16:50:00Z","v":17245,"vw":2.39162},{"c":2.395,"h":2.395,"l":2.391,"n":49,"o":2.395,"t":"2026-10-16T16:55:00Z","v":10191,"vw":2.391473},{"c":2.3815,"h":2.395,"l":2.3815,"n":67,"o":2.39,"t":"2026-10-16T17:00:00Z","v":3954,"vw":2.388244},{"c":2.38,"h":2.385,"l":2.375,"n":83,"o":2.38,"t":"2026-10-16T17:05:00Z","v":11866,"vw":2.378799},{"c":2.385,"h":2.385,"l":2.375,"n":57,"o":2.375,"t":"2026-10-16T17:10:00Z","v":4533,"vw":2.381755},{"c":2.379,"h":2.38,"l":2.37,"n":72,"o":2.38,"t":"2026-10-16T17:15:00Z","v":8628,"vw":2.37876},{"c":2.385,"h":2.385,"l":2.375,"n":79,"o":2.38,"t":"2026-10-16T17:20:00Z","v":7925,"vw":2.379896},{"c":2.385,"h":2.385,"l":2.385,"n":29,"o":2.385,"t":"2026-10-16T17:25:00Z","v":1366,"vw":2.385},{"c":2.385,"h":2.3857,"l":2.385,"n":37,"o":2.385,"t":"2026-10-16T17:30:00Z","v":2521,"vw":2.385056},{"c":2.385,"h":2.3899,"l":2.385,"n":14,"o":2.385,"t":"2026-10-16T17:35:00Z","v":3280,"vw":2.386189},{"c":2.395,"h":2.395,"l":2.39,"n":62,"o":2.39,"t":"2026-10-16T17:40:00Z","v":34539,"vw":2.391977},{"c":2.385,"h":2.39,"l":2.385,"n":87,"o":2.39,"t":"2026-10-16T17:45:00Z","v":9722,"vw":2.389188},{"c":2.38,"h":2.38,"l":2.3701,"n":78,"o":2.38,"t":"2026-10-16T17:50:00Z","v":17460,"vw":2.373446},{"c":2.375,"h":2.375,"l":2.37,"n":76,"o":2.3745,"t":"2026-10-16T17:55:00Z","v":15757,"vw":2.372275},{"c":2.365,"h":2.375,"l":2.36,"n":77,"o":2.3701,"t":"2026-10-16T18:00:00Z","v":19507,"vw":2.368886},{"c":2.365,"h":2.365,"l":2.36,"n":42,"o":2.365,"t":"2026-10-16T18:05:00Z","v":4116,"vw":2.364467},{"c":2.365,"h":2.365,"l":2.365,"n":30,"o":2.365,"t":"2026-10-16T18:10:00Z","v":3583,"vw":2.365},{"c":2.3699,"h":2.37,"l":2.365,"n":60,"o":2.37,"t":"2026-10-16T18:15:00Z","v":4586,"vw":2.365618},{"c":2.365,"h":2.3699,"l":2.365,"n":58,"o":2.3699,"t":"2026-10-16T18:20:00Z","v":6055,"vw":2.367594},{"c":2.355,"h":2.365,"l":2.34,"n":391,"o":2.365,"t":"2026-10-16T18:25:00Z","v":163442,"vw":2.352293},{"c":2.355,"h":2.3588,"l":2.35,"n":69,"o":2.35,"t":"2026-10-16T18:30:00Z","v":7436,"vw":2.353756},{"c":2.355,"h":2.355,"l":2.35,"n":40,"o":2.355,"t":"2026-10-16T18:35:00Z","v":5027,"vw":2.354533},{"c":2.355,"h":2.36,"l":2.355,"n":56,"o":2.355,"t":"2026-10-16T18:40:00Z","v":4827,"vw":2.355144},{"c":2.355,"h":2.355,"l":2.35,"n":78,"o":2.355,"t":"2026-10-16T18:45:00Z","v":7588,"vw":2.354549},{"c":2.3506,"h":2.355,"l":2.35,"n":70,"o":2.355,"t":"2026-10-16T18:50:00Z","v":12489,"vw":2.352681},{"c":2.35,"h":2.355,"l":2.345,"n":86,"o":2.35,"t":"2026-10-16T18:55:00Z","v":10034,"vw":2.347664},{"c":2.345,"h":2.35,"l":2.34,"n":85,"o":2.35,"t":"2026-10-16T19:00:00Z","v":31143,"vw":2.342402},{"c":2.345,"h":2.35,"l":2.33,"n":230,"o":2.34,"t":"2026-10-16T19:05:00Z","v":43046,"vw":2.339949},{"c":2.355,"h":2.355,"l":2.34,"n":80,"o":2.345,"t":"2026-10-16T19:10:00Z","v":16986,"vw":2.347007},{"c":2.355,"h":2.355,"l":2.35,"n":81,"o":2.355,"t":"2026-10-16T19:15:00Z","v":15122,"vw":2.354794},{"c":2.365,"h":2.37,"l":2.355,"n":128,"o":2.355,"t":"2026-10-16T19:20:00Z","v":10197,"vw":2.362816},{"c":2.365,"h":2.3699,"l":2.36,"n":86,"o":2.365,"t":"2026-10-16T19:25:00Z","v":9964,"vw":2.36485},{"c":2.365,"h":2.37,"l":2.36,"n":75,"o":2.37,"t":"2026-10-16T19:30:00Z","v":5625,"vw":2.365067},{"c":2.365,"h":2.37,"l":2.36,"n":122,"o":2.365,"t":"2026-10-16T19:35:00Z","v":45248,"vw":2.360989},{"c":2.355,"h":2.3688,"l":2.355,"n":175,"o":2.365,"t":"2026-10-16T19:40:00Z","v":34302,"vw":2.360125},{"c":2.35,"h":2.355,"l":2.345,"n":96,"o":2.355,"t":"2026-10-16T19:45:00Z","v":13392,"vw":2.34969},{"c":2.355,"h":2.3599,"l":2.3405,"n":167,"o":2.35,"t":"2026-10-16T19:50:00Z","v":38039,"vw":2.348191},{"c":2.355,"h":2.36,"l":2.34,"n":425,"o":2.355,"t":"2026-10-16T19:55:00Z","v":66326,"vw":2.350777},{"c":2.3655,"h":2.3655,"l":2.36,"n":9,"o":2.36,"t":"2026-10-16T20:00:00Z","v":36207,"vw":2.36002},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T20:40:00Z","v":200,"vw":2.4},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-16T20:45:00Z","v":500,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T20:50:00Z","v":400,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-16T20:55:00Z","v":100,"vw":2.37},{"c":2.3501,"h":2.3501,"l":2.3501,"n":1,"o":2.3501,"t":"2026-10-16T22:50:00Z","v":220,"vw":2.3501},{"c":2.3503,"h":2.3503,"l":2.3503,"n":1,"o":2.3503,"t":"2026-10-16T23:25:00Z","v":400,"vw":2.3503},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T23:30:00Z","v":500,"vw":2.35},{"c":2.3513,"h":2.3513,"l":2.3513,"n":1,"o":2.3513,"t":"2026-10-16T23:55:00Z","v":200,"vw":2.3513},{"c":2.39,"h":2.39,"l":2.36,"n":6,"o":2.36,"t":"2026-10-19T08:00:00Z","v":404,"vw":2.378018},{"c":2.38,"h":2.4,"l":2.38,"n":3,"o":2.4,"t":"2026-10-19T08:40:00Z","v":601,"vw":2.383328},{"c":2.45,"h":2.48,"l":2.44,"n":3,"o":2.44,"t":"2026-10-19T09:55:00Z","v":300,"vw":2.456667},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-19T10:45:00Z","v":145,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-19T11:15:00Z","v":180,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-19T11:50:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-19T12:15:00Z","v":1033,"vw":2.39},{"c":2.41,"h":2.41,"l":2.4,"n":12,"o":2.4,"t":"2026-10-19T12:35:00Z","v":959,"vw":2.402842},{"c":2.4098,"h":2.4098,"l":2.4098,"n":1,"o":2.4098,"t":"2026-10-19T12:50:00Z","v":100,"vw":2.4098},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-19T12:55:00Z","v":1100,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-19T13:00:00Z","v":2310,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-19T13:10:00Z","v":1784,"vw":2.41},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-19T13:25:00Z","v":1205,"vw":2.44},{"c":2.37,"h":2.44,"l":2.36,"n":198,"o":2.44,"t":"2026-10-19T13:30:00Z","v":89538,"vw":2.416841},{"c":2.355,"h":2.37,"l":2.35,"n":105,"o":2.37,"t":"2026-10-19T13:35:00Z","v":15130,"vw":2.359553},{"c":2.35,"h":2.3651,"l":2.35,"n":67,"o":2.355,"t":"2026-10-19T13:40:00Z","v":16048,"vw":2.356835},{"c":2.365,"h":2.37,"l":2.345,"n":97,"o":2.35,"t":"2026-10-19T13:45:00Z","v":17837,"vw":2.356699},{"c":2.35,"h":2.37,"l":2.35,"n":57,"o":2.37,"t":"2026-10-19T13:50:00Z","v":8711,"vw":2.359369},{"c":2.355,"h":2.36,"l":2.35,"n":37,"o":2.35,"t":"2026-10-19T13:55:00Z","v":7066,"vw":2.353091},{"c":2.3388,"h":2.355,"l":2.33,"n":67,"o":2.355,"t":"2026-10-19T14:00:00Z","v":6520,"vw":2.34253},{"c":2.335,"h":2.345,"l":2.33,"n":77,"o":2.335,"t":"2026-10-19T14:05:00Z","v":9883,"vw":2.339098},{"c":2.355,"h":2.355,"l":2.335,"n":88,"o":2.335,"t":"2026-10-19T14:10:00Z","v":11040,"vw":2.34473},{"c":2.365,"h":2.375,"l":2.36,"n":57,"o":2.36,"t":"2026-10-19T14:15:00Z","v":10636,"vw":2.36551},{"c":2.365,"h":2.3699,"l":2.355,"n":64,"o":2.365,"t":"2026-10-19T14:20:00Z","v":8981,"vw":2.36223},{"c":2.36,"h":2.3699,"l":2.36,"n":36,"o":2.36,"t":"2026-10-19T14:25:00Z","v":8344,"vw":2.365511},{"c":2.355,"h":2.3675,"l":2.35,"n":52,"o":2.3675,"t":"2026-10-19T14:30:00Z","v":7709,"vw":2.358706},{"c":2.355,"h":2.3585,"l":2.355,"n":29,"o":2.355,"t":"2026-10-19T14:35:00Z","v":954,"vw":2.355538},{"c":2.356,"h":2.356,"l":2.35,"n":24,"o":2.35,"t":"2026-10-19T14:40:00Z","v":2377,"vw":2.354242},{"c":2.3599,"h":2.37,"l":2.3503,"n":112,"o":2.36,"t":"2026-10-19T14:45:00Z","v":22233,"vw":2.36008},{"c":2.365,"h":2.365,"l":2.355,"n":108,"o":2.355,"t":"2026-10-19T14:50:00Z","v":17649,"vw":2.361303},{"c":2.365,"h":2.37,"l":2.365,"n":14,"o":2.365,"t":"2026-10-19T14:55:00Z","v":1292,"vw":2.36544},{"c":2.365,"h":2.37,"l":2.36,"n":22,"o":2.37,"t":"2026-10-19T15:00:00Z","v":2087,"vw":2.365158},{"c":2.37,"h":2.37,"l":2.36,"n":57,"o":2.365,"t":"2026-10-19T15:05:00Z","v":11109,"vw":2.364531},{"c":2.365,"h":2.365,"l":2.3612,"n":9,"o":2.3612,"t":"2026-10-19T15:10:00Z","v":665,"vw":2.363733},{"c":2.37,"h":2.37,"l":2.365,"n":14,"o":2.37,"t":"2026-10-19T15:15:00Z","v":8469,"vw":2.36518},{"c":2.38,"h":2.38,"l":2.37,"n":100,"o":2.37,"t":"2026-10-19T15:20:00Z","v":17709,"vw":2.372086},{"c":2.37,"h":2.375,"l":2.365,"n":115,"o":2.37,"t":"2026-10-19T15:25:00Z","v":21673,"vw":2.370231},{"c":2.365,"h":2.37,"l":2.3624,"n":14,"o":2.3624,"t":"2026-10-19T15:30:00Z","v":2731,"vw":2.366207},{"c":2.37,"h":2.38,"l":2.36,"n":117,"o":2.36,"t":"2026-10-19T15:35:00Z","v":19944,"vw":2.370559},{"c":2.365,"h":2.38,"l":2.365,"n":59,"o":2.38,"t":"2026-10-19T15:40:00Z","v":7466,"vw":2.372427},{"c":2.365,"h":2.365,"l":2.365,"n":9,"o":2.365,"t":"2026-10-19T15:45:00Z","v":1839,"vw":2.365},{"c":2.375,"h":2.38,"l":2.365,"n":46,"o":2.37,"t":"2026-10-19T15:50:00Z","v":7686,"vw":2.370811},{"c":2.37,"h":2.38,"l":2.37,"n":23,"o":2.375,"t":"2026-10-19T15:55:00Z","v":2688,"vw":2.374375},{"c":2.37,"h":2.38,"l":2.365,"n":58,"o":2.375,"t":"2026-10-19T16:00:00Z","v":7827,"vw":2.37007},{"c":2.362,"h":2.37,"l":2.36,"n":35,"o":2.365,"t":"2026-10-19T16:05:00Z","v":7619,"vw":2.36452},{"c":2.365,"h":2.3699,"l":2.365,"n":22,"o":2.365,"t":"2026-10-19T16:10:00Z","v":6372,"vw":2.365166},{"c":2.365,"h":2.37,"l":2.365,"n":39,"o":2.365,"t":"2026-10-19T16:15:00Z","v":2444,"vw":2.367135},{"c":2.365,"h":2.3685,"l":2.36,"n":30,"o":2.3685,"t":"2026-10-19T16:20:00Z","v":4644,"vw":2.361592},{"c":2.365,"h":2.37,"l":2.365,"n":19,"o":2.365,"t":"2026-10-19T16:25:00Z","v":2575,"vw":2.367848},{"c":2.365,"h":2.365,"l":2.355,"n":115,"o":2.365,"t":"2026-10-19T16:30:00Z","v":24743,"vw":2.360253},{"c":2.365,"h":2.37,"l":2.365,"n":10,"o":2.365,"t":"2026-10-19T16:35:00Z","v":2329,"vw":2.365217},{"c":2.365,"h":2.37,"l":2.3645,"n":22,"o":2.37,"t":"2026-10-19T16:40:00Z","v":1258,"vw":2.36545},{"c":2.355,"h":2.37,"l":2.355,"n":55,"o":2.365,"t":"2026-10-19T16:45:00Z","v":10063,"vw":2.359525},{"c":2.355,"h":2.36,"l":2.3501,"n":30,"o":2.3501,"t":"2026-10-19T16:50:00Z","v":10866,"vw":2.352667},{"c":2.355,"h":2.36,"l":2.3515,"n":24,"o":2.355,"t":"2026-10-19T16:55:00Z","v":3369,"vw":2.35536},{"c":2.355,"h":2.36,"l":2.355,"n":23,"o":2.355,"t":"2026-10-19T17:00:00Z","v":2846,"vw":2.3552},{"c":2.355,"h":2.36,"l":2.355,"n":29,"o":2.355,"t":"2026-10-19T17:05:00Z","v":16950,"vw":2.35503},{"c":2.355,"h":2.36,"l":2.355,"n":23,"o":2.355,"t":"2026-10-19T17:10:00Z","v":2520,"vw":2.355227},{"c":2.365,"h":2.37,"l":2.35,"n":84,"o":2.355,"t":"2026-10-19T17:15:00Z","v":12326,"vw":2.359983},{"c":2.355,"h":2.365,"l":2.35,"n":46,"o":2.365,"t":"2026-10-19T17:20:00Z","v":9378,"vw":2.359672},{"c":2.355,"h":2.355,"l":2.355,"n":2,"o":2.355,"t":"2026-10-19T17:25:00Z","v":502,"vw":2.355},{"c":2.36,"h":2.365,"l":2.355,"n":102,"o":2.355,"t":"2026-10-19T17:30:00Z","v":13643,"vw":2.36068},{"c":2.355,"h":2.36,"l":2.35,"n":38,"o":2.355,"t":"2026-10-19T17:35:00Z","v":6167,"vw":2.357366},{"c":2.35,"h":2.36,"l":2.35,"n":31,"o":2.355,"t":"2026-10-19T17:40:00Z","v":1572,"vw":2.354031},{"c":2.35,"h":2.355,"l":2.345,"n":71,"o":2.355,"t":"2026-10-19T17:45:00Z","v":7779,"vw":2.352944},{"c":2.345,"h":2.35,"l":2.335,"n":122,"o":2.35,"t":"2026-10-19T17:50:00Z","v":31832,"vw":2.340776},{"c":2.3488,"h":2.35,"l":2.34,"n":33,"o":2.345,"t":"2026-10-19T17:55:00Z","v":4448,"vw":2.343999},{"c":2.345,"h":2.35,"l":2.34,"n":26,"o":2.3488,"t":"2026-10-19T18:00:00Z","v":2136,"vw":2.346593},{"c":2.345,"h":2.35,"l":2.34,"n":33,"o":2.35,"t":"2026-10-19T18:05:00Z","v":2783,"vw":2.345215},{"c":2.35,"h":2.35,"l":2.34,"n":138,"o":2.345,"t":"2026-10-19T18:10:00Z","v":41699,"vw":2.341854},{"c":2.345,"h":2.35,"l":2.345,"n":16,"o":2.35,"t":"2026-10-19T18:15:00Z","v":1248,"vw":2.3495},{"c":2.35,"h":2.35,"l":2.345,"n":22,"o":2.345,"t":"2026-10-19T18:20:00Z","v":2397,"vw":2.346211},{"c":2.34,"h":2.35,"l":2.34,"n":79,"o":2.34,"t":"2026-10-19T18:25:00Z","v":6728,"vw":2.344141},{"c":2.345,"h":2.349,"l":2.335,"n":151,"o":2.3488,"t":"2026-10-19T18:30:00Z","v":27814,"vw":2.341179},{"c":2.345,"h":2.345,"l":2.34,"n":35,"o":2.345,"t":"2026-10-19T18:35:00Z","v":4712,"vw":2.344823},{"c":2.35,"h":2.35,"l":2.341,"n":28,"o":2.345,"t":"2026-10-19T18:40:00Z","v":4193,"vw":2.344023},{"c":2.355,"h":2.36,"l":2.345,"n":192,"o":2.35,"t":"2026-10-19T18:45:00Z","v":24303,"vw":2.3534},{"c":2.355,"h":2.355,"l":2.35,"n":120,"o":2.355,"t":"2026-10-19T18:50:00Z","v":33667,"vw":2.352617},{"c":2.355,"h":2.36,"l":2.35,"n":51,"o":2.35,"t":"2026-10-19T18:55:00Z","v":4212,"vw":2.354533},{"c":2.355,"h":2.355,"l":2.35,"n":41,"o":2.355,"t":"2026-10-19T19:00:00Z","v":2106,"vw":2.353554},{"c":2.355,"h":2.36,"l":2.35,"n":61,"o":2.355,"t":"2026-10-19T19:05:00Z","v":4505,"vw":2.35462},{"c":2.355,"h":2.36,"l":2.355,"n":31,"o":2.355,"t":"2026-10-19T19:10:00Z","v":2067,"vw":2.355264},{"c":2.36,"h":2.36,"l":2.35,"n":45,"o":2.355,"t":"2026-10-19T19:15:00Z","v":4898,"vw":2.355675},{"c":2.365,"h":2.365,"l":2.35,"n":147,"o":2.36,"t":"2026-10-19T19:20:00Z","v":22784,"vw":2.362201},{"c":2.36,"h":2.365,"l":2.35,"n":146,"o":2.365,"t":"2026-10-19T19:25:00Z","v":32435,"vw":2.358711},{"c":2.36,"h":2.36,"l":2.355,"n":54,"o":2.36,"t":"2026-10-19T19:30:00Z","v":7100,"vw":2.358307},{"c":2.355,"h":2.36,"l":2.355,"n":55,"o":2.36,"t":"2026-10-19T19:35:00Z","v":12401,"vw":2.357282},{"c":2.36,"h":2.36,"l":2.355,"n":95,"o":2.36,"t":"2026-10-19T19:40:00Z","v":10155,"vw":2.358959},{"c":2.355,"h":2.36,"l":2.35,"n":139,"o":2.36,"t":"2026-10-19T19:45:00Z","v":14708,"vw":2.355563},{"c":2.34,"h":2.36,"l":2.34,"n":210,"o":2.36,"t":"2026-10-19T19:50:00Z","v":42510,"vw":2.349364},{"c":2.325,"h":2.345,"l":2.32,"n":514,"o":2.34,"t":"2026-10-19T19:55:00Z","v":154503,"vw":2.331398},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-19T20:00:00Z","v":34457,"vw":2.33},{"c":2.3324,"h":2.3324,"l":2.3324,"n":2,"o":2.3324,"t":"2026-10-19T20:30:00Z","v":505,"vw":2.3324},{"c":2.3208,"h":2.3208,"l":2.3208,"n":3,"o":2.3208,"t":"2026-10-19T23:10:00Z","v":150,"vw":2.3208},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-19T23:30:00Z","v":1500,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-19T23:50:00Z","v":115,"vw":2.34},{"c":2.3209,"h":2.3209,"l":2.3209,"n":1,"o":2.3209,"t":"2026-10-19T23:55:00Z","v":172,"vw":2.3209},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T11:20:00Z","v":100,"vw":2.35},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T11:55:00Z","v":301,"vw":2.31},{"c":2.3,"h":2.31,"l":2.3,"n":13,"o":2.31,"t":"2026-10-20T12:10:00Z","v":1032,"vw":2.308889},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T12:25:00Z","v":200,"vw":2.33},{"c":2.27,"h":2.32,"l":2.27,"n":225,"o":2.31,"t":"2026-10-20T13:30:00Z","v":46201,"vw":2.296183},{"c":2.285,"h":2.295,"l":2.265,"n":143,"o":2.265,"t":"2026-10-20T13:35:00Z","v":26132,"vw":2.283663},{"c":2.27,"h":2.285,"l":2.265,"n":138,"o":2.285,"t":"2026-10-20T13:40:00Z","v":29192,"vw":2.270456},{"c":2.255,"h":2.27,"l":2.25,"n":166,"o":2.26,"t":"2026-10-20T13:45:00Z","v":33577,"vw":2.254584},{"c":2.27,"h":2.27,"l":2.255,"n":70,"o":2.255,"t":"2026-10-20T13:50:00Z","v":9270,"vw":2.260611},{"c":2.275,"h":2.275,"l":2.265,"n":55,"o":2.27,"t":"2026-10-20T13:55:00Z","v":12696,"vw":2.269298},{"c":2.2688,"h":2.28,"l":2.265,"n":63,"o":2.275,"t":"2026-10-20T14:00:00Z","v":7832,"vw":2.272285},{"c":2.295,"h":2.295,"l":2.265,"n":144,"o":2.27,"t":"2026-10-20T14:05:00Z","v":24292,"vw":2.28226},{"c":2.285,"h":2.29,"l":2.285,"n":118,"o":2.29,"t":"2026-10-20T14:10:00Z","v":32396,"vw":2.288114},{"c":2.3,"h":2.3,"l":2.28,"n":63,"o":2.285,"t":"2026-10-20T14:15:00Z","v":24087,"vw":2.283241},{"c":2.32,"h":2.32,"l":2.3,"n":102,"o":2.3,"t":"2026-10-20T14:20:00Z","v":16069,"vw":2.316067},{"c":2.345,"h":2.35,"l":2.32,"n":85,"o":2.325,"t":"2026-10-20T14:25:00Z","v":9852,"vw":2.335157},{"c":2.33,"h":2.35,"l":2.33,"n":86,"o":2.35,"t":"2026-10-20T14:30:00Z","v":13346,"vw":2.340751},{"c":2.315,"h":2.33,"l":2.315,"n":125,"o":2.33,"t":"2026-10-20T14:35:00Z","v":14994,"vw":2.323181},{"c":2.335,"h":2.34,"l":2.315,"n":79,"o":2.32,"t":"2026-10-20T14:40:00Z","v":14304,"vw":2.333348},{"c":2.32,"h":2.34,"l":2.32,"n":96,"o":2.34,"t":"2026-10-20T14:45:00Z","v":20610,"vw":2.332064},{"c":2.335,"h":2.34,"l":2.315,"n":100,"o":2.32,"t":"2026-10-20T14:50:00Z","v":15789,"vw":2.324871},{"c":2.335,"h":2.34,"l":2.3302,"n":39,"o":2.335,"t":"2026-10-20T14:55:00Z","v":2729,"vw":2.336619},{"c":2.335,"h":2.345,"l":2.335,"n":207,"o":2.34,"t":"2026-10-20T15:00:00Z","v":26923,"vw":2.339968},{"c":2.335,"h":2.335,"l":2.335,"n":11,"o":2.335,"t":"2026-10-20T15:05:00Z","v":871,"vw":2.335},{"c":2.315,"h":2.335,"l":2.315,"n":89,"o":2.3318,"t":"2026-10-20T15:10:00Z","v":10975,"vw":2.325442},{"c":2.3216,"h":2.325,"l":2.315,"n":55,"o":2.315,"t":"2026-10-20T15:15:00Z","v":4003,"vw":2.319268},{"c":2.315,"h":2.32,"l":2.31,"n":35,"o":2.32,"t":"2026-10-20T15:20:00Z","v":2974,"vw":2.316596},{"c":2.315,"h":2.32,"l":2.31,"n":40,"o":2.315,"t":"2026-10-20T15:25:00Z","v":6226,"vw":2.315111},{"c":2.3106,"h":2.315,"l":2.31,"n":38,"o":2.315,"t":"2026-10-20T15:30:00Z","v":5379,"vw":2.313005},{"c":2.305,"h":2.3198,"l":2.305,"n":49,"o":2.315,"t":"2026-10-20T15:35:00Z","v":7709,"vw":2.312115},{"c":2.315,"h":2.32,"l":2.31,"n":55,"o":2.31,"t":"2026-10-20T15:40:00Z","v":4691,"vw":2.313541},{"c":2.305,"h":2.315,"l":2.305,"n":39,"o":2.31,"t":"2026-10-20T15:45:00Z","v":4163,"vw":2.310266},{"c":2.315,"h":2.315,"l":2.31,"n":31,"o":2.31,"t":"2026-10-20T15:50:00Z","v":2734,"vw":2.310422},{"c":2.315,"h":2.32,"l":2.31,"n":23,"o":2.32,"t":"2026-10-20T15:55:00Z","v":3870,"vw":2.317847},{"c":2.305,"h":2.31,"l":2.305,"n":45,"o":2.31,"t":"2026-10-20T16:00:00Z","v":4432,"vw":2.309629},{"c":2.305,"h":2.305,"l":2.305,"n":11,"o":2.305,"t":"2026-10-20T16:05:00Z","v":453,"vw":2.305},{"c":2.3088,"h":2.3088,"l":2.3016,"n":24,"o":2.305,"t":"2026-10-20T16:10:00Z","v":2353,"vw":2.30415},{"c":2.2988,"h":2.31,"l":2.295,"n":126,"o":2.305,"t":"2026-10-20T16:15:00Z","v":9491,"vw":2.301529},{"c":2.305,"h":2.31,"l":2.29,"n":77,"o":2.29,"t":"2026-10-20T16:20:00Z","v":7133,"vw":2.304114},{"c":2.305,"h":2.305,"l":2.305,"n":22,"o":2.305,"t":"2026-10-20T16:25:00Z","v":5567,"vw":2.305},{"c":2.3088,"h":2.3088,"l":2.3024,"n":11,"o":2.3026,"t":"2026-10-20T16:30:00Z","v":1244,"vw":2.303001},{"c":2.31,"h":2.31,"l":2.3088,"n":5,"o":2.3088,"t":"2026-10-20T16:35:00Z","v":603,"vw":2.3094},{"c":2.315,"h":2.315,"l":2.3026,"n":55,"o":2.31,"t":"2026-10-20T16:40:00Z","v":5477,"vw":2.311065},{"c":2.315,"h":2.315,"l":2.305,"n":49,"o":2.31,"t":"2026-10-20T16:45:00Z","v":4603,"vw":2.31042},{"c":2.305,"h":2.315,"l":2.305,"n":45,"o":2.315,"t":"2026-10-20T16:50:00Z","v":3804,"vw":2.309712},{"c":2.305,"h":2.305,"l":2.305,"n":4,"o":2.305,"t":"2026-10-20T16:55:00Z","v":231,"vw":2.305},{"c":2.305,"h":2.305,"l":2.305,"n":2,"o":2.305,"t":"2026-10-20T17:00:00Z","v":304,"vw":2.305},{"c":2.305,"h":2.3099,"l":2.3,"n":15,"o":2.3099,"t":"2026-10-20T17:05:00Z","v":3369,"vw":2.305674},{"c":2.305,"h":2.3085,"l":2.305,"n":9,"o":2.305,"t":"2026-10-20T17:10:00Z","v":782,"vw":2.305583},{"c":2.31,"h":2.31,"l":2.305,"n":11,"o":2.305,"t":"2026-10-20T17:15:00Z","v":628,"vw":2.308333},{"c":2.315,"h":2.315,"l":2.31,"n":43,"o":2.31,"t":"2026-10-20T17:20:00Z","v":3042,"vw":2.312677},{"c":2.31,"h":2.315,"l":2.305,"n":62,"o":2.31,"t":"2026-10-20T17:25:00Z","v":6562,"vw":2.310593},{"c":2.305,"h":2.315,"l":2.305,"n":51,"o":2.31,"t":"2026-10-20T17:30:00Z","v":7399,"vw":2.309867},{"c":2.315,"h":2.315,"l":2.305,"n":36,"o":2.305,"t":"2026-10-20T17:35:00Z","v":4898,"vw":2.312001},{"c":2.3173,"h":2.3173,"l":2.315,"n":6,"o":2.315,"t":"2026-10-20T17:40:00Z","v":1482,"vw":2.316351},{"c":2.3185,"h":2.3185,"l":2.315,"n":23,"o":2.315,"t":"2026-10-20T17:45:00Z","v":2993,"vw":2.315151},{"c":2.315,"h":2.315,"l":2.31,"n":10,"o":2.315,"t":"2026-10-20T17:50:00Z","v":2270,"vw":2.314552},{"c":2.315,"h":2.315,"l":2.31,"n":42,"o":2.31,"t":"2026-10-20T17:55:00Z","v":37329,"vw":2.31015},{"c":2.315,"h":2.315,"l":2.31,"n":19,"o":2.315,"t":"2026-10-20T18:00:00Z","v":2873,"vw":2.3142},{"c":2.315,"h":2.32,"l":2.31,"n":29,"o":2.315,"t":"2026-10-20T18:05:00Z","v":3971,"vw":2.312663},{"c":2.315,"h":2.315,"l":2.315,"n":9,"o":2.315,"t":"2026-10-20T18:10:00Z","v":380,"vw":2.315},{"c":2.32,"h":2.32,"l":2.315,"n":20,"o":2.3188,"t":"2026-10-20T18:15:00Z","v":815,"vw":2.316972},{"c":2.31,"h":2.315,"l":2.31,"n":13,"o":2.31,"t":"2026-10-20T18:20:00Z","v":841,"vw":2.313726},{"c":2.31,"h":2.3188,"l":2.31,"n":25,"o":2.31,"t":"2026-10-20T18:25:00Z","v":4802,"vw":2.31446},{"c":2.315,"h":2.315,"l":2.31,"n":34,"o":2.315,"t":"2026-10-20T18:30:00Z","v":10108,"vw":2.311245},{"c":2.3112,"h":2.315,"l":2.3112,"n":18,"o":2.315,"t":"2026-10-20T18:35:00Z","v":1302,"vw":2.314108},{"c":2.305,"h":2.315,"l":2.305,"n":51,"o":2.31,"t":"2026-10-20T18:40:00Z","v":12658,"vw":2.307143},{"c":2.315,"h":2.315,"l":2.305,"n":49,"o":2.31,"t":"2026-10-20T18:45:00Z","v":8368,"vw":2.308549},{"c":2.315,"h":2.3197,"l":2.31,"n":15,"o":2.315,"t":"2026-10-20T18:50:00Z","v":1881,"vw":2.315469},{"c":2.315,"h":2.32,"l":2.31,"n":19,"o":2.315,"t":"2026-10-20T18:55:00Z","v":1604,"vw":2.314549},{"c":2.31,"h":2.32,"l":2.31,"n":24,"o":2.32,"t":"2026-10-20T19:00:00Z","v":1254,"vw":2.314354},{"c":2.32,"h":2.32,"l":2.31,"n":14,"o":2.3188,"t":"2026-10-20T19:05:00Z","v":1061,"vw":2.316899},{"c":2.31,"h":2.3188,"l":2.31,"n":48,"o":2.315,"t":"2026-10-20T19:10:00Z","v":14358,"vw":2.312981},{"c":2.315,"h":2.315,"l":2.31,"n":29,"o":2.31,"t":"2026-10-20T19:15:00Z","v":2100,"vw":2.314032},{"c":2.305,"h":2.31,"l":2.305,"n":70,"o":2.31,"t":"2026-10-20T19:20:00Z","v":7460,"vw":2.308513},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T19:25:00Z","v":536,"vw":2.31},{"c":2.305,"h":2.31,"l":2.305,"n":31,"o":2.305,"t":"2026-10-20T19:30:00Z","v":1643,"vw":2.305493},{"c":2.2998,"h":2.305,"l":2.295,"n":104,"o":2.305,"t":"2026-10-20T19:35:00Z","v":10717,"vw":2.299783},{"c":2.3,"h":2.305,"l":2.295,"n":88,"o":2.295,"t":"2026-10-20T19:40:00Z","v":14201,"vw":2.300614},{"c":2.3,"h":2.3,"l":2.295,"n":20,"o":2.295,"t":"2026-10-20T19:45:00Z","v":2557,"vw":2.297395},{"c":2.285,"h":2.295,"l":2.28,"n":116,"o":2.295,"t":"2026-10-20T19:50:00Z","v":33334,"vw":2.289905},{"c":2.28,"h":2.285,"l":2.26,"n":631,"o":2.285,"t":"2026-10-20T19:55:00Z","v":209676,"vw":2.268141},{"c":2.32,"h":2.32,"l":2.28,"n":10,"o":2.28,"t":"2026-10-20T20:00:00Z","v":38490,"vw":2.283945},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T20:30:00Z","v":100,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-20T20:40:00Z","v":300,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T20:45:00Z","v":1221,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T20:50:00Z","v":104,"vw":2.31},{"c":2.3003,"h":2.3003,"l":2.3003,"n":1,"o":2.3003,"t":"2026-10-20T21:15:00Z","v":500,"vw":2.3003},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T21:30:00Z","v":201,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T21:50:00Z","v":133,"vw":2.31},{"c":2.3097,"h":2.3097,"l":2.3097,"n":1,"o":2.3097,"t":"2026-10-20T21:55:00Z","v":100,"vw":2.3097},{"c":2.3098,"h":2.3098,"l":2.3098,"n":1,"o":2.3098,"t":"2026-10-20T22:00:00Z","v":100,"vw":2.3098},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.3,"t":"2026-10-20T22:25:00Z","v":4448,"vw":2.305532},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-20T23:30:00Z","v":800,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-21T08:00:00Z","v":754,"vw":2.34},{"c":2.3329,"h":2.3329,"l":2.3329,"n":1,"o":2.3329,"t":"2026-10-21T08:20:00Z","v":200,"vw":2.3329},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T08:45:00Z","v":1079,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T10:45:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.33,"n":2,"o":2.33,"t":"2026-10-21T11:00:00Z","v":900,"vw":2.331111},{"c":2.31,"h":2.32,"l":2.31,"n":4,"o":2.32,"t":"2026-10-21T11:15:00Z","v":800,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T11:40:00Z","v":400,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-21T11:45:00Z","v":655,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T12:05:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T12:10:00Z","v":331,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T12:15:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T12:35:00Z","v":3000,"vw":2.34},{"c":2.34,"h":2.34,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T13:15:00Z","v":650,"vw":2.315385},{"c":2.3338,"h":2.34,"l":2.3338,"n":2,"o":2.34,"t":"2026-10-21T13:20:00Z","v":465,"vw":2.337133},{"c":2.35,"h":2.35,"l":2.34,"n":12,"o":2.34,"t":"2026-10-21T13:25:00Z","v":4634,"vw":2.342788},{"c":2.275,"h":2.305,"l":2.27,"n":128,"o":2.3,"t":"2026-10-21T13:30:00Z","v":45419,"vw":2.295479},{"c":2.2799,"h":2.285,"l":2.255,"n":198,"o":2.27,"t":"2026-10-21T13:35:00Z","v":31503,"vw":2.272619},{"c":2.2599,"h":2.285,"l":2.255,"n":54,"o":2.28,"t":"2026-10-21T13:40:00Z","v":17877,"vw":2.266479},{"c":2.265,"h":2.28,"l":2.25,"n":60,"o":2.255,"t":"2026-10-21T13:45:00Z","v":10485,"vw":2.268033},{"c":2.255,"h":2.27,"l":2.255,"n":87,"o":2.27,"t":"2026-10-21T13:50:00Z","v":19487,"vw":2.267999},{"c":2.255,"h":2.2552,"l":2.2522,"n":28,"o":2.255,"t":"2026-10-21T13:55:00Z","v":4756,"vw":2.253789},{"c":2.2588,"h":2.26,"l":2.255,"n":66,"o":2.255,"t":"2026-10-21T14:00:00Z","v":21007,"vw":2.259364},{"c":2.25,"h":2.2688,"l":2.25,"n":164,"o":2.2507,"t":"2026-10-21T14:05:00Z","v":39389,"vw":2.253691},{"c":2.265,"h":2.265,"l":2.25,"n":65,"o":2.255,"t":"2026-10-21T14:10:00Z","v":8782,"vw":2.25741},{"c":2.26,"h":2.265,"l":2.26,"n":41,"o":2.26,"t":"2026-10-21T14:15:00Z","v":3019,"vw":2.262077},{"c":2.26,"h":2.26,"l":2.245,"n":146,"o":2.26,"t":"2026-10-21T14:20:00Z","v":18476,"vw":2.25538},{"c":2.2585,"h":2.26,"l":2.2534,"n":53,"o":2.26,"t":"2026-10-21T14:25:00Z","v":7610,"vw":2.258467},{"c":2.2617,"h":2.265,"l":2.2548,"n":77,"o":2.2548,"t":"2026-10-21T14:30:00Z","v":28823,"vw":2.261968},{"c":2.24,"h":2.26,"l":2.24,"n":79,"o":2.26,"t":"2026-10-21T14:35:00Z","v":12044,"vw":2.253601},{"c":2.245,"h":2.245,"l":2.24,"n":46,"o":2.245,"t":"2026-10-21T14:40:00Z","v":2626,"vw":2.242615},{"c":2.235,"h":2.24,"l":2.235,"n":49,"o":2.24,"t":"2026-10-21T14:45:00Z","v":5523,"vw":2.238991},{"c":2.22,"h":2.2388,"l":2.22,"n":65,"o":2.235,"t":"2026-10-21T14:50:00Z","v":9858,"vw":2.232359},{"c":2.2288,"h":2.2288,"l":2.22,"n":24,"o":2.225,"t":"2026-10-21T14:55:00Z","v":18577,"vw":2.224796},{"c":2.22,"h":2.23,"l":2.22,"n":61,"o":2.23,"t":"2026-10-21T15:00:00Z","v":22436,"vw":2.221657},{"c":2.23,"h":2.23,"l":2.22,"n":52,"o":2.2225,"t":"2026-10-21T15:05:00Z","v":16616,"vw":2.225967},{"c":2.225,"h":2.23,"l":2.22,"n":35,"o":2.23,"t":"2026-10-21T15:10:00Z","v":4714,"vw":2.226846},{"c":2.235,"h":2.235,"l":2.225,"n":80,"o":2.225,"t":"2026-10-21T15:15:00Z","v":12488,"vw":2.229716},{"c":2.24,"h":2.24,"l":2.2328,"n":29,"o":2.235,"t":"2026-10-21T15:20:00Z","v":3740,"vw":2.235723},{"c":2.2488,"h":2.25,"l":2.235,"n":87,"o":2.235,"t":"2026-10-21T15:25:00Z","v":17285,"vw":2.241166},{"c":2.2476,"h":2.2499,"l":2.245,"n":35,"o":2.245,"t":"2026-10-21T15:30:00Z","v":4548,"vw":2.248234},{"c":2.2423,"h":2.25,"l":2.2403,"n":33,"o":2.245,"t":"2026-10-21T15:35:00Z","v":2780,"vw":2.244227},{"c":2.25,"h":2.25,"l":2.24,"n":31,"o":2.245,"t":"2026-10-21T15:40:00Z","v":2266,"vw":2.24643},{"c":2.245,"h":2.25,"l":2.24,"n":24,"o":2.24,"t":"2026-10-21T15:45:00Z","v":1060,"vw":2.246667},{"c":2.245,"h":2.245,"l":2.2401,"n":17,"o":2.245,"t":"2026-10-21T15:50:00Z","v":831,"vw":2.243664},{"c":2.245,"h":2.25,"l":2.2426,"n":34,"o":2.25,"t":"2026-10-21T15:55:00Z","v":2320,"vw":2.245999},{"c":2.2492,"h":2.25,"l":2.24,"n":49,"o":2.25,"t":"2026-10-21T16:00:00Z","v":17783,"vw":2.244915},{"c":2.245,"h":2.2471,"l":2.24,"n":42,"o":2.2471,"t":"2026-10-21T16:05:00Z","v":1611,"vw":2.244931},{"c":2.245,"h":2.2485,"l":2.24,"n":63,"o":2.24,"t":"2026-10-21T16:10:00Z","v":4562,"vw":2.243712},{"c":2.245,"h":2.2488,"l":2.245,"n":35,"o":2.245,"t":"2026-10-21T16:15:00Z","v":1124,"vw":2.245742},{"c":2.245,"h":2.2485,"l":2.24,"n":24,"o":2.24,"t":"2026-10-21T16:20:00Z","v":1552,"vw":2.243991},{"c":2.24,"h":2.245,"l":2.235,"n":73,"o":2.245,"t":"2026-10-21T16:25:00Z","v":9149,"vw":2.239198},{"c":2.235,"h":2.24,"l":2.2326,"n":32,"o":2.2326,"t":"2026-10-21T16:30:00Z","v":5745,"vw":2.235933},{"c":2.265,"h":2.265,"l":2.235,"n":133,"o":2.2388,"t":"2026-10-21T16:35:00Z","v":25326,"vw":2.250258},{"c":2.245,"h":2.26,"l":2.245,"n":71,"o":2.26,"t":"2026-10-21T16:40:00Z","v":16284,"vw":2.255817},{"c":2.245,"h":2.2515,"l":2.245,"n":60,"o":2.25,"t":"2026-10-21T16:45:00Z","v":7997,"vw":2.249462},{"c":2.245,"h":2.249,"l":2.24,"n":16,"o":2.245,"t":"2026-10-21T16:50:00Z","v":3023,"vw":2.24483},{"c":2.2412,"h":2.245,"l":2.24,"n":15,"o":2.245,"t":"2026-10-21T16:55:00Z","v":3211,"vw":2.241311},{"c":2.24,"h":2.245,"l":2.235,"n":49,"o":2.24,"t":"2026-10-21T17:00:00Z","v":4608,"vw":2.240248},{"c":2.241,"h":2.25,"l":2.235,"n":32,"o":2.235,"t":"2026-10-21T17:05:00Z","v":7368,"vw":2.24288},{"c":2.245,"h":2.245,"l":2.245,"n":27,"o":2.245,"t":"2026-10-21T17:10:00Z","v":1037,"vw":2.245},{"c":2.245,"h":2.245,"l":2.24,"n":46,"o":2.24,"t":"2026-10-21T17:15:00Z","v":1899,"vw":2.244632},{"c":2.245,"h":2.25,"l":2.24,"n":45,"o":2.245,"t":"2026-10-21T17:20:00Z","v":3365,"vw":2.245184},{"c":2.245,"h":2.245,"l":2.245,"n":11,"o":2.245,"t":"2026-10-21T17:25:00Z","v":550,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":27,"o":2.245,"t":"2026-10-21T17:30:00Z","v":5022,"vw":2.245612},{"c":2.255,"h":2.255,"l":2.245,"n":61,"o":2.2497,"t":"2026-10-21T17:35:00Z","v":6835,"vw":2.249917},{"c":2.25,"h":2.255,"l":2.25,"n":17,"o":2.25,"t":"2026-10-21T17:40:00Z","v":2089,"vw":2.251},{"c":2.245,"h":2.255,"l":2.24,"n":55,"o":2.25,"t":"2026-10-21T17:45:00Z","v":10427,"vw":2.249246},{"c":2.25,"h":2.25,"l":2.245,"n":28,"o":2.245,"t":"2026-10-21T17:50:00Z","v":3468,"vw":2.247094},{"c":2.255,"h":2.255,"l":2.245,"n":53,"o":2.245,"t":"2026-10-21T17:55:00Z","v":9484,"vw":2.249938},{"c":2.255,"h":2.2599,"l":2.255,"n":37,"o":2.255,"t":"2026-10-21T18:00:00Z","v":5562,"vw":2.256719},{"c":2.255,"h":2.26,"l":2.2524,"n":33,"o":2.26,"t":"2026-10-21T18:05:00Z","v":4502,"vw":2.255284},{"c":2.26,"h":2.26,"l":2.25,"n":20,"o":2.255,"t":"2026-10-21T18:10:00Z","v":938,"vw":2.2575},{"c":2.25,"h":2.26,"l":2.25,"n":48,"o":2.255,"t":"2026-10-21T18:15:00Z","v":11813,"vw":2.253889},{"c":2.24,"h":2.255,"l":2.24,"n":72,"o":2.255,"t":"2026-10-21T18:20:00Z","v":8320,"vw":2.24962},{"c":2.245,"h":2.25,"l":2.24,"n":27,"o":2.24,"t":"2026-10-21T18:25:00Z","v":1154,"vw":2.243469},{"c":2.245,"h":2.245,"l":2.24,"n":48,"o":2.24,"t":"2026-10-21T18:30:00Z","v":4752,"vw":2.244759},{"c":2.255,"h":2.255,"l":2.2412,"n":120,"o":2.245,"t":"2026-10-21T18:35:00Z","v":47987,"vw":2.249954},{"c":2.25,"h":2.255,"l":2.25,"n":34,"o":2.255,"t":"2026-10-21T18:40:00Z","v":6144,"vw":2.254622},{"c":2.245,"h":2.2515,"l":2.245,"n":84,"o":2.2515,"t":"2026-10-21T18:45:00Z","v":11282,"vw":2.248287},{"c":2.2485,"h":2.2485,"l":2.235,"n":90,"o":2.245,"t":"2026-10-21T18:50:00Z","v":18019,"vw":2.240768},{"c":2.235,"h":2.24,"l":2.23,"n":41,"o":2.24,"t":"2026-10-21T18:55:00Z","v":14691,"vw":2.232876},{"c":2.225,"h":2.23,"l":2.215,"n":154,"o":2.23,"t":"2026-10-21T19:00:00Z","v":22562,"vw":2.221232},{"c":2.225,"h":2.23,"l":2.2201,"n":34,"o":2.225,"t":"2026-10-21T19:05:00Z","v":6569,"vw":2.224523},{"c":2.225,"h":2.23,"l":2.2126,"n":171,"o":2.22,"t":"2026-10-21T19:10:00Z","v":32705,"vw":2.223163},{"c":2.225,"h":2.23,"l":2.225,"n":39,"o":2.225,"t":"2026-10-21T19:15:00Z","v":6825,"vw":2.225544},{"c":2.225,"h":2.23,"l":2.22,"n":37,"o":2.23,"t":"2026-10-21T19:20:00Z","v":2005,"vw":2.226345},{"c":2.245,"h":2.245,"l":2.225,"n":117,"o":2.23,"t":"2026-10-21T19:25:00Z","v":34861,"vw":2.234012},{"c":2.245,"h":2.245,"l":2.24,"n":58,"o":2.245,"t":"2026-10-21T19:30:00Z","v":16450,"vw":2.240918},{"c":2.25,"h":2.25,"l":2.2428,"n":69,"o":2.245,"t":"2026-10-21T19:35:00Z","v":4642,"vw":2.246368},{"c":2.25,"h":2.255,"l":2.25,"n":120,"o":2.25,"t":"2026-10-21T19:40:00Z","v":22365,"vw":2.251957},{"c":2.25,"h":2.26,"l":2.25,"n":61,"o":2.255,"t":"2026-10-21T19:45:00Z","v":7636,"vw":2.254381},{"c":2.25,"h":2.25,"l":2.24,"n":173,"o":2.25,"t":"2026-10-21T19:50:00Z","v":146419,"vw":2.249451},{"c":2.24,"h":2.25,"l":2.24,"n":274,"o":2.24,"t":"2026-10-21T19:55:00Z","v":58201,"vw":2.245183},{"c":2.23,"h":2.26,"l":2.23,"n":8,"o":2.23,"t":"2026-10-21T20:00:00Z","v":41800,"vw":2.238611},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-21T20:05:00Z","v":100,"vw":2.23},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-21T20:15:00Z","v":500,"vw":2.27},{"c":2.27,"h":2.27,"l":2.23,"n":3,"o":2.23,"t":"2026-10-21T20:25:00Z","v":1149,"vw":2.247387},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-21T21:10:00Z","v":100,"vw":2.27},{"c":2.2787,"h":2.2787,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T22:10:00Z","v":426,"vw":2.259532},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-21T22:40:00Z","v":101,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-21T22:50:00Z","v":120,"vw":2.25},{"c":2.2416,"h":2.26,"l":2.2416,"n":7,"o":2.26,"t":"2026-10-21T22:55:00Z","v":1105,"vw":2.254655},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-21T23:05:00Z","v":135,"vw":2.26},{"c":2.23,"h":2.24,"l":2.23,"n":3,"o":2.24,"t":"2026-10-21T23:35:00Z","v":6959,"vw":2.232301},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T23:45:00Z","v":100,"vw":2.34},{"c":2.32,"h":2.32,"l":2.26,"n":6,"o":2.3,"t":"2026-10-22T08:00:00Z","v":2536,"vw":2.3016},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-22T08:05:00Z","v":6756,"vw":2.22},{"c":2.2,"h":2.22,"l":2.2,"n":8,"o":2.21,"t":"2026-10-22T08:50:00Z","v":1410,"vw":2.211554},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.19,"t":"2026-10-22T08:55:00Z","v":2728,"vw":2.196329},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T10:00:00Z","v":396,"vw":2.18},{"c":2.21,"h":2.22,"l":2.21,"n":13,"o":2.22,"t":"2026-10-22T11:00:00Z","v":925,"vw":2.213201},{"c":2.2061,"h":2.2061,"l":2.2061,"n":1,"o":2.2061,"t":"2026-10-22T11:25:00Z","v":5000,"vw":2.2061},{"c":2.21,"h":2.22,"l":2.21,"n":5,"o":2.22,"t":"2026-10-22T12:00:00Z","v":900,"vw":2.214041},{"c":2.17,"h":2.18,"l":2.165,"n":13,"o":2.18,"t":"2026-10-22T12:30:00Z","v":1100,"vw":2.170235},{"c":2.2,"h":2.2,"l":2.18,"n":3,"o":2.18,"t":"2026-10-22T12:40:00Z","v":776,"vw":2.185161},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:50:00Z","v":449,"vw":2.18},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-22T12:55:00Z","v":300,"vw":2.21},{"c":2.205,"h":2.21,"l":2.205,"n":3,"o":2.21,"t":"2026-10-22T13:00:00Z","v":300,"vw":2.208333},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T13:15:00Z","v":3867,"vw":2.19},{"c":2.2,"h":2.2,"l":2.17,"n":184,"o":2.2,"t":"2026-10-22T13:30:00Z","v":74695,"vw":2.188345},{"c":2.1899,"h":2.2,"l":2.18,"n":79,"o":2.2,"t":"2026-10-22T13:35:00Z","v":24636,"vw":2.19161},{"c":2.17,"h":2.19,"l":2.17,"n":106,"o":2.1888,"t":"2026-10-22T13:40:00Z","v":18737,"vw":2.178057},{"c":2.175,"h":2.18,"l":2.16,"n":83,"o":2.1772,"t":"2026-10-22T13:45:00Z","v":20367,"vw":2.1695},{"c":2.165,"h":2.175,"l":2.16,"n":102,"o":2.17,"t":"2026-10-22T13:50:00Z","v":21621,"vw":2.168062},{"c":2.18,"h":2.1888,"l":2.165,"n":42,"o":2.165,"t":"2026-10-22T13:55:00Z","v":8638,"vw":2.17889},{"c":2.18,"h":2.19,"l":2.18,"n":58,"o":2.185,"t":"2026-10-22T14:00:00Z","v":14319,"vw":2.186184},{"c":2.1688,"h":2.175,"l":2.16,"n":63,"o":2.175,"t":"2026-10-22T14:05:00Z","v":15089,"vw":2.171115},{"c":2.1601,"h":2.175,"l":2.16,"n":68,"o":2.165,"t":"2026-10-22T14:10:00Z","v":15461,"vw":2.170874},{"c":2.174,"h":2.175,"l":2.1615,"n":35,"o":2.1615,"t":"2026-10-22T14:15:00Z","v":12102,"vw":2.174086},{"c":2.18,"h":2.18,"l":2.175,"n":22,"o":2.175,"t":"2026-10-22T14:20:00Z","v":2899,"vw":2.177029},{"c":2.1609,"h":2.175,"l":2.16,"n":50,"o":2.175,"t":"2026-10-22T14:25:00Z","v":17442,"vw":2.171497},{"c":2.165,"h":2.17,"l":2.155,"n":60,"o":2.1612,"t":"2026-10-22T14:30:00Z","v":12675,"vw":2.160809},{"c":2.155,"h":2.1669,"l":2.145,"n":193,"o":2.165,"t":"2026-10-22T14:35:00Z","v":35025,"vw":2.151888},{"c":2.165,"h":2.165,"l":2.155,"n":31,"o":2.155,"t":"2026-10-22T14:40:00Z","v":12138,"vw":2.160135},{"c":2.155,"h":2.1688,"l":2.15,"n":50,"o":2.165,"t":"2026-10-22T14:45:00Z","v":14102,"vw":2.160153},{"c":2.145,"h":2.155,"l":2.145,"n":46,"o":2.15,"t":"2026-10-22T14:50:00Z","v":7212,"vw":2.149453},{"c":2.145,"h":2.1488,"l":2.14,"n":28,"o":2.145,"t":"2026-10-22T14:55:00Z","v":3445,"vw":2.144064},{"c":2.14,"h":2.1499,"l":2.14,"n":20,"o":2.145,"t":"2026-10-22T15:00:00Z","v":12932,"vw":2.148671},{"c":2.135,"h":2.15,"l":2.135,"n":61,"o":2.145,"t":"2026-10-22T15:05:00Z","v":12670,"vw":2.140486},{"c":2.14,"h":2.14,"l":2.135,"n":31,"o":2.14,"t":"2026-10-22T15:10:00Z","v":4363,"vw":2.136427},{"c":2.155,"h":2.155,"l":2.13,"n":58,"o":2.135,"t":"2026-10-22T15:15:00Z","v":12852,"vw":2.143771},{"c":2.16,"h":2.16,"l":2.1522,"n":36,"o":2.155,"t":"2026-10-22T15:20:00Z","v":6403,"vw":2.156714},{"c":2.15,"h":2.16,"l":2.15,"n":36,"o":2.16,"t":"2026-10-22T15:25:00Z","v":13430,"vw":2.15177},{"c":2.1588,"h":2.16,"l":2.1526,"n":23,"o":2.155,"t":"2026-10-22T15:30:00Z","v":2785,"vw":2.156549},{"c":2.16,"h":2.16,"l":2.155,"n":35,"o":2.155,"t":"2026-10-22T15:35:00Z","v":5240,"vw":2.15754},{"c":2.16,"h":2.1685,"l":2.155,"n":67,"o":2.155,"t":"2026-10-22T15:40:00Z","v":10577,"vw":2.159552},{"c":2.165,"h":2.17,"l":2.16,"n":38,"o":2.16,"t":"2026-10-22T15:45:00Z","v":6284,"vw":2.162489},{"c":2.17,"h":2.18,"l":2.16,"n":54,"o":2.165,"t":"2026-10-22T15:50:00Z","v":6523,"vw":2.16953},{"c":2.18,"h":2.18,"l":2.175,"n":24,"o":2.175,"t":"2026-10-22T15:55:00Z","v":3574,"vw":2.178664},{"c":2.18,"h":2.18,"l":2.175,"n":24,"o":2.18,"t":"2026-10-22T16:00:00Z","v":2969,"vw":2.177256},{"c":2.18,"h":2.18,"l":2.17,"n":48,"o":2.18,"t":"2026-10-22T16:05:00Z","v":4441,"vw":2.174995},{"c":2.18,"h":2.18,"l":2.1749,"n":33,"o":2.18,"t":"2026-10-22T16:10:00Z","v":3201,"vw":2.17755},{"c":2.175,"h":2.18,"l":2.175,"n":28,"o":2.175,"t":"2026-10-22T16:15:00Z","v":3535,"vw":2.176865},{"c":2.17,"h":2.18,"l":2.17,"n":26,"o":2.18,"t":"2026-10-22T16:20:00Z","v":2267,"vw":2.177632},{"c":2.18,"h":2.18,"l":2.175,"n":25,"o":2.18,"t":"2026-10-22T16:25:00Z","v":2155,"vw":2.17825},{"c":2.168,"h":2.18,"l":2.165,"n":87,"o":2.18,"t":"2026-10-22T16:30:00Z","v":14876,"vw":2.171182},{"c":2.165,"h":2.17,"l":2.16,"n":21,"o":2.165,"t":"2026-10-22T16:35:00Z","v":2756,"vw":2.16425},{"c":2.165,"h":2.17,"l":2.16,"n":42,"o":2.17,"t":"2026-10-22T16:40:00Z","v":5332,"vw":2.165498},{"c":2.16,"h":2.16,"l":2.15,"n":108,"o":2.16,"t":"2026-10-22T16:45:00Z","v":18192,"vw":2.159603},{"c":2.165,"h":2.165,"l":2.155,"n":75,"o":2.165,"t":"2026-10-22T16:50:00Z","v":19003,"vw":2.160073},{"c":2.165,"h":2.165,"l":2.16,"n":32,"o":2.16,"t":"2026-10-22T16:55:00Z","v":4357,"vw":2.162663},{"c":2.15,"h":2.165,"l":2.15,"n":35,"o":2.165,"t":"2026-10-22T17:00:00Z","v":7476,"vw":2.160341},{"c":2.145,"h":2.155,"l":2.145,"n":57,"o":2.155,"t":"2026-10-22T17:05:00Z","v":12186,"vw":2.150717},{"c":2.135,"h":2.148,"l":2.13,"n":75,"o":2.148,"t":"2026-10-22T17:10:00Z","v":133071,"vw":2.136104},{"c":2.135,"h":2.1498,"l":2.13,"n":80,"o":2.135,"t":"2026-10-22T17:15:00Z","v":11148,"vw":2.140411},{"c":2.135,"h":2.14,"l":2.135,"n":17,"o":2.14,"t":"2026-10-22T17:20:00Z","v":2077,"vw":2.138319},{"c":2.125,"h":2.135,"l":2.1206,"n":57,"o":2.13,"t":"2026-10-22T17:25:00Z","v":11486,"vw":2.127856},{"c":2.125,"h":2.13,"l":2.12,"n":20,"o":2.1285,"t":"2026-10-22T17:30:00Z","v":2237,"vw":2.124224},{"c":2.13,"h":2.13,"l":2.12,"n":33,"o":2.13,"t":"2026-10-22T17:35:00Z","v":2150,"vw":2.12621},{"c":2.13,"h":2.13,"l":2.1233,"n":22,"o":2.13,"t":"2026-10-22T17:40:00Z","v":4978,"vw":2.126286},{"c":2.125,"h":2.14,"l":2.125,"n":123,"o":2.13,"t":"2026-10-22T17:45:00Z","v":24901,"vw":2.129635},{"c":2.125,"h":2.125,"l":2.12,"n":24,"o":2.12,"t":"2026-10-22T17:50:00Z","v":2209,"vw":2.121937},{"c":2.13,"h":2.13,"l":2.1224,"n":23,"o":2.13,"t":"2026-10-22T17:55:00Z","v":3452,"vw":2.124884},{"c":2.1112,"h":2.125,"l":2.1112,"n":93,"o":2.125,"t":"2026-10-22T18:00:00Z","v":16158,"vw":2.11937},{"c":2.1201,"h":2.125,"l":2.115,"n":40,"o":2.12,"t":"2026-10-22T18:05:00Z","v":8406,"vw":2.12056},{"c":2.13,"h":2.13,"l":2.12,"n":25,"o":2.125,"t":"2026-10-22T18:10:00Z","v":3337,"vw":2.123345},{"c":2.11,"h":2.13,"l":2.11,"n":127,"o":2.125,"t":"2026-10-22T18:15:00Z","v":165726,"vw":2.112015},{"c":2.12,"h":2.12,"l":2.115,"n":32,"o":2.12,"t":"2026-10-22T18:20:00Z","v":4586,"vw":2.116122},{"c":2.12,"h":2.12,"l":2.115,"n":57,"o":2.12,"t":"2026-10-22T18:25:00Z","v":4500,"vw":2.117256},{"c":2.11,"h":2.12,"l":2.11,"n":37,"o":2.12,"t":"2026-10-22T18:30:00Z","v":4404,"vw":2.115985},{"c":2.12,"h":2.12,"l":2.11,"n":46,"o":2.11,"t":"2026-10-22T18:35:00Z","v":3885,"vw":2.117931},{"c":2.125,"h":2.13,"l":2.115,"n":92,"o":2.115,"t":"2026-10-22T18:40:00Z","v":17618,"vw":2.123558},{"c":2.115,"h":2.13,"l":2.11,"n":69,"o":2.13,"t":"2026-10-22T18:45:00Z","v":19240,"vw":2.120328},{"c":2.1124,"h":2.1188,"l":2.1124,"n":8,"o":2.115,"t":"2026-10-22T18:50:00Z","v":1860,"vw":2.114016},{"c":2.13,"h":2.13,"l":2.12,"n":65,"o":2.12,"t":"2026-10-22T18:55:00Z","v":20383,"vw":2.122152},{"c":2.115,"h":2.13,"l":2.11,"n":53,"o":2.13,"t":"2026-10-22T19:00:00Z","v":17415,"vw":2.11874},{"c":2.13,"h":2.13,"l":2.12,"n":44,"o":2.12,"t":"2026-10-22T19:05:00Z","v":11151,"vw":2.122356},{"c":2.125,"h":2.135,"l":2.12,"n":125,"o":2.125,"t":"2026-10-22T19:10:00Z","v":33545,"vw":2.12884},{"c":2.13,"h":2.13,"l":2.125,"n":39,"o":2.125,"t":"2026-10-22T19:15:00Z","v":4519,"vw":2.126726},{"c":2.13,"h":2.135,"l":2.125,"n":108,"o":2.13,"t":"2026-10-22T19:20:00Z","v":36638,"vw":2.129926},{"c":2.14,"h":2.14,"l":2.1326,"n":25,"o":2.135,"t":"2026-10-22T19:25:00Z","v":2694,"vw":2.136347},{"c":2.13,"h":2.14,"l":2.13,"n":54,"o":2.14,"t":"2026-10-22T19:30:00Z","v":6484,"vw":2.133254},{"c":2.125,"h":2.14,"l":2.125,"n":97,"o":2.14,"t":"2026-10-22T19:35:00Z","v":12240,"vw":2.129764},{"c":2.125,"h":2.13,"l":2.1228,"n":35,"o":2.125,"t":"2026-10-22T19:40:00Z","v":7548,"vw":2.129662},{"c":2.135,"h":2.14,"l":2.12,"n":144,"o":2.125,"t":"2026-10-22T19:45:00Z","v":21983,"vw":2.128077},{"c":2.135,"h":2.145,"l":2.13,"n":180,"o":2.14,"t":"2026-10-22T19:50:00Z","v":44238,"vw":2.138009},{"c":2.12,"h":2.14,"l":2.12,"n":362,"o":2.135,"t":"2026-10-22T19:55:00Z","v":63952,"vw":2.125336},{"c":2.18,"h":2.18,"l":2.13,"n":9,"o":2.13,"t":"2026-10-22T20:00:00Z","v":68320,"vw":2.13241},{"c":2.18,"h":2.18,"l":2.13,"n":4,"o":2.13,"t":"2026-10-22T20:30:00Z","v":1101,"vw":2.139091},{"c":2.12,"h":2.12,"l":2.12,"n":7,"o":2.12,"t":"2026-10-22T21:50:00Z","v":758,"vw":2.12}],"history":[{"c":0.615,"h":0.6599,"l":0.6125,"n":560,"o":0.64,"t":"2024-10-21T04:00:00Z","v":308323,"vw":0.629809},{"c":0.615,"h":0.6472,"l":0.6089,"n":411,"o":0.6089,"t":"2024-10-22T04:00:00Z","v":187583,"vw":0.624806},{"c":0.626,"h":0.64,"l":0.6101,"n":343,"o":0.64,"t":"2024-10-23T04:00:00Z","v":194519,"vw":0.62669},{"c":0.598,"h":0.6339,"l":0.586,"n":338,"o":0.6339,"t":"2024-10-24T04:00:00Z","v":204832,"vw":0.611798},{"c":0.6502,"h":0.67,"l":0.58,"n":475,"o":0.6013,"t":"2024-10-25T04:00:00Z","v":385185,"vw":0.636276},{"c":0.6798,"h":0.6989,"l":0.6502,"n":488,"o":0.68,"t":"2024-10-28T04:00:00Z","v":268143,"vw":0.671644},{"c":0.661,"h":0.69,"l":0.64,"n":326,"o":0.6806,"t":"2024-10-29T04:00:00Z","v":218230,"vw":0.665014},{"c":0.6626,"h":0.6826,"l":0.65,"n":529,"o":0.672,"t":"2024-10-30T04:00:00Z","v":187231,"vw":0.669935},{"c":0.627,"h":0.678,"l":0.6038,"n":312,"o":0.6669,"t":"2024-10-31T04:00:00Z","v":147986,"vw":0.63251},{"c":0.635,"h":0.65,"l":0.61,"n":246,"o":0.6466,"t":"2024-11-01T04:00:00Z","v":122843,"vw":0.624172},{"c":0.5701,"h":0.621,"l":0.5626,"n":484,"o":0.6,"t":"2024-11-04T05:00:00Z","v":388021,"vw":0.584797},{"c":0.569,"h":0.6199,"l":0.551,"n":332,"o":0.5872,"t":"2024-11-05T05:00:00Z","v":171229,"vw":0.595579},{"c":1.02,"h":1.29,"l":0.775,"n":146910,"o":0.8,"t":"2024-11-06T05:00:00Z","v":83395255,"vw":1.035745},{"c":1.02,"h":1.1,"l":0.92,"n":10423,"o":1.05,"t":"2024-11-07T05:00:00Z","v":3487644,"vw":1.037768},{"c":1.01,"h":1.09,"l":0.99,"n":5154,"o":1.04,"t":"2024-11-08T05:00:00Z","v":1656781,"vw":1.041789},{"c":1.04,"h":1.07,"l":0.9074,"n":2727,"o":1.02,"t":"2024-11-11T05:00:00Z","v":739877,"vw":1.010571},{"c":1.02,"h":1.05,"l":0.9612,"n":1657,"o":0.9834,"t":"2024-11-12T05:00:00Z","v":569589,"vw":1.02552},{"c":1.01,"h":1.05,"l":0.9901,"n":1097,"o":1.04,"t":"2024-11-13T05:00:00Z","v":381397,"vw":1.014865},{"c":0.9366,"h":1.03,"l":0.9081,"n":1396,"o":1.03,"t":"2024-11-14T05:00:00Z","v":555733,"vw":0.953284},{"c":1.28,"h":1.33,"l":0.9451,"n":8098,"o":0.9451,"t":"2024-11-15T05:00:00Z","v":4505121,"vw":1.219437},{"c":1.21,"h":1.286,"l":1.11,"n":3107,"o":1.28,"t":"2024-11-18T05:00:00Z","v":872430,"vw":1.189689},{"c":1.27,"h":1.3,"l":1.1664,"n":2939,"o":1.19,"t":"2024-11-19T05:00:00Z","v":972011,"vw":1.23789},{"c":1.14,"h":1.2747,"l":1.135,"n":1532,"o":1.27,"t":"2024-11-20T05:00:00Z","v":337900,"vw":1.188065},{"c":1.35,"h":1.39,"l":1.12,"n":2860,"o":1.15,"t":"2024-11-21T05:00:00Z","v":601662,"vw":1.2798},{"c":1.33,"h":1.4,"l":1.29,"n":2134,"o":1.37,"t":"2024-11-22T05:00:00Z","v":579322,"vw":1.348814},{"c":1.32,"h":1.39,"l":1.295,"n":1423,"o":1.33,"t":"2024-11-25T05:00:00Z","v":248335,"vw":1.341309},{"c":1.25,"h":1.31,"l":1.25,"n":1099,"o":1.3,"t":"2024-11-26T05:00:00Z","v":314369,"vw":1.274532},{"c":1.21,"h":1.29,"l":1.21,"n":1065,"o":1.29,"t":"2024-11-27T05:00:00Z","v":180566,"vw":1.235187},{"c":1.225,"h":1.25,"l":1.191,"n":766,"o":1.2,"t":"2024-11-29T05:00:00Z","v":102259,"vw":1.217848},{"c":1.11,"h":1.22,"l":1.11,"n":1469,"o":1.21,"t":"2024-12-02T05:00:00Z","v":565212,"vw":1.170863},{"c":1.07,"h":1.14,"l":1.06,"n":1915,"o":1.1,"t":"2024-12-03T05:00:00Z","v":534087,"vw":1.081872},{"c":1.14,"h":1.19,"l":1.07,"n":1318,"o":1.07,"t":"2024-12-04T05:00:00Z","v":308199,"vw":1.140677},{"c":1.02,"h":1.16,"l":1.02,"n":1390,"o":1.11,"t":"2024-12-05T05:00:00Z","v":492989,"vw":1.075109},{"c":1.08,"h":1.11,"l":1.04,"n":1305,"o":1.04,"t":"2024-12-06T05:00:00Z","v":453118,"vw":1.05866},{"c":1.03,"h":1.15,"l":1.03,"n":1318,"o":1.12,"t":"2024-12-09T05:00:00Z","v":346999,"vw":1.082462},{"c":1.04,"h":1.05,"l":0.99,"n":2067,"o":1.03,"t":"2024-12-10T05:00:00Z","v":634815,"vw":1.014947},{"c":1.2,"h":1.2,"l":1.065,"n":2776,"o":1.09,"t":"2024-12-11T05:00:00Z","v":1373915,"vw":1.116438},{"c":1.13,"h":1.19,"l":1.11,"n":1519,"o":1.18,"t":"2024-12-12T05:00:00Z","v":436655,"vw":1.139886},{"c":1.13,"h":1.15,"l":1.1,"n":477,"o":1.13,"t":"2024-12-13T05:00:00Z","v":141426,"vw":1.123887},{"c":1.14,"h":1.15,"l":1.11,"n":1017,"o":1.15,"t":"2024-12-16T05:00:00Z","v":151645,"vw":1.127668},{"c":1.08,"h":1.15,"l":1.08,"n":992,"o":1.12,"t":"2024-12-17T05:00:00Z","v":290733,"vw":1.099208},{"c":1.1,"h":1.13,"l":1.06,"n":1513,"o":1.12,"t":"2024-12-18T05:00:00Z","v":264814,"vw":1.087552},{"c":1.08,"h":1.12,"l":1.06,"n":923,"o":1.12,"t":"2024-12-19T05:00:00Z","v":197240,"vw":1.085923},{"c":1.1,"h":1.12,"l":1.06,"n":833,"o":1.08,"t":"2024-12-20T05:00:00Z","v":200484,"vw":1.091361},{"c":1.1,"h":1.12,"l":1.08,"n":442,"o":1.11,"t":"2024-12-23T05:00:00Z","v":113853,"vw":1.10226},{"c":1.105,"h":1.12,"l":1.08,"n":292,"o":1.09,"t":"2024-12-24T05:00:00Z","v":47014,"vw":1.100666},{"c":1.19,"h":1.26,"l":1.125,"n":1526,"o":1.15,"t":"2024-12-26T05:00:00Z","v":578492,"vw":1.202297},{"c":1.12,"h":1.1581,"l":1.09,"n":1173,"o":1.15,"t":"2024-12-27T05:00:00Z","v":316581,"vw":1.109772},{"c":1.14,"h":1.1462,"l":1.09,"n":663,"o":1.13,"t":"2024-12-30T05:00:00Z","v":207321,"vw":1.121154},{"c":1.16,"h":1.16,"l":1.12,"n":584,"o":1.15,"t":"2024-12-31T05:00:00Z","v":110463,"vw":1.138188},{"c":1.19,"h":1.24,"l":1.14,"n":1097,"o":1.16,"t":"2025-01-02T05:00:00Z","v":297824,"vw":1.179889},{"c":1.17,"h":1.23,"l":1.15,"n":1111,"o":1.23,"t":"2025-01-03T05:00:00Z","v":250557,"vw":1.183759},{"c":1.16,"h":1.21,"l":1.15,"n":700,"o":1.2,"t":"2025-01-06T05:00:00Z","v":184676,"vw":1.173876},{"c":1.13,"h":1.17,"l":1.13,"n":557,"o":1.17,"t":"2025-01-07T05:00:00Z","v":84232,"vw":1.144256},{"c":1.14,"h":1.14,"l":1.1,"n":494,"o":1.13,"t":"2025-01-08T05:00:00Z","v":112509,"vw":1.121018},{"c":1.11,"h":1.13,"l":1.06,"n":806,"o":1.13,"t":"2025-01-10T05:00:00Z","v":308961,"vw":1.086393},{"c":1.08,"h":1.105,"l":1.06,"n":748,"o":1.07,"t":"2025-01-13T05:00:00Z","v":175942,"vw":1.084332},{"c":1.09,"h":1.11,"l":1.07,"n":608,"o":1.11,"t":"2025-01-14T05:00:00Z","v":125590,"vw":1.087186},{"c":1.15,"h":1.16,"l":1.08,"n":1231,"o":1.12,"t":"2025-01-15T05:00:00Z","v":292404,"vw":1.126794},{"c":1.1,"h":1.17,"l":1.1,"n":1063,"o":1.16,"t":"2025-01-16T05:00:00Z","v":200780,"vw":1.133316},{"c":1.2,"h":1.21,"l":1.11,"n":2094,"o":1.12,"t":"2025-01-17T05:00:00Z","v":412432,"vw":1.170599},{"c":1.32,"h":1.38,"l":1.24,"n":3823,"o":1.32,"t":"2025-01-21T05:00:00Z","v":899256,"vw":1.29979},{"c":1.42,"h":1.42,"l":1.2926,"n":2685,"o":1.37,"t":"2025-01-22T05:00:00Z","v":782448,"vw":1.365349},{"c":1.44,"h":1.48,"l":1.38,"n":2419,"o":1.44,"t":"2025-01-23T05:00:00Z","v":767074,"vw":1.445193},{"c":1.4,"h":1.465,"l":1.34,"n":1291,"o":1.46,"t":"2025-01-24T05:00:00Z","v":442970,"vw":1.38517},{"c":1.22,"h":1.37,"l":1.2,"n":1271,"o":1.37,"t":"2025-01-27T05:00:00Z","v":499682,"vw":1.254206},{"c":1.26,"h":1.26,"l":1.163,"n":723,"o":1.2,"t":"2025-01-28T05:00:00Z","v":241534,"vw":1.209353},{"c":1.23,"h":1.31,"l":1.215,"n":919,"o":1.27,"t":"2025-01-29T05:00:00Z","v":222623,"vw":1.248736},{"c":1.24,"h":1.2939,"l":1.22,"n":670,"o":1.22,"t":"2025-01-30T05:00:00Z","v":129250,"vw":1.260669},{"c":1.25,"h":1.31,"l":1.245,"n":924,"o":1.27,"t":"2025-01-31T05:00:00Z","v":181523,"vw":1.27347},{"c":1.32,"h":1.33,"l":1.22,"n":874,"o":1.23,"t":"2025-02-03T05:00:00Z","v":221964,"vw":1.285993},{"c":1.35,"h":1.38,"l":1.32,"n":1019,"o":1.35,"t":"2025-02-04T05:00:00Z","v":316589,"vw":1.354294},{"c":1.31,"h":1.37,"l":1.29,"n":982,"o":1.37,"t":"2025-02-05T05:00:00Z","v":297685,"vw":1.321653},{"c":1.31,"h":1.34,"l":1.28,"n":684,"o":1.34,"t":"2025-02-06T05:00:00Z","v":137483,"vw":1.299069},{"c":1.28,"h":1.32,"l":1.26,"n":795,"o":1.3,"t":"2025-02-07T05:00:00Z","v":140543,"vw":1.287465},{"c":1.28,"h":1.32,"l":1.2724,"n":785,"o":1.32,"t":"2025-02-10T05:00:00Z","v":173423,"vw":1.297536},{"c":1.26,"h":1.31,"l":1.24,"n":558,"o":1.31,"t":"2025-02-11T05:00:00Z","v":188664,"vw":1.272528},{"c":1.24,"h":1.275,"l":1.24,"n":1313,"o":1.25,"t":"2025-02-12T05:00:00Z","v":134158,"vw":1.257554},{"c":1.25,"h":1.28,"l":1.24,"n":895,"o":1.26,"t":"2025-02-13T05:00:00Z","v":198377,"vw":1.262834},{"c":1.35,"h":1.35,"l":1.25,"n":3059,"o":1.28,"t":"2025-02-14T05:00:00Z","v":714547,"vw":1.29338},{"c":1.32,"h":1.46,"l":1.32,"n":3270,"o":1.35,"t":"2025-02-18T05:00:00Z","v":703249,"vw":1.395167},{"c":1.4,"h":1.445,"l":1.34,"n":3719,"o":1.34,"t":"2025-02-19T05:00:00Z","v":930633,"vw":1.399959},{"c":1.49,"h":1.575,"l":1.395,"n":6650,"o":1.4,"t":"2025-02-20T05:00:00Z","v":1736668,"vw":1.498476},{"c":1.68,"h":1.76,"l":1.42,"n":11053,"o":1.49,"t":"2025-02-21T05:00:00Z","v":6615589,"vw":1.626845},{"c":1.48,"h":1.7,"l":1.45,"n":2179,"o":1.7,"t":"2025-02-24T05:00:00Z","v":764362,"vw":1.514204},{"c":1.3,"h":1.4791,"l":1.3,"n":1977,"o":1.45,"t":"2025-02-25T05:00:00Z","v":581598,"vw":1.342988},{"c":1.48,"h":1.495,"l":1.36,"n":2244,"o":1.4,"t":"2025-02-26T05:00:00Z","v":419836,"vw":1.448024},{"c":1.42,"h":1.57,"l":1.42,"n":2789,"o":1.5,"t":"2025-02-27T05:00:00Z","v":561777,"vw":1.496488},{"c":1.43,"h":1.45,"l":1.385,"n":999,"o":1.42,"t":"2025-02-28T05:00:00Z","v":173093,"vw":1.415705},{"c":1.34,"h":1.43,"l":1.31,"n":954,"o":1.41,"t":"2025-03-03T05:00:00Z","v":193713,"vw":1.355546},{"c":1.31,"h":1.33,"l":1.25,"n":1003,"o":1.31,"t":"2025-03-04T05:00:00Z","v":296780,"vw":1.274894},{"c":1.35,"h":1.35,"l":1.3154,"n":635,"o":1.32,"t":"2025-03-05T05:00:00Z","v":179771,"vw":1.337764},{"c":1.34,"h":1.38,"l":1.31,"n":333,"o":1.35,"t":"2025-03-06T05:00:00Z","v":84817,"vw":1.348684},{"c":1.28,"h":1.35,"l":1.26,"n":634,"o":1.35,"t":"2025-03-07T05:00:00Z","v":125692,"vw":1.287985},{"c":1.25,"h":1.3,"l":1.23,"n":979,"o":1.29,"t":"2025-03-10T04:00:00Z","v":251246,"vw":1.250262},{"c":1.34,"h":1.35,"l":1.19,"n":1270,"o":1.25,"t":"2025-03-11T04:00:00Z","v":280556,"vw":1.270831},{"c":1.5,"h":1.5,"l":1.35,"n":2044,"o":1.36,"t":"2025-03-12T04:00:00Z","v":401739,"vw":1.441323},{"c":1.5,"h":1.53,"l":1.41,"n":1536,"o":1.49,"t":"2025-03-13T04:00:00Z","v":352576,"vw":1.481451},{"c":1.59,"h":1.6,"l":1.47,"n":1426,"o":1.52,"t":"2025-03-14T04:00:00Z","v":467495,"vw":1.568543},{"c":1.59,"h":1.615,"l":1.5412,"n":1487,"o":1.56,"t":"2025-03-17T04:00:00Z","v":247117,"vw":1.584115},{"c":1.58,"h":1.6,"l":1.54,"n":1330,"o":1.6,"t":"2025-03-18T04:00:00Z","v":261581,"vw":1.569008},{"c":1.61,"h":1.6291,"l":1.5525,"n":1033,"o":1.58,"t":"2025-03-19T04:00:00Z","v":196594,"vw":1.602701},{"c":1.62,"h":1.63,"l":1.5638,"n":1131,"o":1.61,"t":"2025-03-20T04:00:00Z","v":341133,"vw":1.60315},{"c":1.79,"h":1.85,"l":1.63,"n":5576,"o":1.69,"t":"2025-03-21T04:00:00Z","v":2459984,"vw":1.776597},{"c":1.99,"h":2.0897,"l":1.82,"n":6710,"o":1.82,"t":"2025-03-24T04:00:00Z","v":1933043,"vw":1.965105},{"c":1.83,"h":2.043,"l":1.83,"n":4676,"o":2,"t":"2025-03-25T04:00:00Z","v":764354,"vw":1.918072},{"c":1.79,"h":1.885,"l":1.72,"n":1450,"o":1.84,"t":"2025-03-26T04:00:00Z","v":357946,"vw":1.783822},{"c":1.68,"h":1.82,"l":1.65,"n":1604,"o":1.77,"t":"2025-03-27T04:00:00Z","v":369896,"vw":1.72604},{"c":1.62,"h":1.7294,"l":1.58,"n":2014,"o":1.7,"t":"2025-03-28T04:00:00Z","v":416797,"vw":1.628406},{"c":1.55,"h":1.61,"l":1.51,"n":2722,"o":1.59,"t":"2025-03-31T04:00:00Z","v":592473,"vw":1.56243},{"c":1.59,"h":1.615,"l":1.54,"n":1194,"o":1.54,"t":"2025-04-01T04:00:00Z","v":438160,"vw":1.593768},{"c":1.56,"h":1.57,"l":1.54,"n":1858,"o":1.54,"t":"2025-04-02T04:00:00Z","v":231109,"vw":1.557692},{"c":1.58,"h":1.61,"l":1.43,"n":1784,"o":1.45,"t":"2025-04-03T04:00:00Z","v":642361,"vw":1.543208},{"c":1.42,"h":1.56,"l":1.32,"n":3064,"o":1.56,"t":"2025-04-04T04:00:00Z","v":1139055,"vw":1.39401},{"c":1.35,"h":1.527,"l":1.3,"n":2662,"o":1.3,"t":"2025-04-07T04:00:00Z","v":694297,"vw":1.359618},{"c":1.19,"h":1.49,"l":1.19,"n":2172,"o":1.45,"t":"2025-04-08T04:00:00Z","v":574175,"vw":1.266346},{"c":1.29,"h":1.34,"l":1.15,"n":1719,"o":1.15,"t":"2025-04-09T04:00:00Z","v":595546,"vw":1.2396},{"c":1.32,"h":1.36,"l":1.2673,"n":1337,"o":1.29,"t":"2025-04-10T04:00:00Z","v":272894,"vw":1.327264},{"c":1.46,"h":1.5,"l":1.35,"n":1594,"o":1.36,"t":"2025-04-11T04:00:00Z","v":429059,"vw":1.436951},{"c":1.49,"h":1.6,"l":1.462,"n":1129,"o":1.56,"t":"2025-04-14T04:00:00Z","v":355222,"vw":1.530034},{"c":1.43,"h":1.49,"l":1.43,"n":636,"o":1.49,"t":"2025-04-15T04:00:00Z","v":173156,"vw":1.467344},{"c":1.58,"h":1.58,"l":1.42,"n":1605,"o":1.44,"t":"2025-04-16T04:00:00Z","v":579230,"vw":1.504057},{"c":1.41,"h":1.55,"l":1.39,"n":2292,"o":1.55,"t":"2025-04-17T04:00:00Z","v":473400,"vw":1.460235},{"c":1.33,"h":1.41,"l":1.3,"n":770,"o":1.4,"t":"2025-04-21T04:00:00Z","v":233341,"vw":1.344637},{"c":1.32,"h":1.35,"l":1.24,"n":464,"o":1.35,"t":"2025-04-22T04:00:00Z","v":190380,"vw":1.331378},{"c":1.3435,"h":1.46,"l":1.34,"n":4375,"o":1.34,"t":"2025-04-23T04:00:00Z","v":1629258,"vw":1.391094},{"c":1.67,"h":1.725,"l":1.43,"n":6598,"o":1.44,"t":"2025-04-24T04:00:00Z","v":1720885,"vw":1.645265},{"c":1.69,"h":1.72,"l":1.63,"n":3564,"o":1.7,"t":"2025-04-25T04:00:00Z","v":1070302,"vw":1.677728},{"c":1.71,"h":1.74,"l":1.68,"n":1955,"o":1.7,"t":"2025-04-28T04:00:00Z","v":592404,"vw":1.707954},{"c":1.68,"h":1.74,"l":1.65,"n":1275,"o":1.73,"t":"2025-04-29T04:00:00Z","v":470532,"vw":1.677958},{"c":1.7,"h":1.73,"l":1.6,"n":1388,"o":1.65,"t":"2025-04-30T04:00:00Z","v":407875,"vw":1.665058},{"c":1.61,"h":1.73,"l":1.585,"n":1111,"o":1.71,"t":"2025-05-01T04:00:00Z","v":301601,"vw":1.64337},{"c":1.66,"h":1.675,"l":1.62,"n":962,"o":1.64,"t":"2025-05-02T04:00:00Z","v":249864,"vw":1.655446},{"c":1.65,"h":1.6988,"l":1.61,"n":987,"o":1.68,"t":"2025-05-05T04:00:00Z","v":210052,"vw":1.645719},{"c":1.66,"h":1.665,"l":1.6,"n":1279,"o":1.63,"t":"2025-05-06T04:00:00Z","v":519628,"vw":1.635891},{"c":1.6,"h":1.67,"l":1.6,"n":965,"o":1.67,"t":"2025-05-07T04:00:00Z","v":122121,"vw":1.619726},{"c":1.63,"h":1.66,"l":1.6,"n":1138,"o":1.63,"t":"2025-05-08T04:00:00Z","v":188001,"vw":1.630325},{"c":1.6,"h":1.65,"l":1.57,"n":753,"o":1.65,"t":"2025-05-09T04:00:00Z","v":184018,"vw":1.608643},{"c":1.43,"h":1.6,"l":1.405,"n":2365,"o":1.6,"t":"2025-05-12T04:00:00Z","v":604041,"vw":1.482417},{"c":1.37,"h":1.45,"l":1.36,"n":1930,"o":1.44,"t":"2025-05-13T04:00:00Z","v":437401,"vw":1.39933},{"c":1.35,"h":1.38,"l":1.28,"n":4081,"o":1.35,"t":"2025-05-14T04:00:00Z","v":888875,"vw":1.313933},{"c":1.24,"h":1.34,"l":1.21,"n":3266,"o":1.33,"t":"2025-05-15T04:00:00Z","v":1289963,"vw":1.254169},{"c":1.17,"h":1.2796,"l":1.125,"n":3658,"o":1.26,"t":"2025-05-16T04:00:00Z","v":7053299,"vw":1.173139},{"c":1.33,"h":1.39,"l":1.15,"n":2227,"o":1.16,"t":"2025-05-19T04:00:00Z","v":727592,"vw":1.303762},{"c":1.3,"h":1.38,"l":1.22,"n":1621,"o":1.33,"t":"2025-05-20T04:00:00Z","v":397956,"vw":1.26042},{"c":1.28,"h":1.33,"l":1.26,"n":677,"o":1.3,"t":"2025-05-21T04:00:00Z","v":152117,"vw":1.287196},{"c":1.27,"h":1.27,"l":1.23,"n":894,"o":1.25,"t":"2025-05-22T04:00:00Z","v":174466,"vw":1.2534},{"c":1.26,"h":1.2898,"l":1.24,"n":1122,"o":1.26,"t":"2025-05-23T04:00:00Z","v":243860,"vw":1.259103},{"c":1.34,"h":1.35,"l":1.24,"n":2425,"o":1.25,"t":"2025-05-27T04:00:00Z","v":571166,"vw":1.296589},{"c":1.26,"h":1.37,"l":1.26,"n":854,"o":1.33,"t":"2025-05-28T04:00:00Z","v":203063,"vw":1.299103},{"c":1.24,"h":1.3036,"l":1.21,"n":1218,"o":1.27,"t":"2025-05-29T04:00:00Z","v":287858,"vw":1.247947},{"c":1.19,"h":1.2596,"l":1.17,"n":1020,"o":1.21,"t":"2025-05-30T04:00:00Z","v":302712,"vw":1.194768},{"c":1.23,"h":1.29,"l":1.19,"n":5305,"o":1.2,"t":"2025-06-02T04:00:00Z","v":864676,"vw":1.228356},{"c":1.29,"h":1.3,"l":1.2,"n":2214,"o":1.27,"t":"2025-06-03T04:00:00Z","v":423852,"vw":1.243389},{"c":1.3,"h":1.32,"l":1.268,"n":837,"o":1.27,"t":"2025-06-04T04:00:00Z","v":269816,"vw":1.288033},{"c":1.32,"h":1.37,"l":1.295,"n":871,"o":1.35,"t":"2025-06-05T04:00:00Z","v":247297,"vw":1.332275},{"c":1.33,"h":1.36,"l":1.3,"n":872,"o":1.33,"t":"2025-06-06T04:00:00Z","v":342371,"vw":1.339846},{"c":1.33,"h":1.36,"l":1.31,"n":866,"o":1.35,"t":"2025-06-09T04:00:00Z","v":218047,"vw":1.333752},{"c":1.29,"h":1.33,"l":1.27,"n":1158,"o":1.33,"t":"2025-06-10T04:00:00Z","v":265563,"vw":1.292984},{"c":1.28,"h":1.31,"l":1.28,"n":708,"o":1.29,"t":"2025-06-11T04:00:00Z","v":146993,"vw":1.297007},{"c":1.28,"h":1.3,"l":1.25,"n":514,"o":1.28,"t":"2025-06-12T04:00:00Z","v":152518,"vw":1.277928},{"c":1.25,"h":1.29,"l":1.23,"n":549,"o":1.29,"t":"2025-06-13T04:00:00Z","v":204449,"vw":1.246111},{"c":1.28,"h":1.31,"l":1.22,"n":1196,"o":1.26,"t":"2025-06-16T04:00:00Z","v":380697,"vw":1.276225},{"c":1.35,"h":1.36,"l":1.28,"n":1225,"o":1.28,"t":"2025-06-17T04:00:00Z","v":466673,"vw":1.340012},{"c":1.4,"h":1.44,"l":1.3217,"n":1375,"o":1.33,"t":"2025-06-18T04:00:00Z","v":753170,"vw":1.396148},{"c":1.36,"h":1.43,"l":1.36,"n":925,"o":1.43,"t":"2025-06-20T04:00:00Z","v":357345,"vw":1.390613},{"c":1.4,"h":1.41,"l":1.355,"n":912,"o":1.39,"t":"2025-06-23T04:00:00Z","v":391640,"vw":1.393513},{"c":1.395,"h":1.42,"l":1.36,"n":777,"o":1.4,"t":"2025-06-24T04:00:00Z","v":368710,"vw":1.386848},{"c":1.4,"h":1.4152,"l":1.3801,"n":712,"o":1.41,"t":"2025-06-25T04:00:00Z","v":327171,"vw":1.398558},{"c":1.44,"h":1.53,"l":1.39,"n":1184,"o":1.4,"t":"2025-06-26T04:00:00Z","v":531044,"vw":1.463107},{"c":1.44,"h":1.4872,"l":1.43,"n":760,"o":1.45,"t":"2025-06-27T04:00:00Z","v":351768,"vw":1.461989},{"c":1.35,"h":1.4826,"l":1.35,"n":1174,"o":1.43,"t":"2025-06-30T04:00:00Z","v":495250,"vw":1.379959},{"c":1.39,"h":1.39,"l":1.34,"n":868,"o":1.36,"t":"2025-07-01T04:00:00Z","v":273826,"vw":1.364114},{"c":1.38,"h":1.4,"l":1.33,"n":1486,"o":1.39,"t":"2025-07-02T04:00:00Z","v":309207,"vw":1.357445},{"c":1.35,"h":1.38,"l":1.31,"n":647,"o":1.36,"t":"2025-07-03T04:00:00Z","v":166591,"vw":1.330621},{"c":1.34,"h":1.34,"l":1.3,"n":892,"o":1.32,"t":"2025-07-07T04:00:00Z","v":237877,"vw":1.322919},{"c":1.56,"h":1.6,"l":1.3262,"n":7596,"o":1.35,"t":"2025-07-08T04:00:00Z","v":1840561,"vw":1.492262},{"c":1.54,"h":1.59,"l":1.49,"n":1591,"o":1.59,"t":"2025-07-09T04:00:00Z","v":431986,"vw":1.519782},{"c":1.67,"h":1.74,"l":1.52,"n":3937,"o":1.52,"t":"2025-07-10T04:00:00Z","v":999472,"vw":1.675357},{"c":1.7,"h":1.7379,"l":1.66,"n":2473,"o":1.67,"t":"2025-07-11T04:00:00Z","v":564463,"vw":1.705115},{"c":1.82,"h":2.02,"l":1.72,"n":9448,"o":1.73,"t":"2025-07-14T04:00:00Z","v":2459109,"vw":1.890666},{"c":1.9,"h":1.9,"l":1.76,"n":2617,"o":1.86,"t":"2025-07-15T04:00:00Z","v":712809,"vw":1.846604},{"c":1.94,"h":1.97,"l":1.82,"n":2780,"o":1.94,"t":"2025-07-16T04:00:00Z","v":775731,"vw":1.887902},{"c":1.9,"h":2.05,"l":1.86,"n":3378,"o":2.02,"t":"2025-07-17T04:00:00Z","v":853420,"vw":1.926587},{"c":1.89,"h":2,"l":1.87,"n":2610,"o":1.91,"t":"2025-07-18T04:00:00Z","v":461297,"vw":1.905921},{"c":1.93,"h":1.9365,"l":1.87,"n":1569,"o":1.9,"t":"2025-07-21T04:00:00Z","v":382043,"vw":1.898743},{"c":1.96,"h":1.98,"l":1.81,"n":2525,"o":1.92,"t":"2025-07-22T04:00:00Z","v":776011,"vw":1.884436},{"c":2,"h":2.06,"l":1.95,"n":3245,"o":1.97,"t":"2025-07-23T04:00:00Z","v":796978,"vw":2.005098},{"c":1.9,"h":2,"l":1.88,"n":1417,"o":1.97,"t":"2025-07-24T04:00:00Z","v":252195,"vw":1.913833},{"c":1.93,"h":1.93,"l":1.88,"n":755,"o":1.89,"t":"2025-07-25T04:00:00Z","v":201735,"vw":1.907559},{"c":1.86,"h":1.94,"l":1.82,"n":1563,"o":1.94,"t":"2025-07-28T04:00:00Z","v":406163,"vw":1.849432},{"c":1.8,"h":1.83,"l":1.68,"n":1770,"o":1.83,"t":"2025-07-29T04:00:00Z","v":487979,"vw":1.752722},{"c":1.68,"h":1.8,"l":1.615,"n":1783,"o":1.8,"t":"2025-07-30T04:00:00Z","v":665058,"vw":1.696565},{"c":1.57,"h":1.66,"l":1.57,"n":1484,"o":1.62,"t":"2025-07-31T04:00:00Z","v":501319,"vw":1.608331},{"c":1.59,"h":1.605,"l":1.51,"n":1327,"o":1.57,"t":"2025-08-01T04:00:00Z","v":414912,"vw":1.559822},{"c":1.59,"h":1.64,"l":1.55,"n":746,"o":1.58,"t":"2025-08-04T04:00:00Z","v":128490,"vw":1.586816},{"c":1.58,"h":1.6,"l":1.53,"n":758,"o":1.58,"t":"2025-08-05T04:00:00Z","v":159752,"vw":1.562133},{"c":1.57,"h":1.61,"l":1.56,"n":1064,"o":1.56,"t":"2025-08-06T04:00:00Z","v":166028,"vw":1.58704},{"c":1.5,"h":1.62,"l":1.43,"n":2638,"o":1.57,"t":"2025-08-07T04:00:00Z","v":486381,"vw":1.486168},{"c":1.52,"h":1.53,"l":1.46,"n":1302,"o":1.47,"t":"2025-08-08T04:00:00Z","v":242205,"vw":1.500924},{"c":1.53,"h":1.6,"l":1.51,"n":1116,"o":1.52,"t":"2025-08-11T04:00:00Z","v":291438,"vw":1.556668},{"c":1.57,"h":1.615,"l":1.51,"n":1787,"o":1.52,"t":"2025-08-12T04:00:00Z","v":470889,"vw":1.572829},{"c":1.6,"h":1.64,"l":1.56,"n":1004,"o":1.61,"t":"2025-08-13T04:00:00Z","v":212711,"vw":1.587891},{"c":1.56,"h":1.6,"l":1.535,"n":559,"o":1.59,"t":"2025-08-14T04:00:00Z","v":797484,"vw":1.56783},{"c":1.68,"h":1.68,"l":1.52,"n":2052,"o":1.56,"t":"2025-08-15T04:00:00Z","v":988817,"vw":1.636568},{"c":1.63,"h":1.74,"l":1.5,"n":1726,"o":1.69,"t":"2025-08-18T04:00:00Z","v":431114,"vw":1.581818},{"c":1.59,"h":1.64,"l":1.56,"n":818,"o":1.61,"t":"2025-08-19T04:00:00Z","v":338735,"vw":1.601524},{"c":1.65,"h":1.65,"l":1.57,"n":997,"o":1.59,"t":"2025-08-20T04:00:00Z","v":341667,"vw":1.605967},{"c":1.65,"h":1.69,"l":1.61,"n":1130,"o":1.62,"t":"2025-08-21T04:00:00Z","v":255194,"vw":1.664741},{"c":1.6,"h":1.7,"l":1.6,"n":1348,"o":1.66,"t":"2025-08-22T04:00:00Z","v":307785,"vw":1.635523},{"c":1.59,"h":1.64,"l":1.58,"n":640,"o":1.6,"t":"2025-08-25T04:00:00Z","v":169245,"vw":1.608502},{"c":1.62,"h":1.665,"l":1.58,"n":1612,"o":1.61,"t":"2025-08-26T04:00:00Z","v":342486,"vw":1.628536},{"c":1.67,"h":1.675,"l":1.6,"n":909,"o":1.63,"t":"2025-08-27T04:00:00Z","v":174733,"vw":1.650824},{"c":1.69,"h":1.7699,"l":1.67,"n":1506,"o":1.67,"t":"2025-08-28T04:00:00Z","v":475357,"vw":1.721726},{"c":1.69,"h":1.715,"l":1.661,"n":1030,"o":1.71,"t":"2025-08-29T04:00:00Z","v":230153,"vw":1.689939},{"c":1.62,"h":1.73,"l":1.62,"n":2058,"o":1.69,"t":"2025-09-02T04:00:00Z","v":391445,"vw":1.658056},{"c":1.63,"h":1.64,"l":1.555,"n":1443,"o":1.64,"t":"2025-09-03T04:00:00Z","v":519532,"vw":1.603898},{"c":1.76,"h":1.95,"l":1.66,"n":5497,"o":1.66,"t":"2025-09-04T04:00:00Z","v":1865749,"vw":1.830046},{"c":1.84,"h":1.87,"l":1.8,"n":1982,"o":1.8,"t":"2025-09-05T04:00:00Z","v":469368,"vw":1.840669},{"c":1.99,"h":1.99,"l":1.78,"n":3589,"o":1.9,"t":"2025-09-08T04:00:00Z","v":659849,"vw":1.918627},{"c":1.91,"h":1.95,"l":1.79,"n":1666,"o":1.95,"t":"2025-09-09T04:00:00Z","v":559680,"vw":1.872735},{"c":2.02,"h":2.02,"l":1.8293,"n":3039,"o":1.86,"t":"2025-09-10T04:00:00Z","v":711522,"vw":1.968492},{"c":2.14,"h":2.16,"l":1.99,"n":4409,"o":2,"t":"2025-09-11T04:00:00Z","v":906531,"vw":2.105272},{"c":2.1,"h":2.12,"l":2.01,"n":2025,"o":2.12,"t":"2025-09-12T04:00:00Z","v":399975,"vw":2.077606},{"c":2.13,"h":2.19,"l":2.07,"n":2949,"o":2.11,"t":"2025-09-15T04:00:00Z","v":691161,"vw":2.144532},{"c":2.11,"h":2.14,"l":2.04,"n":3176,"o":2.13,"t":"2025-09-16T04:00:00Z","v":528747,"vw":2.097655},{"c":2.11,"h":2.16,"l":2.05,"n":2879,"o":2.1,"t":"2025-09-17T04:00:00Z","v":458940,"vw":2.119634},{"c":2.05,"h":2.13,"l":2.0455,"n":1557,"o":2.13,"t":"2025-09-18T04:00:00Z","v":264702,"vw":2.069618},{"c":2.02,"h":2.08,"l":2,"n":2138,"o":2.07,"t":"2025-09-19T04:00:00Z","v":439424,"vw":2.037854},{"c":2.15,"h":2.17,"l":2,"n":3040,"o":2.07,"t":"2025-09-22T04:00:00Z","v":608708,"vw":2.125123},{"c":2.08,"h":2.1652,"l":2.0447,"n":1811,"o":2.13,"t":"2025-09-23T04:00:00Z","v":309158,"vw":2.106055},{"c":2.12,"h":2.15,"l":2.07,"n":3071,"o":2.09,"t":"2025-09-24T04:00:00Z","v":473722,"vw":2.106286},{"c":2.16,"h":2.16,"l":2.07,"n":2749,"o":2.13,"t":"2025-09-25T04:00:00Z","v":403473,"vw":2.136618},{"c":2.06,"h":2.16,"l":2.05,"n":2520,"o":2.16,"t":"2025-09-26T04:00:00Z","v":454272,"vw":2.079622},{"c":2.13,"h":2.1401,"l":2.05,"n":1980,"o":2.08,"t":"2025-09-29T04:00:00Z","v":376101,"vw":2.098974},{"c":2.1,"h":2.15,"l":2.02,"n":2017,"o":2.14,"t":"2025-09-30T04:00:00Z","v":457711,"vw":2.092251},{"c":2.28,"h":2.48,"l":2.12,"n":6892,"o":2.15,"t":"2025-10-01T04:00:00Z","v":1616010,"vw":2.319615},{"c":2.09,"h":2.33,"l":2,"n":3504,"o":2.31,"t":"2025-10-02T04:00:00Z","v":810994,"vw":2.103342},{"c":2.08,"h":2.16,"l":2.03,"n":3477,"o":2.12,"t":"2025-10-03T04:00:00Z","v":763386,"vw":2.086909},{"c":2.09,"h":2.21,"l":2.085,"n":241363,"o":2.09,"t":"2025-10-06T04:00:00Z","v":42424303,"vw":2.137155},{"c":6.5,"h":7.98,"l":5.96,"n":1164697,"o":7.23,"t":"2025-10-07T04:00:00Z","v":212412000,"vw":6.847959},{"c":6.31,"h":7.25,"l":6.28,"n":184168,"o":7.215,"t":"2025-10-08T04:00:00Z","v":48088588,"vw":6.821957},{"c":6.55,"h":6.9,"l":6.46,"n":87672,"o":6.87,"t":"2025-10-09T04:00:00Z","v":22978458,"vw":6.635956},{"c":5.93,"h":7.17,"l":5.93,"n":122500,"o":6.795,"t":"2025-10-10T04:00:00Z","v":35739124,"vw":6.665837},{"c":6.56,"h":7.1,"l":6.3,"n":91970,"o":6.795,"t":"2025-10-13T04:00:00Z","v":27691818,"vw":6.683479},{"c":10.6,"h":11.29,"l":7,"n":636351,"o":8,"t":"2025-10-14T04:00:00Z","v":151166069,"vw":9.5819},{"c":8.46,"h":10,"l":7.81,"n":175858,"o":9.94,"t":"2025-10-15T04:00:00Z","v":44723035,"vw":8.746656},{"c":7.1,"h":9.0199,"l":7.01,"n":113959,"o":8.88,"t":"2025-10-16T04:00:00Z","v":31940656,"vw":7.654055},{"c":6.46,"h":7.2699,"l":6.36,"n":61478,"o":6.58,"t":"2025-10-17T04:00:00Z","v":15852875,"vw":6.707573},{"c":6.16,"h":6.84,"l":6,"n":55678,"o":6.83,"t":"2025-10-20T04:00:00Z","v":15245983,"vw":6.269555},{"c":5.56,"h":6.06,"l":5.54,"n":46106,"o":6,"t":"2025-10-21T04:00:00Z","v":11652962,"vw":5.702694},{"c":5.16,"h":5.55,"l":4.72,"n":55259,"o":5.16,"t":"2025-10-22T04:00:00Z","v":13813630,"vw":5.09676},{"c":5.17,"h":5.55,"l":5.055,"n":36273,"o":5.15,"t":"2025-10-23T04:00:00Z","v":7872117,"vw":5.266203},{"c":5.99,"h":6.249,"l":5.44,"n":63672,"o":5.49,"t":"2025-10-24T04:00:00Z","v":17335669,"vw":5.919152},{"c":4.99,"h":5.46,"l":4.84,"n":60011,"o":5.4,"t":"2025-10-27T04:00:00Z","v":14188227,"vw":5.027613},{"c":4.91,"h":5.1,"l":4.7,"n":34639,"o":4.9,"t":"2025-10-28T04:00:00Z","v":8243844,"vw":4.92698},{"c":4.74,"h":4.88,"l":4.58,"n":31307,"o":4.81,"t":"2025-10-29T04:00:00Z","v":6645007,"vw":4.730097},{"c":4.78,"h":4.9725,"l":4.6,"n":31393,"o":4.92,"t":"2025-10-30T04:00:00Z","v":7255077,"vw":4.797813},{"c":4.45,"h":4.79,"l":4.35,"n":32132,"o":4.77,"t":"2025-10-31T04:00:00Z","v":6625475,"vw":4.47344},{"c":4.11,"h":4.35,"l":4.04,"n":32944,"o":4.2,"t":"2025-11-03T05:00:00Z","v":7222791,"vw":4.133341},{"c":4,"h":4.2,"l":3.79,"n":25565,"o":3.81,"t":"2025-11-04T05:00:00Z","v":6303637,"vw":4.04783},{"c":4,"h":4.18,"l":3.875,"n":19769,"o":4,"t":"2025-11-05T05:00:00Z","v":3610275,"vw":4.004891},{"c":3.97,"h":4.13,"l":3.88,"n":18963,"o":4.13,"t":"2025-11-06T05:00:00Z","v":4398932,"vw":3.980656},{"c":4.06,"h":4.11,"l":3.75,"n":22113,"o":3.9,"t":"2025-11-07T05:00:00Z","v":5380885,"vw":3.918996},{"c":3.94,"h":4.13,"l":3.82,"n":21525,"o":4.12,"t":"2025-11-10T05:00:00Z","v":4749258,"vw":3.952977},{"c":3.93,"h":3.94,"l":3.7,"n":18553,"o":3.9,"t":"2025-11-11T05:00:00Z","v":4003327,"vw":3.817562},{"c":4.03,"h":4.16,"l":3.83,"n":22341,"o":3.91,"t":"2025-11-12T05:00:00Z","v":4845059,"vw":3.988213},{"c":3.84,"h":4.14,"l":3.78,"n":26738,"o":3.99,"t":"2025-11-13T05:00:00Z","v":4910129,"vw":3.861479},{"c":3.52,"h":3.82,"l":3.4,"n":18308,"o":3.46,"t":"2025-11-14T05:00:00Z","v":3799768,"vw":3.65308},{"c":3.98,"h":4.06,"l":3.4301,"n":31709,"o":3.49,"t":"2025-11-17T05:00:00Z","v":7851850,"vw":3.937937},{"c":3.99,"h":4.1299,"l":3.895,"n":32515,"o":3.91,"t":"2025-11-18T05:00:00Z","v":5005814,"vw":4.009345},{"c":4.24,"h":4.42,"l":4.07,"n":35476,"o":4.08,"t":"2025-11-19T05:00:00Z","v":7217378,"vw":4.295317},{"c":3.98,"h":4.4,"l":3.98,"n":29135,"o":4.39,"t":"2025-11-20T05:00:00Z","v":6843045,"vw":4.118908},{"c":4.27,"h":4.5399,"l":3.87,"n":46408,"o":3.95,"t":"2025-11-21T05:00:00Z","v":21570731,"vw":4.277836},{"c":3.99,"h":4.42,"l":3.83,"n":26406,"o":4.37,"t":"2025-11-24T05:00:00Z","v":7166567,"vw":3.954608},{"c":4,"h":4.03,"l":3.83,"n":14442,"o":3.98,"t":"2025-11-25T05:00:00Z","v":2535735,"vw":3.953014},{"c":3.97,"h":4.0398,"l":3.9,"n":16103,"o":3.99,"t":"2025-11-26T05:00:00Z","v":2880438,"vw":3.963422},{"c":4.28,"h":4.31,"l":4.04,"n":13559,"o":4.06,"t":"2025-11-28T05:00:00Z","v":2899159,"vw":4.232039},{"c":4.46,"h":4.48,"l":4.13,"n":19633,"o":4.27,"t":"2025-12-01T05:00:00Z","v":3882948,"vw":4.32849},{"c":4.57,"h":4.62,"l":4.21,"n":21493,"o":4.49,"t":"2025-12-02T05:00:00Z","v":4066183,"vw":4.442977},{"c":4.53,"h":4.56,"l":4.325,"n":14959,"o":4.56,"t":"2025-12-03T05:00:00Z","v":3201814,"vw":4.440982},{"c":4.7,"h":4.7651,"l":4.415,"n":14604,"o":4.49,"t":"2025-12-04T05:00:00Z","v":3821779,"vw":4.62823},{"c":4.66,"h":4.99,"l":4.61,"n":20790,"o":4.95,"t":"2025-12-05T05:00:00Z","v":4763582,"vw":4.805178},{"c":4.5,"h":4.6998,"l":4.335,"n":11702,"o":4.66,"t":"2025-12-08T05:00:00Z","v":3115311,"vw":4.487577},{"c":4.5,"h":4.68,"l":4.3,"n":13494,"o":4.41,"t":"2025-12-09T05:00:00Z","v":2835869,"vw":4.531126},{"c":4.51,"h":4.56,"l":4.33,"n":14724,"o":4.49,"t":"2025-12-10T05:00:00Z","v":2965669,"vw":4.470827},{"c":4.82,"h":4.84,"l":4.39,"n":16954,"o":4.5,"t":"2025-12-11T05:00:00Z","v":4226988,"vw":4.726717},{"c":4.66,"h":4.86,"l":4.58,"n":12856,"o":4.81,"t":"2025-12-12T05:00:00Z","v":3121057,"vw":4.723232},{"c":4.45,"h":4.8089,"l":4.36,"n":12589,"o":4.72,"t":"2025-12-15T05:00:00Z","v":2925502,"vw":4.485404},{"c":4.42,"h":4.57,"l":4.33,"n":11348,"o":4.35,"t":"2025-12-16T05:00:00Z","v":2291198,"vw":4.432259},{"c":4.32,"h":4.78,"l":4.28,"n":17039,"o":4.47,"t":"2025-12-17T05:00:00Z","v":3717423,"vw":4.445695},{"c":4.45,"h":4.71,"l":4.375,"n":14018,"o":4.47,"t":"2025-12-18T05:00:00Z","v":3144798,"vw":4.502658},{"c":4.65,"h":4.765,"l":4.43,"n":16479,"o":4.45,"t":"2025-12-19T05:00:00Z","v":3731907,"vw":4.669026},{"c":4.79,"h":4.92,"l":4.63,"n":15055,"o":4.71,"t":"2025-12-22T05:00:00Z","v":3748268,"vw":4.797989},{"c":4.84,"h":4.925,"l":4.68,"n":16410,"o":4.77,"t":"2025-12-23T05:00:00Z","v":2945631,"vw":4.807104},{"c":4.91,"h":4.96,"l":4.74,"n":11012,"o":4.84,"t":"2025-12-24T05:00:00Z","v":2494844,"vw":4.869405},{"c":4.65,"h":4.95,"l":4.6,"n":11113,"o":4.95,"t":"2025-12-26T05:00:00Z","v":2120520,"vw":4.697617},{"c":4.46,"h":4.69,"l":4.35,"n":18636,"o":4.56,"t":"2025-12-29T05:00:00Z","v":3040235,"vw":4.531144},{"c":4.31,"h":4.5,"l":4.27,"n":19069,"o":4.5,"t":"2025-12-30T05:00:00Z","v":4239365,"vw":4.335284},{"c":4.31,"h":4.43,"l":4.23,"n":12784,"o":4.26,"t":"2025-12-31T05:00:00Z","v":2852698,"vw":4.337839},{"c":4.59,"h":4.6,"l":4.37,"n":14317,"o":4.39,"t":"2026-01-02T05:00:00Z","v":2670434,"vw":4.503381},{"c":4.8,"h":4.96,"l":4.63,"n":19307,"o":4.67,"t":"2026-01-05T05:00:00Z","v":4339538,"vw":4.822763},{"c":5.08,"h":5.09,"l":4.74,"n":19154,"o":4.87,"t":"2026-01-06T05:00:00Z","v":4906237,"vw":4.900892},{"c":5.11,"h":5.43,"l":5.03,"n":27891,"o":5.12,"t":"2026-01-07T05:00:00Z","v":6723567,"vw":5.155467},{"c":5.09,"h":5.12,"l":4.88,"n":14575,"o":5,"t":"2026-01-08T05:00:00Z","v":3111082,"vw":4.992234},{"c":5.17,"h":5.25,"l":5.01,"n":13077,"o":5.17,"t":"2026-01-09T05:00:00Z","v":3009989,"vw":5.159185},{"c":5.3,"h":5.59,"l":5.22,"n":19485,"o":5.45,"t":"2026-01-12T05:00:00Z","v":4158211,"vw":5.363863},{"c":5.21,"h":5.49,"l":5.12,"n":14202,"o":5.44,"t":"2026-01-13T05:00:00Z","v":2797934,"vw":5.251675},{"c":5.63,"h":5.7,"l":5.14,"n":23392,"o":5.28,"t":"2026-01-14T05:00:00Z","v":5592353,"vw":5.471336},{"c":5.66,"h":5.88,"l":5.44,"n":19735,"o":5.85,"t":"2026-01-15T05:00:00Z","v":3520693,"vw":5.612307},{"c":5.51,"h":5.64,"l":5.32,"n":19573,"o":5.64,"t":"2026-01-16T05:00:00Z","v":3571462,"vw":5.510163},{"c":5.73,"h":5.87,"l":5.535,"n":28093,"o":5.58,"t":"2026-01-20T05:00:00Z","v":5868812,"vw":5.716725},{"c":5.48,"h":5.89,"l":5.36,"n":21946,"o":5.8,"t":"2026-01-21T05:00:00Z","v":4833805,"vw":5.59832},{"c":5.79,"h":5.99,"l":5.5001,"n":25941,"o":5.54,"t":"2026-01-22T05:00:00Z","v":5501153,"vw":5.849609},{"c":6.21,"h":6.33,"l":5.73,"n":26908,"o":5.88,"t":"2026-01-23T05:00:00Z","v":5727241,"vw":6.091631},{"c":6.52,"h":7.15,"l":6.41,"n":89645,"o":7.15,"t":"2026-01-26T05:00:00Z","v":19770029,"vw":6.65454},{"c":6.89,"h":6.9498,"l":5.87,"n":55642,"o":6.62,"t":"2026-01-27T05:00:00Z","v":13629555,"vw":6.432528},{"c":6.88,"h":7.25,"l":6.75,"n":55508,"o":7,"t":"2026-01-28T05:00:00Z","v":12529502,"vw":6.99859},{"c":6.01,"h":6.82,"l":5.9335,"n":45256,"o":6.67,"t":"2026-01-29T05:00:00Z","v":10771408,"vw":6.205518},{"c":5.04,"h":5.84,"l":5.01,"n":40592,"o":5.61,"t":"2026-01-30T05:00:00Z","v":8534911,"vw":5.325346},{"c":4.94,"h":5.3882,"l":4.93,"n":23707,"o":5.22,"t":"2026-02-02T05:00:00Z","v":4453980,"vw":5.08177},{"c":5.72,"h":5.745,"l":5.08,"n":35240,"o":5.22,"t":"2026-02-03T05:00:00Z","v":7468397,"vw":5.438283},{"c":5.14,"h":5.92,"l":4.945,"n":31322,"o":5.92,"t":"2026-02-04T05:00:00Z","v":6101814,"vw":5.219673},{"c":4.51,"h":5.01,"l":4.4601,"n":26999,"o":4.91,"t":"2026-02-05T05:00:00Z","v":4861077,"vw":4.697211},{"c":4.67,"h":4.8299,"l":4.525,"n":18578,"o":4.77,"t":"2026-02-06T05:00:00Z","v":3439056,"vw":4.612276},{"c":4.75,"h":4.785,"l":4.48,"n":18368,"o":4.68,"t":"2026-02-09T05:00:00Z","v":3208812,"vw":4.670555},{"c":4.55,"h":4.73,"l":4.53,"n":13594,"o":4.71,"t":"2026-02-10T05:00:00Z","v":2212710,"vw":4.595285},{"c":4.58,"h":4.78,"l":4.4001,"n":18394,"o":4.63,"t":"2026-02-11T05:00:00Z","v":3064897,"vw":4.507878},{"c":4.28,"h":4.59,"l":4.21,"n":19888,"o":4.59,"t":"2026-02-12T05:00:00Z","v":3260982,"vw":4.333116},{"c":4.22,"h":4.45,"l":4.17,"n":16565,"o":4.2,"t":"2026-02-13T05:00:00Z","v":2649256,"vw":4.292151},{"c":3.69,"h":4.03,"l":3.555,"n":29583,"o":3.9,"t":"2026-02-17T05:00:00Z","v":7219040,"vw":3.693088},{"c":3.77,"h":3.9,"l":3.65,"n":36151,"o":3.77,"t":"2026-02-18T05:00:00Z","v":7052431,"vw":3.763667},{"c":3.66,"h":3.67,"l":3.42,"n":28687,"o":3.62,"t":"2026-02-19T05:00:00Z","v":5781352,"vw":3.577149},{"c":3.91,"h":3.91,"l":3.55,"n":41243,"o":3.73,"t":"2026-02-20T05:00:00Z","v":19162287,"vw":3.816605},{"c":4.01,"h":4.0497,"l":3.66,"n":25198,"o":3.79,"t":"2026-02-23T05:00:00Z","v":6201400,"vw":3.914369},{"c":4.38,"h":4.38,"l":3.8801,"n":17348,"o":3.93,"t":"2026-02-24T05:00:00Z","v":4266515,"vw":4.260153},{"c":4.37,"h":4.55,"l":4.33,"n":15375,"o":4.44,"t":"2026-02-25T05:00:00Z","v":3448436,"vw":4.432106},{"c":4.47,"h":4.4763,"l":4.24,"n":13253,"o":4.4,"t":"2026-02-26T05:00:00Z","v":2397538,"vw":4.37322},{"c":4.43,"h":4.46,"l":4.26,"n":13907,"o":4.41,"t":"2026-02-27T05:00:00Z","v":2548793,"vw":4.365755},{"c":4.53,"h":4.56,"l":4.21,"n":16250,"o":4.25,"t":"2026-03-02T05:00:00Z","v":3285404,"vw":4.443431},{"c":4.07,"h":4.29,"l":3.86,"n":19901,"o":4.29,"t":"2026-03-03T05:00:00Z","v":5091636,"vw":4.02114},{"c":4.06,"h":4.1464,"l":3.995,"n":8907,"o":4.13,"t":"2026-03-04T05:00:00Z","v":1646774,"vw":4.079522},{"c":3.92,"h":4.03,"l":3.8,"n":11098,"o":4.02,"t":"2026-03-05T05:00:00Z","v":2449416,"vw":3.894412},{"c":4,"h":4.05,"l":3.79,"n":12862,"o":3.85,"t":"2026-03-06T05:00:00Z","v":2700243,"vw":3.96138},{"c":4.01,"h":4.03,"l":3.79,"n":13156,"o":3.86,"t":"2026-03-09T04:00:00Z","v":2486256,"vw":3.919518},{"c":4.11,"h":4.275,"l":4.0501,"n":10883,"o":4.08,"t":"2026-03-10T04:00:00Z","v":2613887,"vw":4.161972},{"c":4.13,"h":4.15,"l":3.97,"n":11791,"o":4.06,"t":"2026-03-11T04:00:00Z","v":2646705,"vw":4.065524},{"c":4.1,"h":4.28,"l":3.935,"n":30438,"o":4.1,"t":"2026-03-12T04:00:00Z","v":8759297,"vw":4.094065},{"c":3.89,"h":4.15,"l":3.85,"n":13161,"o":4.07,"t":"2026-03-13T04:00:00Z","v":3481719,"vw":3.957567},{"c":3.91,"h":4.005,"l":3.815,"n":11857,"o":3.9,"t":"2026-03-16T04:00:00Z","v":2729157,"vw":3.902449},{"c":3.82,"h":3.95,"l":3.76,"n":9544,"o":3.91,"t":"2026-03-17T04:00:00Z","v":1943208,"vw":3.840648},{"c":3.58,"h":3.77,"l":3.5601,"n":11706,"o":3.76,"t":"2026-03-18T04:00:00Z","v":2815292,"vw":3.617008},{"c":3.47,"h":3.515,"l":3.2,"n":14602,"o":3.43,"t":"2026-03-19T04:00:00Z","v":3445242,"vw":3.369473},{"c":3.22,"h":3.455,"l":3.175,"n":13243,"o":3.41,"t":"2026-03-20T04:00:00Z","v":3159562,"vw":3.254412},{"c":3.42,"h":3.48,"l":3.22,"n":12129,"o":3.25,"t":"2026-03-23T04:00:00Z","v":3248148,"vw":3.384296},{"c":3.36,"h":3.41,"l":3.3,"n":9044,"o":3.36,"t":"2026-03-24T04:00:00Z","v":2151158,"vw":3.349727},{"c":3.46,"h":3.56,"l":3.435,"n":9827,"o":3.5,"t":"2026-03-25T04:00:00Z","v":1942292,"vw":3.488605},{"c":3.33,"h":3.46,"l":3.3124,"n":9710,"o":3.34,"t":"2026-03-26T04:00:00Z","v":1553058,"vw":3.358025},{"c":3.36,"h":3.445,"l":3.275,"n":13576,"o":3.3,"t":"2026-03-27T04:00:00Z","v":2223196,"vw":3.378029},{"c":3.26,"h":3.48,"l":3.2,"n":9416,"o":3.42,"t":"2026-03-30T04:00:00Z","v":1945378,"vw":3.294507},{"c":3.59,"h":3.6,"l":3.31,"n":10241,"o":3.32,"t":"2026-03-31T04:00:00Z","v":2353233,"vw":3.502343},{"c":3.77,"h":3.955,"l":3.65,"n":16812,"o":3.65,"t":"2026-04-01T04:00:00Z","v":4705927,"vw":3.814943},{"c":3.77,"h":3.82,"l":3.53,"n":11279,"o":3.6,"t":"2026-04-02T04:00:00Z","v":1755308,"vw":3.715512},{"c":3.83,"h":3.87,"l":3.655,"n":11133,"o":3.83,"t":"2026-04-06T04:00:00Z","v":2142908,"vw":3.794502},{"c":3.8,"h":3.837,"l":3.65,"n":10478,"o":3.82,"t":"2026-04-07T04:00:00Z","v":1624869,"vw":3.740479},{"c":4.1,"h":4.17,"l":3.94,"n":13634,"o":4.02,"t":"2026-04-08T04:00:00Z","v":2889544,"vw":4.087111},{"c":4.11,"h":4.32,"l":4.045,"n":13674,"o":4.07,"t":"2026-04-09T04:00:00Z","v":2261810,"vw":4.162752},{"c":3.88,"h":4.27,"l":3.86,"n":11457,"o":4.12,"t":"2026-04-10T04:00:00Z","v":2436417,"vw":3.98278},{"c":4.08,"h":4.125,"l":3.81,"n":10796,"o":3.82,"t":"2026-04-13T04:00:00Z","v":2310817,"vw":4.042871},{"c":4.14,"h":4.25,"l":4.09,"n":9444,"o":4.19,"t":"2026-04-14T04:00:00Z","v":1636168,"vw":4.151593},{"c":4.31,"h":4.37,"l":4.15,"n":12081,"o":4.19,"t":"2026-04-15T04:00:00Z","v":2187182,"vw":4.303668},{"c":4.42,"h":4.47,"l":4.32,"n":11752,"o":4.38,"t":"2026-04-16T04:00:00Z","v":2597102,"vw":4.398359},{"c":4.48,"h":4.635,"l":4.44,"n":13096,"o":4.55,"t":"2026-04-17T04:00:00Z","v":2906188,"vw":4.535169},{"c":4.54,"h":4.565,"l":4.315,"n":14046,"o":4.43,"t":"2026-04-20T04:00:00Z","v":2508518,"vw":4.485199},{"c":4.38,"h":4.635,"l":4.365,"n":14574,"o":4.57,"t":"2026-04-21T04:00:00Z","v":2966688,"vw":4.468019},{"c":4.6,"h":4.73,"l":4.44,"n":14039,"o":4.44,"t":"2026-04-22T04:00:00Z","v":3047682,"vw":4.578717},{"c":4.19,"h":4.56,"l":4.11,"n":15179,"o":4.54,"t":"2026-04-23T04:00:00Z","v":3663936,"vw":4.275262},{"c":4.09,"h":4.22,"l":4.08,"n":10320,"o":4.21,"t":"2026-04-24T04:00:00Z","v":1535586,"vw":4.152391},{"c":4.29,"h":4.31,"l":4.11,"n":11069,"o":4.14,"t":"2026-04-27T04:00:00Z","v":2234125,"vw":4.232607},{"c":4.13,"h":4.21,"l":4.03,"n":10142,"o":4.2,"t":"2026-04-28T04:00:00Z","v":1881681,"vw":4.120792},{"c":3.98,"h":4.149,"l":3.97,"n":10001,"o":4.11,"t":"2026-04-29T04:00:00Z","v":1999150,"vw":4.023489},{"c":4.42,"h":4.435,"l":4.08,"n":14635,"o":4.09,"t":"2026-04-30T04:00:00Z","v":3711721,"vw":4.320293},{"c":4.45,"h":4.47,"l":4.28,"n":11921,"o":4.38,"t":"2026-05-01T04:00:00Z","v":2197609,"vw":4.37729},{"c":4.31,"h":4.593,"l":4.31,"n":15468,"o":4.4,"t":"2026-05-04T04:00:00Z","v":2917611,"vw":4.429299},{"c":4.22,"h":4.39,"l":4.19,"n":13624,"o":4.34,"t":"2026-05-05T04:00:00Z","v":2444271,"vw":4.262839},{"c":4.65,"h":4.66,"l":4.23,"n":15816,"o":4.3,"t":"2026-05-06T04:00:00Z","v":3694150,"vw":4.543802},{"c":4.45,"h":4.73,"l":4.43,"n":14674,"o":4.7,"t":"2026-05-07T04:00:00Z","v":3064058,"vw":4.568493},{"c":4.49,"h":4.62,"l":4.425,"n":12624,"o":4.51,"t":"2026-05-08T04:00:00Z","v":2360020,"vw":4.505531},{"c":4.78,"h":4.91,"l":4.41,"n":21701,"o":4.47,"t":"2026-05-11T04:00:00Z","v":4621430,"vw":4.714553},{"c":4.73,"h":4.79,"l":4.465,"n":14925,"o":4.73,"t":"2026-05-12T04:00:00Z","v":2899325,"vw":4.63486},{"c":4.65,"h":4.78,"l":4.5506,"n":12260,"o":4.71,"t":"2026-05-13T04:00:00Z","v":2413164,"vw":4.68418},{"c":4.44,"h":4.66,"l":4.285,"n":12759,"o":4.65,"t":"2026-05-14T04:00:00Z","v":2635057,"vw":4.434049},{"c":4.12,"h":4.27,"l":4.04,"n":14922,"o":4.24,"t":"2026-05-15T04:00:00Z","v":4374566,"vw":4.123118},{"c":3.88,"h":4.22,"l":3.85,"n":13911,"o":4.17,"t":"2026-05-18T04:00:00Z","v":2631435,"vw":3.953747},{"c":3.78,"h":3.87,"l":3.74,"n":11731,"o":3.85,"t":"2026-05-19T04:00:00Z","v":2015154,"vw":3.79242},{"c":3.85,"h":3.905,"l":3.77,"n":10430,"o":3.85,"t":"2026-05-20T04:00:00Z","v":2143832,"vw":3.851398},{"c":4.01,"h":4.1,"l":3.8,"n":10471,"o":3.83,"t":"2026-05-21T04:00:00Z","v":1966487,"vw":3.960608},{"c":4.07,"h":4.2,"l":3.9201,"n":13364,"o":4.04,"t":"2026-05-22T04:00:00Z","v":3056679,"vw":4.024047},{"c":4.26,"h":4.33,"l":4.1,"n":12162,"o":4.1,"t":"2026-05-26T04:00:00Z","v":2509760,"vw":4.232095},{"c":4.38,"h":4.45,"l":4.12,"n":12199,"o":4.19,"t":"2026-05-27T04:00:00Z","v":2783989,"vw":4.333408},{"c":4.46,"h":4.56,"l":4.24,"n":12648,"o":4.31,"t":"2026-05-28T04:00:00Z","v":3394247,"vw":4.453},{"c":4.63,"h":4.6476,"l":4.41,"n":12956,"o":4.48,"t":"2026-05-29T04:00:00Z","v":2350935,"vw":4.562771},{"c":4.76,"h":4.905,"l":4.465,"n":21162,"o":4.56,"t":"2026-06-01T04:00:00Z","v":4352216,"vw":4.731382},{"c":4.78,"h":5.0799,"l":4.73,"n":18733,"o":4.85,"t":"2026-06-02T04:00:00Z","v":3749161,"vw":4.870318},{"c":4.45,"h":4.71,"l":4.425,"n":13504,"o":4.66,"t":"2026-06-03T04:00:00Z","v":2235321,"vw":4.524563},{"c":4.44,"h":4.51,"l":4.33,"n":9538,"o":4.36,"t":"2026-06-04T04:00:00Z","v":1346297,"vw":4.444092},{"c":3.82,"h":4.36,"l":3.82,"n":17108,"o":4.35,"t":"2026-06-05T04:00:00Z","v":4314947,"vw":3.926003},{"c":3.94,"h":4.06,"l":3.85,"n":8513,"o":3.91,"t":"2026-06-08T04:00:00Z","v":1491983,"vw":3.967859},{"c":3.74,"h":4.055,"l":3.61,"n":13921,"o":3.99,"t":"2026-06-09T04:00:00Z","v":3062508,"vw":3.789932},{"c":3.54,"h":3.76,"l":3.54,"n":9645,"o":3.68,"t":"2026-06-10T04:00:00Z","v":1648386,"vw":3.623417},{"c":3.85,"h":3.85,"l":3.56,"n":11212,"o":3.6,"t":"2026-06-11T04:00:00Z","v":1987443,"vw":3.719361},{"c":3.93,"h":3.97,"l":3.835,"n":9848,"o":3.87,"t":"2026-06-12T04:00:00Z","v":1913920,"vw":3.918074},{"c":4.05,"h":4.199,"l":4.05,"n":10320,"o":4.08,"t":"2026-06-15T04:00:00Z","v":1908393,"vw":4.107474},{"c":3.92,"h":4.12,"l":3.89,"n":11309,"o":4.03,"t":"2026-06-16T04:00:00Z","v":1896839,"vw":3.970733},{"c":3.79,"h":4,"l":3.765,"n":12561,"o":3.92,"t":"2026-06-17T04:00:00Z","v":2044763,"vw":3.885363},{"c":3.79,"h":3.89,"l":3.69,"n":11804,"o":3.85,"t":"2026-06-18T04:00:00Z","v":2398632,"vw":3.775046},{"c":3.7,"h":3.826,"l":3.6701,"n":8988,"o":3.8,"t":"2026-06-22T04:00:00Z","v":1555193,"vw":3.733015},{"c":3.56,"h":3.6784,"l":3.51,"n":8561,"o":3.58,"t":"2026-06-23T04:00:00Z","v":1276031,"vw":3.59458},{"c":3.33,"h":3.55,"l":3.2734,"n":10380,"o":3.5,"t":"2026-06-24T04:00:00Z","v":1926601,"vw":3.374059},{"c":3.34,"h":3.42,"l":3.235,"n":9737,"o":3.38,"t":"2026-06-25T04:00:00Z","v":1713344,"vw":3.339073},{"c":3.36,"h":3.4053,"l":3.26,"n":6945,"o":3.29,"t":"2026-06-26T04:00:00Z","v":1115276,"vw":3.357403},{"c":3.54,"h":3.595,"l":3.3,"n":11399,"o":3.4,"t":"2026-06-29T04:00:00Z","v":3069903,"vw":3.472127},{"c":3.51,"h":3.59,"l":3.47,"n":7526,"o":3.55,"t":"2026-06-30T04:00:00Z","v":1057298,"vw":3.520885},{"c":3.41,"h":3.5599,"l":3.39,"n":7230,"o":3.51,"t":"2026-07-01T04:00:00Z","v":1048523,"vw":3.468142},{"c":3.41,"h":3.66,"l":3.345,"n":10721,"o":3.5,"t":"2026-07-02T04:00:00Z","v":2341917,"vw":3.460176},{"c":3.36,"h":3.5,"l":3.33,"n":10272,"o":3.48,"t":"2026-07-06T04:00:00Z","v":1809717,"vw":3.399055},{"c":3.23,"h":3.34,"l":3.161,"n":9960,"o":3.34,"t":"2026-07-07T04:00:00Z","v":1495036,"vw":3.241281},{"c":3.14,"h":3.22,"l":3.03,"n":8873,"o":3.11,"t":"2026-07-08T04:00:00Z","v":1444691,"vw":3.109392},{"c":3.25,"h":3.27,"l":3.12,"n":8293,"o":3.14,"t":"2026-07-09T04:00:00Z","v":1864111,"vw":3.22829},{"c":3.23,"h":3.26,"l":3.135,"n":5737,"o":3.23,"t":"2026-07-10T04:00:00Z","v":845794,"vw":3.204132},{"c":3.14,"h":3.39,"l":3.08,"n":17055,"o":3.2,"t":"2026-07-13T04:00:00Z","v":4999242,"vw":3.258204},{"c":3.21,"h":3.295,"l":3.13,"n":6942,"o":3.13,"t":"2026-07-14T04:00:00Z","v":1470667,"vw":3.225525},{"c":3.14,"h":3.27,"l":3.05,"n":6420,"o":3.2,"t":"2026-07-15T04:00:00Z","v":1008647,"vw":3.131432},{"c":2.97,"h":3.09,"l":2.89,"n":9364,"o":3.05,"t":"2026-07-16T04:00:00Z","v":2393705,"vw":2.951514},{"c":2.98,"h":2.985,"l":2.805,"n":9290,"o":2.9,"t":"2026-07-17T04:00:00Z","v":1815761,"vw":2.920336},{"c":2.98,"h":3.0397,"l":2.915,"n":6565,"o":2.95,"t":"2026-07-20T04:00:00Z","v":1077134,"vw":2.9814},{"c":3.19,"h":3.2,"l":3.04,"n":7648,"o":3.04,"t":"2026-07-21T04:00:00Z","v":1194682,"vw":3.128963},{"c":3.18,"h":3.28,"l":3.13,"n":6833,"o":3.18,"t":"2026-07-22T04:00:00Z","v":1063268,"vw":3.199304},{"c":3.16,"h":3.21,"l":3.095,"n":8182,"o":3.11,"t":"2026-07-23T04:00:00Z","v":1177817,"vw":3.14678},{"c":3.02,"h":3.16,"l":3.015,"n":5771,"o":3.15,"t":"2026-07-24T04:00:00Z","v":762588,"vw":3.046922},{"c":3.1,"h":3.15,"l":3.02,"n":5165,"o":3.05,"t":"2026-07-27T04:00:00Z","v":1069919,"vw":3.088921},{"c":2.99,"h":3.03,"l":2.9,"n":6914,"o":3.02,"t":"2026-07-28T04:00:00Z","v":1046835,"vw":2.970824},{"c":2.92,"h":3.025,"l":2.86,"n":8341,"o":2.99,"t":"2026-07-29T04:00:00Z","v":1441216,"vw":2.936626},{"c":3.18,"h":3.19,"l":2.99,"n":7308,"o":2.99,"t":"2026-07-30T04:00:00Z","v":1197226,"vw":3.125488},{"c":3.13,"h":3.1963,"l":3.075,"n":7371,"o":3.18,"t":"2026-07-31T04:00:00Z","v":1119250,"vw":3.136356},{"c":3.2,"h":3.221,"l":3.08,"n":8150,"o":3.12,"t":"2026-08-03T04:00:00Z","v":924224,"vw":3.180866},{"c":3.44,"h":3.49,"l":3.27,"n":14124,"o":3.28,"t":"2026-08-04T04:00:00Z","v":1895603,"vw":3.410468},{"c":3.52,"h":3.5651,"l":3.38,"n":10089,"o":3.46,"t":"2026-08-05T04:00:00Z","v":1714890,"vw":3.517072},{"c":3.6,"h":3.64,"l":3.45,"n":10316,"o":3.51,"t":"2026-08-06T04:00:00Z","v":1255911,"vw":3.585448},{"c":3.8,"h":3.84,"l":3.65,"n":12814,"o":3.65,"t":"2026-08-07T04:00:00Z","v":1930596,"vw":3.76446},{"c":3.88,"h":3.95,"l":3.8,"n":13509,"o":3.8,"t":"2026-08-10T04:00:00Z","v":1530339,"vw":3.879284},{"c":3.93,"h":3.96,"l":3.83,"n":10217,"o":3.88,"t":"2026-08-11T04:00:00Z","v":1360844,"vw":3.912188},{"c":3.76,"h":3.98,"l":3.74,"n":10022,"o":3.95,"t":"2026-08-12T04:00:00Z","v":1415116,"vw":3.836877},{"c":3.78,"h":3.83,"l":3.7,"n":6049,"o":3.73,"t":"2026-08-13T04:00:00Z","v":1124694,"vw":3.788635},{"c":3.74,"h":3.9,"l":3.735,"n":7276,"o":3.77,"t":"2026-08-14T04:00:00Z","v":889765,"vw":3.800925},{"c":3.72,"h":3.775,"l":3.675,"n":6556,"o":3.74,"t":"2026-08-17T04:00:00Z","v":990437,"vw":3.727841},{"c":3.59,"h":3.7,"l":3.54,"n":6471,"o":3.65,"t":"2026-08-18T04:00:00Z","v":773033,"vw":3.604663},{"c":3.69,"h":3.74,"l":3.62,"n":5733,"o":3.62,"t":"2026-08-19T04:00:00Z","v":826480,"vw":3.681973},{"c":3.63,"h":3.67,"l":3.54,"n":5874,"o":3.66,"t":"2026-08-20T04:00:00Z","v":853594,"vw":3.593451},{"c":3.96,"h":3.98,"l":3.7,"n":10210,"o":3.7,"t":"2026-08-21T04:00:00Z","v":2433964,"vw":3.912902},{"c":3.76,"h":4,"l":3.75,"n":7445,"o":3.98,"t":"2026-08-24T04:00:00Z","v":962722,"vw":3.81296},{"c":3.84,"h":3.885,"l":3.7,"n":6354,"o":3.75,"t":"2026-08-25T04:00:00Z","v":848329,"vw":3.816518},{"c":3.72,"h":3.915,"l":3.7,"n":6006,"o":3.83,"t":"2026-08-26T04:00:00Z","v":806861,"vw":3.769543},{"c":3.78,"h":3.83,"l":3.71,"n":5996,"o":3.74,"t":"2026-08-27T04:00:00Z","v":673958,"vw":3.774269},{"c":3.62,"h":3.81,"l":3.6001,"n":10129,"o":3.78,"t":"2026-08-28T04:00:00Z","v":1946271,"vw":3.702322},{"c":3.61,"h":3.695,"l":3.59,"n":6365,"o":3.63,"t":"2026-08-31T04:00:00Z","v":988722,"vw":3.624138},{"c":3.35,"h":3.6,"l":3.345,"n":7651,"o":3.6,"t":"2026-09-01T04:00:00Z","v":1100409,"vw":3.423646},{"c":3.48,"h":3.49,"l":3.37,"n":5328,"o":3.37,"t":"2026-09-02T04:00:00Z","v":741714,"vw":3.447377},{"c":3.27,"h":3.5627,"l":3.2338,"n":8434,"o":3.55,"t":"2026-09-03T04:00:00Z","v":1364067,"vw":3.335493},{"c":3.3,"h":3.42,"l":3.26,"n":6759,"o":3.26,"t":"2026-09-04T04:00:00Z","v":1755694,"vw":3.334927},{"c":3.49,"h":3.59,"l":3.36,"n":8610,"o":3.36,"t":"2026-09-08T04:00:00Z","v":1636144,"vw":3.507434},{"c":3.51,"h":3.57,"l":3.4603,"n":6602,"o":3.49,"t":"2026-09-09T04:00:00Z","v":1020505,"vw":3.508156},{"c":3.31,"h":3.47,"l":3.275,"n":9712,"o":3.46,"t":"2026-09-10T04:00:00Z","v":1913954,"vw":3.352212},{"c":3.27,"h":3.4,"l":3.27,"n":8522,"o":3.39,"t":"2026-09-11T04:00:00Z","v":1329073,"vw":3.326133},{"c":3.22,"h":3.33,"l":3.125,"n":8850,"o":3.3,"t":"2026-09-14T04:00:00Z","v":1769701,"vw":3.196087},{"c":3.19,"h":3.25,"l":3.11,"n":6718,"o":3.2,"t":"2026-09-15T04:00:00Z","v":1083683,"vw":3.16754},{"c":3.12,"h":3.26,"l":3.05,"n":6692,"o":3.21,"t":"2026-09-16T04:00:00Z","v":1029466,"vw":3.132513},{"c":3.24,"h":3.29,"l":3.2001,"n":6562,"o":3.26,"t":"2026-09-17T04:00:00Z","v":1094447,"vw":3.243354},{"c":3.26,"h":3.29,"l":3.16,"n":6256,"o":3.24,"t":"2026-09-18T04:00:00Z","v":1198546,"vw":3.2254},{"c":3.34,"h":3.48,"l":3.31,"n":8486,"o":3.43,"t":"2026-09-21T04:00:00Z","v":1431077,"vw":3.363197},{"c":3.43,"h":3.44,"l":3.3,"n":7094,"o":3.35,"t":"2026-09-22T04:00:00Z","v":1286123,"vw":3.392857},{"c":3.31,"h":3.41,"l":3.2815,"n":6539,"o":3.41,"t":"2026-09-23T04:00:00Z","v":1266052,"vw":3.314163},{"c":3.25,"h":3.3,"l":3.225,"n":6005,"o":3.26,"t":"2026-09-24T04:00:00Z","v":1241200,"vw":3.257607},{"c":3.2,"h":3.288,"l":3.1609,"n":6588,"o":3.26,"t":"2026-09-25T04:00:00Z","v":1033886,"vw":3.211404},{"c":3.16,"h":3.225,"l":3.084,"n":6127,"o":3.1,"t":"2026-09-28T04:00:00Z","v":1003304,"vw":3.173197},{"c":3.1,"h":3.2,"l":3.08,"n":7121,"o":3.2,"t":"2026-09-29T04:00:00Z","v":979394,"vw":3.114964},{"c":3.1,"h":3.22,"l":3.09,"n":6589,"o":3.15,"t":"2026-09-30T04:00:00Z","v":1194968,"vw":3.141559},{"c":3.06,"h":3.11,"l":2.99,"n":7264,"o":3.08,"t":"2026-10-01T04:00:00Z","v":1332018,"vw":3.042389},{"c":3.09,"h":3.19,"l":3.0501,"n":5388,"o":3.15,"t":"2026-10-02T04:00:00Z","v":1109075,"vw":3.1199},{"c":3.04,"h":3.18,"l":3,"n":6192,"o":3.14,"t":"2026-10-05T04:00:00Z","v":1190423,"vw":3.048402},{"c":2.97,"h":3.1,"l":2.92,"n":7700,"o":3.06,"t":"2026-10-06T04:00:00Z","v":1473848,"vw":2.982951},{"c":2.85,"h":2.93,"l":2.85,"n":8502,"o":2.9,"t":"2026-10-07T04:00:00Z","v":1433343,"vw":2.875771},{"c":2.81,"h":2.855,"l":2.76,"n":7284,"o":2.83,"t":"2026-10-08T04:00:00Z","v":1482202,"vw":2.803268},{"c":2.8,"h":2.87,"l":2.79,"n":4857,"o":2.86,"t":"2026-10-09T04:00:00Z","v":876499,"vw":2.823648},{"c":2.73,"h":2.78,"l":2.691,"n":5289,"o":2.78,"t":"2026-10-12T04:00:00Z","v":948569,"vw":2.72586},{"c":2.64,"h":2.72,"l":2.615,"n":5941,"o":2.7,"t":"2026-10-13T04:00:00Z","v":1048795,"vw":2.65336},{"c":2.43,"h":2.59,"l":2.41,"n":7877,"o":2.57,"t":"2026-10-14T04:00:00Z","v":1833031,"vw":2.470802},{"c":2.45,"h":2.46,"l":2.3,"n":7537,"o":2.43,"t":"2026-10-15T04:00:00Z","v":1225812,"vw":2.395182},{"c":2.36,"h":2.499,"l":2.33,"n":6860,"o":2.47,"t":"2026-10-16T04:00:00Z","v":1265035,"vw":2.390254},{"c":2.33,"h":2.44,"l":2.32,"n":5654,"o":2.44,"t":"2026-10-19T04:00:00Z","v":1082038,"vw":2.357212},{"c":2.28,"h":2.35,"l":2.25,"n":5261,"o":2.31,"t":"2026-10-20T04:00:00Z","v":965470,"vw":2.293298},{"c":2.23,"h":2.305,"l":2.2126,"n":5289,"o":2.3,"t":"2026-10-21T04:00:00Z","v":1138737,"vw":2.248311},{"c":2.13,"h":2.2,"l":2.11,"n":5133,"o":2.2,"t":"2026-10-22T04:00:00Z","v":1393703,"vw":2.142645}],"volatilityBars":[{"c":3.442,"h":3.45,"l":3.34,"n":72,"o":3.34,"t":"2026-09-21T08:00:00Z","v":28535,"vw":3.396572},{"c":3.4,"h":3.4448,"l":3.4,"n":7,"o":3.4448,"t":"2026-09-21T08:15:00Z","v":1914,"vw":3.425364},{"c":3.43,"h":3.44,"l":3.43,"n":4,"o":3.44,"t":"2026-09-21T08:30:00Z","v":300,"vw":3.435},{"c":3.37,"h":3.37,"l":3.37,"n":36,"o":3.37,"t":"2026-09-21T08:45:00Z","v":1257,"vw":3.37},{"c":3.3997,"h":3.3997,"l":3.3997,"n":1,"o":3.3997,"t":"2026-09-21T09:15:00Z","v":332,"vw":3.3997},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-09-21T09:45:00Z","v":900,"vw":3.4},{"c":3.41,"h":3.41,"l":3.4,"n":4,"o":3.41,"t":"2026-09-21T10:15:00Z","v":518,"vw":3.408},{"c":3.45,"h":3.47,"l":3.44,"n":18,"o":3.44,"t":"2026-09-21T10:45:00Z","v":5116,"vw":3.448884},{"c":3.44,"h":3.48,"l":3.41,"n":50,"o":3.44,"t":"2026-09-21T11:00:00Z","v":17543,"vw":3.440245},{"c":3.4458,"h":3.4499,"l":3.435,"n":10,"o":3.435,"t":"2026-09-21T11:15:00Z","v":4576,"vw":3.440708},{"c":3.45,"h":3.45,"l":3.425,"n":9,"o":3.4497,"t":"2026-09-21T11:30:00Z","v":1987,"vw":3.44471},{"c":3.4399,"h":3.44,"l":3.4399,"n":6,"o":3.44,"t":"2026-09-21T12:00:00Z","v":2283,"vw":3.439956},{"c":3.428,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-09-21T12:15:00Z","v":2200,"vw":3.428182},{"c":3.44,"h":3.44,"l":3.42,"n":16,"o":3.42,"t":"2026-09-21T12:30:00Z","v":1730,"vw":3.43059},{"c":3.4231,"h":3.4231,"l":3.4231,"n":1,"o":3.4231,"t":"2026-09-21T12:45:00Z","v":500,"vw":3.4231},{"c":3.42,"h":3.44,"l":3.42,"n":28,"o":3.44,"t":"2026-09-21T13:00:00Z","v":4961,"vw":3.430261},{"c":3.43,"h":3.44,"l":3.41,"n":12,"o":3.44,"t":"2026-09-21T13:15:00Z","v":1685,"vw":3.434103},{"c":3.34,"h":3.48,"l":3.34,"n":631,"o":3.43,"t":"2026-09-21T13:30:00Z","v":150802,"vw":3.407555},{"c":3.32,"h":3.37,"l":3.315,"n":266,"o":3.3478,"t":"2026-09-21T13:45:00Z","v":45381,"vw":3.33746},{"c":3.335,"h":3.3467,"l":3.31,"n":393,"o":3.31,"t":"2026-09-21T14:00:00Z","v":72884,"vw":3.331854},{"c":3.33,"h":3.35,"l":3.32,"n":324,"o":3.335,"t":"2026-09-21T14:15:00Z","v":35844,"vw":3.336509},{"c":3.325,"h":3.335,"l":3.315,"n":330,"o":3.33,"t":"2026-09-21T14:30:00Z","v":48035,"vw":3.325762},{"c":3.335,"h":3.335,"l":3.32,"n":169,"o":3.33,"t":"2026-09-21T14:45:00Z","v":21468,"vw":3.326603},{"c":3.36,"h":3.365,"l":3.335,"n":269,"o":3.335,"t":"2026-09-21T15:00:00Z","v":61088,"vw":3.352081},{"c":3.3606,"h":3.375,"l":3.3501,"n":328,"o":3.365,"t":"2026-09-21T15:15:00Z","v":75529,"vw":3.362363},{"c":3.3601,"h":3.365,"l":3.355,"n":285,"o":3.36,"t":"2026-09-21T15:30:00Z","v":55560,"vw":3.360186},{"c":3.375,"h":3.39,"l":3.36,"n":232,"o":3.36,"t":"2026-09-21T15:45:00Z","v":29457,"vw":3.379888},{"c":3.385,"h":3.39,"l":3.355,"n":428,"o":3.37,"t":"2026-09-21T16:00:00Z","v":67778,"vw":3.379408},{"c":3.385,"h":3.4,"l":3.38,"n":275,"o":3.39,"t":"2026-09-21T16:15:00Z","v":45531,"vw":3.389487},{"c":3.37,"h":3.39,"l":3.37,"n":180,"o":3.385,"t":"2026-09-21T16:30:00Z","v":44135,"vw":3.383603},{"c":3.3799,"h":3.38,"l":3.37,"n":160,"o":3.375,"t":"2026-09-21T16:45:00Z","v":32345,"vw":3.374243},{"c":3.39,"h":3.4,"l":3.375,"n":261,"o":3.375,"t":"2026-09-21T17:00:00Z","v":51484,"vw":3.385266},{"c":3.37,"h":3.385,"l":3.37,"n":172,"o":3.385,"t":"2026-09-21T17:15:00Z","v":34442,"vw":3.380574},{"c":3.365,"h":3.3793,"l":3.36,"n":160,"o":3.375,"t":"2026-09-21T17:30:00Z","v":21432,"vw":3.37009},{"c":3.3686,"h":3.38,"l":3.355,"n":210,"o":3.3625,"t":"2026-09-21T17:45:00Z","v":26117,"vw":3.366215},{"c":3.375,"h":3.375,"l":3.3662,"n":178,"o":3.3694,"t":"2026-09-21T18:00:00Z","v":17475,"vw":3.371805},{"c":3.3609,"h":3.38,"l":3.3609,"n":185,"o":3.37,"t":"2026-09-21T18:15:00Z","v":17629,"vw":3.369164},{"c":3.36,"h":3.37,"l":3.35,"n":232,"o":3.365,"t":"2026-09-21T18:30:00Z","v":24455,"vw":3.359174},{"c":3.355,"h":3.365,"l":3.35,"n":242,"o":3.355,"t":"2026-09-21T18:45:00Z","v":32907,"vw":3.356061},{"c":3.36,"h":3.365,"l":3.3501,"n":283,"o":3.355,"t":"2026-09-21T19:00:00Z","v":58356,"vw":3.355536},{"c":3.355,"h":3.365,"l":3.355,"n":136,"o":3.365,"t":"2026-09-21T19:15:00Z","v":13914,"vw":3.360487},{"c":3.3491,"h":3.36,"l":3.34,"n":373,"o":3.36,"t":"2026-09-21T19:30:00Z","v":62044,"vw":3.356676},{"c":3.33,"h":3.35,"l":3.33,"n":784,"o":3.345,"t":"2026-09-21T19:45:00Z","v":125248,"vw":3.338012},{"c":3.3408,"h":3.3408,"l":3.34,"n":14,"o":3.34,"t":"2026-09-21T20:00:00Z","v":55443,"vw":3.340043},{"c":3.3412,"h":3.4,"l":3.3412,"n":2,"o":3.4,"t":"2026-09-21T20:15:00Z","v":600,"vw":3.351},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-21T20:30:00Z","v":100,"vw":3.35},{"c":3.3401,"h":3.3401,"l":3.3401,"n":2,"o":3.3401,"t":"2026-09-21T20:45:00Z","v":509,"vw":3.3401},{"c":3.34,"h":3.39,"l":3.34,"n":18,"o":3.38,"t":"2026-09-21T21:00:00Z","v":9943,"vw":3.360236},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-21T21:45:00Z","v":193,"vw":3.39},{"c":3.35,"h":3.399,"l":3.35,"n":3,"o":3.39,"t":"2026-09-21T22:00:00Z","v":450,"vw":3.375222},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-09-21T22:45:00Z","v":1182,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-21T23:00:00Z","v":150,"vw":3.41},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.39,"t":"2026-09-21T23:15:00Z","v":550,"vw":3.397273},{"c":3.4007,"h":3.4007,"l":3.4007,"n":3,"o":3.4007,"t":"2026-09-21T23:30:00Z","v":1001,"vw":3.4007},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-21T23:45:00Z","v":200,"vw":3.41},{"c":3.385,"h":3.47,"l":3.38,"n":30,"o":3.47,"t":"2026-09-22T08:00:00Z","v":3031,"vw":3.400025},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-09-22T08:15:00Z","v":200,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T09:00:00Z","v":800,"vw":3.44},{"c":3.4393,"h":3.4393,"l":3.4393,"n":2,"o":3.4393,"t":"2026-09-22T10:30:00Z","v":250,"vw":3.4393},{"c":3.4,"h":3.43,"l":3.39,"n":10,"o":3.395,"t":"2026-09-22T10:45:00Z","v":1172,"vw":3.403338},{"c":3.35,"h":3.38,"l":3.35,"n":9,"o":3.3556,"t":"2026-09-22T11:00:00Z","v":2699,"vw":3.362373},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-22T11:30:00Z","v":110,"vw":3.35},{"c":3.39,"h":3.4,"l":3.39,"n":2,"o":3.4,"t":"2026-09-22T11:45:00Z","v":372,"vw":3.39328},{"c":3.382,"h":3.4148,"l":3.37,"n":8,"o":3.37,"t":"2026-09-22T12:00:00Z","v":1760,"vw":3.378556},{"c":3.4,"h":3.4,"l":3.37,"n":5,"o":3.38,"t":"2026-09-22T12:15:00Z","v":723,"vw":3.386718},{"c":3.38,"h":3.4296,"l":3.38,"n":29,"o":3.4,"t":"2026-09-22T12:30:00Z","v":23867,"vw":3.42351},{"c":3.4123,"h":3.4252,"l":3.4123,"n":2,"o":3.4252,"t":"2026-09-22T13:00:00Z","v":2600,"vw":3.412796},{"c":3.36,"h":3.43,"l":3.36,"n":7,"o":3.43,"t":"2026-09-22T13:15:00Z","v":992,"vw":3.381188},{"c":3.38,"h":3.385,"l":3.3314,"n":370,"o":3.35,"t":"2026-09-22T13:30:00Z","v":58055,"vw":3.359623},{"c":3.375,"h":3.42,"l":3.37,"n":397,"o":3.38,"t":"2026-09-22T13:45:00Z","v":99988,"vw":3.396814},{"c":3.37,"h":3.385,"l":3.345,"n":237,"o":3.37,"t":"2026-09-22T14:00:00Z","v":39356,"vw":3.358977},{"c":3.32,"h":3.37,"l":3.31,"n":341,"o":3.37,"t":"2026-09-22T14:15:00Z","v":50245,"vw":3.336436},{"c":3.3,"h":3.32,"l":3.3,"n":254,"o":3.3186,"t":"2026-09-22T14:30:00Z","v":29335,"vw":3.309718},{"c":3.345,"h":3.345,"l":3.3,"n":287,"o":3.31,"t":"2026-09-22T14:45:00Z","v":42079,"vw":3.315461},{"c":3.37,"h":3.37,"l":3.345,"n":183,"o":3.345,"t":"2026-09-22T15:00:00Z","v":19769,"vw":3.357525},{"c":3.385,"h":3.3886,"l":3.36,"n":163,"o":3.375,"t":"2026-09-22T15:15:00Z","v":22976,"vw":3.374243},{"c":3.365,"h":3.3891,"l":3.3614,"n":136,"o":3.385,"t":"2026-09-22T15:30:00Z","v":20996,"vw":3.378067},{"c":3.375,"h":3.375,"l":3.3614,"n":197,"o":3.365,"t":"2026-09-22T15:45:00Z","v":36223,"vw":3.370519},{"c":3.375,"h":3.38,"l":3.3614,"n":124,"o":3.38,"t":"2026-09-22T16:00:00Z","v":23412,"vw":3.373512},{"c":3.365,"h":3.3791,"l":3.36,"n":124,"o":3.375,"t":"2026-09-22T16:15:00Z","v":28379,"vw":3.364853},{"c":3.385,"h":3.39,"l":3.365,"n":127,"o":3.3684,"t":"2026-09-22T16:30:00Z","v":18108,"vw":3.375186},{"c":3.385,"h":3.4,"l":3.385,"n":221,"o":3.385,"t":"2026-09-22T16:45:00Z","v":52473,"vw":3.391256},{"c":3.375,"h":3.39,"l":3.37,"n":109,"o":3.39,"t":"2026-09-22T17:00:00Z","v":20945,"vw":3.380429},{"c":3.375,"h":3.38,"l":3.37,"n":80,"o":3.38,"t":"2026-09-22T17:15:00Z","v":17779,"vw":3.375426},{"c":3.385,"h":3.385,"l":3.37,"n":141,"o":3.375,"t":"2026-09-22T17:30:00Z","v":15747,"vw":3.377973},{"c":3.415,"h":3.415,"l":3.3821,"n":435,"o":3.385,"t":"2026-09-22T17:45:00Z","v":93019,"vw":3.405045},{"c":3.415,"h":3.43,"l":3.4001,"n":270,"o":3.41,"t":"2026-09-22T18:00:00Z","v":21209,"vw":3.415279},{"c":3.41,"h":3.42,"l":3.405,"n":210,"o":3.415,"t":"2026-09-22T18:15:00Z","v":34916,"vw":3.411705},{"c":3.385,"h":3.4109,"l":3.385,"n":189,"o":3.41,"t":"2026-09-22T18:30:00Z","v":25025,"vw":3.399462},{"c":3.405,"h":3.405,"l":3.385,"n":166,"o":3.385,"t":"2026-09-22T18:45:00Z","v":24426,"vw":3.396633},{"c":3.415,"h":3.415,"l":3.4,"n":219,"o":3.405,"t":"2026-09-22T19:00:00Z","v":16592,"vw":3.407521},{"c":3.415,"h":3.42,"l":3.405,"n":271,"o":3.415,"t":"2026-09-22T19:15:00Z","v":34972,"vw":3.411512},{"c":3.425,"h":3.44,"l":3.415,"n":532,"o":3.415,"t":"2026-09-22T19:30:00Z","v":96255,"vw":3.428747},{"c":3.43,"h":3.44,"l":3.42,"n":758,"o":3.425,"t":"2026-09-22T19:45:00Z","v":126550,"vw":3.430221},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-09-22T20:00:00Z","v":120425,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-22T20:15:00Z","v":103,"vw":3.43},{"c":3.4322,"h":3.4322,"l":3.4322,"n":1,"o":3.4322,"t":"2026-09-22T21:00:00Z","v":495,"vw":3.4322},{"c":3.4371,"h":3.4371,"l":3.42,"n":9,"o":3.432,"t":"2026-09-22T21:15:00Z","v":1511,"vw":3.430007},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-22T21:30:00Z","v":200,"vw":3.42},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T21:45:00Z","v":100,"vw":3.44},{"c":3.4,"h":3.41,"l":3.4,"n":8,"o":3.41,"t":"2026-09-22T22:00:00Z","v":808,"vw":3.408571},{"c":3.3999,"h":3.3999,"l":3.3999,"n":1,"o":3.3999,"t":"2026-09-22T22:15:00Z","v":300,"vw":3.3999},{"c":3.38,"h":3.3831,"l":3.38,"n":2,"o":3.3831,"t":"2026-09-22T22:30:00Z","v":16588,"vw":3.381231},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T22:45:00Z","v":101,"vw":3.38},{"c":3.3805,"h":3.44,"l":3.3805,"n":6,"o":3.44,"t":"2026-09-22T23:00:00Z","v":866,"vw":3.387492},{"c":3.39,"h":3.39,"l":3.385,"n":3,"o":3.385,"t":"2026-09-22T23:15:00Z","v":450,"vw":3.388811},{"c":3.4384,"h":3.44,"l":3.38,"n":12,"o":3.38,"t":"2026-09-22T23:30:00Z","v":10767,"vw":3.385788},{"c":3.44,"h":3.44,"l":3.38,"n":2,"o":3.38,"t":"2026-09-22T23:45:00Z","v":2300,"vw":3.387826},{"c":3.42,"h":3.49,"l":3.42,"n":55,"o":3.49,"t":"2026-09-23T08:00:00Z","v":10685,"vw":3.458042},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-23T08:15:00Z","v":699,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-23T08:30:00Z","v":707,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-23T08:45:00Z","v":693,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-23T09:00:00Z","v":107,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-09-23T09:30:00Z","v":773,"vw":3.42},{"c":3.49,"h":3.49,"l":3.46,"n":9,"o":3.46,"t":"2026-09-23T09:45:00Z","v":4792,"vw":3.47954},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-23T10:00:00Z","v":697,"vw":3.46},{"c":3.47,"h":3.47,"l":3.44,"n":6,"o":3.455,"t":"2026-09-23T10:15:00Z","v":601,"vw":3.454396},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-09-23T10:30:00Z","v":568,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-09-23T10:45:00Z","v":1095,"vw":3.45},{"c":3.4392,"h":3.44,"l":3.4392,"n":8,"o":3.44,"t":"2026-09-23T11:00:00Z","v":949,"vw":3.439805},{"c":3.45,"h":3.45,"l":3.44,"n":15,"o":3.44,"t":"2026-09-23T11:15:00Z","v":412,"vw":3.446645},{"c":3.4205,"h":3.45,"l":3.4205,"n":28,"o":3.44,"t":"2026-09-23T11:30:00Z","v":1435,"vw":3.438271},{"c":3.42,"h":3.4295,"l":3.42,"n":9,"o":3.4295,"t":"2026-09-23T11:45:00Z","v":928,"vw":3.423563},{"c":3.39,"h":3.42,"l":3.39,"n":17,"o":3.42,"t":"2026-09-23T12:00:00Z","v":2109,"vw":3.398338},{"c":3.38,"h":3.42,"l":3.38,"n":14,"o":3.39,"t":"2026-09-23T12:15:00Z","v":833,"vw":3.393237},{"c":3.42,"h":3.4236,"l":3.3901,"n":21,"o":3.3901,"t":"2026-09-23T12:30:00Z","v":15212,"vw":3.391272},{"c":3.4361,"h":3.4361,"l":3.4361,"n":3,"o":3.4361,"t":"2026-09-23T13:00:00Z","v":176,"vw":3.4361},{"c":3.4,"h":3.4298,"l":3.4,"n":4,"o":3.42,"t":"2026-09-23T13:15:00Z","v":1400,"vw":3.409943},{"c":3.31,"h":3.41,"l":3.2902,"n":592,"o":3.41,"t":"2026-09-23T13:30:00Z","v":102596,"vw":3.335691},{"c":3.3,"h":3.32,"l":3.29,"n":254,"o":3.31,"t":"2026-09-23T13:45:00Z","v":48821,"vw":3.302869},{"c":3.31,"h":3.33,"l":3.295,"n":439,"o":3.3,"t":"2026-09-23T14:00:00Z","v":81121,"vw":3.310696},{"c":3.2999,"h":3.3178,"l":3.29,"n":329,"o":3.31,"t":"2026-09-23T14:15:00Z","v":69554,"vw":3.305306},{"c":3.295,"h":3.315,"l":3.2909,"n":185,"o":3.2977,"t":"2026-09-23T14:30:00Z","v":32061,"vw":3.305093},{"c":3.335,"h":3.34,"l":3.29,"n":236,"o":3.295,"t":"2026-09-23T14:45:00Z","v":46111,"vw":3.318514},{"c":3.345,"h":3.345,"l":3.32,"n":167,"o":3.33,"t":"2026-09-23T15:00:00Z","v":34230,"vw":3.333185},{"c":3.335,"h":3.355,"l":3.335,"n":233,"o":3.34,"t":"2026-09-23T15:15:00Z","v":53387,"vw":3.341623},{"c":3.33,"h":3.33,"l":3.315,"n":146,"o":3.33,"t":"2026-09-23T15:30:00Z","v":17555,"vw":3.322591},{"c":3.315,"h":3.33,"l":3.31,"n":137,"o":3.325,"t":"2026-09-23T15:45:00Z","v":28881,"vw":3.320053},{"c":3.32,"h":3.335,"l":3.3109,"n":232,"o":3.315,"t":"2026-09-23T16:00:00Z","v":57938,"vw":3.325029},{"c":3.31,"h":3.32,"l":3.31,"n":109,"o":3.32,"t":"2026-09-23T16:15:00Z","v":15984,"vw":3.315084},{"c":3.32,"h":3.32,"l":3.31,"n":100,"o":3.31,"t":"2026-09-23T16:30:00Z","v":6168,"vw":3.315084},{"c":3.32,"h":3.32,"l":3.31,"n":78,"o":3.315,"t":"2026-09-23T16:45:00Z","v":10590,"vw":3.313605},{"c":3.305,"h":3.315,"l":3.3022,"n":197,"o":3.315,"t":"2026-09-23T17:00:00Z","v":22331,"vw":3.309563},{"c":3.315,"h":3.32,"l":3.31,"n":116,"o":3.31,"t":"2026-09-23T17:15:00Z","v":8089,"vw":3.314002},{"c":3.305,"h":3.315,"l":3.3,"n":114,"o":3.315,"t":"2026-09-23T17:30:00Z","v":13535,"vw":3.308574},{"c":3.315,"h":3.32,"l":3.305,"n":131,"o":3.31,"t":"2026-09-23T17:45:00Z","v":17710,"vw":3.311656},{"c":3.3099,"h":3.315,"l":3.305,"n":134,"o":3.315,"t":"2026-09-23T18:00:00Z","v":14196,"vw":3.308213},{"c":3.32,"h":3.33,"l":3.31,"n":186,"o":3.31,"t":"2026-09-23T18:15:00Z","v":50538,"vw":3.319795},{"c":3.32,"h":3.32,"l":3.315,"n":78,"o":3.315,"t":"2026-09-23T18:30:00Z","v":13886,"vw":3.315505},{"c":3.315,"h":3.32,"l":3.315,"n":142,"o":3.315,"t":"2026-09-23T18:45:00Z","v":10892,"vw":3.316977},{"c":3.31,"h":3.32,"l":3.3,"n":207,"o":3.315,"t":"2026-09-23T19:00:00Z","v":34936,"vw":3.30955},{"c":3.305,"h":3.31,"l":3.3,"n":156,"o":3.305,"t":"2026-09-23T19:15:00Z","v":14240,"vw":3.305086},{"c":3.295,"h":3.31,"l":3.29,"n":338,"o":3.31,"t":"2026-09-23T19:30:00Z","v":37806,"vw":3.29927},{"c":3.31,"h":3.31,"l":3.2815,"n":804,"o":3.29,"t":"2026-09-23T19:45:00Z","v":154886,"vw":3.299869},{"c":3.31,"h":3.31,"l":3.31,"n":7,"o":3.31,"t":"2026-09-23T20:00:00Z","v":188238,"vw":3.31},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-23T20:30:00Z","v":132,"vw":3.38},{"c":3.3661,"h":3.3661,"l":3.3661,"n":1,"o":3.3661,"t":"2026-09-23T20:45:00Z","v":500,"vw":3.3661},{"c":3.32,"h":3.335,"l":3.31,"n":4,"o":3.335,"t":"2026-09-23T21:00:00Z","v":2100,"vw":3.315952},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-23T21:30:00Z","v":100,"vw":3.33},{"c":3.2893,"h":3.3397,"l":3.2893,"n":6,"o":3.2932,"t":"2026-09-23T22:00:00Z","v":1101,"vw":3.327632},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-23T22:30:00Z","v":280,"vw":3.34},{"c":3.3191,"h":3.32,"l":3.3191,"n":2,"o":3.32,"t":"2026-09-23T23:30:00Z","v":600,"vw":3.31985},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-23T23:45:00Z","v":300,"vw":3.32},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-24T08:00:00Z","v":222,"vw":3.33},{"c":3.28,"h":3.28,"l":3.27,"n":7,"o":3.27,"t":"2026-09-24T10:30:00Z","v":988,"vw":3.27139},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-24T10:45:00Z","v":250,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-24T11:15:00Z","v":100,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-24T11:30:00Z","v":127,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-24T11:45:00Z","v":155,"vw":3.31},{"c":3.27,"h":3.3,"l":3.27,"n":12,"o":3.27,"t":"2026-09-24T12:30:00Z","v":2679,"vw":3.283445},{"c":3.29,"h":3.31,"l":3.23,"n":19,"o":3.31,"t":"2026-09-24T13:15:00Z","v":1252,"vw":3.261841},{"c":3.275,"h":3.3,"l":3.232,"n":448,"o":3.26,"t":"2026-09-24T13:30:00Z","v":72912,"vw":3.268546},{"c":3.265,"h":3.28,"l":3.25,"n":367,"o":3.275,"t":"2026-09-24T13:45:00Z","v":61501,"vw":3.269932},{"c":3.265,"h":3.275,"l":3.26,"n":212,"o":3.26,"t":"2026-09-24T14:00:00Z","v":33591,"vw":3.264341},{"c":3.27,"h":3.28,"l":3.26,"n":330,"o":3.27,"t":"2026-09-24T14:15:00Z","v":49034,"vw":3.26846},{"c":3.26,"h":3.275,"l":3.26,"n":124,"o":3.275,"t":"2026-09-24T14:30:00Z","v":15791,"vw":3.269458},{"c":3.255,"h":3.27,"l":3.255,"n":189,"o":3.26,"t":"2026-09-24T14:45:00Z","v":40684,"vw":3.261265},{"c":3.245,"h":3.255,"l":3.24,"n":196,"o":3.255,"t":"2026-09-24T15:00:00Z","v":33219,"vw":3.246339},{"c":3.23,"h":3.255,"l":3.23,"n":182,"o":3.245,"t":"2026-09-24T15:15:00Z","v":23198,"vw":3.239194},{"c":3.245,"h":3.245,"l":3.225,"n":179,"o":3.23,"t":"2026-09-24T15:30:00Z","v":24740,"vw":3.232757},{"c":3.255,"h":3.2592,"l":3.244,"n":137,"o":3.25,"t":"2026-09-24T15:45:00Z","v":23452,"vw":3.25148},{"c":3.255,"h":3.255,"l":3.245,"n":252,"o":3.25,"t":"2026-09-24T16:00:00Z","v":38098,"vw":3.252774},{"c":3.275,"h":3.295,"l":3.255,"n":474,"o":3.26,"t":"2026-09-24T16:15:00Z","v":110625,"vw":3.274067},{"c":3.265,"h":3.28,"l":3.2601,"n":114,"o":3.275,"t":"2026-09-24T16:30:00Z","v":32363,"vw":3.269331},{"c":3.2728,"h":3.285,"l":3.265,"n":110,"o":3.265,"t":"2026-09-24T16:45:00Z","v":35002,"vw":3.273347},{"c":3.275,"h":3.275,"l":3.265,"n":193,"o":3.275,"t":"2026-09-24T17:00:00Z","v":33349,"vw":3.269889},{"c":3.275,"h":3.2785,"l":3.27,"n":83,"o":3.275,"t":"2026-09-24T17:15:00Z","v":14693,"vw":3.274259},{"c":3.2501,"h":3.275,"l":3.2501,"n":123,"o":3.275,"t":"2026-09-24T17:30:00Z","v":15171,"vw":3.265402},{"c":3.26,"h":3.265,"l":3.255,"n":121,"o":3.255,"t":"2026-09-24T17:45:00Z","v":20433,"vw":3.260833},{"c":3.245,"h":3.255,"l":3.2321,"n":187,"o":3.255,"t":"2026-09-24T18:00:00Z","v":28030,"vw":3.241091},{"c":3.255,"h":3.255,"l":3.24,"n":113,"o":3.245,"t":"2026-09-24T18:15:00Z","v":15538,"vw":3.249898},{"c":3.235,"h":3.255,"l":3.23,"n":218,"o":3.255,"t":"2026-09-24T18:30:00Z","v":40150,"vw":3.242054},{"c":3.245,"h":3.25,"l":3.235,"n":129,"o":3.24,"t":"2026-09-24T18:45:00Z","v":19398,"vw":3.244645},{"c":3.245,"h":3.245,"l":3.235,"n":119,"o":3.24,"t":"2026-09-24T19:00:00Z","v":26783,"vw":3.243357},{"c":3.245,"h":3.25,"l":3.241,"n":108,"o":3.245,"t":"2026-09-24T19:15:00Z","v":15648,"vw":3.246439},{"c":3.25,"h":3.255,"l":3.24,"n":226,"o":3.245,"t":"2026-09-24T19:30:00Z","v":53887,"vw":3.247511},{"c":3.26,"h":3.265,"l":3.24,"n":694,"o":3.25,"t":"2026-09-24T19:45:00Z","v":156657,"vw":3.253731},{"c":3.29,"h":3.29,"l":3.25,"n":8,"o":3.25,"t":"2026-09-24T20:00:00Z","v":178104,"vw":3.250022},{"c":3.27,"h":3.27,"l":3.26,"n":8,"o":3.26,"t":"2026-09-24T20:30:00Z","v":2100,"vw":3.262793},{"c":3.2956,"h":3.2956,"l":3.2956,"n":1,"o":3.2956,"t":"2026-09-24T21:30:00Z","v":300,"vw":3.2956},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-24T22:15:00Z","v":500,"vw":3.29},{"c":3.25,"h":3.31,"l":3.25,"n":26,"o":3.31,"t":"2026-09-24T22:30:00Z","v":2438,"vw":3.300291},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-09-24T23:15:00Z","v":1450,"vw":3.31},{"c":3.31,"h":3.35,"l":3.31,"n":4,"o":3.35,"t":"2026-09-24T23:30:00Z","v":220,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-09-24T23:45:00Z","v":250,"vw":3.35},{"c":3.33,"h":3.33,"l":3.32,"n":9,"o":3.32,"t":"2026-09-25T08:00:00Z","v":541,"vw":3.3225},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-25T08:30:00Z","v":600,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-25T10:00:00Z","v":120,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-25T10:45:00Z","v":100,"vw":3.33},{"c":3.32,"h":3.3254,"l":3.32,"n":16,"o":3.3254,"t":"2026-09-25T11:00:00Z","v":3124,"vw":3.320174},{"c":3.32,"h":3.32,"l":3.3,"n":3,"o":3.3,"t":"2026-09-25T11:15:00Z","v":451,"vw":3.308889},{"c":3.28,"h":3.3,"l":3.28,"n":7,"o":3.3,"t":"2026-09-25T11:45:00Z","v":826,"vw":3.291474},{"c":3.28,"h":3.29,"l":3.28,"n":6,"o":3.2891,"t":"2026-09-25T12:15:00Z","v":3000,"vw":3.281003},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-09-25T12:30:00Z","v":300,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-25T12:45:00Z","v":100,"vw":3.26},{"c":3.32,"h":3.32,"l":3.23,"n":18,"o":3.26,"t":"2026-09-25T13:00:00Z","v":1350,"vw":3.255746},{"c":3.3,"h":3.3,"l":3.2462,"n":4,"o":3.2524,"t":"2026-09-25T13:15:00Z","v":610,"vw":3.277418},{"c":3.225,"h":3.288,"l":3.215,"n":489,"o":3.26,"t":"2026-09-25T13:30:00Z","v":84625,"vw":3.236921},{"c":3.21,"h":3.23,"l":3.21,"n":231,"o":3.22,"t":"2026-09-25T13:45:00Z","v":32200,"vw":3.21934},{"c":3.1785,"h":3.21,"l":3.1609,"n":313,"o":3.21,"t":"2026-09-25T14:00:00Z","v":52682,"vw":3.181343},{"c":3.18,"h":3.19,"l":3.175,"n":129,"o":3.175,"t":"2026-09-25T14:15:00Z","v":18209,"vw":3.181978},{"c":3.17,"h":3.19,"l":3.17,"n":279,"o":3.18,"t":"2026-09-25T14:30:00Z","v":50484,"vw":3.184666},{"c":3.19,"h":3.19,"l":3.1701,"n":138,"o":3.1701,"t":"2026-09-25T14:45:00Z","v":17420,"vw":3.183828},{"c":3.23,"h":3.235,"l":3.195,"n":196,"o":3.1993,"t":"2026-09-25T15:00:00Z","v":44000,"vw":3.207129},{"c":3.22,"h":3.235,"l":3.22,"n":150,"o":3.235,"t":"2026-09-25T15:15:00Z","v":18009,"vw":3.228401},{"c":3.215,"h":3.24,"l":3.215,"n":228,"o":3.23,"t":"2026-09-25T15:30:00Z","v":22030,"vw":3.229069},{"c":3.25,"h":3.25,"l":3.21,"n":126,"o":3.215,"t":"2026-09-25T15:45:00Z","v":20449,"vw":3.230997},{"c":3.245,"h":3.27,"l":3.245,"n":193,"o":3.25,"t":"2026-09-25T16:00:00Z","v":31860,"vw":3.251185},{"c":3.235,"h":3.25,"l":3.23,"n":172,"o":3.2485,"t":"2026-09-25T16:15:00Z","v":22109,"vw":3.238685},{"c":3.225,"h":3.24,"l":3.22,"n":193,"o":3.24,"t":"2026-09-25T16:30:00Z","v":34165,"vw":3.230335},{"c":3.225,"h":3.2287,"l":3.22,"n":221,"o":3.225,"t":"2026-09-25T16:45:00Z","v":13837,"vw":3.224497},{"c":3.225,"h":3.23,"l":3.22,"n":159,"o":3.225,"t":"2026-09-25T17:00:00Z","v":24244,"vw":3.220814},{"c":3.21,"h":3.225,"l":3.21,"n":114,"o":3.225,"t":"2026-09-25T17:15:00Z","v":11081,"vw":3.218231},{"c":3.205,"h":3.2191,"l":3.205,"n":197,"o":3.215,"t":"2026-09-25T17:30:00Z","v":25646,"vw":3.210768},{"c":3.21,"h":3.21,"l":3.2021,"n":76,"o":3.205,"t":"2026-09-25T17:45:00Z","v":13520,"vw":3.208364},{"c":3.21,"h":3.215,"l":3.21,"n":85,"o":3.215,"t":"2026-09-25T18:00:00Z","v":5916,"vw":3.214071},{"c":3.215,"h":3.225,"l":3.21,"n":163,"o":3.21,"t":"2026-09-25T18:15:00Z","v":19258,"vw":3.217223},{"c":3.215,"h":3.225,"l":3.21,"n":149,"o":3.215,"t":"2026-09-25T18:30:00Z","v":38704,"vw":3.219068},{"c":3.205,"h":3.22,"l":3.205,"n":221,"o":3.2122,"t":"2026-09-25T18:45:00Z","v":57574,"vw":3.211069},{"c":3.205,"h":3.215,"l":3.2,"n":241,"o":3.205,"t":"2026-09-25T19:00:00Z","v":37604,"vw":3.208924},{"c":3.2001,"h":3.21,"l":3.19,"n":193,"o":3.205,"t":"2026-09-25T19:15:00Z","v":27809,"vw":3.200447},{"c":3.195,"h":3.2,"l":3.19,"n":159,"o":3.2,"t":"2026-09-25T19:30:00Z","v":17713,"vw":3.195251},{"c":3.2,"h":3.215,"l":3.19,"n":957,"o":3.19,"t":"2026-09-25T19:45:00Z","v":228278,"vw":3.204001},{"c":3.26,"h":3.26,"l":3.2,"n":10,"o":3.2,"t":"2026-09-25T20:00:00Z","v":31835,"vw":3.200189},{"c":3.26,"h":3.26,"l":3.2,"n":7,"o":3.2477,"t":"2026-09-25T20:15:00Z","v":402,"vw":3.2359},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-09-25T21:00:00Z","v":647,"vw":3.26},{"c":3.2408,"h":3.2408,"l":3.2408,"n":1,"o":3.2408,"t":"2026-09-25T21:45:00Z","v":220,"vw":3.2408},{"c":3.23,"h":3.26,"l":3.23,"n":18,"o":3.26,"t":"2026-09-25T22:00:00Z","v":818,"vw":3.238431},{"c":3.22,"h":3.2299,"l":3.22,"n":2,"o":3.2299,"t":"2026-09-25T22:15:00Z","v":511,"vw":3.223875},{"c":3.23,"h":3.23,"l":3.2298,"n":3,"o":3.23,"t":"2026-09-25T22:30:00Z","v":2200,"vw":3.229991},{"c":3.2578,"h":3.2578,"l":3.22,"n":3,"o":3.22,"t":"2026-09-25T22:45:00Z","v":2481,"vw":3.235236},{"c":3.26,"h":3.26,"l":3.2262,"n":2,"o":3.2262,"t":"2026-09-25T23:15:00Z","v":500,"vw":3.23296},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-28T08:00:00Z","v":110,"vw":3.17},{"c":3.19,"h":3.2,"l":3.17,"n":10,"o":3.2,"t":"2026-09-28T09:30:00Z","v":833,"vw":3.187029},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T10:15:00Z","v":150,"vw":3.17},{"c":3.15,"h":3.18,"l":3.15,"n":34,"o":3.17,"t":"2026-09-28T11:00:00Z","v":4163,"vw":3.169596},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-09-28T11:15:00Z","v":900,"vw":3.18},{"c":3.15,"h":3.16,"l":3.15,"n":11,"o":3.16,"t":"2026-09-28T11:30:00Z","v":1173,"vw":3.158731},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-28T11:45:00Z","v":188,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T12:00:00Z","v":100,"vw":3.17},{"c":3.14,"h":3.14,"l":3.13,"n":5,"o":3.13,"t":"2026-09-28T12:15:00Z","v":313,"vw":3.136656},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-28T13:00:00Z","v":763,"vw":3.15},{"c":3.12,"h":3.14,"l":3.12,"n":14,"o":3.14,"t":"2026-09-28T13:15:00Z","v":2799,"vw":3.13026},{"c":3.135,"h":3.15,"l":3.084,"n":499,"o":3.1,"t":"2026-09-28T13:30:00Z","v":82527,"vw":3.108147},{"c":3.16,"h":3.165,"l":3.14,"n":302,"o":3.14,"t":"2026-09-28T13:45:00Z","v":47670,"vw":3.154879},{"c":3.205,"h":3.21,"l":3.16,"n":244,"o":3.165,"t":"2026-09-28T14:00:00Z","v":40528,"vw":3.189274},{"c":3.22,"h":3.225,"l":3.2,"n":224,"o":3.2001,"t":"2026-09-28T14:15:00Z","v":55528,"vw":3.209701},{"c":3.185,"h":3.22,"l":3.18,"n":227,"o":3.22,"t":"2026-09-28T14:30:00Z","v":35986,"vw":3.204805},{"c":3.17,"h":3.185,"l":3.17,"n":223,"o":3.18,"t":"2026-09-28T14:45:00Z","v":42381,"vw":3.175297},{"c":3.185,"h":3.185,"l":3.17,"n":163,"o":3.175,"t":"2026-09-28T15:00:00Z","v":27834,"vw":3.179058},{"c":3.185,"h":3.2,"l":3.18,"n":190,"o":3.185,"t":"2026-09-28T15:15:00Z","v":40587,"vw":3.18398},{"c":3.185,"h":3.185,"l":3.17,"n":156,"o":3.185,"t":"2026-09-28T15:30:00Z","v":16041,"vw":3.181495},{"c":3.185,"h":3.19,"l":3.17,"n":179,"o":3.185,"t":"2026-09-28T15:45:00Z","v":23403,"vw":3.179901},{"c":3.165,"h":3.19,"l":3.165,"n":183,"o":3.185,"t":"2026-09-28T16:00:00Z","v":50496,"vw":3.174009},{"c":3.205,"h":3.205,"l":3.165,"n":293,"o":3.165,"t":"2026-09-28T16:15:00Z","v":54592,"vw":3.179913},{"c":3.175,"h":3.2,"l":3.17,"n":134,"o":3.2,"t":"2026-09-28T16:30:00Z","v":16739,"vw":3.183584},{"c":3.175,"h":3.18,"l":3.17,"n":135,"o":3.175,"t":"2026-09-28T16:45:00Z","v":13312,"vw":3.173327},{"c":3.205,"h":3.215,"l":3.17,"n":270,"o":3.17,"t":"2026-09-28T17:00:00Z","v":43146,"vw":3.187217},{"c":3.195,"h":3.205,"l":3.19,"n":173,"o":3.205,"t":"2026-09-28T17:15:00Z","v":19747,"vw":3.198071},{"c":3.185,"h":3.1985,"l":3.185,"n":125,"o":3.195,"t":"2026-09-28T17:30:00Z","v":22902,"vw":3.193948},{"c":3.185,"h":3.19,"l":3.181,"n":98,"o":3.185,"t":"2026-09-28T17:45:00Z","v":6095,"vw":3.185079},{"c":3.185,"h":3.19,"l":3.18,"n":88,"o":3.185,"t":"2026-09-28T18:00:00Z","v":5068,"vw":3.185159},{"c":3.185,"h":3.19,"l":3.175,"n":209,"o":3.185,"t":"2026-09-28T18:15:00Z","v":37631,"vw":3.181263},{"c":3.18,"h":3.185,"l":3.1701,"n":199,"o":3.185,"t":"2026-09-28T18:30:00Z","v":39449,"vw":3.180245},{"c":3.18,"h":3.185,"l":3.1715,"n":161,"o":3.185,"t":"2026-09-28T18:45:00Z","v":20847,"vw":3.177707},{"c":3.1691,"h":3.175,"l":3.16,"n":236,"o":3.175,"t":"2026-09-28T19:00:00Z","v":31479,"vw":3.171806},{"c":3.175,"h":3.18,"l":3.165,"n":168,"o":3.165,"t":"2026-09-28T19:15:00Z","v":21069,"vw":3.173554},{"c":3.175,"h":3.18,"l":3.165,"n":250,"o":3.175,"t":"2026-09-28T19:30:00Z","v":36419,"vw":3.172384},{"c":3.155,"h":3.1715,"l":3.15,"n":585,"o":3.17,"t":"2026-09-28T19:45:00Z","v":109638,"vw":3.161798},{"c":3.16,"h":3.16,"l":3.16,"n":9,"o":3.16,"t":"2026-09-28T20:00:00Z","v":21180,"vw":3.16},{"c":3.1601,"h":3.1601,"l":3.1601,"n":3,"o":3.1601,"t":"2026-09-28T20:15:00Z","v":2502,"vw":3.1601},{"c":3.16,"h":3.16,"l":3.1519,"n":2,"o":3.1519,"t":"2026-09-28T20:30:00Z","v":5175,"vw":3.159726},{"c":3.1923,"h":3.1923,"l":3.1923,"n":1,"o":3.1923,"t":"2026-09-28T20:45:00Z","v":330,"vw":3.1923},{"c":3.18,"h":3.18,"l":3.153,"n":6,"o":3.153,"t":"2026-09-28T21:00:00Z","v":889,"vw":3.172286},{"c":3.1577,"h":3.1577,"l":3.15,"n":6,"o":3.15,"t":"2026-09-28T21:30:00Z","v":229,"vw":3.153738},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T21:45:00Z","v":200,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-28T22:00:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2,"l":3.19,"n":3,"o":3.19,"t":"2026-09-28T22:45:00Z","v":925,"vw":3.195405},{"c":3.2,"h":3.2,"l":3.19,"n":2,"o":3.19,"t":"2026-09-28T23:45:00Z","v":787,"vw":3.193812},{"c":3.17,"h":3.19,"l":3.17,"n":26,"o":3.19,"t":"2026-09-29T08:00:00Z","v":5375,"vw":3.184061},{"c":3.1272,"h":3.1272,"l":3.1272,"n":1,"o":3.1272,"t":"2026-09-29T08:30:00Z","v":500,"vw":3.1272},{"c":3.1306,"h":3.1306,"l":3.1306,"n":1,"o":3.1306,"t":"2026-09-29T09:45:00Z","v":450,"vw":3.1306},{"c":3.16,"h":3.2,"l":3.16,"n":4,"o":3.2,"t":"2026-09-29T11:00:00Z","v":255,"vw":3.18},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-09-29T11:15:00Z","v":3188,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-29T11:30:00Z","v":152,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-29T12:00:00Z","v":500,"vw":3.2},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-09-29T12:45:00Z","v":282,"vw":3.16},{"c":3.18,"h":3.2,"l":3.16,"n":9,"o":3.16,"t":"2026-09-29T13:00:00Z","v":1340,"vw":3.166412},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-29T13:15:00Z","v":1000,"vw":3.21},{"c":3.155,"h":3.2,"l":3.14,"n":319,"o":3.2,"t":"2026-09-29T13:30:00Z","v":63527,"vw":3.164331},{"c":3.15,"h":3.165,"l":3.145,"n":205,"o":3.155,"t":"2026-09-29T13:45:00Z","v":18286,"vw":3.154534},{"c":3.175,"h":3.18,"l":3.155,"n":350,"o":3.155,"t":"2026-09-29T14:00:00Z","v":31540,"vw":3.166407},{"c":3.16,"h":3.18,"l":3.16,"n":240,"o":3.17,"t":"2026-09-29T14:15:00Z","v":27281,"vw":3.168059},{"c":3.165,"h":3.1691,"l":3.15,"n":233,"o":3.1691,"t":"2026-09-29T14:30:00Z","v":29963,"vw":3.158933},{"c":3.135,"h":3.17,"l":3.135,"n":287,"o":3.165,"t":"2026-09-29T14:45:00Z","v":28343,"vw":3.146075},{"c":3.125,"h":3.14,"l":3.125,"n":320,"o":3.13,"t":"2026-09-29T15:00:00Z","v":21075,"vw":3.129792},{"c":3.095,"h":3.1299,"l":3.09,"n":500,"o":3.125,"t":"2026-09-29T15:15:00Z","v":98235,"vw":3.113341},{"c":3.105,"h":3.1191,"l":3.095,"n":206,"o":3.1,"t":"2026-09-29T15:30:00Z","v":24911,"vw":3.108345},{"c":3.095,"h":3.12,"l":3.095,"n":275,"o":3.1073,"t":"2026-09-29T15:45:00Z","v":54185,"vw":3.10549},{"c":3.095,"h":3.1,"l":3.08,"n":233,"o":3.095,"t":"2026-09-29T16:00:00Z","v":24435,"vw":3.091103},{"c":3.105,"h":3.11,"l":3.095,"n":112,"o":3.095,"t":"2026-09-29T16:15:00Z","v":14613,"vw":3.10151},{"c":3.09,"h":3.11,"l":3.09,"n":177,"o":3.105,"t":"2026-09-29T16:30:00Z","v":34794,"vw":3.097775},{"c":3.09,"h":3.1,"l":3.085,"n":238,"o":3.09,"t":"2026-09-29T16:45:00Z","v":43115,"vw":3.090261},{"c":3.09,"h":3.09,"l":3.08,"n":103,"o":3.085,"t":"2026-09-29T17:00:00Z","v":7768,"vw":3.088996},{"c":3.095,"h":3.095,"l":3.0808,"n":191,"o":3.0808,"t":"2026-09-29T17:15:00Z","v":38371,"vw":3.088742},{"c":3.095,"h":3.095,"l":3.09,"n":111,"o":3.095,"t":"2026-09-29T17:30:00Z","v":9589,"vw":3.094876},{"c":3.09,"h":3.1,"l":3.085,"n":155,"o":3.095,"t":"2026-09-29T17:45:00Z","v":15237,"vw":3.089305},{"c":3.105,"h":3.12,"l":3.09,"n":282,"o":3.09,"t":"2026-09-29T18:00:00Z","v":39857,"vw":3.107018},{"c":3.095,"h":3.11,"l":3.095,"n":140,"o":3.105,"t":"2026-09-29T18:15:00Z","v":25959,"vw":3.100443},{"c":3.11,"h":3.1187,"l":3.08,"n":345,"o":3.095,"t":"2026-09-29T18:30:00Z","v":66902,"vw":3.100773},{"c":3.115,"h":3.115,"l":3.105,"n":138,"o":3.105,"t":"2026-09-29T18:45:00Z","v":29372,"vw":3.11147},{"c":3.1001,"h":3.115,"l":3.1001,"n":193,"o":3.115,"t":"2026-09-29T19:00:00Z","v":21917,"vw":3.109572},{"c":3.105,"h":3.11,"l":3.1039,"n":190,"o":3.1039,"t":"2026-09-29T19:15:00Z","v":18096,"vw":3.105598},{"c":3.1,"h":3.1,"l":3.095,"n":275,"o":3.1,"t":"2026-09-29T19:30:00Z","v":30894,"vw":3.098304},{"c":3.1,"h":3.1,"l":3.09,"n":770,"o":3.095,"t":"2026-09-29T19:45:00Z","v":106559,"vw":3.097171},{"c":3.1,"h":3.11,"l":3.1,"n":15,"o":3.1,"t":"2026-09-29T20:00:00Z","v":23574,"vw":3.101327},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-09-29T20:15:00Z","v":402,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-29T21:30:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-29T22:00:00Z","v":1122,"vw":3.12},{"c":3.12,"h":3.1219,"l":3.12,"n":4,"o":3.121,"t":"2026-09-29T22:45:00Z","v":440,"vw":3.120829},{"c":3.16,"h":3.16,"l":3.12,"n":29,"o":3.16,"t":"2026-09-30T08:00:00Z","v":9577,"vw":3.143607},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-30T09:15:00Z","v":100,"vw":3.14},{"c":3.1474,"h":3.1474,"l":3.1474,"n":1,"o":3.1474,"t":"2026-09-30T11:15:00Z","v":350,"vw":3.1474},{"c":3.1493,"h":3.15,"l":3.1493,"n":2,"o":3.15,"t":"2026-09-30T11:30:00Z","v":1200,"vw":3.149417},{"c":3.1394,"h":3.14,"l":3.12,"n":12,"o":3.135,"t":"2026-09-30T11:45:00Z","v":1975,"vw":3.130231},{"c":3.1435,"h":3.1435,"l":3.13,"n":3,"o":3.13,"t":"2026-09-30T12:00:00Z","v":1150,"vw":3.139791},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-09-30T12:15:00Z","v":500,"vw":3.14},{"c":3.16,"h":3.16,"l":3.15,"n":10,"o":3.15,"t":"2026-09-30T12:30:00Z","v":677,"vw":3.15368},{"c":3.17,"h":3.17,"l":3.16,"n":20,"o":3.16,"t":"2026-09-30T12:45:00Z","v":2033,"vw":3.165966},{"c":3.2,"h":3.2,"l":3.185,"n":10,"o":3.185,"t":"2026-09-30T13:00:00Z","v":1512,"vw":3.1953},{"c":3.135,"h":3.1894,"l":3.09,"n":357,"o":3.15,"t":"2026-09-30T13:30:00Z","v":67025,"vw":3.133095},{"c":3.16,"h":3.16,"l":3.122,"n":150,"o":3.14,"t":"2026-09-30T13:45:00Z","v":38001,"vw":3.144251},{"c":3.215,"h":3.215,"l":3.15,"n":377,"o":3.16,"t":"2026-09-30T14:00:00Z","v":73611,"vw":3.181872},{"c":3.18,"h":3.22,"l":3.18,"n":270,"o":3.215,"t":"2026-09-30T14:15:00Z","v":54884,"vw":3.208095},{"c":3.18,"h":3.1985,"l":3.1711,"n":300,"o":3.185,"t":"2026-09-30T14:30:00Z","v":52512,"vw":3.182472},{"c":3.16,"h":3.175,"l":3.16,"n":118,"o":3.1691,"t":"2026-09-30T14:45:00Z","v":11505,"vw":3.166148},{"c":3.155,"h":3.16,"l":3.15,"n":173,"o":3.155,"t":"2026-09-30T15:00:00Z","v":21748,"vw":3.15418},{"c":3.145,"h":3.16,"l":3.135,"n":369,"o":3.1513,"t":"2026-09-30T15:15:00Z","v":89916,"vw":3.148255},{"c":3.155,"h":3.16,"l":3.145,"n":95,"o":3.145,"t":"2026-09-30T15:30:00Z","v":15164,"vw":3.154607},{"c":3.145,"h":3.155,"l":3.14,"n":153,"o":3.15,"t":"2026-09-30T15:45:00Z","v":25059,"vw":3.147343},{"c":3.145,"h":3.15,"l":3.14,"n":138,"o":3.15,"t":"2026-09-30T16:00:00Z","v":15648,"vw":3.145713},{"c":3.145,"h":3.155,"l":3.141,"n":156,"o":3.145,"t":"2026-09-30T16:15:00Z","v":21394,"vw":3.148835},{"c":3.155,"h":3.16,"l":3.145,"n":116,"o":3.145,"t":"2026-09-30T16:30:00Z","v":14059,"vw":3.15078},{"c":3.155,"h":3.16,"l":3.15,"n":66,"o":3.155,"t":"2026-09-30T16:45:00Z","v":8674,"vw":3.155409},{"c":3.145,"h":3.155,"l":3.14,"n":127,"o":3.155,"t":"2026-09-30T17:00:00Z","v":18895,"vw":3.147101},{"c":3.135,"h":3.145,"l":3.13,"n":141,"o":3.142,"t":"2026-09-30T17:15:00Z","v":26709,"vw":3.138307},{"c":3.115,"h":3.14,"l":3.11,"n":386,"o":3.135,"t":"2026-09-30T17:30:00Z","v":109063,"vw":3.123414},{"c":3.13,"h":3.13,"l":3.11,"n":281,"o":3.11,"t":"2026-09-30T17:45:00Z","v":54528,"vw":3.118441},{"c":3.125,"h":3.1392,"l":3.125,"n":185,"o":3.125,"t":"2026-09-30T18:00:00Z","v":31810,"vw":3.132631},{"c":3.145,"h":3.1493,"l":3.12,"n":285,"o":3.125,"t":"2026-09-30T18:15:00Z","v":57208,"vw":3.134454},{"c":3.155,"h":3.16,"l":3.135,"n":229,"o":3.145,"t":"2026-09-30T18:30:00Z","v":69236,"vw":3.144424},{"c":3.145,"h":3.155,"l":3.14,"n":182,"o":3.15,"t":"2026-09-30T18:45:00Z","v":23559,"vw":3.147724},{"c":3.1301,"h":3.145,"l":3.13,"n":204,"o":3.14,"t":"2026-09-30T19:00:00Z","v":17538,"vw":3.136321},{"c":3.12,"h":3.14,"l":3.12,"n":213,"o":3.13,"t":"2026-09-30T19:15:00Z","v":15918,"vw":3.129036},{"c":3.115,"h":3.125,"l":3.11,"n":301,"o":3.125,"t":"2026-09-30T19:30:00Z","v":31223,"vw":3.11796},{"c":3.09,"h":3.12,"l":3.09,"n":866,"o":3.118,"t":"2026-09-30T19:45:00Z","v":106310,"vw":3.104959},{"c":3.1448,"h":3.1448,"l":3.1,"n":17,"o":3.1,"t":"2026-09-30T20:00:00Z","v":96413,"vw":3.100952},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-30T21:45:00Z","v":1246,"vw":3.11},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-30T23:00:00Z","v":100,"vw":3.14},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-09-30T23:15:00Z","v":900,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-30T23:30:00Z","v":170,"vw":3.11},{"c":3.11,"h":3.13,"l":3.11,"n":8,"o":3.13,"t":"2026-10-01T08:00:00Z","v":593,"vw":3.116537},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-01T10:00:00Z","v":200,"vw":3.12},{"c":3.124,"h":3.1338,"l":3.12,"n":6,"o":3.1338,"t":"2026-10-01T11:00:00Z","v":1272,"vw":3.124504},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-01T11:15:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-01T11:30:00Z","v":400,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-01T11:45:00Z","v":100,"vw":3.13},{"c":3.1006,"h":3.1006,"l":3.1,"n":2,"o":3.1,"t":"2026-10-01T12:00:00Z","v":375,"vw":3.10044},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-01T12:15:00Z","v":100,"vw":3.13},{"c":3.115,"h":3.115,"l":3.115,"n":1,"o":3.115,"t":"2026-10-01T12:30:00Z","v":150,"vw":3.115},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-01T12:45:00Z","v":139,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-01T13:00:00Z","v":321,"vw":3.09},{"c":3.085,"h":3.085,"l":3.08,"n":13,"o":3.08,"t":"2026-10-01T13:15:00Z","v":836,"vw":3.080903},{"c":3.0409,"h":3.11,"l":3.04,"n":338,"o":3.08,"t":"2026-10-01T13:30:00Z","v":78647,"vw":3.075397},{"c":3.08,"h":3.08,"l":3.045,"n":264,"o":3.05,"t":"2026-10-01T13:45:00Z","v":38514,"vw":3.066573},{"c":3.04,"h":3.06,"l":3.025,"n":310,"o":3.06,"t":"2026-10-01T14:00:00Z","v":57601,"vw":3.039703},{"c":3.0388,"h":3.04,"l":3.015,"n":228,"o":3.035,"t":"2026-10-01T14:15:00Z","v":29423,"vw":3.031361},{"c":3.045,"h":3.055,"l":3.035,"n":251,"o":3.035,"t":"2026-10-01T14:30:00Z","v":41573,"vw":3.042502},{"c":3.015,"h":3.04,"l":3,"n":364,"o":3.04,"t":"2026-10-01T14:45:00Z","v":73035,"vw":3.013617},{"c":2.9901,"h":3.015,"l":2.99,"n":426,"o":3.015,"t":"2026-10-01T15:00:00Z","v":123701,"vw":2.998942},{"c":3.005,"h":3.01,"l":2.99,"n":255,"o":2.9908,"t":"2026-10-01T15:15:00Z","v":42366,"vw":2.996084},{"c":3.005,"h":3.015,"l":2.995,"n":235,"o":3.005,"t":"2026-10-01T15:30:00Z","v":27896,"vw":3.005416},{"c":3.025,"h":3.035,"l":3.005,"n":246,"o":3.01,"t":"2026-10-01T15:45:00Z","v":47335,"vw":3.017813},{"c":3.03,"h":3.04,"l":3.025,"n":146,"o":3.025,"t":"2026-10-01T16:00:00Z","v":13275,"vw":3.030692},{"c":3.03,"h":3.04,"l":3.025,"n":153,"o":3.025,"t":"2026-10-01T16:15:00Z","v":20090,"vw":3.031222},{"c":3.045,"h":3.06,"l":3.035,"n":364,"o":3.035,"t":"2026-10-01T16:30:00Z","v":108838,"vw":3.047685},{"c":3.0422,"h":3.06,"l":3.04,"n":191,"o":3.06,"t":"2026-10-01T16:45:00Z","v":24557,"vw":3.052883},{"c":3.045,"h":3.06,"l":3.0409,"n":228,"o":3.045,"t":"2026-10-01T17:00:00Z","v":52284,"vw":3.047981},{"c":3.065,"h":3.075,"l":3.04,"n":256,"o":3.045,"t":"2026-10-01T17:15:00Z","v":43689,"vw":3.057069},{"c":3.055,"h":3.09,"l":3.05,"n":188,"o":3.07,"t":"2026-10-01T17:30:00Z","v":25235,"vw":3.073578},{"c":3.04,"h":3.0691,"l":3.035,"n":292,"o":3.06,"t":"2026-10-01T17:45:00Z","v":37718,"vw":3.047944},{"c":3.035,"h":3.045,"l":3.025,"n":226,"o":3.04,"t":"2026-10-01T18:00:00Z","v":42333,"vw":3.034541},{"c":3.04,"h":3.05,"l":3.035,"n":202,"o":3.04,"t":"2026-10-01T18:15:00Z","v":33743,"vw":3.042158},{"c":3.0462,"h":3.05,"l":3.035,"n":208,"o":3.04,"t":"2026-10-01T18:30:00Z","v":22155,"vw":3.041123},{"c":3.05,"h":3.0592,"l":3.04,"n":145,"o":3.045,"t":"2026-10-01T18:45:00Z","v":17109,"vw":3.0491},{"c":3.065,"h":3.0651,"l":3.05,"n":251,"o":3.055,"t":"2026-10-01T19:00:00Z","v":62092,"vw":3.058707},{"c":3.065,"h":3.07,"l":3.06,"n":238,"o":3.065,"t":"2026-10-01T19:15:00Z","v":61361,"vw":3.065668},{"c":3.06,"h":3.075,"l":3.06,"n":314,"o":3.065,"t":"2026-10-01T19:30:00Z","v":57540,"vw":3.068476},{"c":3.065,"h":3.075,"l":3.06,"n":650,"o":3.065,"t":"2026-10-01T19:45:00Z","v":105792,"vw":3.067282},{"c":3.0985,"h":3.1,"l":3.06,"n":10,"o":3.06,"t":"2026-10-01T20:00:00Z","v":26451,"vw":3.060297},{"c":3.0585,"h":3.0585,"l":3.0585,"n":1,"o":3.0585,"t":"2026-10-01T20:30:00Z","v":250,"vw":3.0585},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-01T21:00:00Z","v":300,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-01T21:15:00Z","v":1000,"vw":3.06},{"c":3.0346,"h":3.06,"l":3.0346,"n":2,"o":3.06,"t":"2026-10-01T21:30:00Z","v":666,"vw":3.040931},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-01T21:45:00Z","v":105,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-01T22:30:00Z","v":200,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-01T22:45:00Z","v":100,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-01T23:00:00Z","v":460,"vw":3.1},{"c":3.05,"h":3.06,"l":3.05,"n":7,"o":3.06,"t":"2026-10-02T08:00:00Z","v":389,"vw":3.056441},{"c":3.1,"h":3.1,"l":3.09,"n":2,"o":3.09,"t":"2026-10-02T10:15:00Z","v":200,"vw":3.095},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-02T10:30:00Z","v":1346,"vw":3.12},{"c":3.11,"h":3.11,"l":3.07,"n":15,"o":3.07,"t":"2026-10-02T11:00:00Z","v":4677,"vw":3.083549},{"c":3.1192,"h":3.12,"l":3.11,"n":10,"o":3.12,"t":"2026-10-02T11:30:00Z","v":3140,"vw":3.115406},{"c":3.1198,"h":3.1198,"l":3.11,"n":2,"o":3.11,"t":"2026-10-02T11:45:00Z","v":200,"vw":3.1149},{"c":3.12,"h":3.12,"l":3.1185,"n":8,"o":3.1185,"t":"2026-10-02T12:00:00Z","v":725,"vw":3.1197},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-02T12:15:00Z","v":150,"vw":3.11},{"c":3.1297,"h":3.1299,"l":3.12,"n":4,"o":3.12,"t":"2026-10-02T12:30:00Z","v":2600,"vw":3.127558},{"c":3.1285,"h":3.1297,"l":3.1285,"n":2,"o":3.1297,"t":"2026-10-02T13:00:00Z","v":508,"vw":3.128991},{"c":3.135,"h":3.135,"l":3.13,"n":6,"o":3.13,"t":"2026-10-02T13:15:00Z","v":628,"vw":3.134},{"c":3.135,"h":3.19,"l":3.12,"n":523,"o":3.15,"t":"2026-10-02T13:30:00Z","v":204922,"vw":3.15154},{"c":3.16,"h":3.175,"l":3.14,"n":319,"o":3.14,"t":"2026-10-02T13:45:00Z","v":75245,"vw":3.163689},{"c":3.175,"h":3.175,"l":3.1401,"n":264,"o":3.15,"t":"2026-10-02T14:00:00Z","v":48462,"vw":3.160411},{"c":3.17,"h":3.18,"l":3.16,"n":243,"o":3.175,"t":"2026-10-02T14:15:00Z","v":36019,"vw":3.170914},{"c":3.185,"h":3.185,"l":3.1601,"n":289,"o":3.165,"t":"2026-10-02T14:30:00Z","v":57337,"vw":3.175285},{"c":3.14,"h":3.185,"l":3.14,"n":222,"o":3.185,"t":"2026-10-02T14:45:00Z","v":29047,"vw":3.169444},{"c":3.1109,"h":3.145,"l":3.1023,"n":242,"o":3.14,"t":"2026-10-02T15:00:00Z","v":32104,"vw":3.116938},{"c":3.11,"h":3.12,"l":3.1,"n":169,"o":3.115,"t":"2026-10-02T15:15:00Z","v":28836,"vw":3.109663},{"c":3.1,"h":3.12,"l":3.1,"n":155,"o":3.11,"t":"2026-10-02T15:30:00Z","v":27480,"vw":3.110097},{"c":3.115,"h":3.115,"l":3.1,"n":109,"o":3.105,"t":"2026-10-02T15:45:00Z","v":20125,"vw":3.107971},{"c":3.105,"h":3.115,"l":3.101,"n":131,"o":3.115,"t":"2026-10-02T16:00:00Z","v":53981,"vw":3.109407},{"c":3.095,"h":3.11,"l":3.095,"n":74,"o":3.105,"t":"2026-10-02T16:15:00Z","v":29178,"vw":3.100412},{"c":3.085,"h":3.095,"l":3.08,"n":151,"o":3.095,"t":"2026-10-02T16:30:00Z","v":34050,"vw":3.081286},{"c":3.075,"h":3.085,"l":3.07,"n":122,"o":3.08,"t":"2026-10-02T16:45:00Z","v":15137,"vw":3.078269},{"c":3.075,"h":3.085,"l":3.075,"n":136,"o":3.075,"t":"2026-10-02T17:00:00Z","v":23434,"vw":3.078774},{"c":3.075,"h":3.075,"l":3.07,"n":31,"o":3.075,"t":"2026-10-02T17:15:00Z","v":3670,"vw":3.071952},{"c":3.075,"h":3.08,"l":3.0749,"n":36,"o":3.075,"t":"2026-10-02T17:30:00Z","v":4822,"vw":3.075109},{"c":3.075,"h":3.09,"l":3.07,"n":180,"o":3.075,"t":"2026-10-02T17:45:00Z","v":37301,"vw":3.080624},{"c":3.07,"h":3.08,"l":3.0628,"n":85,"o":3.075,"t":"2026-10-02T18:00:00Z","v":15908,"vw":3.072329},{"c":3.055,"h":3.07,"l":3.0501,"n":133,"o":3.07,"t":"2026-10-02T18:15:00Z","v":34174,"vw":3.059473},{"c":3.07,"h":3.07,"l":3.055,"n":84,"o":3.0585,"t":"2026-10-02T18:30:00Z","v":12667,"vw":3.061555},{"c":3.075,"h":3.08,"l":3.0699,"n":76,"o":3.0699,"t":"2026-10-02T18:45:00Z","v":19119,"vw":3.074343},{"c":3.085,"h":3.085,"l":3.07,"n":121,"o":3.075,"t":"2026-10-02T19:00:00Z","v":17020,"vw":3.078292},{"c":3.085,"h":3.09,"l":3.08,"n":103,"o":3.085,"t":"2026-10-02T19:15:00Z","v":13967,"vw":3.087154},{"c":3.085,"h":3.095,"l":3.075,"n":326,"o":3.09,"t":"2026-10-02T19:30:00Z","v":54269,"vw":3.0841},{"c":3.095,"h":3.1,"l":3.075,"n":630,"o":3.09,"t":"2026-10-02T19:45:00Z","v":107912,"vw":3.085345},{"c":3.09,"h":3.09,"l":3.09,"n":9,"o":3.09,"t":"2026-10-02T20:00:00Z","v":29767,"vw":3.09},{"c":3.0954,"h":3.0954,"l":3.0954,"n":1,"o":3.0954,"t":"2026-10-02T20:15:00Z","v":317,"vw":3.0954},{"c":3.0997,"h":3.0997,"l":3.0997,"n":1,"o":3.0997,"t":"2026-10-02T20:30:00Z","v":300,"vw":3.0997},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-02T20:45:00Z","v":803,"vw":3.08},{"c":3.0991,"h":3.0991,"l":3.07,"n":7,"o":3.07,"t":"2026-10-02T21:00:00Z","v":2829,"vw":3.084429},{"c":3.1,"h":3.1,"l":3.09,"n":2,"o":3.09,"t":"2026-10-02T21:15:00Z","v":1408,"vw":3.093551},{"c":3.08,"h":3.1,"l":3.08,"n":12,"o":3.1,"t":"2026-10-02T21:45:00Z","v":7978,"vw":3.085437},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-02T22:15:00Z","v":600,"vw":3.09},{"c":3.08,"h":3.082,"l":3.08,"n":3,"o":3.082,"t":"2026-10-02T22:45:00Z","v":1547,"vw":3.080388},{"c":3.09,"h":3.12,"l":3.09,"n":4,"o":3.12,"t":"2026-10-02T23:30:00Z","v":994,"vw":3.110413},{"c":3.13,"h":3.14,"l":3.13,"n":9,"o":3.14,"t":"2026-10-05T08:00:00Z","v":253,"vw":3.135},{"c":3.0894,"h":3.0894,"l":3.0894,"n":2,"o":3.0894,"t":"2026-10-05T08:15:00Z","v":110,"vw":3.0894},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-05T08:30:00Z","v":200,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-05T08:45:00Z","v":297,"vw":3.09},{"c":3.14,"h":3.15,"l":3.12,"n":11,"o":3.12,"t":"2026-10-05T11:00:00Z","v":2525,"vw":3.125118},{"c":3.101,"h":3.101,"l":3.1001,"n":3,"o":3.1001,"t":"2026-10-05T11:45:00Z","v":1200,"vw":3.100235},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-05T12:30:00Z","v":171,"vw":3.16},{"c":3.14,"h":3.15,"l":3.14,"n":2,"o":3.15,"t":"2026-10-05T12:45:00Z","v":1500,"vw":3.146667},{"c":3.075,"h":3.18,"l":3.07,"n":590,"o":3.14,"t":"2026-10-05T13:30:00Z","v":108551,"vw":3.11853},{"c":3.065,"h":3.085,"l":3.06,"n":398,"o":3.07,"t":"2026-10-05T13:45:00Z","v":75814,"vw":3.070973},{"c":3.075,"h":3.085,"l":3.055,"n":288,"o":3.065,"t":"2026-10-05T14:00:00Z","v":65543,"vw":3.071019},{"c":3.045,"h":3.08,"l":3.045,"n":180,"o":3.07,"t":"2026-10-05T14:15:00Z","v":41339,"vw":3.053601},{"c":3.035,"h":3.04,"l":3.0128,"n":282,"o":3.04,"t":"2026-10-05T14:30:00Z","v":62304,"vw":3.025964},{"c":3.065,"h":3.07,"l":3.035,"n":215,"o":3.0392,"t":"2026-10-05T14:45:00Z","v":63882,"vw":3.046992},{"c":3.035,"h":3.0691,"l":3.035,"n":230,"o":3.06,"t":"2026-10-05T15:00:00Z","v":60838,"vw":3.056097},{"c":3.035,"h":3.04,"l":3.025,"n":154,"o":3.035,"t":"2026-10-05T15:15:00Z","v":28817,"vw":3.032078},{"c":3.045,"h":3.045,"l":3.0301,"n":112,"o":3.04,"t":"2026-10-05T15:30:00Z","v":12447,"vw":3.039644},{"c":3.045,"h":3.055,"l":3.045,"n":128,"o":3.0492,"t":"2026-10-05T15:45:00Z","v":32602,"vw":3.050537},{"c":3.035,"h":3.0493,"l":3.0301,"n":67,"o":3.045,"t":"2026-10-05T16:00:00Z","v":10839,"vw":3.040266},{"c":3.035,"h":3.04,"l":3.03,"n":61,"o":3.035,"t":"2026-10-05T16:15:00Z","v":7540,"vw":3.036759},{"c":3.025,"h":3.0399,"l":3.02,"n":117,"o":3.03,"t":"2026-10-05T16:30:00Z","v":30790,"vw":3.027561},{"c":3.025,"h":3.035,"l":3.02,"n":142,"o":3.025,"t":"2026-10-05T16:45:00Z","v":40525,"vw":3.027351},{"c":3.005,"h":3.03,"l":3,"n":145,"o":3.02,"t":"2026-10-05T17:00:00Z","v":37038,"vw":3.014283},{"c":3.005,"h":3.005,"l":3,"n":86,"o":3.005,"t":"2026-10-05T17:15:00Z","v":6177,"vw":3.003572},{"c":3.015,"h":3.015,"l":3,"n":146,"o":3.005,"t":"2026-10-05T17:30:00Z","v":18203,"vw":3.006676},{"c":3.01,"h":3.02,"l":3,"n":187,"o":3.01,"t":"2026-10-05T17:45:00Z","v":34289,"vw":3.010886},{"c":3.0101,"h":3.015,"l":3.01,"n":76,"o":3.015,"t":"2026-10-05T18:00:00Z","v":4095,"vw":3.011774},{"c":3.012,"h":3.02,"l":3.01,"n":77,"o":3.015,"t":"2026-10-05T18:15:00Z","v":22436,"vw":3.016557},{"c":3.025,"h":3.03,"l":3.015,"n":268,"o":3.015,"t":"2026-10-05T18:30:00Z","v":38341,"vw":3.01943},{"c":3.04,"h":3.04,"l":3.025,"n":199,"o":3.025,"t":"2026-10-05T18:45:00Z","v":15547,"vw":3.030696},{"c":3.06,"h":3.06,"l":3.04,"n":226,"o":3.04,"t":"2026-10-05T19:00:00Z","v":30923,"vw":3.047944},{"c":3.045,"h":3.06,"l":3.045,"n":221,"o":3.055,"t":"2026-10-05T19:15:00Z","v":23889,"vw":3.051493},{"c":3.06,"h":3.06,"l":3.04,"n":210,"o":3.045,"t":"2026-10-05T19:30:00Z","v":23228,"vw":3.050118},{"c":3.04,"h":3.06,"l":3.025,"n":955,"o":3.055,"t":"2026-10-05T19:45:00Z","v":193828,"vw":3.040098},{"c":3.04,"h":3.05,"l":3.04,"n":16,"o":3.04,"t":"2026-10-05T20:00:00Z","v":72671,"vw":3.040786},{"c":3.06,"h":3.0696,"l":3.06,"n":5,"o":3.0696,"t":"2026-10-05T20:15:00Z","v":1315,"vw":3.061478},{"c":3.0682,"h":3.0691,"l":3.0682,"n":2,"o":3.0691,"t":"2026-10-05T20:30:00Z","v":203,"vw":3.068657},{"c":3.0231,"h":3.0231,"l":3.02,"n":2,"o":3.02,"t":"2026-10-05T21:00:00Z","v":3237,"vw":3.020287},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-05T21:15:00Z","v":100,"vw":3.07},{"c":3.03,"h":3.06,"l":3.03,"n":8,"o":3.06,"t":"2026-10-05T22:00:00Z","v":506,"vw":3.045},{"c":3.03,"h":3.03,"l":3.02,"n":9,"o":3.03,"t":"2026-10-05T22:15:00Z","v":1804,"vw":3.023272},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-05T22:30:00Z","v":100,"vw":3.04},{"c":3.08,"h":3.09,"l":3.07,"n":30,"o":3.07,"t":"2026-10-06T08:00:00Z","v":4605,"vw":3.083929},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-06T09:30:00Z","v":300,"vw":3.07},{"c":3.1229,"h":3.1229,"l":3.1229,"n":1,"o":3.1229,"t":"2026-10-06T10:30:00Z","v":100,"vw":3.1229},{"c":3.07,"h":3.1,"l":3.07,"n":5,"o":3.1,"t":"2026-10-06T11:00:00Z","v":802,"vw":3.089973},{"c":3.1,"h":3.1,"l":3.07,"n":12,"o":3.07,"t":"2026-10-06T11:15:00Z","v":7108,"vw":3.073236},{"c":3.1,"h":3.11,"l":3.1,"n":2,"o":3.11,"t":"2026-10-06T11:30:00Z","v":275,"vw":3.106364},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-06T11:45:00Z","v":100,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-06T12:00:00Z","v":100,"vw":3.12},{"c":3.0962,"h":3.0962,"l":3.0962,"n":4,"o":3.0962,"t":"2026-10-06T12:15:00Z","v":536,"vw":3.0962},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-06T12:30:00Z","v":124,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":6,"o":3.09,"t":"2026-10-06T12:45:00Z","v":4972,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":8,"o":3.09,"t":"2026-10-06T13:00:00Z","v":7082,"vw":3.091423},{"c":3.0981,"h":3.0981,"l":3.04,"n":66,"o":3.09,"t":"2026-10-06T13:15:00Z","v":11208,"vw":3.056048},{"c":3.01,"h":3.1,"l":3.0088,"n":596,"o":3.06,"t":"2026-10-06T13:30:00Z","v":159614,"vw":3.071898},{"c":3.005,"h":3.02,"l":2.99,"n":338,"o":3.01,"t":"2026-10-06T13:45:00Z","v":49899,"vw":3.004368},{"c":3.01,"h":3.03,"l":3.01,"n":232,"o":3.01,"t":"2026-10-06T14:00:00Z","v":65917,"vw":3.019426},{"c":2.98,"h":3.0199,"l":2.98,"n":313,"o":3.015,"t":"2026-10-06T14:15:00Z","v":124243,"vw":2.986486},{"c":2.965,"h":2.985,"l":2.9599,"n":372,"o":2.98,"t":"2026-10-06T14:30:00Z","v":60195,"vw":2.968627},{"c":2.945,"h":2.97,"l":2.94,"n":355,"o":2.96,"t":"2026-10-06T14:45:00Z","v":80786,"vw":2.952683},{"c":2.94,"h":2.96,"l":2.92,"n":610,"o":2.945,"t":"2026-10-06T15:00:00Z","v":162960,"vw":2.942666},{"c":2.965,"h":2.97,"l":2.94,"n":316,"o":2.945,"t":"2026-10-06T15:15:00Z","v":52646,"vw":2.95327},{"c":2.98,"h":2.985,"l":2.96,"n":324,"o":2.965,"t":"2026-10-06T15:30:00Z","v":44907,"vw":2.972046},{"c":2.975,"h":2.985,"l":2.97,"n":128,"o":2.985,"t":"2026-10-06T15:45:00Z","v":22158,"vw":2.979666},{"c":2.96,"h":2.975,"l":2.96,"n":151,"o":2.975,"t":"2026-10-06T16:00:00Z","v":16026,"vw":2.967537},{"c":2.965,"h":2.97,"l":2.95,"n":165,"o":2.965,"t":"2026-10-06T16:15:00Z","v":46581,"vw":2.963281},{"c":2.965,"h":2.97,"l":2.96,"n":98,"o":2.965,"t":"2026-10-06T16:30:00Z","v":10821,"vw":2.962961},{"c":2.97,"h":2.975,"l":2.96,"n":184,"o":2.965,"t":"2026-10-06T16:45:00Z","v":28855,"vw":2.968986},{"c":2.965,"h":2.975,"l":2.96,"n":98,"o":2.97,"t":"2026-10-06T17:00:00Z","v":16366,"vw":2.966033},{"c":2.965,"h":2.97,"l":2.96,"n":100,"o":2.96,"t":"2026-10-06T17:15:00Z","v":15142,"vw":2.96325},{"c":2.985,"h":2.985,"l":2.9622,"n":120,"o":2.9622,"t":"2026-10-06T17:30:00Z","v":19040,"vw":2.971732},{"c":2.9916,"h":2.995,"l":2.9801,"n":177,"o":2.985,"t":"2026-10-06T17:45:00Z","v":34113,"vw":2.988855},{"c":2.985,"h":3,"l":2.9828,"n":252,"o":2.995,"t":"2026-10-06T18:00:00Z","v":61145,"vw":2.991254},{"c":2.975,"h":2.99,"l":2.97,"n":120,"o":2.99,"t":"2026-10-06T18:15:00Z","v":14726,"vw":2.97811},{"c":2.975,"h":2.98,"l":2.9601,"n":155,"o":2.975,"t":"2026-10-06T18:30:00Z","v":31419,"vw":2.968105},{"c":2.99,"h":2.99,"l":2.971,"n":207,"o":2.971,"t":"2026-10-06T18:45:00Z","v":18885,"vw":2.982419},{"c":2.985,"h":2.99,"l":2.98,"n":169,"o":2.985,"t":"2026-10-06T19:00:00Z","v":31029,"vw":2.983631},{"c":2.955,"h":2.985,"l":2.95,"n":235,"o":2.98,"t":"2026-10-06T19:15:00Z","v":37250,"vw":2.964452},{"c":2.965,"h":2.965,"l":2.945,"n":381,"o":2.95,"t":"2026-10-06T19:30:00Z","v":70503,"vw":2.956433},{"c":2.975,"h":2.98,"l":2.9609,"n":995,"o":2.965,"t":"2026-10-06T19:45:00Z","v":118403,"vw":2.970878},{"c":3,"h":3,"l":2.97,"n":17,"o":2.97,"t":"2026-10-06T20:00:00Z","v":31098,"vw":2.970484},{"c":2.97,"h":3,"l":2.97,"n":4,"o":3,"t":"2026-10-06T20:45:00Z","v":429,"vw":2.988318},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-06T21:00:00Z","v":160,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-06T21:30:00Z","v":101,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-06T21:45:00Z","v":400,"vw":2.99},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-06T22:00:00Z","v":160,"vw":2.96},{"c":2.99,"h":2.99,"l":2.9662,"n":5,"o":2.9662,"t":"2026-10-06T22:15:00Z","v":380,"vw":2.981439},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T22:45:00Z","v":100,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":16,"o":2.98,"t":"2026-10-07T08:00:00Z","v":782,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-07T08:15:00Z","v":210,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-07T08:45:00Z","v":200,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-07T10:15:00Z","v":100,"vw":2.96},{"c":2.96,"h":2.97,"l":2.96,"n":2,"o":2.97,"t":"2026-10-07T10:30:00Z","v":384,"vw":2.966589},{"c":2.96,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-10-07T10:45:00Z","v":1403,"vw":2.957435},{"c":2.945,"h":2.9595,"l":2.94,"n":20,"o":2.9595,"t":"2026-10-07T11:00:00Z","v":10942,"vw":2.949673},{"c":2.9317,"h":2.9317,"l":2.9317,"n":1,"o":2.9317,"t":"2026-10-07T11:15:00Z","v":500,"vw":2.9317},{"c":2.93,"h":2.93,"l":2.93,"n":9,"o":2.93,"t":"2026-10-07T11:45:00Z","v":1048,"vw":2.93},{"c":2.94,"h":2.94,"l":2.9253,"n":3,"o":2.9253,"t":"2026-10-07T12:00:00Z","v":301,"vw":2.9302},{"c":2.95,"h":2.95,"l":2.9106,"n":32,"o":2.935,"t":"2026-10-07T12:15:00Z","v":2548,"vw":2.922356},{"c":2.91,"h":2.925,"l":2.9066,"n":9,"o":2.925,"t":"2026-10-07T12:30:00Z","v":3282,"vw":2.910126},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-07T12:45:00Z","v":320,"vw":2.9},{"c":2.9381,"h":2.9381,"l":2.9052,"n":7,"o":2.9052,"t":"2026-10-07T13:00:00Z","v":661,"vw":2.923488},{"c":2.95,"h":2.95,"l":2.91,"n":18,"o":2.94,"t":"2026-10-07T13:15:00Z","v":896,"vw":2.925782},{"c":2.89,"h":2.93,"l":2.87,"n":694,"o":2.9,"t":"2026-10-07T13:30:00Z","v":379705,"vw":2.895271},{"c":2.9,"h":2.905,"l":2.87,"n":360,"o":2.885,"t":"2026-10-07T13:45:00Z","v":64358,"vw":2.888349},{"c":2.91,"h":2.92,"l":2.89,"n":277,"o":2.9,"t":"2026-10-07T14:00:00Z","v":46544,"vw":2.903146},{"c":2.895,"h":2.905,"l":2.89,"n":224,"o":2.905,"t":"2026-10-07T14:15:00Z","v":19029,"vw":2.895706},{"c":2.8888,"h":2.906,"l":2.88,"n":300,"o":2.89,"t":"2026-10-07T14:30:00Z","v":58421,"vw":2.88802},{"c":2.869,"h":2.885,"l":2.86,"n":376,"o":2.88,"t":"2026-10-07T14:45:00Z","v":62347,"vw":2.875319},{"c":2.86,"h":2.8651,"l":2.85,"n":338,"o":2.86,"t":"2026-10-07T15:00:00Z","v":49553,"vw":2.85839},{"c":2.855,"h":2.8672,"l":2.85,"n":251,"o":2.865,"t":"2026-10-07T15:15:00Z","v":38050,"vw":2.859604},{"c":2.865,"h":2.88,"l":2.855,"n":281,"o":2.855,"t":"2026-10-07T15:30:00Z","v":30529,"vw":2.867846},{"c":2.86,"h":2.868,"l":2.855,"n":237,"o":2.865,"t":"2026-10-07T15:45:00Z","v":14303,"vw":2.86193},{"c":2.8528,"h":2.865,"l":2.85,"n":168,"o":2.859,"t":"2026-10-07T16:00:00Z","v":30844,"vw":2.85789},{"c":2.865,"h":2.865,"l":2.85,"n":169,"o":2.85,"t":"2026-10-07T16:15:00Z","v":12232,"vw":2.859333},{"c":2.87,"h":2.87,"l":2.86,"n":165,"o":2.865,"t":"2026-10-07T16:30:00Z","v":24530,"vw":2.864546},{"c":2.865,"h":2.875,"l":2.86,"n":240,"o":2.87,"t":"2026-10-07T16:45:00Z","v":30827,"vw":2.867493},{"c":2.875,"h":2.88,"l":2.86,"n":281,"o":2.865,"t":"2026-10-07T17:00:00Z","v":60259,"vw":2.867386},{"c":2.865,"h":2.875,"l":2.86,"n":141,"o":2.875,"t":"2026-10-07T17:15:00Z","v":16421,"vw":2.866617},{"c":2.8609,"h":2.865,"l":2.85,"n":210,"o":2.86,"t":"2026-10-07T17:30:00Z","v":28418,"vw":2.859788},{"c":2.855,"h":2.865,"l":2.85,"n":140,"o":2.86,"t":"2026-10-07T17:45:00Z","v":16825,"vw":2.857258},{"c":2.855,"h":2.8685,"l":2.85,"n":197,"o":2.85,"t":"2026-10-07T18:00:00Z","v":32362,"vw":2.857619},{"c":2.85,"h":2.86,"l":2.85,"n":140,"o":2.85,"t":"2026-10-07T18:15:00Z","v":13661,"vw":2.854262},{"c":2.855,"h":2.86,"l":2.85,"n":205,"o":2.86,"t":"2026-10-07T18:30:00Z","v":28082,"vw":2.854291},{"c":2.865,"h":2.8651,"l":2.8525,"n":235,"o":2.855,"t":"2026-10-07T18:45:00Z","v":44926,"vw":2.859905},{"c":2.86,"h":2.87,"l":2.85,"n":268,"o":2.865,"t":"2026-10-07T19:00:00Z","v":27841,"vw":2.859487},{"c":2.86,"h":2.86,"l":2.85,"n":245,"o":2.859,"t":"2026-10-07T19:15:00Z","v":20415,"vw":2.857009},{"c":2.855,"h":2.865,"l":2.85,"n":452,"o":2.86,"t":"2026-10-07T19:30:00Z","v":55439,"vw":2.857142},{"c":2.865,"h":2.87,"l":2.85,"n":1176,"o":2.85,"t":"2026-10-07T19:45:00Z","v":143740,"vw":2.858199},{"c":2.8593,"h":2.88,"l":2.85,"n":18,"o":2.85,"t":"2026-10-07T20:00:00Z","v":38582,"vw":2.857154},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-07T20:15:00Z","v":100,"vw":2.9},{"c":2.86,"h":2.875,"l":2.86,"n":6,"o":2.875,"t":"2026-10-07T20:30:00Z","v":1300,"vw":2.870401},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-07T20:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-07T21:00:00Z","v":1647,"vw":2.9},{"c":2.8593,"h":2.861,"l":2.8593,"n":2,"o":2.861,"t":"2026-10-07T21:15:00Z","v":300,"vw":2.860433},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-07T22:00:00Z","v":1120,"vw":2.9},{"c":2.895,"h":2.9,"l":2.89,"n":16,"o":2.89,"t":"2026-10-07T22:30:00Z","v":1770,"vw":2.893929},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-07T23:45:00Z","v":300,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":10,"o":2.87,"t":"2026-10-08T08:00:00Z","v":286,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T09:00:00Z","v":500,"vw":2.88},{"c":2.89,"h":2.89,"l":2.86,"n":5,"o":2.8606,"t":"2026-10-08T09:30:00Z","v":1253,"vw":2.868069},{"c":2.8591,"h":2.86,"l":2.85,"n":3,"o":2.86,"t":"2026-10-08T10:30:00Z","v":700,"vw":2.858314},{"c":2.83,"h":2.85,"l":2.83,"n":8,"o":2.85,"t":"2026-10-08T10:45:00Z","v":656,"vw":2.837005},{"c":2.85,"h":2.85,"l":2.845,"n":9,"o":2.845,"t":"2026-10-08T11:00:00Z","v":2617,"vw":2.849039},{"c":2.85,"h":2.85,"l":2.8341,"n":2,"o":2.8341,"t":"2026-10-08T11:15:00Z","v":650,"vw":2.846331},{"c":2.836,"h":2.836,"l":2.83,"n":4,"o":2.8327,"t":"2026-10-08T11:30:00Z","v":2450,"vw":2.831988},{"c":2.8341,"h":2.8341,"l":2.8341,"n":1,"o":2.8341,"t":"2026-10-08T11:45:00Z","v":150,"vw":2.8341},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-08T12:15:00Z","v":1292,"vw":2.85},{"c":2.85,"h":2.855,"l":2.85,"n":10,"o":2.855,"t":"2026-10-08T12:30:00Z","v":1016,"vw":2.853504},{"c":2.8597,"h":2.86,"l":2.85,"n":7,"o":2.855,"t":"2026-10-08T12:45:00Z","v":1435,"vw":2.857078},{"c":2.8501,"h":2.8515,"l":2.85,"n":8,"o":2.8515,"t":"2026-10-08T13:00:00Z","v":1457,"vw":2.850196},{"c":2.84,"h":2.85,"l":2.84,"n":9,"o":2.85,"t":"2026-10-08T13:15:00Z","v":468,"vw":2.845556},{"c":2.8276,"h":2.84,"l":2.7913,"n":377,"o":2.83,"t":"2026-10-08T13:30:00Z","v":126554,"vw":2.813398},{"c":2.815,"h":2.845,"l":2.8123,"n":201,"o":2.83,"t":"2026-10-08T13:45:00Z","v":46609,"vw":2.827605},{"c":2.835,"h":2.84,"l":2.81,"n":255,"o":2.82,"t":"2026-10-08T14:00:00Z","v":59948,"vw":2.821074},{"c":2.85,"h":2.855,"l":2.83,"n":198,"o":2.832,"t":"2026-10-08T14:15:00Z","v":27101,"vw":2.84599},{"c":2.84,"h":2.85,"l":2.83,"n":196,"o":2.845,"t":"2026-10-08T14:30:00Z","v":47910,"vw":2.84245},{"c":2.83,"h":2.84,"l":2.825,"n":157,"o":2.835,"t":"2026-10-08T14:45:00Z","v":29826,"vw":2.835132},{"c":2.815,"h":2.8301,"l":2.81,"n":180,"o":2.8301,"t":"2026-10-08T15:00:00Z","v":37194,"vw":2.819365},{"c":2.8012,"h":2.815,"l":2.8,"n":192,"o":2.81,"t":"2026-10-08T15:15:00Z","v":24998,"vw":2.805969},{"c":2.805,"h":2.8099,"l":2.7933,"n":235,"o":2.805,"t":"2026-10-08T15:30:00Z","v":31847,"vw":2.802167},{"c":2.795,"h":2.806,"l":2.79,"n":138,"o":2.805,"t":"2026-10-08T15:45:00Z","v":22801,"vw":2.796055},{"c":2.775,"h":2.79,"l":2.775,"n":238,"o":2.79,"t":"2026-10-08T16:00:00Z","v":41385,"vw":2.783317},{"c":2.78,"h":2.8,"l":2.77,"n":311,"o":2.775,"t":"2026-10-08T16:15:00Z","v":81172,"vw":2.788797},{"c":2.78,"h":2.78,"l":2.76,"n":201,"o":2.78,"t":"2026-10-08T16:30:00Z","v":40048,"vw":2.772141},{"c":2.795,"h":2.8,"l":2.76,"n":373,"o":2.77,"t":"2026-10-08T16:45:00Z","v":122373,"vw":2.777156},{"c":2.795,"h":2.7985,"l":2.78,"n":254,"o":2.79,"t":"2026-10-08T17:00:00Z","v":44563,"vw":2.787465},{"c":2.785,"h":2.8,"l":2.78,"n":252,"o":2.7999,"t":"2026-10-08T17:15:00Z","v":93509,"vw":2.792955},{"c":2.7911,"h":2.799,"l":2.78,"n":256,"o":2.785,"t":"2026-10-08T17:30:00Z","v":39074,"vw":2.787736},{"c":2.785,"h":2.795,"l":2.7823,"n":194,"o":2.795,"t":"2026-10-08T17:45:00Z","v":30932,"vw":2.788972},{"c":2.79,"h":2.79,"l":2.78,"n":206,"o":2.785,"t":"2026-10-08T18:00:00Z","v":17555,"vw":2.785547},{"c":2.795,"h":2.795,"l":2.78,"n":229,"o":2.785,"t":"2026-10-08T18:15:00Z","v":46698,"vw":2.789559},{"c":2.795,"h":2.795,"l":2.79,"n":215,"o":2.795,"t":"2026-10-08T18:30:00Z","v":35008,"vw":2.794041},{"c":2.795,"h":2.8,"l":2.79,"n":244,"o":2.795,"t":"2026-10-08T18:45:00Z","v":29335,"vw":2.794563},{"c":2.8,"h":2.8,"l":2.784,"n":298,"o":2.79,"t":"2026-10-08T19:00:00Z","v":68456,"vw":2.790199},{"c":2.805,"h":2.81,"l":2.79,"n":293,"o":2.79,"t":"2026-10-08T19:15:00Z","v":43938,"vw":2.799832},{"c":2.815,"h":2.815,"l":2.805,"n":359,"o":2.805,"t":"2026-10-08T19:30:00Z","v":76060,"vw":2.809965},{"c":2.83,"h":2.835,"l":2.81,"n":777,"o":2.815,"t":"2026-10-08T19:45:00Z","v":154038,"vw":2.824193},{"c":2.82,"h":2.82,"l":2.81,"n":19,"o":2.82,"t":"2026-10-08T20:00:00Z","v":26808,"vw":2.810597},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-08T20:15:00Z","v":362,"vw":2.83},{"c":2.8293,"h":2.8293,"l":2.8293,"n":1,"o":2.8293,"t":"2026-10-08T21:00:00Z","v":150,"vw":2.8293},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-10-08T22:00:00Z","v":940,"vw":2.82},{"c":2.83,"h":2.83,"l":2.8203,"n":2,"o":2.8203,"t":"2026-10-08T23:45:00Z","v":500,"vw":2.82806},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-09T08:00:00Z","v":370,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-09T08:45:00Z","v":100,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-09T10:00:00Z","v":300,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-09T11:30:00Z","v":315,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-09T11:45:00Z","v":100,"vw":2.86},{"c":2.85,"h":2.8689,"l":2.85,"n":11,"o":2.8689,"t":"2026-10-09T13:00:00Z","v":455,"vw":2.857412},{"c":2.86,"h":2.86,"l":2.85,"n":10,"o":2.858,"t":"2026-10-09T13:15:00Z","v":1422,"vw":2.858314},{"c":2.825,"h":2.87,"l":2.815,"n":342,"o":2.86,"t":"2026-10-09T13:30:00Z","v":67218,"vw":2.844538},{"c":2.845,"h":2.85,"l":2.825,"n":172,"o":2.825,"t":"2026-10-09T13:45:00Z","v":25413,"vw":2.839391},{"c":2.8416,"h":2.85,"l":2.84,"n":95,"o":2.845,"t":"2026-10-09T14:00:00Z","v":19897,"vw":2.846621},{"c":2.8401,"h":2.85,"l":2.84,"n":178,"o":2.845,"t":"2026-10-09T14:15:00Z","v":23460,"vw":2.843672},{"c":2.845,"h":2.85,"l":2.82,"n":269,"o":2.845,"t":"2026-10-09T14:30:00Z","v":56355,"vw":2.839132},{"c":2.8501,"h":2.855,"l":2.8401,"n":122,"o":2.845,"t":"2026-10-09T14:45:00Z","v":24155,"vw":2.851038},{"c":2.855,"h":2.865,"l":2.845,"n":223,"o":2.855,"t":"2026-10-09T15:00:00Z","v":34082,"vw":2.8564},{"c":2.86,"h":2.86,"l":2.8502,"n":59,"o":2.8502,"t":"2026-10-09T15:15:00Z","v":5536,"vw":2.85642},{"c":2.8412,"h":2.86,"l":2.84,"n":101,"o":2.855,"t":"2026-10-09T15:30:00Z","v":23165,"vw":2.848336},{"c":2.835,"h":2.845,"l":2.83,"n":124,"o":2.845,"t":"2026-10-09T15:45:00Z","v":13903,"vw":2.839873},{"c":2.805,"h":2.835,"l":2.8,"n":224,"o":2.835,"t":"2026-10-09T16:00:00Z","v":90516,"vw":2.81778},{"c":2.805,"h":2.81,"l":2.8,"n":89,"o":2.805,"t":"2026-10-09T16:15:00Z","v":12181,"vw":2.805011},{"c":2.805,"h":2.81,"l":2.8,"n":133,"o":2.805,"t":"2026-10-09T16:30:00Z","v":29642,"vw":2.806732},{"c":2.8012,"h":2.81,"l":2.8012,"n":100,"o":2.805,"t":"2026-10-09T16:45:00Z","v":7575,"vw":2.80571},{"c":2.8001,"h":2.82,"l":2.8001,"n":159,"o":2.81,"t":"2026-10-09T17:00:00Z","v":30234,"vw":2.811081},{"c":2.805,"h":2.81,"l":2.8001,"n":89,"o":2.8022,"t":"2026-10-09T17:15:00Z","v":42696,"vw":2.801146},{"c":2.815,"h":2.815,"l":2.805,"n":75,"o":2.805,"t":"2026-10-09T17:30:00Z","v":16808,"vw":2.813818},{"c":2.835,"h":2.8388,"l":2.8101,"n":204,"o":2.815,"t":"2026-10-09T17:45:00Z","v":55654,"vw":2.829554},{"c":2.8209,"h":2.8385,"l":2.82,"n":116,"o":2.835,"t":"2026-10-09T18:00:00Z","v":30093,"vw":2.829745},{"c":2.815,"h":2.83,"l":2.815,"n":131,"o":2.825,"t":"2026-10-09T18:15:00Z","v":12216,"vw":2.820709},{"c":2.815,"h":2.82,"l":2.81,"n":73,"o":2.815,"t":"2026-10-09T18:30:00Z","v":17685,"vw":2.815057},{"c":2.811,"h":2.825,"l":2.81,"n":170,"o":2.81,"t":"2026-10-09T18:45:00Z","v":27768,"vw":2.819123},{"c":2.81,"h":2.815,"l":2.8001,"n":168,"o":2.815,"t":"2026-10-09T19:00:00Z","v":25617,"vw":2.808895},{"c":2.81,"h":2.8199,"l":2.81,"n":59,"o":2.815,"t":"2026-10-09T19:15:00Z","v":10364,"vw":2.813887},{"c":2.7985,"h":2.8112,"l":2.79,"n":351,"o":2.81,"t":"2026-10-09T19:30:00Z","v":56905,"vw":2.798463},{"c":2.79,"h":2.8,"l":2.79,"n":530,"o":2.795,"t":"2026-10-09T19:45:00Z","v":50957,"vw":2.792681},{"c":2.791,"h":2.81,"l":2.791,"n":22,"o":2.8,"t":"2026-10-09T20:00:00Z","v":40538,"vw":2.801027},{"c":2.82,"h":2.84,"l":2.82,"n":2,"o":2.84,"t":"2026-10-09T20:30:00Z","v":400,"vw":2.83},{"c":2.8,"h":2.82,"l":2.8,"n":8,"o":2.82,"t":"2026-10-09T21:00:00Z","v":670,"vw":2.803067},{"c":2.8387,"h":2.8387,"l":2.8387,"n":1,"o":2.8387,"t":"2026-10-09T22:00:00Z","v":200,"vw":2.8387},{"c":2.8338,"h":2.8338,"l":2.8338,"n":2,"o":2.8338,"t":"2026-10-09T22:45:00Z","v":250,"vw":2.8338},{"c":2.8387,"h":2.8387,"l":2.8004,"n":2,"o":2.8004,"t":"2026-10-09T23:00:00Z","v":250,"vw":2.82338},{"c":2.8338,"h":2.8342,"l":2.8338,"n":2,"o":2.8342,"t":"2026-10-09T23:45:00Z","v":500,"vw":2.834},{"c":2.77,"h":2.8,"l":2.77,"n":19,"o":2.8,"t":"2026-10-12T08:00:00Z","v":3605,"vw":2.794561},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-10-12T11:15:00Z","v":5508,"vw":2.8},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-12T11:45:00Z","v":130,"vw":2.785},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-12T12:00:00Z","v":101,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-12T12:15:00Z","v":200,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-12T12:30:00Z","v":2319,"vw":2.81},{"c":2.77,"h":2.8,"l":2.77,"n":3,"o":2.8,"t":"2026-10-12T12:45:00Z","v":750,"vw":2.789987},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-12T13:00:00Z","v":151,"vw":2.8},{"c":2.7708,"h":2.7708,"l":2.7708,"n":13,"o":2.7708,"t":"2026-10-12T13:15:00Z","v":400,"vw":2.7708},{"c":2.7349,"h":2.78,"l":2.691,"n":584,"o":2.78,"t":"2026-10-12T13:30:00Z","v":149819,"vw":2.731195},{"c":2.73,"h":2.76,"l":2.72,"n":267,"o":2.74,"t":"2026-10-12T13:45:00Z","v":60041,"vw":2.736913},{"c":2.725,"h":2.7318,"l":2.71,"n":315,"o":2.725,"t":"2026-10-12T14:00:00Z","v":69930,"vw":2.716578},{"c":2.705,"h":2.72,"l":2.7,"n":177,"o":2.72,"t":"2026-10-12T14:15:00Z","v":29925,"vw":2.709742},{"c":2.71,"h":2.7198,"l":2.7,"n":171,"o":2.7088,"t":"2026-10-12T14:30:00Z","v":28033,"vw":2.707994},{"c":2.715,"h":2.715,"l":2.7,"n":146,"o":2.7,"t":"2026-10-12T14:45:00Z","v":8710,"vw":2.710681},{"c":2.73,"h":2.73,"l":2.71,"n":92,"o":2.71,"t":"2026-10-12T15:00:00Z","v":14958,"vw":2.720774},{"c":2.721,"h":2.73,"l":2.7207,"n":83,"o":2.7215,"t":"2026-10-12T15:15:00Z","v":14245,"vw":2.724187},{"c":2.72,"h":2.73,"l":2.72,"n":119,"o":2.7215,"t":"2026-10-12T15:30:00Z","v":46443,"vw":2.725402},{"c":2.725,"h":2.7288,"l":2.72,"n":51,"o":2.72,"t":"2026-10-12T15:45:00Z","v":9851,"vw":2.723195},{"c":2.715,"h":2.7252,"l":2.715,"n":122,"o":2.72,"t":"2026-10-12T16:00:00Z","v":14297,"vw":2.720539},{"c":2.72,"h":2.725,"l":2.7125,"n":68,"o":2.715,"t":"2026-10-12T16:15:00Z","v":19167,"vw":2.723717},{"c":2.725,"h":2.73,"l":2.72,"n":70,"o":2.72,"t":"2026-10-12T16:30:00Z","v":22975,"vw":2.725895},{"c":2.715,"h":2.73,"l":2.71,"n":114,"o":2.725,"t":"2026-10-12T16:45:00Z","v":17709,"vw":2.71862},{"c":2.735,"h":2.735,"l":2.715,"n":138,"o":2.715,"t":"2026-10-12T17:00:00Z","v":17958,"vw":2.722527},{"c":2.725,"h":2.731,"l":2.7201,"n":124,"o":2.73,"t":"2026-10-12T17:15:00Z","v":25667,"vw":2.727208},{"c":2.725,"h":2.7299,"l":2.7201,"n":85,"o":2.725,"t":"2026-10-12T17:30:00Z","v":10843,"vw":2.724643},{"c":2.7276,"h":2.729,"l":2.7201,"n":94,"o":2.725,"t":"2026-10-12T17:45:00Z","v":8333,"vw":2.725494},{"c":2.725,"h":2.73,"l":2.72,"n":83,"o":2.7285,"t":"2026-10-12T18:00:00Z","v":20717,"vw":2.722765},{"c":2.74,"h":2.74,"l":2.72,"n":269,"o":2.725,"t":"2026-10-12T18:15:00Z","v":50380,"vw":2.727295},{"c":2.725,"h":2.7312,"l":2.725,"n":103,"o":2.7312,"t":"2026-10-12T18:30:00Z","v":20992,"vw":2.726921},{"c":2.725,"h":2.73,"l":2.72,"n":82,"o":2.725,"t":"2026-10-12T18:45:00Z","v":12611,"vw":2.725289},{"c":2.7209,"h":2.73,"l":2.72,"n":138,"o":2.725,"t":"2026-10-12T19:00:00Z","v":22161,"vw":2.723304},{"c":2.725,"h":2.7391,"l":2.7212,"n":319,"o":2.725,"t":"2026-10-12T19:15:00Z","v":77122,"vw":2.729351},{"c":2.73,"h":2.74,"l":2.73,"n":180,"o":2.73,"t":"2026-10-12T19:30:00Z","v":15410,"vw":2.73252},{"c":2.725,"h":2.74,"l":2.72,"n":621,"o":2.735,"t":"2026-10-12T19:45:00Z","v":103182,"vw":2.7283},{"c":2.73,"h":2.73,"l":2.73,"n":8,"o":2.73,"t":"2026-10-12T20:00:00Z","v":28076,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-12T20:15:00Z","v":145,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-12T20:45:00Z","v":100,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-12T21:15:00Z","v":1982,"vw":2.73},{"c":2.7391,"h":2.7391,"l":2.7391,"n":1,"o":2.7391,"t":"2026-10-12T21:30:00Z","v":100,"vw":2.7391},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-12T23:00:00Z","v":1700,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-12T23:30:00Z","v":353,"vw":2.75},{"c":2.66,"h":2.7,"l":2.66,"n":4,"o":2.7,"t":"2026-10-13T08:00:00Z","v":1695,"vw":2.676373},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-13T08:45:00Z","v":710,"vw":2.72},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-13T11:00:00Z","v":249,"vw":2.75},{"c":2.72,"h":2.72,"l":2.72,"n":31,"o":2.72,"t":"2026-10-13T12:15:00Z","v":1650,"vw":2.72},{"c":2.71,"h":2.7269,"l":2.71,"n":18,"o":2.7269,"t":"2026-10-13T12:30:00Z","v":807,"vw":2.712949},{"c":2.704,"h":2.704,"l":2.7031,"n":13,"o":2.704,"t":"2026-10-13T12:45:00Z","v":5550,"vw":2.703591},{"c":2.7021,"h":2.7061,"l":2.7021,"n":6,"o":2.704,"t":"2026-10-13T13:00:00Z","v":2600,"vw":2.703793},{"c":2.7,"h":2.7,"l":2.7,"n":11,"o":2.7,"t":"2026-10-13T13:15:00Z","v":2842,"vw":2.7},{"c":2.695,"h":2.72,"l":2.66,"n":441,"o":2.7,"t":"2026-10-13T13:30:00Z","v":90024,"vw":2.692558},{"c":2.6808,"h":2.72,"l":2.68,"n":320,"o":2.7,"t":"2026-10-13T13:45:00Z","v":72811,"vw":2.698509},{"c":2.6804,"h":2.6885,"l":2.6717,"n":225,"o":2.685,"t":"2026-10-13T14:00:00Z","v":54836,"vw":2.676958},{"c":2.68,"h":2.69,"l":2.67,"n":160,"o":2.6899,"t":"2026-10-13T14:15:00Z","v":20941,"vw":2.680935},{"c":2.6627,"h":2.68,"l":2.6612,"n":202,"o":2.67,"t":"2026-10-13T14:30:00Z","v":66404,"vw":2.669511},{"c":2.6624,"h":2.67,"l":2.66,"n":89,"o":2.665,"t":"2026-10-13T14:45:00Z","v":10807,"vw":2.666148},{"c":2.655,"h":2.665,"l":2.65,"n":262,"o":2.665,"t":"2026-10-13T15:00:00Z","v":64008,"vw":2.657453},{"c":2.65,"h":2.6599,"l":2.65,"n":117,"o":2.655,"t":"2026-10-13T15:15:00Z","v":10805,"vw":2.654031},{"c":2.635,"h":2.655,"l":2.6301,"n":204,"o":2.655,"t":"2026-10-13T15:30:00Z","v":67033,"vw":2.636486},{"c":2.635,"h":2.64,"l":2.6201,"n":172,"o":2.635,"t":"2026-10-13T15:45:00Z","v":92553,"vw":2.628935},{"c":2.635,"h":2.64,"l":2.63,"n":79,"o":2.64,"t":"2026-10-13T16:00:00Z","v":10434,"vw":2.633769},{"c":2.635,"h":2.64,"l":2.63,"n":75,"o":2.64,"t":"2026-10-13T16:15:00Z","v":14002,"vw":2.636407},{"c":2.635,"h":2.64,"l":2.63,"n":78,"o":2.6388,"t":"2026-10-13T16:30:00Z","v":14736,"vw":2.637774},{"c":2.635,"h":2.65,"l":2.635,"n":210,"o":2.6394,"t":"2026-10-13T16:45:00Z","v":37318,"vw":2.640406},{"c":2.625,"h":2.63,"l":2.62,"n":135,"o":2.63,"t":"2026-10-13T17:00:00Z","v":30212,"vw":2.625516},{"c":2.63,"h":2.63,"l":2.625,"n":69,"o":2.625,"t":"2026-10-13T17:15:00Z","v":9249,"vw":2.626814},{"c":2.62,"h":2.63,"l":2.62,"n":104,"o":2.62,"t":"2026-10-13T17:30:00Z","v":15142,"vw":2.62204},{"c":2.615,"h":2.63,"l":2.615,"n":171,"o":2.63,"t":"2026-10-13T17:45:00Z","v":29670,"vw":2.621474},{"c":2.645,"h":2.65,"l":2.615,"n":201,"o":2.615,"t":"2026-10-13T18:00:00Z","v":34861,"vw":2.628507},{"c":2.645,"h":2.65,"l":2.64,"n":109,"o":2.645,"t":"2026-10-13T18:15:00Z","v":10931,"vw":2.64512},{"c":2.645,"h":2.65,"l":2.635,"n":218,"o":2.645,"t":"2026-10-13T18:30:00Z","v":36208,"vw":2.64035},{"c":2.65,"h":2.65,"l":2.64,"n":118,"o":2.645,"t":"2026-10-13T18:45:00Z","v":13720,"vw":2.646326},{"c":2.645,"h":2.655,"l":2.6428,"n":230,"o":2.645,"t":"2026-10-13T19:00:00Z","v":39104,"vw":2.650103},{"c":2.64,"h":2.65,"l":2.64,"n":100,"o":2.645,"t":"2026-10-13T19:15:00Z","v":12973,"vw":2.645977},{"c":2.645,"h":2.65,"l":2.64,"n":251,"o":2.645,"t":"2026-10-13T19:30:00Z","v":13502,"vw":2.643608},{"c":2.645,"h":2.65,"l":2.63,"n":1080,"o":2.641,"t":"2026-10-13T19:45:00Z","v":108690,"vw":2.642723},{"c":2.6362,"h":2.6446,"l":2.6362,"n":13,"o":2.64,"t":"2026-10-13T20:00:00Z","v":20097,"vw":2.640325},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-13T20:15:00Z","v":100,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-13T21:00:00Z","v":1000,"vw":2.67},{"c":2.6307,"h":2.64,"l":2.6307,"n":4,"o":2.64,"t":"2026-10-13T21:30:00Z","v":1100,"vw":2.637532},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-13T22:00:00Z","v":195,"vw":2.63},{"c":2.6339,"h":2.634,"l":2.6331,"n":5,"o":2.6331,"t":"2026-10-13T22:30:00Z","v":2500,"vw":2.63358},{"c":2.6469,"h":2.6469,"l":2.6469,"n":1,"o":2.6469,"t":"2026-10-13T23:45:00Z","v":100,"vw":2.6469},{"c":2.7,"h":2.7,"l":2.69,"n":23,"o":2.7,"t":"2026-10-14T08:00:00Z","v":1435,"vw":2.6968},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-14T08:45:00Z","v":133,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-14T09:15:00Z","v":800,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-14T09:30:00Z","v":408,"vw":2.69},{"c":2.67,"h":2.7,"l":2.67,"n":8,"o":2.7,"t":"2026-10-14T11:15:00Z","v":6601,"vw":2.689846},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-14T11:45:00Z","v":150,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-14T12:00:00Z","v":300,"vw":2.65},{"c":2.5995,"h":2.61,"l":2.59,"n":91,"o":2.61,"t":"2026-10-14T12:30:00Z","v":5186,"vw":2.596761},{"c":2.5995,"h":2.6,"l":2.5843,"n":6,"o":2.59,"t":"2026-10-14T12:45:00Z","v":406,"vw":2.59345},{"c":2.6,"h":2.6,"l":2.58,"n":8,"o":2.58,"t":"2026-10-14T13:00:00Z","v":2334,"vw":2.582796},{"c":2.556,"h":2.6,"l":2.5303,"n":425,"o":2.57,"t":"2026-10-14T13:30:00Z","v":73037,"vw":2.555382},{"c":2.5312,"h":2.56,"l":2.53,"n":155,"o":2.5554,"t":"2026-10-14T13:45:00Z","v":30102,"vw":2.544212},{"c":2.5028,"h":2.535,"l":2.5,"n":412,"o":2.535,"t":"2026-10-14T14:00:00Z","v":116336,"vw":2.513813},{"c":2.525,"h":2.5299,"l":2.505,"n":400,"o":2.5099,"t":"2026-10-14T14:15:00Z","v":87955,"vw":2.519704},{"c":2.53,"h":2.535,"l":2.5,"n":357,"o":2.525,"t":"2026-10-14T14:30:00Z","v":81506,"vw":2.518669},{"c":2.515,"h":2.53,"l":2.51,"n":180,"o":2.525,"t":"2026-10-14T14:45:00Z","v":14751,"vw":2.520614},{"c":2.4988,"h":2.5199,"l":2.49,"n":400,"o":2.511,"t":"2026-10-14T15:00:00Z","v":287686,"vw":2.499868},{"c":2.495,"h":2.499,"l":2.485,"n":218,"o":2.495,"t":"2026-10-14T15:15:00Z","v":40432,"vw":2.490936},{"c":2.465,"h":2.495,"l":2.462,"n":237,"o":2.495,"t":"2026-10-14T15:30:00Z","v":49966,"vw":2.471913},{"c":2.4639,"h":2.4708,"l":2.46,"n":132,"o":2.4612,"t":"2026-10-14T15:45:00Z","v":12378,"vw":2.467669},{"c":2.4599,"h":2.47,"l":2.45,"n":218,"o":2.47,"t":"2026-10-14T16:00:00Z","v":32872,"vw":2.461465},{"c":2.4497,"h":2.455,"l":2.445,"n":117,"o":2.455,"t":"2026-10-14T16:15:00Z","v":13101,"vw":2.449923},{"c":2.465,"h":2.47,"l":2.4413,"n":293,"o":2.449,"t":"2026-10-14T16:30:00Z","v":73036,"vw":2.45838},{"c":2.475,"h":2.48,"l":2.465,"n":218,"o":2.47,"t":"2026-10-14T16:45:00Z","v":40997,"vw":2.474026},{"c":2.47,"h":2.4788,"l":2.46,"n":120,"o":2.475,"t":"2026-10-14T17:00:00Z","v":18538,"vw":2.469606},{"c":2.475,"h":2.475,"l":2.4607,"n":129,"o":2.47,"t":"2026-10-14T17:15:00Z","v":28807,"vw":2.468321},{"c":2.455,"h":2.47,"l":2.455,"n":155,"o":2.47,"t":"2026-10-14T17:30:00Z","v":32364,"vw":2.464353},{"c":2.435,"h":2.4588,"l":2.43,"n":203,"o":2.4588,"t":"2026-10-14T17:45:00Z","v":65025,"vw":2.441584},{"c":2.435,"h":2.44,"l":2.43,"n":189,"o":2.435,"t":"2026-10-14T18:00:00Z","v":18800,"vw":2.432186},{"c":2.43,"h":2.4356,"l":2.42,"n":188,"o":2.4356,"t":"2026-10-14T18:15:00Z","v":80882,"vw":2.423717},{"c":2.415,"h":2.43,"l":2.41,"n":259,"o":2.425,"t":"2026-10-14T18:30:00Z","v":126552,"vw":2.415571},{"c":2.4299,"h":2.43,"l":2.415,"n":121,"o":2.415,"t":"2026-10-14T18:45:00Z","v":15985,"vw":2.421303},{"c":2.4201,"h":2.43,"l":2.41,"n":271,"o":2.43,"t":"2026-10-14T19:00:00Z","v":63614,"vw":2.420077},{"c":2.44,"h":2.45,"l":2.425,"n":194,"o":2.425,"t":"2026-10-14T19:15:00Z","v":35042,"vw":2.439551},{"c":2.435,"h":2.4488,"l":2.43,"n":324,"o":2.445,"t":"2026-10-14T19:30:00Z","v":44167,"vw":2.439688},{"c":2.43,"h":2.435,"l":2.415,"n":1122,"o":2.435,"t":"2026-10-14T19:45:00Z","v":204203,"vw":2.42429},{"c":2.47,"h":2.47,"l":2.43,"n":17,"o":2.43,"t":"2026-10-14T20:00:00Z","v":27215,"vw":2.434148},{"c":2.4732,"h":2.4732,"l":2.47,"n":4,"o":2.47,"t":"2026-10-14T20:15:00Z","v":3086,"vw":2.471039},{"c":2.44,"h":2.4593,"l":2.43,"n":61,"o":2.45,"t":"2026-10-14T20:45:00Z","v":2568,"vw":2.441618},{"c":2.41,"h":2.42,"l":2.4,"n":25,"o":2.41,"t":"2026-10-14T21:00:00Z","v":2212,"vw":2.412119},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-14T21:15:00Z","v":500,"vw":2.4},{"c":2.42,"h":2.42,"l":2.36,"n":43,"o":2.4,"t":"2026-10-14T21:30:00Z","v":61993,"vw":2.369721},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-14T21:45:00Z","v":252,"vw":2.42},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T22:00:00Z","v":250,"vw":2.4},{"c":2.3631,"h":2.39,"l":2.36,"n":23,"o":2.39,"t":"2026-10-14T22:15:00Z","v":4252,"vw":2.364058},{"c":2.36,"h":2.38,"l":2.36,"n":6,"o":2.36,"t":"2026-10-14T22:30:00Z","v":1671,"vw":2.363107},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-14T22:45:00Z","v":135,"vw":2.41},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-14T23:00:00Z","v":106,"vw":2.4},{"c":2.37,"h":2.37,"l":2.36,"n":5,"o":2.3603,"t":"2026-10-14T23:15:00Z","v":2421,"vw":2.360478},{"c":2.4023,"h":2.4023,"l":2.36,"n":5,"o":2.36,"t":"2026-10-14T23:30:00Z","v":1932,"vw":2.383521},{"c":2.4,"h":2.4,"l":2.36,"n":4,"o":2.38,"t":"2026-10-14T23:45:00Z","v":949,"vw":2.37177},{"c":2.42,"h":2.43,"l":2.42,"n":12,"o":2.43,"t":"2026-10-15T08:00:00Z","v":2143,"vw":2.424932},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-15T08:15:00Z","v":200,"vw":2.42},{"c":2.41,"h":2.47,"l":2.41,"n":4,"o":2.47,"t":"2026-10-15T08:30:00Z","v":518,"vw":2.448082},{"c":2.42,"h":2.44,"l":2.42,"n":4,"o":2.44,"t":"2026-10-15T10:30:00Z","v":572,"vw":2.425455},{"c":2.4,"h":2.4699,"l":2.4,"n":4,"o":2.46,"t":"2026-10-15T11:00:00Z","v":2200,"vw":2.444959},{"c":2.4,"h":2.4,"l":2.395,"n":43,"o":2.4,"t":"2026-10-15T11:30:00Z","v":3356,"vw":2.399517},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T11:45:00Z","v":350,"vw":2.44},{"c":2.39,"h":2.3941,"l":2.385,"n":32,"o":2.3941,"t":"2026-10-15T12:15:00Z","v":4333,"vw":2.391294},{"c":2.43,"h":2.44,"l":2.38,"n":32,"o":2.38,"t":"2026-10-15T12:30:00Z","v":17626,"vw":2.387648},{"c":2.39,"h":2.453,"l":2.3716,"n":4,"o":2.453,"t":"2026-10-15T12:45:00Z","v":2250,"vw":2.410273},{"c":2.41,"h":2.41,"l":2.41,"n":13,"o":2.41,"t":"2026-10-15T13:00:00Z","v":945,"vw":2.41},{"c":2.41,"h":2.4155,"l":2.41,"n":2,"o":2.4155,"t":"2026-10-15T13:15:00Z","v":700,"vw":2.413929},{"c":2.36,"h":2.44,"l":2.36,"n":790,"o":2.43,"t":"2026-10-15T13:30:00Z","v":187550,"vw":2.383057},{"c":2.3101,"h":2.35,"l":2.3,"n":449,"o":2.35,"t":"2026-10-15T13:45:00Z","v":83166,"vw":2.321547},{"c":2.365,"h":2.3699,"l":2.315,"n":387,"o":2.3191,"t":"2026-10-15T14:00:00Z","v":75465,"vw":2.3441},{"c":2.375,"h":2.3888,"l":2.355,"n":331,"o":2.365,"t":"2026-10-15T14:15:00Z","v":50895,"vw":2.368261},{"c":2.395,"h":2.395,"l":2.37,"n":267,"o":2.37,"t":"2026-10-15T14:30:00Z","v":35734,"vw":2.391155},{"c":2.405,"h":2.41,"l":2.39,"n":292,"o":2.395,"t":"2026-10-15T14:45:00Z","v":47217,"vw":2.397312},{"c":2.435,"h":2.44,"l":2.405,"n":222,"o":2.4063,"t":"2026-10-15T15:00:00Z","v":39257,"vw":2.421101},{"c":2.425,"h":2.45,"l":2.42,"n":203,"o":2.44,"t":"2026-10-15T15:15:00Z","v":30510,"vw":2.436981},{"c":2.415,"h":2.4294,"l":2.415,"n":255,"o":2.425,"t":"2026-10-15T15:30:00Z","v":41152,"vw":2.419694},{"c":2.405,"h":2.415,"l":2.395,"n":224,"o":2.415,"t":"2026-10-15T15:45:00Z","v":36569,"vw":2.40252},{"c":2.395,"h":2.405,"l":2.39,"n":163,"o":2.4,"t":"2026-10-15T16:00:00Z","v":24553,"vw":2.39575},{"c":2.395,"h":2.4,"l":2.3923,"n":124,"o":2.395,"t":"2026-10-15T16:15:00Z","v":17618,"vw":2.395165},{"c":2.385,"h":2.4,"l":2.38,"n":231,"o":2.395,"t":"2026-10-15T16:30:00Z","v":38464,"vw":2.38741},{"c":2.385,"h":2.39,"l":2.38,"n":93,"o":2.39,"t":"2026-10-15T16:45:00Z","v":8774,"vw":2.384271},{"c":2.3868,"h":2.39,"l":2.38,"n":168,"o":2.385,"t":"2026-10-15T17:00:00Z","v":15764,"vw":2.385599},{"c":2.385,"h":2.3999,"l":2.385,"n":164,"o":2.385,"t":"2026-10-15T17:15:00Z","v":26690,"vw":2.390616},{"c":2.395,"h":2.4,"l":2.38,"n":123,"o":2.385,"t":"2026-10-15T17:30:00Z","v":26193,"vw":2.388306},{"c":2.39,"h":2.4,"l":2.385,"n":180,"o":2.395,"t":"2026-10-15T17:45:00Z","v":25803,"vw":2.388765},{"c":2.385,"h":2.395,"l":2.385,"n":206,"o":2.389,"t":"2026-10-15T18:00:00Z","v":21963,"vw":2.389975},{"c":2.385,"h":2.3888,"l":2.38,"n":154,"o":2.385,"t":"2026-10-15T18:15:00Z","v":8069,"vw":2.383937},{"c":2.395,"h":2.395,"l":2.385,"n":235,"o":2.385,"t":"2026-10-15T18:30:00Z","v":15535,"vw":2.390164},{"c":2.405,"h":2.41,"l":2.3901,"n":208,"o":2.3901,"t":"2026-10-15T18:45:00Z","v":53938,"vw":2.398072},{"c":2.42,"h":2.42,"l":2.405,"n":212,"o":2.405,"t":"2026-10-15T19:00:00Z","v":32995,"vw":2.414611},{"c":2.425,"h":2.43,"l":2.42,"n":275,"o":2.42,"t":"2026-10-15T19:15:00Z","v":29990,"vw":2.424389},{"c":2.44,"h":2.45,"l":2.425,"n":398,"o":2.43,"t":"2026-10-15T19:30:00Z","v":66372,"vw":2.436203},{"c":2.46,"h":2.46,"l":2.435,"n":671,"o":2.435,"t":"2026-10-15T19:45:00Z","v":107635,"vw":2.453145},{"c":2.45,"h":2.45,"l":2.42,"n":11,"o":2.45,"t":"2026-10-15T20:00:00Z","v":24753,"vw":2.446363},{"c":2.4321,"h":2.45,"l":2.432,"n":5,"o":2.45,"t":"2026-10-15T20:30:00Z","v":2500,"vw":2.442804},{"c":2.4407,"h":2.4407,"l":2.4407,"n":1,"o":2.4407,"t":"2026-10-15T20:45:00Z","v":5000,"vw":2.4407},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T21:15:00Z","v":103,"vw":2.45},{"c":2.4654,"h":2.47,"l":2.4654,"n":2,"o":2.47,"t":"2026-10-15T21:30:00Z","v":200,"vw":2.4677},{"c":2.4649,"h":2.4649,"l":2.4649,"n":1,"o":2.4649,"t":"2026-10-15T21:45:00Z","v":100,"vw":2.4649},{"c":2.4242,"h":2.4242,"l":2.4242,"n":1,"o":2.4242,"t":"2026-10-15T22:30:00Z","v":150,"vw":2.4242},{"c":2.4658,"h":2.4658,"l":2.4658,"n":1,"o":2.4658,"t":"2026-10-15T23:00:00Z","v":513,"vw":2.4658},{"c":2.4306,"h":2.4623,"l":2.4306,"n":2,"o":2.4623,"t":"2026-10-15T23:15:00Z","v":1000,"vw":2.44645},{"c":2.4301,"h":2.4301,"l":2.4301,"n":1,"o":2.4301,"t":"2026-10-15T23:30:00Z","v":1000,"vw":2.4301},{"c":2.52,"h":2.52,"l":2.47,"n":5,"o":2.47,"t":"2026-10-16T08:00:00Z","v":6002,"vw":2.493164},{"c":2.42,"h":2.44,"l":2.42,"n":2,"o":2.44,"t":"2026-10-16T08:30:00Z","v":2750,"vw":2.422182},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T08:45:00Z","v":1000,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-16T09:45:00Z","v":4798,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-16T10:30:00Z","v":100,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-16T11:15:00Z","v":868,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-16T12:00:00Z","v":120,"vw":2.45},{"c":2.474,"h":2.4776,"l":2.474,"n":3,"o":2.4776,"t":"2026-10-16T13:00:00Z","v":450,"vw":2.4768},{"c":2.46,"h":2.47,"l":2.42,"n":226,"o":2.47,"t":"2026-10-16T13:30:00Z","v":41259,"vw":2.446701},{"c":2.455,"h":2.46,"l":2.445,"n":115,"o":2.46,"t":"2026-10-16T13:45:00Z","v":31511,"vw":2.454258},{"c":2.47,"h":2.47,"l":2.45,"n":201,"o":2.45,"t":"2026-10-16T14:00:00Z","v":24642,"vw":2.463271},{"c":2.495,"h":2.495,"l":2.465,"n":173,"o":2.47,"t":"2026-10-16T14:15:00Z","v":20177,"vw":2.479211},{"c":2.48,"h":2.499,"l":2.475,"n":334,"o":2.49,"t":"2026-10-16T14:30:00Z","v":70973,"vw":2.486639},{"c":2.47,"h":2.49,"l":2.465,"n":273,"o":2.49,"t":"2026-10-16T14:45:00Z","v":52123,"vw":2.478532},{"c":2.435,"h":2.4685,"l":2.43,"n":181,"o":2.46,"t":"2026-10-16T15:00:00Z","v":30517,"vw":2.450723},{"c":2.415,"h":2.435,"l":2.415,"n":268,"o":2.435,"t":"2026-10-16T15:15:00Z","v":25056,"vw":2.419701},{"c":2.415,"h":2.43,"l":2.41,"n":128,"o":2.42,"t":"2026-10-16T15:30:00Z","v":25919,"vw":2.415114},{"c":2.39,"h":2.4188,"l":2.39,"n":218,"o":2.41,"t":"2026-10-16T15:45:00Z","v":27219,"vw":2.405118},{"c":2.39,"h":2.4,"l":2.375,"n":307,"o":2.39,"t":"2026-10-16T16:00:00Z","v":77796,"vw":2.385318},{"c":2.395,"h":2.41,"l":2.395,"n":182,"o":2.4,"t":"2026-10-16T16:15:00Z","v":23423,"vw":2.400387},{"c":2.395,"h":2.395,"l":2.385,"n":132,"o":2.39,"t":"2026-10-16T16:30:00Z","v":12968,"vw":2.390966},{"c":2.395,"h":2.4,"l":2.385,"n":168,"o":2.4,"t":"2026-10-16T16:45:00Z","v":33627,"vw":2.391232},{"c":2.385,"h":2.395,"l":2.375,"n":207,"o":2.39,"t":"2026-10-16T17:00:00Z","v":20353,"vw":2.381084},{"c":2.385,"h":2.385,"l":2.37,"n":180,"o":2.38,"t":"2026-10-16T17:15:00Z","v":17919,"vw":2.379609},{"c":2.395,"h":2.395,"l":2.385,"n":113,"o":2.385,"t":"2026-10-16T17:30:00Z","v":40340,"vw":2.391147},{"c":2.375,"h":2.39,"l":2.37,"n":241,"o":2.39,"t":"2026-10-16T17:45:00Z","v":42939,"vw":2.376367},{"c":2.365,"h":2.375,"l":2.36,"n":149,"o":2.3701,"t":"2026-10-16T18:00:00Z","v":27206,"vw":2.367839},{"c":2.355,"h":2.37,"l":2.34,"n":509,"o":2.37,"t":"2026-10-16T18:15:00Z","v":174083,"vw":2.353027},{"c":2.355,"h":2.36,"l":2.35,"n":165,"o":2.35,"t":"2026-10-16T18:30:00Z","v":17290,"vw":2.354332},{"c":2.35,"h":2.355,"l":2.345,"n":234,"o":2.355,"t":"2026-10-16T18:45:00Z","v":30111,"vw":2.35148},{"c":2.355,"h":2.355,"l":2.33,"n":395,"o":2.35,"t":"2026-10-16T19:00:00Z","v":91175,"vw":2.342052},{"c":2.365,"h":2.37,"l":2.35,"n":295,"o":2.355,"t":"2026-10-16T19:15:00Z","v":35283,"vw":2.359896},{"c":2.355,"h":2.37,"l":2.355,"n":372,"o":2.37,"t":"2026-10-16T19:30:00Z","v":85175,"vw":2.360833},{"c":2.355,"h":2.36,"l":2.34,"n":688,"o":2.355,"t":"2026-10-16T19:45:00Z","v":117757,"vw":2.349838},{"c":2.3655,"h":2.3655,"l":2.36,"n":9,"o":2.36,"t":"2026-10-16T20:00:00Z","v":36207,"vw":2.36002},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-16T20:30:00Z","v":200,"vw":2.4},{"c":2.37,"h":2.37,"l":2.35,"n":4,"o":2.36,"t":"2026-10-16T20:45:00Z","v":1000,"vw":2.357},{"c":2.3501,"h":2.3501,"l":2.3501,"n":1,"o":2.3501,"t":"2026-10-16T22:45:00Z","v":220,"vw":2.3501},{"c":2.3503,"h":2.3503,"l":2.3503,"n":1,"o":2.3503,"t":"2026-10-16T23:15:00Z","v":400,"vw":2.3503},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T23:30:00Z","v":500,"vw":2.35},{"c":2.3513,"h":2.3513,"l":2.3513,"n":1,"o":2.3513,"t":"2026-10-16T23:45:00Z","v":200,"vw":2.3513},{"c":2.39,"h":2.39,"l":2.36,"n":6,"o":2.36,"t":"2026-10-19T08:00:00Z","v":404,"vw":2.378018},{"c":2.38,"h":2.4,"l":2.38,"n":3,"o":2.4,"t":"2026-10-19T08:30:00Z","v":601,"vw":2.383328},{"c":2.45,"h":2.48,"l":2.44,"n":3,"o":2.44,"t":"2026-10-19T09:45:00Z","v":300,"vw":2.456667},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-19T10:45:00Z","v":145,"vw":2.44},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-19T11:15:00Z","v":180,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-19T11:45:00Z","v":100,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-19T12:15:00Z","v":1033,"vw":2.39},{"c":2.41,"h":2.41,"l":2.4,"n":12,"o":2.4,"t":"2026-10-19T12:30:00Z","v":959,"vw":2.402842},{"c":2.4,"h":2.4098,"l":2.4,"n":4,"o":2.4098,"t":"2026-10-19T12:45:00Z","v":1200,"vw":2.400891},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-10-19T13:00:00Z","v":4094,"vw":2.41},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-19T13:15:00Z","v":1205,"vw":2.44},{"c":2.35,"h":2.44,"l":2.35,"n":370,"o":2.44,"t":"2026-10-19T13:30:00Z","v":120716,"vw":2.401803},{"c":2.355,"h":2.37,"l":2.345,"n":191,"o":2.35,"t":"2026-10-19T13:45:00Z","v":33614,"vw":2.356622},{"c":2.355,"h":2.355,"l":2.33,"n":232,"o":2.355,"t":"2026-10-19T14:00:00Z","v":27443,"vw":2.342204},{"c":2.36,"h":2.375,"l":2.355,"n":157,"o":2.36,"t":"2026-10-19T14:15:00Z","v":27961,"vw":2.364458},{"c":2.356,"h":2.3675,"l":2.35,"n":105,"o":2.3675,"t":"2026-10-19T14:30:00Z","v":11040,"vw":2.357539},{"c":2.365,"h":2.37,"l":2.3503,"n":234,"o":2.36,"t":"2026-10-19T14:45:00Z","v":41174,"vw":2.360766},{"c":2.365,"h":2.37,"l":2.36,"n":88,"o":2.37,"t":"2026-10-19T15:00:00Z","v":13861,"vw":2.364595},{"c":2.37,"h":2.38,"l":2.365,"n":229,"o":2.37,"t":"2026-10-19T15:15:00Z","v":47851,"vw":2.369978},{"c":2.365,"h":2.38,"l":2.36,"n":190,"o":2.3624,"t":"2026-10-19T15:30:00Z","v":30141,"vw":2.370636},{"c":2.37,"h":2.38,"l":2.365,"n":78,"o":2.365,"t":"2026-10-19T15:45:00Z","v":12213,"vw":2.370721},{"c":2.365,"h":2.38,"l":2.36,"n":115,"o":2.375,"t":"2026-10-19T16:00:00Z","v":21818,"vw":2.36666},{"c":2.365,"h":2.37,"l":2.36,"n":88,"o":2.365,"t":"2026-10-19T16:15:00Z","v":9663,"vw":2.364524},{"c":2.365,"h":2.37,"l":2.355,"n":147,"o":2.365,"t":"2026-10-19T16:30:00Z","v":28330,"vw":2.360875},{"c":2.355,"h":2.37,"l":2.3501,"n":109,"o":2.365,"t":"2026-10-19T16:45:00Z","v":24298,"vw":2.355864},{"c":2.355,"h":2.36,"l":2.355,"n":75,"o":2.355,"t":"2026-10-19T17:00:00Z","v":22316,"vw":2.35507},{"c":2.355,"h":2.37,"l":2.35,"n":132,"o":2.355,"t":"2026-10-19T17:15:00Z","v":22206,"vw":2.359731},{"c":2.35,"h":2.365,"l":2.35,"n":171,"o":2.355,"t":"2026-10-19T17:30:00Z","v":21382,"vw":2.359242},{"c":2.3488,"h":2.355,"l":2.335,"n":226,"o":2.355,"t":"2026-10-19T17:45:00Z","v":44059,"vw":2.343096},{"c":2.35,"h":2.35,"l":2.34,"n":197,"o":2.3488,"t":"2026-10-19T18:00:00Z","v":46618,"vw":2.34221},{"c":2.34,"h":2.35,"l":2.34,"n":117,"o":2.35,"t":"2026-10-19T18:15:00Z","v":10373,"vw":2.345266},{"c":2.35,"h":2.35,"l":2.335,"n":214,"o":2.3488,"t":"2026-10-19T18:30:00Z","v":36719,"vw":2.34193},{"c":2.355,"h":2.36,"l":2.345,"n":363,"o":2.35,"t":"2026-10-19T18:45:00Z","v":62182,"vw":2.353031},{"c":2.355,"h":2.36,"l":2.35,"n":133,"o":2.355,"t":"2026-10-19T19:00:00Z","v":8678,"vw":2.354537},{"c":2.36,"h":2.365,"l":2.35,"n":338,"o":2.355,"t":"2026-10-19T19:15:00Z","v":60117,"vw":2.359779},{"c":2.36,"h":2.36,"l":2.355,"n":204,"o":2.36,"t":"2026-10-19T19:30:00Z","v":29656,"vw":2.358041},{"c":2.325,"h":2.36,"l":2.32,"n":863,"o":2.36,"t":"2026-10-19T19:45:00Z","v":211721,"vw":2.336441},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-19T20:00:00Z","v":34457,"vw":2.33},{"c":2.3324,"h":2.3324,"l":2.3324,"n":2,"o":2.3324,"t":"2026-10-19T20:30:00Z","v":505,"vw":2.3324},{"c":2.3208,"h":2.3208,"l":2.3208,"n":3,"o":2.3208,"t":"2026-10-19T23:00:00Z","v":150,"vw":2.3208},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-19T23:30:00Z","v":1500,"vw":2.32},{"c":2.3209,"h":2.34,"l":2.3209,"n":2,"o":2.34,"t":"2026-10-19T23:45:00Z","v":287,"vw":2.328553},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T11:15:00Z","v":100,"vw":2.35},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T11:45:00Z","v":301,"vw":2.31},{"c":2.3,"h":2.31,"l":2.3,"n":13,"o":2.31,"t":"2026-10-20T12:00:00Z","v":1032,"vw":2.308889},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T12:15:00Z","v":200,"vw":2.33},{"c":2.27,"h":2.32,"l":2.265,"n":506,"o":2.31,"t":"2026-10-20T13:30:00Z","v":101525,"vw":2.285484},{"c":2.275,"h":2.275,"l":2.25,"n":291,"o":2.26,"t":"2026-10-20T13:45:00Z","v":55543,"vw":2.258953},{"c":2.285,"h":2.295,"l":2.265,"n":325,"o":2.275,"t":"2026-10-20T14:00:00Z","v":64520,"vw":2.284044},{"c":2.345,"h":2.35,"l":2.28,"n":250,"o":2.285,"t":"2026-10-20T14:15:00Z","v":50008,"vw":2.303172},{"c":2.335,"h":2.35,"l":2.315,"n":290,"o":2.35,"t":"2026-10-20T14:30:00Z","v":42644,"vw":2.331972},{"c":2.335,"h":2.34,"l":2.315,"n":235,"o":2.34,"t":"2026-10-20T14:45:00Z","v":39128,"vw":2.329284},{"c":2.315,"h":2.345,"l":2.315,"n":307,"o":2.34,"t":"2026-10-20T15:00:00Z","v":38769,"vw":2.335824},{"c":2.315,"h":2.325,"l":2.31,"n":130,"o":2.315,"t":"2026-10-20T15:15:00Z","v":13203,"vw":2.316588},{"c":2.315,"h":2.32,"l":2.305,"n":142,"o":2.315,"t":"2026-10-20T15:30:00Z","v":17779,"vw":2.312737},{"c":2.315,"h":2.32,"l":2.305,"n":93,"o":2.31,"t":"2026-10-20T15:45:00Z","v":10767,"vw":2.3131},{"c":2.3088,"h":2.31,"l":2.3016,"n":80,"o":2.31,"t":"2026-10-20T16:00:00Z","v":7238,"vw":2.30762},{"c":2.305,"h":2.31,"l":2.29,"n":225,"o":2.305,"t":"2026-10-20T16:15:00Z","v":22191,"vw":2.303378},{"c":2.315,"h":2.315,"l":2.3024,"n":71,"o":2.3026,"t":"2026-10-20T16:30:00Z","v":7324,"vw":2.309393},{"c":2.305,"h":2.315,"l":2.305,"n":98,"o":2.31,"t":"2026-10-20T16:45:00Z","v":8638,"vw":2.309974},{"c":2.305,"h":2.3099,"l":2.3,"n":26,"o":2.305,"t":"2026-10-20T17:00:00Z","v":4455,"vw":2.305613},{"c":2.31,"h":2.315,"l":2.305,"n":116,"o":2.305,"t":"2026-10-20T17:15:00Z","v":10232,"vw":2.311057},{"c":2.3173,"h":2.3173,"l":2.305,"n":93,"o":2.31,"t":"2026-10-20T17:30:00Z","v":13779,"vw":2.311399},{"c":2.315,"h":2.3185,"l":2.31,"n":75,"o":2.315,"t":"2026-10-20T17:45:00Z","v":42592,"vw":2.310668},{"c":2.315,"h":2.32,"l":2.31,"n":57,"o":2.315,"t":"2026-10-20T18:00:00Z","v":7224,"vw":2.313445},{"c":2.31,"h":2.32,"l":2.31,"n":58,"o":2.3188,"t":"2026-10-20T18:15:00Z","v":6458,"vw":2.314664},{"c":2.305,"h":2.315,"l":2.305,"n":103,"o":2.315,"t":"2026-10-20T18:30:00Z","v":24068,"vw":2.309228},{"c":2.315,"h":2.32,"l":2.305,"n":83,"o":2.31,"t":"2026-10-20T18:45:00Z","v":11853,"vw":2.31024},{"c":2.31,"h":2.32,"l":2.31,"n":86,"o":2.32,"t":"2026-10-20T19:00:00Z","v":16673,"vw":2.313295},{"c":2.31,"h":2.315,"l":2.305,"n":104,"o":2.31,"t":"2026-10-20T19:15:00Z","v":10096,"vw":2.309646},{"c":2.3,"h":2.31,"l":2.295,"n":223,"o":2.305,"t":"2026-10-20T19:30:00Z","v":26561,"vw":2.300491},{"c":2.28,"h":2.3,"l":2.26,"n":767,"o":2.295,"t":"2026-10-20T19:45:00Z","v":245567,"vw":2.271122},{"c":2.32,"h":2.32,"l":2.28,"n":10,"o":2.28,"t":"2026-10-20T20:00:00Z","v":38490,"vw":2.283945},{"c":2.32,"h":2.32,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T20:30:00Z","v":400,"vw":2.314987},{"c":2.31,"h":2.31,"l":2.3,"n":5,"o":2.3,"t":"2026-10-20T20:45:00Z","v":1325,"vw":2.300758},{"c":2.3003,"h":2.3003,"l":2.3003,"n":1,"o":2.3003,"t":"2026-10-20T21:15:00Z","v":500,"vw":2.3003},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T21:30:00Z","v":201,"vw":2.31},{"c":2.3097,"h":2.31,"l":2.3097,"n":2,"o":2.31,"t":"2026-10-20T21:45:00Z","v":233,"vw":2.309871},{"c":2.3098,"h":2.3098,"l":2.3098,"n":1,"o":2.3098,"t":"2026-10-20T22:00:00Z","v":100,"vw":2.3098},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.3,"t":"2026-10-20T22:15:00Z","v":4448,"vw":2.305532},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-20T23:30:00Z","v":800,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-21T08:00:00Z","v":754,"vw":2.34},{"c":2.3329,"h":2.3329,"l":2.3329,"n":1,"o":2.3329,"t":"2026-10-21T08:15:00Z","v":200,"vw":2.3329},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T08:45:00Z","v":1079,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T10:45:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.33,"n":2,"o":2.33,"t":"2026-10-21T11:00:00Z","v":900,"vw":2.331111},{"c":2.31,"h":2.32,"l":2.31,"n":4,"o":2.32,"t":"2026-10-21T11:15:00Z","v":800,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T11:30:00Z","v":400,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-21T11:45:00Z","v":655,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-21T12:00:00Z","v":431,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T12:15:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T12:30:00Z","v":3000,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3,"n":16,"o":2.3,"t":"2026-10-21T13:15:00Z","v":5749,"vw":2.339228},{"c":2.2599,"h":2.305,"l":2.255,"n":380,"o":2.3,"t":"2026-10-21T13:30:00Z","v":94799,"vw":2.282483},{"c":2.255,"h":2.28,"l":2.25,"n":175,"o":2.255,"t":"2026-10-21T13:45:00Z","v":34728,"vw":2.266078},{"c":2.265,"h":2.2688,"l":2.25,"n":295,"o":2.255,"t":"2026-10-21T14:00:00Z","v":69178,"vw":2.255888},{"c":2.2585,"h":2.265,"l":2.245,"n":240,"o":2.26,"t":"2026-10-21T14:15:00Z","v":29105,"vw":2.256874},{"c":2.245,"h":2.265,"l":2.24,"n":202,"o":2.2548,"t":"2026-10-21T14:30:00Z","v":43493,"vw":2.258818},{"c":2.2288,"h":2.24,"l":2.22,"n":138,"o":2.24,"t":"2026-10-21T14:45:00Z","v":33958,"vw":2.229116},{"c":2.225,"h":2.23,"l":2.22,"n":148,"o":2.23,"t":"2026-10-21T15:00:00Z","v":43766,"vw":2.223826},{"c":2.2488,"h":2.25,"l":2.225,"n":196,"o":2.225,"t":"2026-10-21T15:15:00Z","v":33513,"vw":2.236313},{"c":2.25,"h":2.25,"l":2.24,"n":99,"o":2.245,"t":"2026-10-21T15:30:00Z","v":9594,"vw":2.246697},{"c":2.245,"h":2.25,"l":2.24,"n":75,"o":2.24,"t":"2026-10-21T15:45:00Z","v":4211,"vw":2.245809},{"c":2.245,"h":2.25,"l":2.24,"n":154,"o":2.25,"t":"2026-10-21T16:00:00Z","v":23956,"vw":2.244721},{"c":2.24,"h":2.2488,"l":2.235,"n":132,"o":2.245,"t":"2026-10-21T16:15:00Z","v":11825,"vw":2.240245},{"c":2.245,"h":2.265,"l":2.2326,"n":236,"o":2.2326,"t":"2026-10-21T16:30:00Z","v":47355,"vw":2.250486},{"c":2.2412,"h":2.2515,"l":2.24,"n":91,"o":2.25,"t":"2026-10-21T16:45:00Z","v":14231,"vw":2.246528},{"c":2.245,"h":2.25,"l":2.235,"n":108,"o":2.24,"t":"2026-10-21T17:00:00Z","v":13013,"vw":2.242118},{"c":2.245,"h":2.25,"l":2.24,"n":102,"o":2.24,"t":"2026-10-21T17:15:00Z","v":5814,"vw":2.24501},{"c":2.25,"h":2.255,"l":2.245,"n":105,"o":2.245,"t":"2026-10-21T17:30:00Z","v":13946,"vw":2.248486},{"c":2.255,"h":2.255,"l":2.24,"n":136,"o":2.25,"t":"2026-10-21T17:45:00Z","v":23379,"vw":2.249215},{"c":2.26,"h":2.26,"l":2.25,"n":90,"o":2.255,"t":"2026-10-21T18:00:00Z","v":11002,"vw":2.256202},{"c":2.245,"h":2.26,"l":2.24,"n":147,"o":2.255,"t":"2026-10-21T18:15:00Z","v":21287,"vw":2.251773},{"c":2.25,"h":2.255,"l":2.24,"n":202,"o":2.24,"t":"2026-10-21T18:30:00Z","v":58883,"vw":2.250046},{"c":2.235,"h":2.2515,"l":2.23,"n":215,"o":2.2515,"t":"2026-10-21T18:45:00Z","v":43992,"vw":2.24001},{"c":2.225,"h":2.23,"l":2.2126,"n":359,"o":2.23,"t":"2026-10-21T19:00:00Z","v":61836,"vw":2.222596},{"c":2.245,"h":2.245,"l":2.22,"n":193,"o":2.225,"t":"2026-10-21T19:15:00Z","v":43691,"vw":2.232582},{"c":2.25,"h":2.255,"l":2.24,"n":247,"o":2.245,"t":"2026-10-21T19:30:00Z","v":43457,"vw":2.247064},{"c":2.24,"h":2.26,"l":2.24,"n":508,"o":2.255,"t":"2026-10-21T19:45:00Z","v":212256,"vw":2.248466},{"c":2.23,"h":2.26,"l":2.23,"n":9,"o":2.23,"t":"2026-10-21T20:00:00Z","v":41900,"vw":2.23859},{"c":2.27,"h":2.27,"l":2.23,"n":4,"o":2.27,"t":"2026-10-21T20:15:00Z","v":1649,"vw":2.254248},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-21T20:30:00Z","v":100,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.25},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-21T21:00:00Z","v":100,"vw":2.27},{"c":2.2787,"h":2.2787,"l":2.24,"n":2,"o":2.24,"t":"2026-10-21T22:00:00Z","v":426,"vw":2.259532},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-21T22:30:00Z","v":101,"vw":2.25},{"c":2.2416,"h":2.26,"l":2.2416,"n":9,"o":2.25,"t":"2026-10-21T22:45:00Z","v":1225,"vw":2.254231},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-21T23:00:00Z","v":135,"vw":2.26},{"c":2.23,"h":2.24,"l":2.23,"n":3,"o":2.24,"t":"2026-10-21T23:30:00Z","v":6959,"vw":2.232301},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T23:45:00Z","v":100,"vw":2.34},{"c":2.22,"h":2.32,"l":2.22,"n":9,"o":2.3,"t":"2026-10-22T08:00:00Z","v":9292,"vw":2.24204},{"c":2.2,"h":2.22,"l":2.19,"n":15,"o":2.21,"t":"2026-10-22T08:45:00Z","v":4138,"vw":2.201358},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T10:00:00Z","v":396,"vw":2.18},{"c":2.21,"h":2.22,"l":2.21,"n":13,"o":2.22,"t":"2026-10-22T11:00:00Z","v":925,"vw":2.213201},{"c":2.2061,"h":2.2061,"l":2.2061,"n":1,"o":2.2061,"t":"2026-10-22T11:15:00Z","v":5000,"vw":2.2061},{"c":2.21,"h":2.22,"l":2.21,"n":5,"o":2.22,"t":"2026-10-22T12:00:00Z","v":900,"vw":2.214041},{"c":2.2,"h":2.2,"l":2.165,"n":16,"o":2.18,"t":"2026-10-22T12:30:00Z","v":1876,"vw":2.176447},{"c":2.21,"h":2.21,"l":2.18,"n":3,"o":2.18,"t":"2026-10-22T12:45:00Z","v":749,"vw":2.192016},{"c":2.205,"h":2.21,"l":2.205,"n":3,"o":2.21,"t":"2026-10-22T13:00:00Z","v":300,"vw":2.208333},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-22T13:15:00Z","v":3867,"vw":2.19},{"c":2.17,"h":2.2,"l":2.17,"n":369,"o":2.2,"t":"2026-10-22T13:30:00Z","v":118068,"vw":2.187417},{"c":2.18,"h":2.1888,"l":2.16,"n":227,"o":2.1772,"t":"2026-10-22T13:45:00Z","v":50626,"vw":2.17079},{"c":2.1601,"h":2.19,"l":2.16,"n":189,"o":2.185,"t":"2026-10-22T14:00:00Z","v":44869,"vw":2.175868},{"c":2.1609,"h":2.18,"l":2.16,"n":107,"o":2.1615,"t":"2026-10-22T14:15:00Z","v":32443,"vw":2.172939},{"c":2.165,"h":2.17,"l":2.145,"n":284,"o":2.1612,"t":"2026-10-22T14:30:00Z","v":59838,"vw":2.155458},{"c":2.145,"h":2.1688,"l":2.14,"n":124,"o":2.165,"t":"2026-10-22T14:45:00Z","v":24759,"vw":2.155309},{"c":2.14,"h":2.15,"l":2.135,"n":112,"o":2.145,"t":"2026-10-22T15:00:00Z","v":29965,"vw":2.143606},{"c":2.15,"h":2.16,"l":2.13,"n":130,"o":2.135,"t":"2026-10-22T15:15:00Z","v":32685,"vw":2.149544},{"c":2.16,"h":2.1685,"l":2.1526,"n":125,"o":2.155,"t":"2026-10-22T15:30:00Z","v":18602,"vw":2.158569},{"c":2.18,"h":2.18,"l":2.16,"n":116,"o":2.16,"t":"2026-10-22T15:45:00Z","v":16381,"vw":2.168772},{"c":2.18,"h":2.18,"l":2.17,"n":105,"o":2.18,"t":"2026-10-22T16:00:00Z","v":10611,"vw":2.176424},{"c":2.18,"h":2.18,"l":2.17,"n":79,"o":2.175,"t":"2026-10-22T16:15:00Z","v":7957,"vw":2.177482},{"c":2.165,"h":2.18,"l":2.16,"n":150,"o":2.18,"t":"2026-10-22T16:30:00Z","v":22964,"vw":2.169142},{"c":2.165,"h":2.165,"l":2.15,"n":215,"o":2.16,"t":"2026-10-22T16:45:00Z","v":41552,"vw":2.160128},{"c":2.135,"h":2.165,"l":2.13,"n":167,"o":2.165,"t":"2026-10-22T17:00:00Z","v":152733,"vw":2.138349},{"c":2.125,"h":2.1498,"l":2.1206,"n":154,"o":2.135,"t":"2026-10-22T17:15:00Z","v":24711,"vw":2.134642},{"c":2.13,"h":2.13,"l":2.12,"n":75,"o":2.1285,"t":"2026-10-22T17:30:00Z","v":9365,"vw":2.125765},{"c":2.13,"h":2.14,"l":2.12,"n":170,"o":2.13,"t":"2026-10-22T17:45:00Z","v":30562,"vw":2.128629},{"c":2.13,"h":2.13,"l":2.1112,"n":158,"o":2.125,"t":"2026-10-22T18:00:00Z","v":27901,"vw":2.120197},{"c":2.12,"h":2.13,"l":2.11,"n":216,"o":2.125,"t":"2026-10-22T18:15:00Z","v":174812,"vw":2.112211},{"c":2.125,"h":2.13,"l":2.11,"n":175,"o":2.12,"t":"2026-10-22T18:30:00Z","v":25907,"vw":2.121602},{"c":2.13,"h":2.13,"l":2.11,"n":142,"o":2.13,"t":"2026-10-22T18:45:00Z","v":41483,"vw":2.12095},{"c":2.125,"h":2.135,"l":2.11,"n":222,"o":2.13,"t":"2026-10-22T19:00:00Z","v":62111,"vw":2.12484},{"c":2.14,"h":2.14,"l":2.125,"n":172,"o":2.125,"t":"2026-10-22T19:15:00Z","v":43851,"vw":2.130022},{"c":2.125,"h":2.14,"l":2.1228,"n":186,"o":2.14,"t":"2026-10-22T19:30:00Z","v":26272,"vw":2.130555},{"c":2.12,"h":2.145,"l":2.12,"n":686,"o":2.125,"t":"2026-10-22T19:45:00Z","v":130173,"vw":2.130178},{"c":2.18,"h":2.18,"l":2.13,"n":9,"o":2.13,"t":"2026-10-22T20:00:00Z","v":68320,"vw":2.13241},{"c":2.18,"h":2.18,"l":2.13,"n":4,"o":2.13,"t":"2026-10-22T20:30:00Z","v":1101,"vw":2.139091},{"c":2.12,"h":2.12,"l":2.12,"n":7,"o":2.12,"t":"2026-10-22T21:45:00Z","v":758,"vw":2.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":3.2578864330448414,"iv":1.0211786281089308,"gamma":0.3027994670160275,"theta":-0.001826592246310837,"vega":0.0010448030002222232,"rho":0.00014481600969387667,"breakevenPct":54.85313363419062},{"delta":0.15,"premium":0.04680998539209942,"strike":2.9206909622105477,"iv":0.9029883229147831,"gamma":0.36896747154126364,"theta":-0.0019135685532068708,"vega":0.0011932240611306766,"rho":0.00021102686262083352,"breakevenPct":39.97645979257767},{"delta":0.2,"premium":0.07264570116841582,"strike":2.826742904842124,"iv":0.9133160450663359,"gamma":0.3949299744452163,"theta":-0.002126469721246986,"vega":0.0012959562997908116,"rho":0.00027455784436866806,"breakevenPct":36.7636134910632},{"delta":0.25,"premium":0.0984814169447322,"strike":2.732794847473701,"iv":0.9236437672178887,"gamma":0.420892477349169,"theta":-0.0023393708892871013,"vega":0.0013986885384509467,"rho":0.00033808882611650263,"breakevenPct":33.55076718954873},{"delta":0.3,"premium":0.12431713272104858,"strike":2.638846790105278,"iv":0.9339714893694413,"gamma":0.4468549802531217,"theta":-0.0025522720573272163,"vega":0.0015014207771110817,"rho":0.00040161980786433714,"breakevenPct":30.337920888034255},{"delta":0.35,"premium":0.15015284849736493,"strike":2.5448987327368546,"iv":0.944299211520994,"gamma":0.4728174831570744,"theta":-0.0027651732253673317,"vega":0.0016041530157712167,"rho":0.00046515078961217166,"breakevenPct":27.125074586519784},{"delta":0.4,"premium":0.1759885642736813,"strike":2.4509506753684316,"iv":0.9546269336725468,"gamma":0.498779986061027,"theta":-0.002978074393407447,"vega":0.0017068852544313519,"rho":0.0005286817713600062,"breakevenPct":23.91222828500531},{"delta":0.45,"premium":0.20182428004999772,"strike":2.357002618000008,"iv":0.9649546558240996,"gamma":0.5247424889649798,"theta":-0.0031909755614475625,"vega":0.0018096174930914868,"rho":0.0005922127531078408,"breakevenPct":20.699381983490834},{"delta":0.5,"premium":0.22765999582631408,"strike":2.263054560631585,"iv":0.9752823779756523,"gamma":0.5507049918689324,"theta":-0.0034038767294876774,"vega":0.0019123497317516218,"rho":0.0006557437348556753,"breakevenPct":17.486535681976363},{"delta":0.55,"premium":0.2534957116026305,"strike":2.1691065032631616,"iv":0.9856101001272051,"gamma":0.5766674947728851,"theta":-0.0036167778975277932,"vega":0.002015081970411757,"rho":0.0007192747166035099,"breakevenPct":14.273689380461885},{"delta":0.6,"premium":0.27933142737894684,"strike":2.0751584458947385,"iv":0.9959378222787578,"gamma":0.6026299976768378,"theta":-0.0038296790655679078,"vega":0.0021178142090718917,"rho":0.0007828056983513443,"breakevenPct":11.060843078947418},{"delta":0.65,"premium":0.3155601659751037,"strike":1.979253112033195,"iv":1.0135858921161827,"gamma":0.608756846473029,"theta":-0.003941908713692946,"vega":0.00215850622406639,"rho":0.0008382864274630136,"breakevenPct":8.245909340014078},{"delta":0.7,"premium":0.39336099585062234,"strike":1.8755186721991701,"iv":1.0605153526970954,"gamma":0.5355410788381744,"theta":-0.003651452282157677,"vega":0.0019510373443983407,"rho":0.0008615661460300214,"breakevenPct":7.022625851405295},{"delta":0.75,"premium":0.47116182572614107,"strike":1.7717842323651452,"iv":1.1074448132780081,"gamma":0.46232531120331954,"theta":-0.0033609958506224066,"vega":0.0017435684647302905,"rho":0.0008848458645970293,"breakevenPct":5.79934236279651},{"delta":0.8,"premium":0.5489626556016598,"strike":1.6680497925311202,"iv":1.154374273858921,"gamma":0.38910954356846467,"theta":-0.0030705394190871367,"vega":0.0015360995850622404,"rho":0.0009081255831640371,"breakevenPct":4.576058874187725},{"delta":0.85,"premium":0.6267634854771784,"strike":1.5643153526970954,"iv":1.201303734439834,"gamma":0.31589377593361,"theta":-0.0027800829875518672,"vega":0.0013286307053941909,"rho":0.0009314053017310449,"breakevenPct":3.3527753855789424},{"delta":0.9,"premium":0.7984803746444744,"strike":1.3700206582689742,"iv":1.4012720820829077,"gamma":0.22239772135049757,"theta":-0.0024394851482849797,"vega":0.0010375700454706579,"rho":0.0008801776692523747,"breakevenPct":2.2877845713890776}],"put":[{"delta":0.1,"premium":0.06211227265040734,"strike":1.2577545469918532,"iv":2.1513605559964377,"gamma":0.2118901177926484,"theta":-0.003005221370085542,"vega":0.0010269512367328732,"rho":-0.00022046307038109522,"breakevenPct":43.601779512195954},{"delta":0.15,"premium":0.05718070131030968,"strike":1.5718070131030968,"iv":1.1495522363986015,"gamma":0.36211910542092585,"theta":-0.0024663929032704944,"vega":0.0013300491891373304,"rho":-0.00030270782284365973,"breakevenPct":28.555362651283634},{"delta":0.2,"premium":0.06859309435127192,"strike":1.6859309435127192,"iv":1.022112940983196,"gamma":0.5083826700741972,"theta":-0.002448697566577932,"vega":0.001561912411648703,"rho":-0.00039755173273910616,"breakevenPct":23.710478813139286},{"delta":0.25,"premium":0.08000548739223416,"strike":1.8000548739223414,"iv":0.8946736455677904,"gamma":0.6546462347274685,"theta":-0.0024310022298853692,"vega":0.0017937756341600754,"rho":-0.0004923956426345524,"breakevenPct":18.86559497499494},{"delta":0.3,"premium":0.0914178804331964,"strike":1.9141788043319639,"iv":0.7672343501523851,"gamma":0.8009097993807399,"theta":-0.0024133068931928067,"vega":0.002025638856671448,"rho":-0.0005872395525299988,"breakevenPct":14.020711136850597},{"delta":0.35,"premium":0.1470619317306473,"strike":2.050877764033132,"iv":0.7019088872701011,"gamma":0.8935975097587915,"theta":-0.002453813086847359,"vega":0.0021831831184571447,"rho":-0.0007167496784451211,"breakevenPct":10.19736640082619},{"delta":0.4,"premium":0.33682778548325815,"strike":2.256030038360279,"iv":0.8249285940043807,"gamma":0.8238294039474663,"theta":-0.002670801340264131,"vega":0.0021153731122359526,"rho":-0.0009513767174521644,"breakevenPct":9.47159184542355},{"delta":0.45,"premium":0.5265936392358688,"strike":2.4611823126874257,"iv":0.94794830073866,"gamma":0.7540612981361411,"theta":-0.0028877895936809026,"vega":0.002047563106014761,"rho":-0.0011860037564592075,"breakevenPct":8.74581729002091},{"delta":0.5,"premium":0.7163594929884793,"strike":2.666334587014572,"iv":1.0709680074729393,"gamma":0.6842931923248159,"theta":-0.0031047778470976745,"vega":0.0019797530997935687,"rho":-0.0014206307954662508,"breakevenPct":8.020042734618269},{"delta":0.55,"premium":0.9061253467410901,"strike":2.871486861341719,"iv":1.1939877142072186,"gamma":0.6145250865134908,"theta":-0.0033217661005144465,"vega":0.0019119430935723768,"rho":-0.001655257834473294,"breakevenPct":7.294268179215627},{"delta":0.6,"premium":1.0958912004937005,"strike":3.0766391356688656,"iv":1.317007420941498,"gamma":0.5447569807021657,"theta":-0.003538754353931218,"vega":0.0018441330873511848,"rho":-0.0018898848734803372,"breakevenPct":6.568493623812987},{"delta":0.65,"premium":1.2856570542463115,"strike":3.2817914099960124,"iv":1.4400271276757772,"gamma":0.47498887489084046,"theta":-0.00375574260734799,"vega":0.001776323081129993,"rho":-0.0021245119124873803,"breakevenPct":5.842719068410346},{"delta":0.7,"premium":1.4754229079989218,"strike":3.4869436843231583,"iv":1.5630468344100565,"gamma":0.40522076907951543,"theta":-0.003972730860764761,"vega":0.001708513074908801,"rho":-0.0023591389514944234,"breakevenPct":5.116944513007706},{"delta":0.75,"premium":1.6651887617515326,"strike":3.6920959586503055,"iv":1.6860665411443359,"gamma":0.3354526632681901,"theta":-0.004189719114181534,"vega":0.001640703068687609,"rho":-0.002593765990501467,"breakevenPct":4.391169957605063},{"delta":0.8,"premium":1.8549546155041434,"strike":3.8972482329774523,"iv":1.8090862478786154,"gamma":0.2656845574568649,"theta":-0.004406707367598305,"vega":0.0015728930624664171,"rho":-0.0028283930295085104,"breakevenPct":3.6653954022024227},{"delta":0.85,"premium":2.225244175497801,"strike":4.289730711050317,"iv":1.873648323469197,"gamma":0.20537202919344297,"theta":-0.003938091810407993,"vega":0.001371236989566808,"rho":-0.003206645214849702,"breakevenPct":2.6185596437492684},{"delta":0.9,"premium":2.7766766838418144,"strike":4.870185982991384,"iv":1.8795522434111929,"gamma":0.15454751350769036,"theta":-0.002781520647609984,"vega":0.0010352757240247828,"rho":-0.0037290152172131065,"breakevenPct":1.2495613608693992}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":3.2578864330448414,"iv":1.0211786281089308,"gamma":0.3027994670160275,"theta":-0.001826592246310837,"vega":0.0010448030002222232,"rho":0.00014481600969387667,"breakevenPct":54.85313363419062},{"delta":0.15,"premium":0.04680998539209942,"strike":2.9206909622105477,"iv":0.9029883229147831,"gamma":0.36896747154126364,"theta":-0.0019135685532068708,"vega":0.0011932240611306766,"rho":0.00021102686262083352,"breakevenPct":39.97645979257767},{"delta":0.2,"premium":0.07264570116841582,"strike":2.826742904842124,"iv":0.9133160450663359,"gamma":0.3949299744452163,"theta":-0.002126469721246986,"vega":0.0012959562997908116,"rho":0.00027455784436866806,"breakevenPct":36.7636134910632},{"delta":0.25,"premium":0.0984814169447322,"strike":2.732794847473701,"iv":0.9236437672178887,"gamma":0.420892477349169,"theta":-0.0023393708892871013,"vega":0.0013986885384509467,"rho":0.00033808882611650263,"breakevenPct":33.55076718954873},{"delta":0.3,"premium":0.12431713272104858,"strike":2.638846790105278,"iv":0.9339714893694413,"gamma":0.4468549802531217,"theta":-0.0025522720573272163,"vega":0.0015014207771110817,"rho":0.00040161980786433714,"breakevenPct":30.337920888034255},{"delta":0.35,"premium":0.15015284849736493,"strike":2.5448987327368546,"iv":0.944299211520994,"gamma":0.4728174831570744,"theta":-0.0027651732253673317,"vega":0.0016041530157712167,"rho":0.00046515078961217166,"breakevenPct":27.125074586519784},{"delta":0.4,"premium":0.1759885642736813,"strike":2.4509506753684316,"iv":0.9546269336725468,"gamma":0.498779986061027,"theta":-0.002978074393407447,"vega":0.0017068852544313519,"rho":0.0005286817713600062,"breakevenPct":23.91222828500531},{"delta":0.45,"premium":0.20182428004999772,"strike":2.357002618000008,"iv":0.9649546558240996,"gamma":0.5247424889649798,"theta":-0.0031909755614475625,"vega":0.0018096174930914868,"rho":0.0005922127531078408,"breakevenPct":20.699381983490834},{"delta":0.5,"premium":0.22765999582631408,"strike":2.263054560631585,"iv":0.9752823779756523,"gamma":0.5507049918689324,"theta":-0.0034038767294876774,"vega":0.0019123497317516218,"rho":0.0006557437348556753,"breakevenPct":17.486535681976363},{"delta":0.55,"premium":0.2534957116026305,"strike":2.1691065032631616,"iv":0.9856101001272051,"gamma":0.5766674947728851,"theta":-0.0036167778975277932,"vega":0.002015081970411757,"rho":0.0007192747166035099,"breakevenPct":14.273689380461885},{"delta":0.6,"premium":0.27933142737894684,"strike":2.0751584458947385,"iv":0.9959378222787578,"gamma":0.6026299976768378,"theta":-0.0038296790655679078,"vega":0.0021178142090718917,"rho":0.0007828056983513443,"breakevenPct":11.060843078947418},{"delta":0.65,"premium":0.3155601659751037,"strike":1.979253112033195,"iv":1.0135858921161827,"gamma":0.608756846473029,"theta":-0.003941908713692946,"vega":0.00215850622406639,"rho":0.0008382864274630136,"breakevenPct":8.245909340014078},{"delta":0.7,"premium":0.39336099585062234,"strike":1.8755186721991701,"iv":1.0605153526970954,"gamma":0.5355410788381744,"theta":-0.003651452282157677,"vega":0.0019510373443983407,"rho":0.0008615661460300214,"breakevenPct":7.022625851405295},{"delta":0.75,"premium":0.47116182572614107,"strike":1.7717842323651452,"iv":1.1074448132780081,"gamma":0.46232531120331954,"theta":-0.0033609958506224066,"vega":0.0017435684647302905,"rho":0.0008848458645970293,"breakevenPct":5.79934236279651},{"delta":0.8,"premium":0.5489626556016598,"strike":1.6680497925311202,"iv":1.154374273858921,"gamma":0.38910954356846467,"theta":-0.0030705394190871367,"vega":0.0015360995850622404,"rho":0.0009081255831640371,"breakevenPct":4.576058874187725},{"delta":0.85,"premium":0.6267634854771784,"strike":1.5643153526970954,"iv":1.201303734439834,"gamma":0.31589377593361,"theta":-0.0027800829875518672,"vega":0.0013286307053941909,"rho":0.0009314053017310449,"breakevenPct":3.3527753855789424},{"delta":0.9,"premium":0.7984803746444744,"strike":1.3700206582689742,"iv":1.4012720820829077,"gamma":0.22239772135049757,"theta":-0.0024394851482849797,"vega":0.0010375700454706579,"rho":0.0008801776692523747,"breakevenPct":2.2877845713890776}],"put":[{"delta":0.1,"premium":0.06211227265040734,"strike":1.2577545469918532,"iv":2.1513605559964377,"gamma":0.2118901177926484,"theta":-0.003005221370085542,"vega":0.0010269512367328732,"rho":-0.00022046307038109522,"breakevenPct":43.601779512195954},{"delta":0.15,"premium":0.05718070131030968,"strike":1.5718070131030968,"iv":1.1495522363986015,"gamma":0.36211910542092585,"theta":-0.0024663929032704944,"vega":0.0013300491891373304,"rho":-0.00030270782284365973,"breakevenPct":28.555362651283634},{"delta":0.2,"premium":0.06859309435127192,"strike":1.6859309435127192,"iv":1.022112940983196,"gamma":0.5083826700741972,"theta":-0.002448697566577932,"vega":0.001561912411648703,"rho":-0.00039755173273910616,"breakevenPct":23.710478813139286},{"delta":0.25,"premium":0.08000548739223416,"strike":1.8000548739223414,"iv":0.8946736455677904,"gamma":0.6546462347274685,"theta":-0.0024310022298853692,"vega":0.0017937756341600754,"rho":-0.0004923956426345524,"breakevenPct":18.86559497499494},{"delta":0.3,"premium":0.0914178804331964,"strike":1.9141788043319639,"iv":0.7672343501523851,"gamma":0.8009097993807399,"theta":-0.0024133068931928067,"vega":0.002025638856671448,"rho":-0.0005872395525299988,"breakevenPct":14.020711136850597},{"delta":0.35,"premium":0.1470619317306473,"strike":2.050877764033132,"iv":0.7019088872701011,"gamma":0.8935975097587915,"theta":-0.002453813086847359,"vega":0.0021831831184571447,"rho":-0.0007167496784451211,"breakevenPct":10.19736640082619},{"delta":0.4,"premium":0.33682778548325815,"strike":2.256030038360279,"iv":0.8249285940043807,"gamma":0.8238294039474663,"theta":-0.002670801340264131,"vega":0.0021153731122359526,"rho":-0.0009513767174521644,"breakevenPct":9.47159184542355},{"delta":0.45,"premium":0.5265936392358688,"strike":2.4611823126874257,"iv":0.94794830073866,"gamma":0.7540612981361411,"theta":-0.0028877895936809026,"vega":0.002047563106014761,"rho":-0.0011860037564592075,"breakevenPct":8.74581729002091},{"delta":0.5,"premium":0.7163594929884793,"strike":2.666334587014572,"iv":1.0709680074729393,"gamma":0.6842931923248159,"theta":-0.0031047778470976745,"vega":0.0019797530997935687,"rho":-0.0014206307954662508,"breakevenPct":8.020042734618269},{"delta":0.55,"premium":0.9061253467410901,"strike":2.871486861341719,"iv":1.1939877142072186,"gamma":0.6145250865134908,"theta":-0.0033217661005144465,"vega":0.0019119430935723768,"rho":-0.001655257834473294,"breakevenPct":7.294268179215627},{"delta":0.6,"premium":1.0958912004937005,"strike":3.0766391356688656,"iv":1.317007420941498,"gamma":0.5447569807021657,"theta":-0.003538754353931218,"vega":0.0018441330873511848,"rho":-0.0018898848734803372,"breakevenPct":6.568493623812987},{"delta":0.65,"premium":1.2856570542463115,"strike":3.2817914099960124,"iv":1.4400271276757772,"gamma":0.47498887489084046,"theta":-0.00375574260734799,"vega":0.001776323081129993,"rho":-0.0021245119124873803,"breakevenPct":5.842719068410346},{"delta":0.7,"premium":1.4754229079989218,"strike":3.4869436843231583,"iv":1.5630468344100565,"gamma":0.40522076907951543,"theta":-0.003972730860764761,"vega":0.001708513074908801,"rho":-0.0023591389514944234,"breakevenPct":5.116944513007706},{"delta":0.75,"premium":1.6651887617515326,"strike":3.6920959586503055,"iv":1.6860665411443359,"gamma":0.3354526632681901,"theta":-0.004189719114181534,"vega":0.001640703068687609,"rho":-0.002593765990501467,"breakevenPct":4.391169957605063},{"delta":0.8,"premium":1.8549546155041434,"strike":3.8972482329774523,"iv":1.8090862478786154,"gamma":0.2656845574568649,"theta":-0.004406707367598305,"vega":0.0015728930624664171,"rho":-0.0028283930295085104,"breakevenPct":3.6653954022024227},{"delta":0.85,"premium":2.225244175497801,"strike":4.289730711050317,"iv":1.873648323469197,"gamma":0.20537202919344297,"theta":-0.003938091810407993,"vega":0.001371236989566808,"rho":-0.003206645214849702,"breakevenPct":2.6185596437492684},{"delta":0.9,"premium":2.7766766838418144,"strike":4.870185982991384,"iv":1.8795522434111929,"gamma":0.15454751350769036,"theta":-0.002781520647609984,"vega":0.0010352757240247828,"rho":-0.0037290152172131065,"breakevenPct":1.2495613608693992}]}},"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"}}