{"symbol":"VFF","url":"https://intraalpha.com/companies/VFF","capturedAt":"2026-10-23T03:16:51.411Z","state":"ready","quote":{"symbol":"VFF","last_price":2.7,"prev_close":2.75,"regular_close":2.71,"change":-0.05,"change_pct":-1.8182,"regular_change":-0.04,"regular_change_pct":-1.4545,"extended_change":-0.01,"extended_change_pct":-0.369,"bid":2.68,"ask":2.78,"bid_size":5000,"ask_size":1000,"volume":475156,"vwap":2.711779,"open":2.7,"high":2.7485,"low":2.68,"close":2.71,"trade_count":2441,"last_trade_at":"2026-10-22T21:23:00.341079249Z","last_quote_at":"2026-10-22T23:55:17.935516879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VFF","fetched_at":"2026-10-23T03:16:51.057085+00:00","name":"Village Farms International Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Village Farms International, Inc. produces, markets and distributes greenhouse-grown tomatoes, bell peppers and cucumbers in North America. The company is headquartered in Delta, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":336287000,"ebitda":53654000,"pe_ratio":14.47,"peg_ratio":null,"book_value":2.562,"dividend_per_share":null,"dividend_yield":null,"eps":0.19,"revenue_ttm":230573000,"gross_profit_ttm":102119000,"profit_margin":0.0985,"operating_margin_ttm":0.174,"return_on_assets_ttm":0.0557,"return_on_equity_ttm":0.0753,"quarterly_earnings_growth":-0.746,"quarterly_revenue_growth":0.068,"analyst_target_price":5.83,"analyst_number":1,"beta":1.351,"fifty_two_week_high":4.99,"fifty_two_week_low":1.805,"fifty_day_ma":2.792,"two_hundred_day_ma":2.72,"shares_outstanding":122286000,"forward_pe":12.27,"price_to_sales":1.458,"price_to_book":1.189,"ev_to_revenue":1.494,"ev_to_ebitda":6.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:51.057085+00:00"},"optionObservedAt":"2026-10-22T19:59:59.366Z","bars":[{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T12:40:00Z","v":100,"vw":2.7},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-16T12:55:00Z","v":150,"vw":2.64},{"c":2.63,"h":2.65,"l":2.5999,"n":53,"o":2.6,"t":"2026-10-16T13:30:00Z","v":35115,"vw":2.602141},{"c":2.63,"h":2.63,"l":2.61,"n":7,"o":2.61,"t":"2026-10-16T13:35:00Z","v":307,"vw":2.616667},{"c":2.605,"h":2.61,"l":2.6,"n":36,"o":2.61,"t":"2026-10-16T13:40:00Z","v":4342,"vw":2.605427},{"c":2.59,"h":2.605,"l":2.59,"n":34,"o":2.605,"t":"2026-10-16T13:45:00Z","v":5063,"vw":2.600538},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-16T13:50:00Z","v":250,"vw":2.595},{"c":2.585,"h":2.5901,"l":2.58,"n":19,"o":2.5901,"t":"2026-10-16T13:55:00Z","v":10369,"vw":2.580871},{"c":2.595,"h":2.6,"l":2.59,"n":20,"o":2.59,"t":"2026-10-16T14:00:00Z","v":4302,"vw":2.59575},{"c":2.6,"h":2.6,"l":2.6,"n":23,"o":2.6,"t":"2026-10-16T14:05:00Z","v":3516,"vw":2.6},{"c":2.595,"h":2.6,"l":2.59,"n":19,"o":2.6,"t":"2026-10-16T14:10:00Z","v":4384,"vw":2.594332},{"c":2.595,"h":2.5988,"l":2.59,"n":6,"o":2.595,"t":"2026-10-16T14:20:00Z","v":1992,"vw":2.595417},{"c":2.595,"h":2.5988,"l":2.595,"n":5,"o":2.5988,"t":"2026-10-16T14:25:00Z","v":316,"vw":2.596828},{"c":2.595,"h":2.595,"l":2.59,"n":4,"o":2.59,"t":"2026-10-16T14:30:00Z","v":225,"vw":2.5925},{"c":2.6,"h":2.6,"l":2.6,"n":20,"o":2.6,"t":"2026-10-16T14:35:00Z","v":2742,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":27,"o":2.59,"t":"2026-10-16T14:40:00Z","v":5040,"vw":2.59},{"c":2.59,"h":2.59,"l":2.58,"n":41,"o":2.58,"t":"2026-10-16T14:45:00Z","v":69046,"vw":2.588863},{"c":2.588,"h":2.59,"l":2.585,"n":3,"o":2.59,"t":"2026-10-16T14:50:00Z","v":1356,"vw":2.588156},{"c":2.575,"h":2.58,"l":2.57,"n":20,"o":2.58,"t":"2026-10-16T14:55:00Z","v":5375,"vw":2.57326},{"c":2.5701,"h":2.5701,"l":2.57,"n":9,"o":2.5701,"t":"2026-10-16T15:00:00Z","v":1208,"vw":2.570058},{"c":2.565,"h":2.575,"l":2.56,"n":26,"o":2.575,"t":"2026-10-16T15:05:00Z","v":4477,"vw":2.567168},{"c":2.575,"h":2.575,"l":2.56,"n":48,"o":2.565,"t":"2026-10-16T15:10:00Z","v":22704,"vw":2.566684},{"c":2.575,"h":2.58,"l":2.575,"n":5,"o":2.58,"t":"2026-10-16T15:15:00Z","v":221,"vw":2.5775},{"c":2.57,"h":2.575,"l":2.57,"n":7,"o":2.575,"t":"2026-10-16T15:20:00Z","v":419,"vw":2.57125},{"c":2.57,"h":2.57,"l":2.57,"n":18,"o":2.57,"t":"2026-10-16T15:25:00Z","v":3147,"vw":2.57},{"c":2.5701,"h":2.5799,"l":2.57,"n":9,"o":2.575,"t":"2026-10-16T15:30:00Z","v":15276,"vw":2.574965},{"c":2.5758,"h":2.5758,"l":2.5758,"n":2,"o":2.5758,"t":"2026-10-16T15:40:00Z","v":5001,"vw":2.5758},{"c":2.575,"h":2.58,"l":2.57,"n":12,"o":2.575,"t":"2026-10-16T15:45:00Z","v":9579,"vw":2.57488},{"c":2.575,"h":2.575,"l":2.57,"n":14,"o":2.575,"t":"2026-10-16T15:50:00Z","v":1265,"vw":2.573333},{"c":2.575,"h":2.575,"l":2.57,"n":36,"o":2.57,"t":"2026-10-16T15:55:00Z","v":3568,"vw":2.573262},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-16T16:00:00Z","v":215,"vw":2.57},{"c":2.575,"h":2.575,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T16:05:00Z","v":375,"vw":2.573182},{"c":2.57,"h":2.575,"l":2.57,"n":7,"o":2.575,"t":"2026-10-16T16:10:00Z","v":811,"vw":2.571448},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-16T16:15:00Z","v":739,"vw":2.57},{"c":2.5785,"h":2.5785,"l":2.57,"n":3,"o":2.57,"t":"2026-10-16T16:20:00Z","v":300,"vw":2.5745},{"c":2.575,"h":2.58,"l":2.57,"n":16,"o":2.57,"t":"2026-10-16T16:25:00Z","v":13325,"vw":2.570263},{"c":2.565,"h":2.575,"l":2.565,"n":25,"o":2.575,"t":"2026-10-16T16:30:00Z","v":1734,"vw":2.572143},{"c":2.565,"h":2.57,"l":2.565,"n":12,"o":2.57,"t":"2026-10-16T16:35:00Z","v":1627,"vw":2.565995},{"c":2.565,"h":2.57,"l":2.5615,"n":34,"o":2.57,"t":"2026-10-16T16:40:00Z","v":7256,"vw":2.568403},{"c":2.565,"h":2.565,"l":2.5628,"n":2,"o":2.5628,"t":"2026-10-16T16:45:00Z","v":1134,"vw":2.56306},{"c":2.5612,"h":2.57,"l":2.56,"n":15,"o":2.56,"t":"2026-10-16T16:50:00Z","v":1481,"vw":2.56151},{"c":2.565,"h":2.565,"l":2.565,"n":3,"o":2.565,"t":"2026-10-16T16:55:00Z","v":368,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":19,"o":2.5615,"t":"2026-10-16T17:00:00Z","v":3300,"vw":2.562145},{"c":2.555,"h":2.56,"l":2.555,"n":13,"o":2.56,"t":"2026-10-16T17:05:00Z","v":2421,"vw":2.559783},{"c":2.56,"h":2.56,"l":2.5515,"n":8,"o":2.56,"t":"2026-10-16T17:10:00Z","v":1327,"vw":2.5535},{"c":2.545,"h":2.56,"l":2.54,"n":49,"o":2.55,"t":"2026-10-16T17:15:00Z","v":8711,"vw":2.547773},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-16T17:20:00Z","v":364,"vw":2.55},{"c":2.545,"h":2.55,"l":2.545,"n":5,"o":2.545,"t":"2026-10-16T17:25:00Z","v":500,"vw":2.546},{"c":2.545,"h":2.55,"l":2.54,"n":19,"o":2.545,"t":"2026-10-16T17:30:00Z","v":4617,"vw":2.541591},{"c":2.5426,"h":2.5463,"l":2.54,"n":7,"o":2.54,"t":"2026-10-16T17:35:00Z","v":2022,"vw":2.543956},{"c":2.545,"h":2.555,"l":2.545,"n":28,"o":2.545,"t":"2026-10-16T17:40:00Z","v":3341,"vw":2.549684},{"c":2.545,"h":2.55,"l":2.5447,"n":11,"o":2.545,"t":"2026-10-16T17:45:00Z","v":1033,"vw":2.54544},{"c":2.53,"h":2.54,"l":2.525,"n":78,"o":2.54,"t":"2026-10-16T17:50:00Z","v":27611,"vw":2.532164},{"c":2.54,"h":2.54,"l":2.52,"n":70,"o":2.53,"t":"2026-10-16T17:55:00Z","v":14232,"vw":2.529536},{"c":2.535,"h":2.535,"l":2.53,"n":37,"o":2.5301,"t":"2026-10-16T18:00:00Z","v":10670,"vw":2.534479},{"c":2.535,"h":2.535,"l":2.5301,"n":15,"o":2.535,"t":"2026-10-16T18:05:00Z","v":12800,"vw":2.531172},{"c":2.535,"h":2.535,"l":2.53,"n":8,"o":2.53,"t":"2026-10-16T18:10:00Z","v":2205,"vw":2.530238},{"c":2.53,"h":2.535,"l":2.53,"n":5,"o":2.535,"t":"2026-10-16T18:15:00Z","v":1104,"vw":2.530455},{"c":2.53,"h":2.53,"l":2.525,"n":99,"o":2.53,"t":"2026-10-16T18:20:00Z","v":32052,"vw":2.529983},{"c":2.52,"h":2.53,"l":2.52,"n":10,"o":2.525,"t":"2026-10-16T18:25:00Z","v":3133,"vw":2.524467},{"c":2.525,"h":2.525,"l":2.525,"n":7,"o":2.525,"t":"2026-10-16T18:30:00Z","v":996,"vw":2.525},{"c":2.515,"h":2.52,"l":2.5141,"n":27,"o":2.52,"t":"2026-10-16T18:35:00Z","v":6874,"vw":2.519344},{"c":2.52,"h":2.52,"l":2.51,"n":7,"o":2.515,"t":"2026-10-16T18:40:00Z","v":892,"vw":2.515706},{"c":2.515,"h":2.518,"l":2.515,"n":3,"o":2.515,"t":"2026-10-16T18:45:00Z","v":1600,"vw":2.516875},{"c":2.514,"h":2.52,"l":2.51,"n":24,"o":2.515,"t":"2026-10-16T18:50:00Z","v":11729,"vw":2.514675},{"c":2.529,"h":2.529,"l":2.515,"n":21,"o":2.515,"t":"2026-10-16T18:55:00Z","v":9423,"vw":2.518466},{"c":2.526,"h":2.526,"l":2.52,"n":9,"o":2.52,"t":"2026-10-16T19:00:00Z","v":3885,"vw":2.523637},{"c":2.515,"h":2.53,"l":2.51,"n":20,"o":2.525,"t":"2026-10-16T19:05:00Z","v":2712,"vw":2.517876},{"c":2.515,"h":2.5199,"l":2.514,"n":11,"o":2.5199,"t":"2026-10-16T19:10:00Z","v":3569,"vw":2.516034},{"c":2.52,"h":2.52,"l":2.515,"n":15,"o":2.52,"t":"2026-10-16T19:15:00Z","v":1477,"vw":2.519086},{"c":2.5272,"h":2.529,"l":2.52,"n":17,"o":2.52,"t":"2026-10-16T19:20:00Z","v":4721,"vw":2.5254},{"c":2.545,"h":2.545,"l":2.52,"n":102,"o":2.525,"t":"2026-10-16T19:25:00Z","v":29346,"vw":2.534194},{"c":2.545,"h":2.5499,"l":2.545,"n":41,"o":2.545,"t":"2026-10-16T19:30:00Z","v":2978,"vw":2.546486},{"c":2.55,"h":2.55,"l":2.54,"n":110,"o":2.545,"t":"2026-10-16T19:35:00Z","v":29109,"vw":2.540215},{"c":2.55,"h":2.555,"l":2.54,"n":169,"o":2.54,"t":"2026-10-16T19:40:00Z","v":43297,"vw":2.549281},{"c":2.54,"h":2.555,"l":2.54,"n":106,"o":2.55,"t":"2026-10-16T19:45:00Z","v":49069,"vw":2.549279},{"c":2.54,"h":2.54,"l":2.53,"n":94,"o":2.54,"t":"2026-10-16T19:50:00Z","v":35414,"vw":2.533682},{"c":2.53,"h":2.5385,"l":2.52,"n":124,"o":2.5385,"t":"2026-10-16T19:55:00Z","v":12358,"vw":2.524935},{"c":2.53,"h":2.53,"l":2.53,"n":13,"o":2.53,"t":"2026-10-16T20:00:00Z","v":13961,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T21:00:00Z","v":400,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T21:05:00Z","v":250,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T21:20:00Z","v":100,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:35:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T23:35:00Z","v":100,"vw":2.58},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T11:20:00Z","v":347,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-19T11:25:00Z","v":4653,"vw":2.56},{"c":2.52,"h":2.55,"l":2.52,"n":95,"o":2.55,"t":"2026-10-19T13:30:00Z","v":31789,"vw":2.529177},{"c":2.535,"h":2.538,"l":2.535,"n":14,"o":2.535,"t":"2026-10-19T13:35:00Z","v":4546,"vw":2.536136},{"c":2.535,"h":2.535,"l":2.5305,"n":6,"o":2.535,"t":"2026-10-19T13:40:00Z","v":2389,"vw":2.530909},{"c":2.535,"h":2.535,"l":2.53,"n":47,"o":2.535,"t":"2026-10-19T13:45:00Z","v":2834,"vw":2.530506},{"c":2.535,"h":2.535,"l":2.535,"n":5,"o":2.535,"t":"2026-10-19T13:50:00Z","v":5451,"vw":2.535},{"c":2.525,"h":2.535,"l":2.52,"n":62,"o":2.535,"t":"2026-10-19T13:55:00Z","v":28022,"vw":2.525477},{"c":2.51,"h":2.525,"l":2.5,"n":294,"o":2.525,"t":"2026-10-19T14:00:00Z","v":107212,"vw":2.512046},{"c":2.525,"h":2.525,"l":2.51,"n":40,"o":2.515,"t":"2026-10-19T14:05:00Z","v":6702,"vw":2.513855},{"c":2.515,"h":2.52,"l":2.495,"n":165,"o":2.52,"t":"2026-10-19T14:10:00Z","v":61546,"vw":2.502153},{"c":2.525,"h":2.525,"l":2.515,"n":16,"o":2.52,"t":"2026-10-19T14:15:00Z","v":1580,"vw":2.519653},{"c":2.525,"h":2.525,"l":2.525,"n":6,"o":2.525,"t":"2026-10-19T14:20:00Z","v":383,"vw":2.525},{"c":2.525,"h":2.5285,"l":2.525,"n":13,"o":2.525,"t":"2026-10-19T14:25:00Z","v":1112,"vw":2.525871},{"c":2.525,"h":2.53,"l":2.525,"n":22,"o":2.525,"t":"2026-10-19T14:30:00Z","v":37131,"vw":2.529424},{"c":2.525,"h":2.5297,"l":2.52,"n":26,"o":2.525,"t":"2026-10-19T14:35:00Z","v":23282,"vw":2.523208},{"c":2.535,"h":2.535,"l":2.525,"n":20,"o":2.53,"t":"2026-10-19T14:40:00Z","v":946,"vw":2.529375},{"c":2.535,"h":2.535,"l":2.5314,"n":7,"o":2.5314,"t":"2026-10-19T14:45:00Z","v":1771,"vw":2.531608},{"c":2.525,"h":2.53,"l":2.52,"n":99,"o":2.53,"t":"2026-10-19T14:50:00Z","v":6496,"vw":2.526104},{"c":2.525,"h":2.525,"l":2.525,"n":11,"o":2.525,"t":"2026-10-19T14:55:00Z","v":2261,"vw":2.525},{"c":2.52,"h":2.53,"l":2.52,"n":57,"o":2.53,"t":"2026-10-19T15:00:00Z","v":6228,"vw":2.521488},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-10-19T15:05:00Z","v":2056,"vw":2.53},{"c":2.555,"h":2.555,"l":2.535,"n":151,"o":2.5353,"t":"2026-10-19T15:10:00Z","v":34176,"vw":2.547241},{"c":2.56,"h":2.56,"l":2.5511,"n":13,"o":2.555,"t":"2026-10-19T15:15:00Z","v":948,"vw":2.554864},{"c":2.57,"h":2.57,"l":2.555,"n":27,"o":2.56,"t":"2026-10-19T15:20:00Z","v":3678,"vw":2.560282},{"c":2.57,"h":2.575,"l":2.565,"n":82,"o":2.57,"t":"2026-10-19T15:25:00Z","v":16057,"vw":2.567771},{"c":2.565,"h":2.565,"l":2.565,"n":4,"o":2.565,"t":"2026-10-19T15:30:00Z","v":525,"vw":2.565},{"c":2.575,"h":2.575,"l":2.57,"n":18,"o":2.57,"t":"2026-10-19T15:35:00Z","v":1548,"vw":2.571628},{"c":2.575,"h":2.575,"l":2.57,"n":27,"o":2.575,"t":"2026-10-19T15:40:00Z","v":1063,"vw":2.572089},{"c":2.57,"h":2.575,"l":2.57,"n":28,"o":2.575,"t":"2026-10-19T15:45:00Z","v":1267,"vw":2.571209},{"c":2.57,"h":2.58,"l":2.57,"n":22,"o":2.58,"t":"2026-10-19T15:50:00Z","v":2205,"vw":2.576178},{"c":2.5786,"h":2.58,"l":2.57,"n":32,"o":2.575,"t":"2026-10-19T15:55:00Z","v":1470,"vw":2.578739},{"c":2.565,"h":2.57,"l":2.565,"n":51,"o":2.57,"t":"2026-10-19T16:00:00Z","v":3256,"vw":2.569627},{"c":2.56,"h":2.57,"l":2.56,"n":29,"o":2.56,"t":"2026-10-19T16:05:00Z","v":2042,"vw":2.564796},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-19T16:10:00Z","v":300,"vw":2.57},{"c":2.585,"h":2.585,"l":2.57,"n":59,"o":2.57,"t":"2026-10-19T16:15:00Z","v":8302,"vw":2.578012},{"c":2.5801,"h":2.585,"l":2.5801,"n":9,"o":2.585,"t":"2026-10-19T16:20:00Z","v":1603,"vw":2.580414},{"c":2.585,"h":2.585,"l":2.585,"n":11,"o":2.585,"t":"2026-10-19T16:25:00Z","v":910,"vw":2.585},{"c":2.5815,"h":2.5815,"l":2.5815,"n":3,"o":2.5815,"t":"2026-10-19T16:30:00Z","v":1010,"vw":2.5815},{"c":2.595,"h":2.5984,"l":2.585,"n":27,"o":2.585,"t":"2026-10-19T16:35:00Z","v":3024,"vw":2.593788},{"c":2.595,"h":2.595,"l":2.595,"n":11,"o":2.595,"t":"2026-10-19T16:40:00Z","v":802,"vw":2.595},{"c":2.585,"h":2.6,"l":2.585,"n":66,"o":2.6,"t":"2026-10-19T16:45:00Z","v":22457,"vw":2.594866},{"c":2.585,"h":2.585,"l":2.5829,"n":8,"o":2.585,"t":"2026-10-19T16:50:00Z","v":1398,"vw":2.583671},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-19T16:55:00Z","v":167,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":6,"o":2.585,"t":"2026-10-19T17:00:00Z","v":445,"vw":2.585},{"c":2.58,"h":2.58,"l":2.58,"n":23,"o":2.58,"t":"2026-10-19T17:05:00Z","v":4048,"vw":2.58},{"c":2.575,"h":2.58,"l":2.575,"n":7,"o":2.575,"t":"2026-10-19T17:15:00Z","v":421,"vw":2.576667},{"c":2.575,"h":2.5788,"l":2.575,"n":5,"o":2.5788,"t":"2026-10-19T17:20:00Z","v":716,"vw":2.577714},{"c":2.58,"h":2.585,"l":2.58,"n":26,"o":2.58,"t":"2026-10-19T17:25:00Z","v":6852,"vw":2.580373},{"c":2.575,"h":2.58,"l":2.575,"n":35,"o":2.58,"t":"2026-10-19T17:30:00Z","v":2464,"vw":2.579764},{"c":2.5785,"h":2.58,"l":2.5785,"n":13,"o":2.58,"t":"2026-10-19T17:35:00Z","v":8714,"vw":2.579808},{"c":2.575,"h":2.58,"l":2.5701,"n":7,"o":2.5701,"t":"2026-10-19T17:40:00Z","v":2683,"vw":2.571308},{"c":2.575,"h":2.575,"l":2.575,"n":14,"o":2.575,"t":"2026-10-19T17:45:00Z","v":832,"vw":2.575},{"c":2.58,"h":2.58,"l":2.575,"n":21,"o":2.58,"t":"2026-10-19T17:50:00Z","v":1341,"vw":2.577097},{"c":2.575,"h":2.575,"l":2.575,"n":5,"o":2.575,"t":"2026-10-19T17:55:00Z","v":139,"vw":2.575},{"c":2.575,"h":2.58,"l":2.575,"n":16,"o":2.5799,"t":"2026-10-19T18:00:00Z","v":934,"vw":2.57703},{"c":2.58,"h":2.58,"l":2.575,"n":3,"o":2.575,"t":"2026-10-19T18:05:00Z","v":1102,"vw":2.579545},{"c":2.575,"h":2.58,"l":2.575,"n":12,"o":2.575,"t":"2026-10-19T18:10:00Z","v":2836,"vw":2.575208},{"c":2.575,"h":2.575,"l":2.57,"n":24,"o":2.57,"t":"2026-10-19T18:15:00Z","v":1775,"vw":2.571957},{"c":2.575,"h":2.575,"l":2.57,"n":11,"o":2.575,"t":"2026-10-19T18:20:00Z","v":440,"vw":2.573462},{"c":2.57,"h":2.57,"l":2.56,"n":125,"o":2.57,"t":"2026-10-19T18:25:00Z","v":22656,"vw":2.563014},{"c":2.5555,"h":2.56,"l":2.55,"n":35,"o":2.56,"t":"2026-10-19T18:30:00Z","v":4673,"vw":2.555302},{"c":2.56,"h":2.56,"l":2.555,"n":15,"o":2.555,"t":"2026-10-19T18:35:00Z","v":9904,"vw":2.555278},{"c":2.56,"h":2.56,"l":2.555,"n":19,"o":2.555,"t":"2026-10-19T18:40:00Z","v":1523,"vw":2.558077},{"c":2.5526,"h":2.56,"l":2.5526,"n":24,"o":2.555,"t":"2026-10-19T18:45:00Z","v":1561,"vw":2.555313},{"c":2.56,"h":2.56,"l":2.5501,"n":18,"o":2.5501,"t":"2026-10-19T18:50:00Z","v":689,"vw":2.55602},{"c":2.555,"h":2.555,"l":2.555,"n":6,"o":2.555,"t":"2026-10-19T18:55:00Z","v":296,"vw":2.555},{"c":2.56,"h":2.56,"l":2.555,"n":17,"o":2.56,"t":"2026-10-19T19:00:00Z","v":3858,"vw":2.556912},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-19T19:05:00Z","v":286,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T19:10:00Z","v":247,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":12,"o":2.56,"t":"2026-10-19T19:15:00Z","v":1100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.555,"n":9,"o":2.56,"t":"2026-10-19T19:20:00Z","v":1315,"vw":2.55577},{"c":2.56,"h":2.565,"l":2.555,"n":76,"o":2.56,"t":"2026-10-19T19:25:00Z","v":10082,"vw":2.560444},{"c":2.56,"h":2.56,"l":2.555,"n":6,"o":2.555,"t":"2026-10-19T19:30:00Z","v":352,"vw":2.558333},{"c":2.56,"h":2.56,"l":2.555,"n":18,"o":2.56,"t":"2026-10-19T19:35:00Z","v":1647,"vw":2.559446},{"c":2.56,"h":2.56,"l":2.55,"n":33,"o":2.55,"t":"2026-10-19T19:40:00Z","v":3696,"vw":2.559674},{"c":2.545,"h":2.56,"l":2.545,"n":111,"o":2.555,"t":"2026-10-19T19:45:00Z","v":12327,"vw":2.551097},{"c":2.55,"h":2.55,"l":2.535,"n":128,"o":2.55,"t":"2026-10-19T19:50:00Z","v":19958,"vw":2.544166},{"c":2.525,"h":2.55,"l":2.52,"n":512,"o":2.55,"t":"2026-10-19T19:55:00Z","v":60750,"vw":2.53723},{"c":2.6,"h":2.6,"l":2.53,"n":7,"o":2.54,"t":"2026-10-19T20:00:00Z","v":22964,"vw":2.540212},{"c":2.4601,"h":2.4601,"l":2.4601,"n":1,"o":2.4601,"t":"2026-10-19T23:35:00Z","v":7875,"vw":2.4601},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T23:40:00Z","v":100,"vw":2.6},{"c":2.53,"h":2.53,"l":2.49,"n":52,"o":2.5,"t":"2026-10-20T13:30:00Z","v":7645,"vw":2.506684},{"c":2.535,"h":2.535,"l":2.53,"n":5,"o":2.53,"t":"2026-10-20T13:35:00Z","v":764,"vw":2.532899},{"c":2.54,"h":2.54,"l":2.525,"n":33,"o":2.535,"t":"2026-10-20T13:40:00Z","v":4577,"vw":2.533023},{"c":2.545,"h":2.55,"l":2.5307,"n":32,"o":2.54,"t":"2026-10-20T13:45:00Z","v":8140,"vw":2.53979},{"c":2.56,"h":2.56,"l":2.5499,"n":13,"o":2.5499,"t":"2026-10-20T13:50:00Z","v":2347,"vw":2.5532},{"c":2.57,"h":2.57,"l":2.5556,"n":22,"o":2.5556,"t":"2026-10-20T13:55:00Z","v":3064,"vw":2.565299},{"c":2.565,"h":2.565,"l":2.565,"n":10,"o":2.565,"t":"2026-10-20T14:00:00Z","v":567,"vw":2.565},{"c":2.575,"h":2.58,"l":2.57,"n":20,"o":2.57,"t":"2026-10-20T14:05:00Z","v":3880,"vw":2.572241},{"c":2.575,"h":2.575,"l":2.575,"n":3,"o":2.575,"t":"2026-10-20T14:10:00Z","v":150,"vw":2.575},{"c":2.58,"h":2.58,"l":2.575,"n":19,"o":2.575,"t":"2026-10-20T14:15:00Z","v":1222,"vw":2.578333},{"c":2.58,"h":2.58,"l":2.58,"n":11,"o":2.58,"t":"2026-10-20T14:20:00Z","v":511,"vw":2.58},{"c":2.595,"h":2.595,"l":2.575,"n":30,"o":2.58,"t":"2026-10-20T14:25:00Z","v":2831,"vw":2.587292},{"c":2.63,"h":2.64,"l":2.6,"n":331,"o":2.6,"t":"2026-10-20T14:30:00Z","v":42992,"vw":2.622504},{"c":2.625,"h":2.6256,"l":2.625,"n":12,"o":2.6256,"t":"2026-10-20T14:35:00Z","v":2019,"vw":2.625079},{"c":2.645,"h":2.655,"l":2.628,"n":61,"o":2.628,"t":"2026-10-20T14:40:00Z","v":58641,"vw":2.636927},{"c":2.635,"h":2.64,"l":2.635,"n":22,"o":2.64,"t":"2026-10-20T14:45:00Z","v":2463,"vw":2.639167},{"c":2.645,"h":2.645,"l":2.635,"n":29,"o":2.6388,"t":"2026-10-20T14:50:00Z","v":5709,"vw":2.638415},{"c":2.69,"h":2.69,"l":2.645,"n":243,"o":2.645,"t":"2026-10-20T14:55:00Z","v":46411,"vw":2.678894},{"c":2.675,"h":2.69,"l":2.675,"n":25,"o":2.685,"t":"2026-10-20T15:00:00Z","v":9155,"vw":2.684247},{"c":2.675,"h":2.675,"l":2.67,"n":15,"o":2.675,"t":"2026-10-20T15:05:00Z","v":1626,"vw":2.674357},{"c":2.66,"h":2.67,"l":2.66,"n":27,"o":2.67,"t":"2026-10-20T15:10:00Z","v":2282,"vw":2.669524},{"c":2.675,"h":2.6799,"l":2.665,"n":26,"o":2.665,"t":"2026-10-20T15:15:00Z","v":7216,"vw":2.677641},{"c":2.67,"h":2.69,"l":2.67,"n":76,"o":2.675,"t":"2026-10-20T15:20:00Z","v":32023,"vw":2.679646},{"c":2.69,"h":2.69,"l":2.66,"n":146,"o":2.665,"t":"2026-10-20T15:25:00Z","v":28205,"vw":2.685839},{"c":2.68,"h":2.695,"l":2.675,"n":266,"o":2.69,"t":"2026-10-20T15:30:00Z","v":46020,"vw":2.686909},{"c":2.6737,"h":2.6762,"l":2.6737,"n":7,"o":2.6762,"t":"2026-10-20T15:40:00Z","v":1527,"vw":2.674518},{"c":2.68,"h":2.68,"l":2.675,"n":68,"o":2.68,"t":"2026-10-20T15:45:00Z","v":5998,"vw":2.679836},{"c":2.68,"h":2.68,"l":2.68,"n":23,"o":2.68,"t":"2026-10-20T15:50:00Z","v":1489,"vw":2.68},{"c":2.6766,"h":2.68,"l":2.6701,"n":15,"o":2.68,"t":"2026-10-20T15:55:00Z","v":2466,"vw":2.677078},{"c":2.675,"h":2.68,"l":2.675,"n":16,"o":2.675,"t":"2026-10-20T16:00:00Z","v":702,"vw":2.676881},{"c":2.65,"h":2.675,"l":2.65,"n":77,"o":2.675,"t":"2026-10-20T16:05:00Z","v":12578,"vw":2.656693},{"c":2.655,"h":2.66,"l":2.645,"n":49,"o":2.645,"t":"2026-10-20T16:10:00Z","v":4902,"vw":2.650913},{"c":2.66,"h":2.665,"l":2.66,"n":31,"o":2.66,"t":"2026-10-20T16:15:00Z","v":3495,"vw":2.660392},{"c":2.66,"h":2.665,"l":2.655,"n":23,"o":2.655,"t":"2026-10-20T16:20:00Z","v":4824,"vw":2.659266},{"c":2.669,"h":2.67,"l":2.669,"n":5,"o":2.67,"t":"2026-10-20T16:25:00Z","v":432,"vw":2.66925},{"c":2.67,"h":2.67,"l":2.665,"n":15,"o":2.67,"t":"2026-10-20T16:30:00Z","v":1130,"vw":2.669048},{"c":2.665,"h":2.67,"l":2.665,"n":15,"o":2.67,"t":"2026-10-20T16:35:00Z","v":4215,"vw":2.667804},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-20T16:40:00Z","v":142,"vw":2.665},{"c":2.67,"h":2.67,"l":2.67,"n":9,"o":2.67,"t":"2026-10-20T16:45:00Z","v":1399,"vw":2.67},{"c":2.665,"h":2.67,"l":2.665,"n":18,"o":2.665,"t":"2026-10-20T16:50:00Z","v":2706,"vw":2.6654},{"c":2.66,"h":2.665,"l":2.66,"n":48,"o":2.665,"t":"2026-10-20T16:55:00Z","v":17752,"vw":2.662196},{"c":2.66,"h":2.66,"l":2.655,"n":9,"o":2.66,"t":"2026-10-20T17:00:00Z","v":4767,"vw":2.655319},{"c":2.66,"h":2.66,"l":2.655,"n":10,"o":2.655,"t":"2026-10-20T17:05:00Z","v":2239,"vw":2.656682},{"c":2.6562,"h":2.66,"l":2.655,"n":14,"o":2.655,"t":"2026-10-20T17:10:00Z","v":5724,"vw":2.655198},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-20T17:15:00Z","v":164,"vw":2.66},{"c":2.665,"h":2.67,"l":2.66,"n":40,"o":2.66,"t":"2026-10-20T17:20:00Z","v":14623,"vw":2.663585},{"c":2.665,"h":2.67,"l":2.6627,"n":7,"o":2.67,"t":"2026-10-20T17:25:00Z","v":1931,"vw":2.664579},{"c":2.6688,"h":2.67,"l":2.66,"n":10,"o":2.67,"t":"2026-10-20T17:30:00Z","v":1761,"vw":2.666402},{"c":2.655,"h":2.665,"l":2.655,"n":139,"o":2.665,"t":"2026-10-20T17:35:00Z","v":25762,"vw":2.660164},{"c":2.655,"h":2.66,"l":2.65,"n":20,"o":2.655,"t":"2026-10-20T17:40:00Z","v":5990,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":17,"o":2.655,"t":"2026-10-20T17:45:00Z","v":772,"vw":2.658},{"c":2.655,"h":2.6588,"l":2.655,"n":20,"o":2.655,"t":"2026-10-20T17:50:00Z","v":1385,"vw":2.655342},{"c":2.655,"h":2.66,"l":2.655,"n":6,"o":2.655,"t":"2026-10-20T17:55:00Z","v":1146,"vw":2.65544},{"c":2.6562,"h":2.6562,"l":2.655,"n":3,"o":2.655,"t":"2026-10-20T18:00:00Z","v":601,"vw":2.6558},{"c":2.655,"h":2.66,"l":2.655,"n":5,"o":2.655,"t":"2026-10-20T18:05:00Z","v":539,"vw":2.656859},{"c":2.66,"h":2.66,"l":2.655,"n":15,"o":2.66,"t":"2026-10-20T18:10:00Z","v":1805,"vw":2.657408},{"c":2.655,"h":2.66,"l":2.655,"n":7,"o":2.66,"t":"2026-10-20T18:15:00Z","v":643,"vw":2.656667},{"c":2.635,"h":2.655,"l":2.635,"n":59,"o":2.655,"t":"2026-10-20T18:20:00Z","v":7877,"vw":2.644874},{"c":2.635,"h":2.635,"l":2.635,"n":4,"o":2.635,"t":"2026-10-20T18:25:00Z","v":819,"vw":2.635},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T18:30:00Z","v":108,"vw":2.64},{"c":2.635,"h":2.64,"l":2.6301,"n":9,"o":2.635,"t":"2026-10-20T18:35:00Z","v":3659,"vw":2.634168},{"c":2.625,"h":2.635,"l":2.625,"n":24,"o":2.635,"t":"2026-10-20T18:40:00Z","v":1789,"vw":2.630313},{"c":2.63,"h":2.63,"l":2.63,"n":26,"o":2.63,"t":"2026-10-20T18:45:00Z","v":4181,"vw":2.63},{"c":2.635,"h":2.635,"l":2.6311,"n":6,"o":2.6311,"t":"2026-10-20T18:50:00Z","v":451,"vw":2.632214},{"c":2.65,"h":2.65,"l":2.635,"n":33,"o":2.635,"t":"2026-10-20T18:55:00Z","v":27992,"vw":2.640054},{"c":2.65,"h":2.65,"l":2.645,"n":13,"o":2.645,"t":"2026-10-20T19:00:00Z","v":1081,"vw":2.6486},{"c":2.65,"h":2.65,"l":2.6488,"n":25,"o":2.65,"t":"2026-10-20T19:05:00Z","v":1459,"vw":2.649843},{"c":2.65,"h":2.65,"l":2.645,"n":11,"o":2.65,"t":"2026-10-20T19:10:00Z","v":1848,"vw":2.64616},{"c":2.65,"h":2.65,"l":2.645,"n":11,"o":2.645,"t":"2026-10-20T19:15:00Z","v":924,"vw":2.646667},{"c":2.65,"h":2.65,"l":2.645,"n":11,"o":2.65,"t":"2026-10-20T19:20:00Z","v":5778,"vw":2.645179},{"c":2.65,"h":2.65,"l":2.645,"n":19,"o":2.65,"t":"2026-10-20T19:25:00Z","v":2346,"vw":2.647363},{"c":2.645,"h":2.645,"l":2.645,"n":6,"o":2.645,"t":"2026-10-20T19:30:00Z","v":131,"vw":2.645},{"c":2.645,"h":2.65,"l":2.645,"n":25,"o":2.645,"t":"2026-10-20T19:35:00Z","v":1469,"vw":2.645909},{"c":2.645,"h":2.65,"l":2.645,"n":35,"o":2.645,"t":"2026-10-20T19:40:00Z","v":3832,"vw":2.647235},{"c":2.645,"h":2.65,"l":2.645,"n":56,"o":2.65,"t":"2026-10-20T19:45:00Z","v":4794,"vw":2.646199},{"c":2.645,"h":2.65,"l":2.645,"n":85,"o":2.645,"t":"2026-10-20T19:50:00Z","v":38104,"vw":2.649049},{"c":2.67,"h":2.67,"l":2.645,"n":289,"o":2.645,"t":"2026-10-20T19:55:00Z","v":42526,"vw":2.660132},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-20T20:00:00Z","v":40589,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-20T20:05:00Z","v":101,"vw":2.66},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-20T20:10:00Z","v":100,"vw":2.69},{"c":2.67,"h":2.67,"l":2.66,"n":44,"o":2.66,"t":"2026-10-21T13:30:00Z","v":9618,"vw":2.663631},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-21T13:35:00Z","v":400,"vw":2.67},{"c":2.6799,"h":2.6799,"l":2.67,"n":6,"o":2.67,"t":"2026-10-21T13:40:00Z","v":3630,"vw":2.679345},{"c":2.679,"h":2.679,"l":2.675,"n":9,"o":2.675,"t":"2026-10-21T13:45:00Z","v":2375,"vw":2.677794},{"c":2.695,"h":2.695,"l":2.675,"n":49,"o":2.675,"t":"2026-10-21T13:50:00Z","v":13428,"vw":2.686313},{"c":2.695,"h":2.695,"l":2.6927,"n":8,"o":2.695,"t":"2026-10-21T13:55:00Z","v":5931,"vw":2.69461},{"c":2.71,"h":2.71,"l":2.6913,"n":44,"o":2.7,"t":"2026-10-21T14:00:00Z","v":10609,"vw":2.699998},{"c":2.705,"h":2.715,"l":2.7,"n":213,"o":2.705,"t":"2026-10-21T14:05:00Z","v":29192,"vw":2.704174},{"c":2.725,"h":2.725,"l":2.705,"n":47,"o":2.705,"t":"2026-10-21T14:10:00Z","v":9370,"vw":2.71022},{"c":2.725,"h":2.725,"l":2.72,"n":11,"o":2.72,"t":"2026-10-21T14:15:00Z","v":1726,"vw":2.722576},{"c":2.725,"h":2.73,"l":2.72,"n":48,"o":2.725,"t":"2026-10-21T14:20:00Z","v":17568,"vw":2.721463},{"c":2.73,"h":2.73,"l":2.725,"n":9,"o":2.725,"t":"2026-10-21T14:25:00Z","v":1743,"vw":2.728124},{"c":2.735,"h":2.74,"l":2.73,"n":68,"o":2.73,"t":"2026-10-21T14:30:00Z","v":9458,"vw":2.731363},{"c":2.735,"h":2.7399,"l":2.73,"n":25,"o":2.735,"t":"2026-10-21T14:35:00Z","v":2111,"vw":2.734705},{"c":2.74,"h":2.745,"l":2.73,"n":152,"o":2.73,"t":"2026-10-21T14:40:00Z","v":31924,"vw":2.740105},{"c":2.74,"h":2.7488,"l":2.74,"n":14,"o":2.745,"t":"2026-10-21T14:45:00Z","v":789,"vw":2.745385},{"c":2.745,"h":2.75,"l":2.74,"n":37,"o":2.7415,"t":"2026-10-21T14:50:00Z","v":6729,"vw":2.745314},{"c":2.745,"h":2.745,"l":2.745,"n":28,"o":2.745,"t":"2026-10-21T14:55:00Z","v":2427,"vw":2.745},{"c":2.75,"h":2.75,"l":2.745,"n":38,"o":2.745,"t":"2026-10-21T15:00:00Z","v":3080,"vw":2.745902},{"c":2.745,"h":2.745,"l":2.74,"n":8,"o":2.74,"t":"2026-10-21T15:05:00Z","v":724,"vw":2.744167},{"c":2.745,"h":2.745,"l":2.74,"n":8,"o":2.74,"t":"2026-10-21T15:10:00Z","v":2420,"vw":2.741652},{"c":2.745,"h":2.745,"l":2.74,"n":15,"o":2.745,"t":"2026-10-21T15:15:00Z","v":2414,"vw":2.744565},{"c":2.74,"h":2.745,"l":2.74,"n":20,"o":2.745,"t":"2026-10-21T15:20:00Z","v":5575,"vw":2.744903},{"c":2.75,"h":2.755,"l":2.75,"n":24,"o":2.75,"t":"2026-10-21T15:25:00Z","v":3750,"vw":2.750281},{"c":2.765,"h":2.765,"l":2.755,"n":22,"o":2.7586,"t":"2026-10-21T15:30:00Z","v":7174,"vw":2.759611},{"c":2.765,"h":2.765,"l":2.76,"n":10,"o":2.76,"t":"2026-10-21T15:35:00Z","v":2778,"vw":2.764629},{"c":2.755,"h":2.765,"l":2.755,"n":85,"o":2.76,"t":"2026-10-21T15:40:00Z","v":27306,"vw":2.758997},{"c":2.75,"h":2.755,"l":2.75,"n":14,"o":2.755,"t":"2026-10-21T15:45:00Z","v":1797,"vw":2.753831},{"c":2.765,"h":2.765,"l":2.75,"n":50,"o":2.755,"t":"2026-10-21T15:50:00Z","v":4126,"vw":2.75972},{"c":2.77,"h":2.77,"l":2.76,"n":26,"o":2.76,"t":"2026-10-21T15:55:00Z","v":2091,"vw":2.763125},{"c":2.765,"h":2.765,"l":2.765,"n":11,"o":2.765,"t":"2026-10-21T16:00:00Z","v":1834,"vw":2.765},{"c":2.755,"h":2.7698,"l":2.755,"n":40,"o":2.7612,"t":"2026-10-21T16:05:00Z","v":6642,"vw":2.761529},{"c":2.755,"h":2.755,"l":2.755,"n":4,"o":2.755,"t":"2026-10-21T16:10:00Z","v":605,"vw":2.755},{"c":2.755,"h":2.76,"l":2.75,"n":12,"o":2.76,"t":"2026-10-21T16:15:00Z","v":1653,"vw":2.755314},{"c":2.755,"h":2.76,"l":2.75,"n":11,"o":2.755,"t":"2026-10-21T16:20:00Z","v":6158,"vw":2.756474},{"c":2.7588,"h":2.7588,"l":2.75,"n":8,"o":2.75,"t":"2026-10-21T16:25:00Z","v":1402,"vw":2.754026},{"c":2.755,"h":2.76,"l":2.755,"n":21,"o":2.76,"t":"2026-10-21T16:30:00Z","v":6306,"vw":2.755182},{"c":2.78,"h":2.785,"l":2.76,"n":94,"o":2.76,"t":"2026-10-21T16:35:00Z","v":27494,"vw":2.772855},{"c":2.77,"h":2.78,"l":2.77,"n":67,"o":2.78,"t":"2026-10-21T16:40:00Z","v":13815,"vw":2.771052},{"c":2.77,"h":2.77,"l":2.77,"n":23,"o":2.77,"t":"2026-10-21T16:45:00Z","v":1678,"vw":2.77},{"c":2.765,"h":2.775,"l":2.765,"n":47,"o":2.77,"t":"2026-10-21T16:50:00Z","v":7249,"vw":2.769798},{"c":2.77,"h":2.77,"l":2.76,"n":29,"o":2.765,"t":"2026-10-21T16:55:00Z","v":9580,"vw":2.767349},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.78},{"c":2.78,"h":2.785,"l":2.773,"n":28,"o":2.773,"t":"2026-10-21T17:05:00Z","v":4949,"vw":2.779184},{"c":2.775,"h":2.785,"l":2.77,"n":117,"o":2.78,"t":"2026-10-21T17:10:00Z","v":23803,"vw":2.773927},{"c":2.775,"h":2.775,"l":2.77,"n":10,"o":2.77,"t":"2026-10-21T17:15:00Z","v":1121,"vw":2.773588},{"c":2.775,"h":2.78,"l":2.77,"n":19,"o":2.775,"t":"2026-10-21T17:20:00Z","v":8958,"vw":2.778814},{"c":2.775,"h":2.775,"l":2.77,"n":16,"o":2.775,"t":"2026-10-21T17:25:00Z","v":1798,"vw":2.77383},{"c":2.775,"h":2.775,"l":2.77,"n":14,"o":2.77,"t":"2026-10-21T17:30:00Z","v":1612,"vw":2.774256},{"c":2.785,"h":2.785,"l":2.7799,"n":36,"o":2.7799,"t":"2026-10-21T17:35:00Z","v":12944,"vw":2.780243},{"c":2.775,"h":2.785,"l":2.775,"n":56,"o":2.785,"t":"2026-10-21T17:40:00Z","v":5859,"vw":2.780245},{"c":2.775,"h":2.775,"l":2.77,"n":6,"o":2.775,"t":"2026-10-21T17:45:00Z","v":739,"vw":2.774309},{"c":2.77,"h":2.775,"l":2.77,"n":10,"o":2.775,"t":"2026-10-21T17:50:00Z","v":536,"vw":2.771552},{"c":2.77,"h":2.78,"l":2.77,"n":18,"o":2.775,"t":"2026-10-21T17:55:00Z","v":1652,"vw":2.776244},{"c":2.77,"h":2.78,"l":2.77,"n":16,"o":2.7702,"t":"2026-10-21T18:00:00Z","v":3619,"vw":2.770485},{"c":2.775,"h":2.775,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T18:05:00Z","v":1101,"vw":2.770454},{"c":2.785,"h":2.785,"l":2.78,"n":31,"o":2.78,"t":"2026-10-21T18:10:00Z","v":4645,"vw":2.780989},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-21T18:15:00Z","v":154,"vw":2.79},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-21T18:20:00Z","v":100,"vw":2.785},{"c":2.795,"h":2.8,"l":2.785,"n":144,"o":2.79,"t":"2026-10-21T18:25:00Z","v":32176,"vw":2.798531},{"c":2.8,"h":2.8,"l":2.7928,"n":4,"o":2.7928,"t":"2026-10-21T18:30:00Z","v":1193,"vw":2.793611},{"c":2.79,"h":2.795,"l":2.79,"n":80,"o":2.79,"t":"2026-10-21T18:35:00Z","v":8922,"vw":2.790061},{"c":2.79,"h":2.79,"l":2.78,"n":6,"o":2.78,"t":"2026-10-21T18:40:00Z","v":811,"vw":2.783758},{"c":2.78,"h":2.785,"l":2.78,"n":34,"o":2.785,"t":"2026-10-21T18:45:00Z","v":7680,"vw":2.780132},{"c":2.77,"h":2.7785,"l":2.765,"n":49,"o":2.7785,"t":"2026-10-21T18:50:00Z","v":10449,"vw":2.771013},{"c":2.765,"h":2.778,"l":2.765,"n":35,"o":2.778,"t":"2026-10-21T18:55:00Z","v":5922,"vw":2.769723},{"c":2.755,"h":2.765,"l":2.75,"n":40,"o":2.765,"t":"2026-10-21T19:00:00Z","v":7058,"vw":2.758406},{"c":2.75,"h":2.7565,"l":2.75,"n":15,"o":2.75,"t":"2026-10-21T19:05:00Z","v":1106,"vw":2.753363},{"c":2.755,"h":2.755,"l":2.75,"n":12,"o":2.75,"t":"2026-10-21T19:10:00Z","v":1026,"vw":2.752143},{"c":2.75,"h":2.76,"l":2.75,"n":19,"o":2.75,"t":"2026-10-21T19:15:00Z","v":2182,"vw":2.753341},{"c":2.73,"h":2.755,"l":2.73,"n":90,"o":2.7516,"t":"2026-10-21T19:20:00Z","v":21578,"vw":2.749492},{"c":2.735,"h":2.74,"l":2.73,"n":14,"o":2.735,"t":"2026-10-21T19:25:00Z","v":1267,"vw":2.7355},{"c":2.73,"h":2.735,"l":2.73,"n":13,"o":2.735,"t":"2026-10-21T19:30:00Z","v":335,"vw":2.731667},{"c":2.745,"h":2.745,"l":2.73,"n":66,"o":2.74,"t":"2026-10-21T19:35:00Z","v":12134,"vw":2.739166},{"c":2.74,"h":2.745,"l":2.74,"n":65,"o":2.745,"t":"2026-10-21T19:40:00Z","v":8729,"vw":2.740655},{"c":2.74,"h":2.74,"l":2.7313,"n":55,"o":2.74,"t":"2026-10-21T19:45:00Z","v":4952,"vw":2.737357},{"c":2.75,"h":2.75,"l":2.737,"n":135,"o":2.74,"t":"2026-10-21T19:50:00Z","v":17528,"vw":2.743978},{"c":2.738,"h":2.745,"l":2.73,"n":408,"o":2.745,"t":"2026-10-21T19:55:00Z","v":55195,"vw":2.736929},{"c":2.89,"h":2.89,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T20:00:00Z","v":165236,"vw":2.750085},{"c":2.75,"h":2.75,"l":2.75,"n":12,"o":2.75,"t":"2026-10-21T20:15:00Z","v":163,"vw":2.75},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-21T20:20:00Z","v":500,"vw":2.89},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-21T20:40:00Z","v":219,"vw":2.86},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-21T20:55:00Z","v":226,"vw":2.81},{"c":2.86,"h":2.86,"l":2.81,"n":3,"o":2.86,"t":"2026-10-21T21:25:00Z","v":661,"vw":2.843132},{"c":2.75,"h":2.86,"l":2.75,"n":8,"o":2.81,"t":"2026-10-21T21:30:00Z","v":7597,"vw":2.772487},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-21T21:40:00Z","v":219,"vw":2.86},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T11:25:00Z","v":300,"vw":2.7},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-22T12:15:00Z","v":100,"vw":2.79},{"c":2.7162,"h":2.7162,"l":2.7162,"n":1,"o":2.7162,"t":"2026-10-22T13:10:00Z","v":100,"vw":2.7162},{"c":2.725,"h":2.725,"l":2.6801,"n":73,"o":2.7,"t":"2026-10-22T13:30:00Z","v":13892,"vw":2.701967},{"c":2.725,"h":2.73,"l":2.72,"n":40,"o":2.725,"t":"2026-10-22T13:35:00Z","v":16744,"vw":2.723681},{"c":2.7207,"h":2.73,"l":2.7207,"n":9,"o":2.73,"t":"2026-10-22T13:40:00Z","v":11091,"vw":2.724963},{"c":2.715,"h":2.72,"l":2.71,"n":12,"o":2.72,"t":"2026-10-22T13:45:00Z","v":4080,"vw":2.717319},{"c":2.695,"h":2.7,"l":2.695,"n":38,"o":2.7,"t":"2026-10-22T13:50:00Z","v":3924,"vw":2.695397},{"c":2.7,"h":2.7,"l":2.695,"n":23,"o":2.695,"t":"2026-10-22T13:55:00Z","v":5274,"vw":2.699886},{"c":2.7101,"h":2.7198,"l":2.71,"n":17,"o":2.71,"t":"2026-10-22T14:00:00Z","v":5124,"vw":2.712123},{"c":2.695,"h":2.71,"l":2.69,"n":29,"o":2.71,"t":"2026-10-22T14:05:00Z","v":15947,"vw":2.700332},{"c":2.685,"h":2.695,"l":2.685,"n":27,"o":2.695,"t":"2026-10-22T14:10:00Z","v":2122,"vw":2.691052},{"c":2.685,"h":2.6898,"l":2.68,"n":18,"o":2.685,"t":"2026-10-22T14:15:00Z","v":5544,"vw":2.686026},{"c":2.7,"h":2.7,"l":2.685,"n":56,"o":2.685,"t":"2026-10-22T14:20:00Z","v":19131,"vw":2.697019},{"c":2.7,"h":2.705,"l":2.695,"n":54,"o":2.695,"t":"2026-10-22T14:25:00Z","v":10195,"vw":2.69938},{"c":2.695,"h":2.6999,"l":2.69,"n":30,"o":2.695,"t":"2026-10-22T14:30:00Z","v":10431,"vw":2.695103},{"c":2.695,"h":2.695,"l":2.685,"n":37,"o":2.69,"t":"2026-10-22T14:35:00Z","v":7451,"vw":2.690405},{"c":2.72,"h":2.72,"l":2.7,"n":39,"o":2.7,"t":"2026-10-22T14:40:00Z","v":6485,"vw":2.707116},{"c":2.705,"h":2.7124,"l":2.705,"n":103,"o":2.71,"t":"2026-10-22T14:50:00Z","v":13263,"vw":2.710159},{"c":2.7199,"h":2.7199,"l":2.71,"n":20,"o":2.71,"t":"2026-10-22T14:55:00Z","v":2610,"vw":2.715018},{"c":2.71,"h":2.7185,"l":2.71,"n":10,"o":2.7185,"t":"2026-10-22T15:00:00Z","v":1680,"vw":2.716037},{"c":2.71,"h":2.72,"l":2.71,"n":15,"o":2.71,"t":"2026-10-22T15:05:00Z","v":2073,"vw":2.716457},{"c":2.71,"h":2.7188,"l":2.71,"n":7,"o":2.7188,"t":"2026-10-22T15:10:00Z","v":2124,"vw":2.718381},{"c":2.715,"h":2.7185,"l":2.71,"n":4,"o":2.7185,"t":"2026-10-22T15:15:00Z","v":309,"vw":2.7145},{"c":2.725,"h":2.725,"l":2.72,"n":19,"o":2.72,"t":"2026-10-22T15:20:00Z","v":2504,"vw":2.72041},{"c":2.72,"h":2.725,"l":2.72,"n":7,"o":2.725,"t":"2026-10-22T15:25:00Z","v":620,"vw":2.721667},{"c":2.72,"h":2.72,"l":2.715,"n":32,"o":2.72,"t":"2026-10-22T15:30:00Z","v":5319,"vw":2.7171},{"c":2.72,"h":2.722,"l":2.7113,"n":19,"o":2.7113,"t":"2026-10-22T15:35:00Z","v":2241,"vw":2.718629},{"c":2.725,"h":2.73,"l":2.72,"n":34,"o":2.7201,"t":"2026-10-22T15:40:00Z","v":14920,"vw":2.727889},{"c":2.72,"h":2.7288,"l":2.72,"n":12,"o":2.7288,"t":"2026-10-22T15:45:00Z","v":871,"vw":2.724439},{"c":2.735,"h":2.74,"l":2.72,"n":44,"o":2.72,"t":"2026-10-22T15:50:00Z","v":6686,"vw":2.732051},{"c":2.7361,"h":2.7388,"l":2.732,"n":10,"o":2.732,"t":"2026-10-22T15:55:00Z","v":1116,"vw":2.735862},{"c":2.73,"h":2.7485,"l":2.73,"n":49,"o":2.735,"t":"2026-10-22T16:00:00Z","v":7922,"vw":2.738964},{"c":2.735,"h":2.735,"l":2.73,"n":49,"o":2.73,"t":"2026-10-22T16:05:00Z","v":5029,"vw":2.730459},{"c":2.7385,"h":2.7385,"l":2.7385,"n":1,"o":2.7385,"t":"2026-10-22T16:10:00Z","v":100,"vw":2.7385},{"c":2.735,"h":2.74,"l":2.735,"n":29,"o":2.735,"t":"2026-10-22T16:15:00Z","v":3483,"vw":2.737302},{"c":2.7313,"h":2.7313,"l":2.7313,"n":2,"o":2.7313,"t":"2026-10-22T16:20:00Z","v":341,"vw":2.7313},{"c":2.735,"h":2.74,"l":2.735,"n":4,"o":2.735,"t":"2026-10-22T16:25:00Z","v":400,"vw":2.736667},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-22T16:30:00Z","v":320,"vw":2.735},{"c":2.73,"h":2.735,"l":2.725,"n":30,"o":2.735,"t":"2026-10-22T16:35:00Z","v":5230,"vw":2.731555},{"c":2.72,"h":2.725,"l":2.7101,"n":45,"o":2.725,"t":"2026-10-22T16:40:00Z","v":5316,"vw":2.722513},{"c":2.725,"h":2.725,"l":2.72,"n":23,"o":2.72,"t":"2026-10-22T16:45:00Z","v":1724,"vw":2.723929},{"c":2.72,"h":2.73,"l":2.72,"n":22,"o":2.725,"t":"2026-10-22T16:50:00Z","v":2954,"vw":2.726089},{"c":2.725,"h":2.73,"l":2.725,"n":8,"o":2.725,"t":"2026-10-22T16:55:00Z","v":601,"vw":2.7275},{"c":2.725,"h":2.73,"l":2.72,"n":8,"o":2.72,"t":"2026-10-22T17:00:00Z","v":613,"vw":2.72375},{"c":2.712,"h":2.725,"l":2.71,"n":55,"o":2.725,"t":"2026-10-22T17:05:00Z","v":13210,"vw":2.712507},{"c":2.715,"h":2.715,"l":2.715,"n":10,"o":2.715,"t":"2026-10-22T17:10:00Z","v":2150,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":8,"o":2.715,"t":"2026-10-22T17:15:00Z","v":664,"vw":2.715},{"c":2.715,"h":2.72,"l":2.715,"n":15,"o":2.715,"t":"2026-10-22T17:20:00Z","v":6060,"vw":2.715179},{"c":2.715,"h":2.72,"l":2.715,"n":16,"o":2.715,"t":"2026-10-22T17:25:00Z","v":7060,"vw":2.715143},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-10-22T17:30:00Z","v":102,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":11,"o":2.715,"t":"2026-10-22T17:35:00Z","v":564,"vw":2.715},{"c":2.725,"h":2.725,"l":2.7101,"n":23,"o":2.715,"t":"2026-10-22T17:40:00Z","v":2101,"vw":2.720006},{"c":2.725,"h":2.725,"l":2.7212,"n":12,"o":2.725,"t":"2026-10-22T17:45:00Z","v":1147,"vw":2.724281},{"c":2.715,"h":2.72,"l":2.715,"n":16,"o":2.72,"t":"2026-10-22T17:50:00Z","v":1502,"vw":2.716247},{"c":2.72,"h":2.72,"l":2.71,"n":8,"o":2.71,"t":"2026-10-22T17:55:00Z","v":869,"vw":2.7125},{"c":2.7016,"h":2.71,"l":2.7,"n":22,"o":2.71,"t":"2026-10-22T18:00:00Z","v":3943,"vw":2.705501},{"c":2.7,"h":2.71,"l":2.7,"n":30,"o":2.705,"t":"2026-10-22T18:05:00Z","v":4944,"vw":2.703465},{"c":2.71,"h":2.71,"l":2.7029,"n":17,"o":2.7029,"t":"2026-10-22T18:10:00Z","v":2414,"vw":2.709417},{"c":2.72,"h":2.72,"l":2.705,"n":40,"o":2.71,"t":"2026-10-22T18:15:00Z","v":10428,"vw":2.710175},{"c":2.715,"h":2.7173,"l":2.715,"n":3,"o":2.7173,"t":"2026-10-22T18:20:00Z","v":1218,"vw":2.716917},{"c":2.705,"h":2.71,"l":2.705,"n":45,"o":2.71,"t":"2026-10-22T18:25:00Z","v":7171,"vw":2.708901},{"c":2.7,"h":2.705,"l":2.7,"n":15,"o":2.705,"t":"2026-10-22T18:30:00Z","v":1934,"vw":2.704408},{"c":2.705,"h":2.71,"l":2.705,"n":31,"o":2.705,"t":"2026-10-22T18:35:00Z","v":8022,"vw":2.709173},{"c":2.71,"h":2.71,"l":2.705,"n":10,"o":2.705,"t":"2026-10-22T18:40:00Z","v":1226,"vw":2.709091},{"c":2.71,"h":2.71,"l":2.705,"n":24,"o":2.71,"t":"2026-10-22T18:45:00Z","v":8984,"vw":2.706508},{"c":2.71,"h":2.71,"l":2.705,"n":15,"o":2.71,"t":"2026-10-22T18:50:00Z","v":1667,"vw":2.709231},{"c":2.705,"h":2.71,"l":2.705,"n":8,"o":2.71,"t":"2026-10-22T18:55:00Z","v":1004,"vw":2.709215},{"c":2.71,"h":2.71,"l":2.705,"n":11,"o":2.705,"t":"2026-10-22T19:00:00Z","v":959,"vw":2.708},{"c":2.705,"h":2.705,"l":2.705,"n":8,"o":2.705,"t":"2026-10-22T19:05:00Z","v":708,"vw":2.705},{"c":2.715,"h":2.72,"l":2.705,"n":29,"o":2.71,"t":"2026-10-22T19:10:00Z","v":9626,"vw":2.711446},{"c":2.72,"h":2.72,"l":2.715,"n":10,"o":2.715,"t":"2026-10-22T19:15:00Z","v":1313,"vw":2.719583},{"c":2.73,"h":2.73,"l":2.72,"n":19,"o":2.72,"t":"2026-10-22T19:20:00Z","v":2587,"vw":2.721231},{"c":2.73,"h":2.73,"l":2.73,"n":8,"o":2.73,"t":"2026-10-22T19:25:00Z","v":654,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":11,"o":2.73,"t":"2026-10-22T19:30:00Z","v":838,"vw":2.73},{"c":2.72,"h":2.725,"l":2.72,"n":3,"o":2.725,"t":"2026-10-22T19:35:00Z","v":300,"vw":2.723333},{"c":2.715,"h":2.72,"l":2.7109,"n":37,"o":2.72,"t":"2026-10-22T19:40:00Z","v":8615,"vw":2.718503},{"c":2.715,"h":2.72,"l":2.715,"n":23,"o":2.715,"t":"2026-10-22T19:45:00Z","v":2468,"vw":2.71771},{"c":2.725,"h":2.73,"l":2.72,"n":23,"o":2.72,"t":"2026-10-22T19:50:00Z","v":2871,"vw":2.721828},{"c":2.705,"h":2.73,"l":2.7,"n":474,"o":2.73,"t":"2026-10-22T19:55:00Z","v":80569,"vw":2.710715},{"c":2.79,"h":2.79,"l":2.71,"n":6,"o":2.71,"t":"2026-10-22T20:00:00Z","v":31459,"vw":2.710445},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T21:20:00Z","v":302,"vw":2.7}],"history":[{"c":0.8991,"h":0.9267,"l":0.8911,"n":808,"o":0.9,"t":"2024-10-21T04:00:00Z","v":337658,"vw":0.904801},{"c":0.922,"h":0.95,"l":0.8805,"n":1384,"o":0.89,"t":"2024-10-22T04:00:00Z","v":620620,"vw":0.916556},{"c":0.9196,"h":0.94,"l":0.9002,"n":905,"o":0.94,"t":"2024-10-23T04:00:00Z","v":303417,"vw":0.916626},{"c":0.907,"h":0.9285,"l":0.9002,"n":846,"o":0.9002,"t":"2024-10-24T04:00:00Z","v":202075,"vw":0.913645},{"c":0.91,"h":0.9297,"l":0.9021,"n":912,"o":0.907,"t":"2024-10-25T04:00:00Z","v":338701,"vw":0.913249},{"c":0.9014,"h":0.9299,"l":0.9,"n":956,"o":0.91,"t":"2024-10-28T04:00:00Z","v":218940,"vw":0.914226},{"c":0.9129,"h":0.9385,"l":0.9,"n":1120,"o":0.9007,"t":"2024-10-29T04:00:00Z","v":341595,"vw":0.91793},{"c":0.8815,"h":0.92,"l":0.8751,"n":938,"o":0.92,"t":"2024-10-30T04:00:00Z","v":245533,"vw":0.890702},{"c":0.8767,"h":0.8999,"l":0.856,"n":924,"o":0.8908,"t":"2024-10-31T04:00:00Z","v":279618,"vw":0.873755},{"c":0.8585,"h":0.899,"l":0.858,"n":986,"o":0.88,"t":"2024-11-01T04:00:00Z","v":364599,"vw":0.868079},{"c":0.8671,"h":0.8997,"l":0.85,"n":1288,"o":0.8701,"t":"2024-11-04T05:00:00Z","v":906259,"vw":0.871222},{"c":0.8991,"h":0.8999,"l":0.8611,"n":1319,"o":0.8611,"t":"2024-11-05T05:00:00Z","v":830140,"vw":0.886327},{"c":0.8,"h":0.91,"l":0.8,"n":3051,"o":0.9,"t":"2024-11-06T05:00:00Z","v":1570149,"vw":0.840505},{"c":0.887,"h":0.905,"l":0.81,"n":1754,"o":0.83,"t":"2024-11-07T05:00:00Z","v":833912,"vw":0.867649},{"c":0.8293,"h":0.8899,"l":0.802,"n":1501,"o":0.861,"t":"2024-11-08T05:00:00Z","v":646668,"vw":0.841139},{"c":0.78,"h":0.8397,"l":0.7551,"n":2543,"o":0.821,"t":"2024-11-11T05:00:00Z","v":1784458,"vw":0.790908},{"c":0.8042,"h":0.8288,"l":0.7504,"n":1670,"o":0.7564,"t":"2024-11-12T05:00:00Z","v":844073,"vw":0.798681},{"c":0.7942,"h":0.8198,"l":0.7701,"n":1626,"o":0.8091,"t":"2024-11-13T05:00:00Z","v":552847,"vw":0.789442},{"c":0.7999,"h":0.8139,"l":0.785,"n":1071,"o":0.8,"t":"2024-11-14T05:00:00Z","v":318319,"vw":0.795752},{"c":0.7837,"h":0.8348,"l":0.7801,"n":1307,"o":0.805,"t":"2024-11-15T05:00:00Z","v":537347,"vw":0.807668},{"c":0.7731,"h":0.798,"l":0.77,"n":976,"o":0.7722,"t":"2024-11-18T05:00:00Z","v":352564,"vw":0.779902},{"c":0.77,"h":0.7889,"l":0.762072,"n":711,"o":0.7796,"t":"2024-11-19T05:00:00Z","v":275546,"vw":0.774441},{"c":0.7733,"h":0.7875,"l":0.76,"n":723,"o":0.76,"t":"2024-11-20T05:00:00Z","v":258639,"vw":0.768045},{"c":0.7696,"h":0.7798,"l":0.75,"n":972,"o":0.77,"t":"2024-11-21T05:00:00Z","v":374832,"vw":0.767234},{"c":0.7648,"h":0.7888,"l":0.7587,"n":991,"o":0.7587,"t":"2024-11-22T05:00:00Z","v":448195,"vw":0.770729},{"c":0.7868,"h":0.81,"l":0.76,"n":1113,"o":0.77,"t":"2024-11-25T05:00:00Z","v":516960,"vw":0.786202},{"c":0.781,"h":0.7977,"l":0.7733,"n":756,"o":0.78,"t":"2024-11-26T05:00:00Z","v":269020,"vw":0.782571},{"c":0.796,"h":0.8185,"l":0.78,"n":967,"o":0.7912,"t":"2024-11-27T05:00:00Z","v":347733,"vw":0.796226},{"c":0.7867,"h":0.81,"l":0.785,"n":481,"o":0.79,"t":"2024-11-29T05:00:00Z","v":137747,"vw":0.798637},{"c":0.787,"h":0.7998,"l":0.7792,"n":1117,"o":0.7878,"t":"2024-12-02T05:00:00Z","v":255130,"vw":0.789058},{"c":0.7892,"h":0.7999,"l":0.7802,"n":758,"o":0.789,"t":"2024-12-03T05:00:00Z","v":286891,"vw":0.788631},{"c":0.794,"h":0.8097,"l":0.7751,"n":764,"o":0.78,"t":"2024-12-04T05:00:00Z","v":320011,"vw":0.789045},{"c":0.7777,"h":0.7998,"l":0.7503,"n":1295,"o":0.7899,"t":"2024-12-05T05:00:00Z","v":498330,"vw":0.773051},{"c":0.7768,"h":0.79,"l":0.771,"n":870,"o":0.771,"t":"2024-12-06T05:00:00Z","v":256339,"vw":0.780549},{"c":0.7927,"h":0.815,"l":0.771,"n":1041,"o":0.772,"t":"2024-12-09T05:00:00Z","v":348883,"vw":0.796708},{"c":0.8625,"h":0.87,"l":0.7706,"n":1470,"o":0.7927,"t":"2024-12-10T05:00:00Z","v":577204,"vw":0.839365},{"c":0.862,"h":0.88,"l":0.8501,"n":1092,"o":0.87,"t":"2024-12-11T05:00:00Z","v":460818,"vw":0.864692},{"c":0.8023,"h":0.85,"l":0.8011,"n":756,"o":0.85,"t":"2024-12-12T05:00:00Z","v":288811,"vw":0.820371},{"c":0.8,"h":0.825,"l":0.79,"n":570,"o":0.8,"t":"2024-12-13T05:00:00Z","v":155475,"vw":0.808217},{"c":0.7667,"h":0.81,"l":0.75,"n":1083,"o":0.8,"t":"2024-12-16T05:00:00Z","v":438204,"vw":0.77929},{"c":0.7963,"h":0.8,"l":0.7509,"n":1145,"o":0.77,"t":"2024-12-17T05:00:00Z","v":426783,"vw":0.780117},{"c":0.7702,"h":0.8,"l":0.75,"n":1010,"o":0.8,"t":"2024-12-18T05:00:00Z","v":589157,"vw":0.780049},{"c":0.7361,"h":0.7845,"l":0.73,"n":1368,"o":0.7702,"t":"2024-12-19T05:00:00Z","v":666353,"vw":0.753126},{"c":0.7718,"h":0.8072,"l":0.73,"n":1062,"o":0.74,"t":"2024-12-20T05:00:00Z","v":474400,"vw":0.779742},{"c":0.7988,"h":0.8047,"l":0.7719,"n":849,"o":0.79,"t":"2024-12-23T05:00:00Z","v":428520,"vw":0.790183},{"c":0.7795,"h":0.7998,"l":0.771,"n":581,"o":0.7998,"t":"2024-12-24T05:00:00Z","v":244550,"vw":0.780945},{"c":0.8098,"h":0.8168,"l":0.771,"n":1064,"o":0.79,"t":"2024-12-26T05:00:00Z","v":299682,"vw":0.786584},{"c":0.7899,"h":0.8179,"l":0.78,"n":926,"o":0.8081,"t":"2024-12-27T05:00:00Z","v":241081,"vw":0.792259},{"c":0.7599,"h":0.7962,"l":0.75,"n":1409,"o":0.78,"t":"2024-12-30T05:00:00Z","v":404781,"vw":0.766525},{"c":0.771,"h":0.771,"l":0.75,"n":1368,"o":0.75,"t":"2024-12-31T05:00:00Z","v":493306,"vw":0.755761},{"c":0.847,"h":0.8499,"l":0.77,"n":1171,"o":0.776,"t":"2025-01-02T05:00:00Z","v":539175,"vw":0.817876},{"c":0.8489,"h":0.8799,"l":0.8187,"n":1309,"o":0.845,"t":"2025-01-03T05:00:00Z","v":341616,"vw":0.852015},{"c":0.85,"h":0.851,"l":0.83,"n":1040,"o":0.843,"t":"2025-01-06T05:00:00Z","v":438449,"vw":0.841509},{"c":0.8284,"h":0.8599,"l":0.8201,"n":738,"o":0.85,"t":"2025-01-07T05:00:00Z","v":227811,"vw":0.839651},{"c":0.7999,"h":0.8301,"l":0.7901,"n":1140,"o":0.83,"t":"2025-01-08T05:00:00Z","v":224598,"vw":0.806021},{"c":0.755,"h":0.8,"l":0.75,"n":1257,"o":0.785,"t":"2025-01-10T05:00:00Z","v":667318,"vw":0.764899},{"c":0.7511,"h":0.7687,"l":0.74,"n":925,"o":0.76,"t":"2025-01-13T05:00:00Z","v":299016,"vw":0.751518},{"c":0.72,"h":0.75,"l":0.71,"n":1243,"o":0.741,"t":"2025-01-14T05:00:00Z","v":641619,"vw":0.724439},{"c":0.72,"h":0.7398,"l":0.7105,"n":1031,"o":0.72,"t":"2025-01-15T05:00:00Z","v":607092,"vw":0.724978},{"c":0.7169,"h":0.73,"l":0.7118,"n":1203,"o":0.72,"t":"2025-01-16T05:00:00Z","v":424567,"vw":0.72024},{"c":0.7273,"h":0.7348,"l":0.7118,"n":888,"o":0.712,"t":"2025-01-17T05:00:00Z","v":295559,"vw":0.719252},{"c":0.7672,"h":0.7913,"l":0.751,"n":1235,"o":0.7595,"t":"2025-01-21T05:00:00Z","v":713072,"vw":0.771467},{"c":0.7526,"h":0.79,"l":0.7374,"n":742,"o":0.77,"t":"2025-01-22T05:00:00Z","v":365851,"vw":0.755618},{"c":0.745,"h":0.7572,"l":0.7374,"n":535,"o":0.7507,"t":"2025-01-23T05:00:00Z","v":128849,"vw":0.745448},{"c":0.749,"h":0.765,"l":0.7405,"n":606,"o":0.75,"t":"2025-01-24T05:00:00Z","v":132004,"vw":0.753497},{"c":0.7262,"h":0.76,"l":0.721,"n":842,"o":0.7503,"t":"2025-01-27T05:00:00Z","v":339303,"vw":0.738048},{"c":0.725,"h":0.7399,"l":0.7214,"n":716,"o":0.73,"t":"2025-01-28T05:00:00Z","v":197203,"vw":0.728915},{"c":0.7056,"h":0.7295,"l":0.7013,"n":962,"o":0.725,"t":"2025-01-29T05:00:00Z","v":265433,"vw":0.715371},{"c":0.7,"h":0.7176,"l":0.69,"n":1525,"o":0.71,"t":"2025-01-30T05:00:00Z","v":492719,"vw":0.703907},{"c":0.79,"h":0.79,"l":0.698,"n":1681,"o":0.7,"t":"2025-01-31T05:00:00Z","v":666908,"vw":0.736774},{"c":0.7264,"h":0.77,"l":0.716,"n":973,"o":0.77,"t":"2025-02-03T05:00:00Z","v":442372,"vw":0.734462},{"c":0.739,"h":0.748,"l":0.722,"n":544,"o":0.74,"t":"2025-02-04T05:00:00Z","v":132951,"vw":0.735975},{"c":0.7904,"h":0.8281,"l":0.746,"n":1472,"o":0.76,"t":"2025-02-05T05:00:00Z","v":698187,"vw":0.793612},{"c":0.78,"h":0.81,"l":0.78,"n":1374,"o":0.79,"t":"2025-02-06T05:00:00Z","v":579970,"vw":0.796221},{"c":0.782,"h":0.7853,"l":0.7596,"n":701,"o":0.77,"t":"2025-02-07T05:00:00Z","v":162317,"vw":0.77142},{"c":0.7917,"h":0.81,"l":0.7501,"n":712,"o":0.76,"t":"2025-02-10T05:00:00Z","v":268730,"vw":0.775141},{"c":0.7812,"h":0.7997,"l":0.763,"n":671,"o":0.7885,"t":"2025-02-11T05:00:00Z","v":446910,"vw":0.777404},{"c":0.7565,"h":0.8001,"l":0.7565,"n":621,"o":0.7777,"t":"2025-02-12T05:00:00Z","v":849346,"vw":0.777422},{"c":0.759,"h":0.7769,"l":0.7256,"n":724,"o":0.767,"t":"2025-02-13T05:00:00Z","v":253178,"vw":0.75424},{"c":0.7589,"h":0.7705,"l":0.7402,"n":602,"o":0.757,"t":"2025-02-14T05:00:00Z","v":231058,"vw":0.758716},{"c":0.7355,"h":0.76,"l":0.73,"n":702,"o":0.76,"t":"2025-02-18T05:00:00Z","v":174518,"vw":0.74367},{"c":0.7224,"h":0.7399,"l":0.71,"n":812,"o":0.7355,"t":"2025-02-19T05:00:00Z","v":238682,"vw":0.721},{"c":0.7496,"h":0.7499,"l":0.7112,"n":562,"o":0.7112,"t":"2025-02-20T05:00:00Z","v":238831,"vw":0.738098},{"c":0.7837,"h":0.7837,"l":0.74,"n":706,"o":0.75,"t":"2025-02-21T05:00:00Z","v":767010,"vw":0.768179},{"c":0.7509,"h":0.79,"l":0.7286,"n":1324,"o":0.76,"t":"2025-02-24T05:00:00Z","v":324188,"vw":0.760281},{"c":0.7459,"h":0.77,"l":0.7299,"n":616,"o":0.7476,"t":"2025-02-25T05:00:00Z","v":269550,"vw":0.74373},{"c":0.7259,"h":0.7497,"l":0.7211,"n":668,"o":0.735,"t":"2025-02-26T05:00:00Z","v":221905,"vw":0.732915},{"c":0.7381,"h":0.767,"l":0.7302,"n":499,"o":0.767,"t":"2025-02-27T05:00:00Z","v":180569,"vw":0.746977},{"c":0.716,"h":0.7581,"l":0.71,"n":1220,"o":0.7581,"t":"2025-02-28T05:00:00Z","v":348893,"vw":0.723396},{"c":0.6898,"h":0.7393,"l":0.68,"n":1244,"o":0.72,"t":"2025-03-03T05:00:00Z","v":620455,"vw":0.704361},{"c":0.6759,"h":0.7049,"l":0.6649,"n":960,"o":0.7,"t":"2025-03-04T05:00:00Z","v":467341,"vw":0.683624},{"c":0.7099,"h":0.73,"l":0.6694,"n":806,"o":0.6694,"t":"2025-03-05T05:00:00Z","v":292492,"vw":0.700545},{"c":0.6871,"h":0.715,"l":0.68,"n":775,"o":0.6873,"t":"2025-03-06T05:00:00Z","v":284352,"vw":0.698644},{"c":0.6929,"h":0.72,"l":0.6705,"n":687,"o":0.68,"t":"2025-03-07T05:00:00Z","v":319079,"vw":0.692502},{"c":0.68,"h":0.7077,"l":0.68,"n":659,"o":0.68,"t":"2025-03-10T04:00:00Z","v":358722,"vw":0.694895},{"c":0.69,"h":0.7139,"l":0.675,"n":807,"o":0.695,"t":"2025-03-11T04:00:00Z","v":219024,"vw":0.685266},{"c":0.6897,"h":0.699,"l":0.68,"n":823,"o":0.68,"t":"2025-03-12T04:00:00Z","v":277547,"vw":0.690439},{"c":0.67,"h":0.7,"l":0.67,"n":649,"o":0.6799,"t":"2025-03-13T04:00:00Z","v":410231,"vw":0.681138},{"c":0.689,"h":0.69,"l":0.665,"n":553,"o":0.67,"t":"2025-03-14T04:00:00Z","v":216063,"vw":0.677673},{"c":0.715,"h":0.7254,"l":0.6888,"n":1465,"o":0.689,"t":"2025-03-17T04:00:00Z","v":453113,"vw":0.70485},{"c":0.7053,"h":0.7248,"l":0.7,"n":457,"o":0.715,"t":"2025-03-18T04:00:00Z","v":176338,"vw":0.709144},{"c":0.7046,"h":0.7197,"l":0.6901,"n":328,"o":0.7,"t":"2025-03-19T04:00:00Z","v":238174,"vw":0.696474},{"c":0.68,"h":0.7262,"l":0.6712,"n":853,"o":0.689,"t":"2025-03-20T04:00:00Z","v":171008,"vw":0.683797},{"c":0.7036,"h":0.7047,"l":0.68,"n":476,"o":0.68,"t":"2025-03-21T04:00:00Z","v":207226,"vw":0.693986},{"c":0.6699,"h":0.7105,"l":0.6666,"n":1423,"o":0.7,"t":"2025-03-24T04:00:00Z","v":389483,"vw":0.684127},{"c":0.6381,"h":0.685,"l":0.63,"n":1764,"o":0.6666,"t":"2025-03-25T04:00:00Z","v":616527,"vw":0.653679},{"c":0.6288,"h":0.655,"l":0.6212,"n":812,"o":0.64,"t":"2025-03-26T04:00:00Z","v":364762,"vw":0.636423},{"c":0.6686,"h":0.6799,"l":0.6281,"n":562,"o":0.6281,"t":"2025-03-27T04:00:00Z","v":268404,"vw":0.650865},{"c":0.6262,"h":0.67,"l":0.623,"n":693,"o":0.6511,"t":"2025-03-28T04:00:00Z","v":214756,"vw":0.636818},{"c":0.6049,"h":0.623,"l":0.603,"n":766,"o":0.62,"t":"2025-03-31T04:00:00Z","v":358268,"vw":0.61114},{"c":0.5907,"h":0.6249,"l":0.59,"n":987,"o":0.6099,"t":"2025-04-01T04:00:00Z","v":358945,"vw":0.608382},{"c":0.6102,"h":0.63,"l":0.595,"n":552,"o":0.6,"t":"2025-04-02T04:00:00Z","v":164251,"vw":0.617733},{"c":0.5744,"h":0.614,"l":0.5744,"n":1128,"o":0.6,"t":"2025-04-03T04:00:00Z","v":367968,"vw":0.600064},{"c":0.5168,"h":0.6,"l":0.5125,"n":1987,"o":0.579,"t":"2025-04-04T04:00:00Z","v":1399419,"vw":0.546397},{"c":0.5065,"h":0.53,"l":0.452,"n":1368,"o":0.47,"t":"2025-04-07T04:00:00Z","v":887151,"vw":0.488154},{"c":0.4811,"h":0.5449,"l":0.481,"n":1224,"o":0.52,"t":"2025-04-08T04:00:00Z","v":479339,"vw":0.509739},{"c":0.537,"h":0.5572,"l":0.4716,"n":1378,"o":0.4758,"t":"2025-04-09T04:00:00Z","v":483240,"vw":0.513653},{"c":0.5082,"h":0.555,"l":0.5002,"n":633,"o":0.54,"t":"2025-04-10T04:00:00Z","v":239462,"vw":0.515761},{"c":0.5019,"h":0.5271,"l":0.4929,"n":1376,"o":0.5164,"t":"2025-04-11T04:00:00Z","v":313931,"vw":0.506715},{"c":0.5367,"h":0.5499,"l":0.5164,"n":731,"o":0.52,"t":"2025-04-14T04:00:00Z","v":341326,"vw":0.530603},{"c":0.5655,"h":0.5795,"l":0.54,"n":814,"o":0.5498,"t":"2025-04-15T04:00:00Z","v":380904,"vw":0.558053},{"c":0.602,"h":0.63,"l":0.5649,"n":1428,"o":0.5649,"t":"2025-04-16T04:00:00Z","v":664733,"vw":0.607896},{"c":0.579,"h":0.62,"l":0.578,"n":648,"o":0.61,"t":"2025-04-17T04:00:00Z","v":254168,"vw":0.592816},{"c":0.6098,"h":0.6209,"l":0.572,"n":639,"o":0.6,"t":"2025-04-21T04:00:00Z","v":253900,"vw":0.603315},{"c":0.6397,"h":0.6687,"l":0.601,"n":1194,"o":0.61,"t":"2025-04-22T04:00:00Z","v":453747,"vw":0.638908},{"c":0.6133,"h":0.65,"l":0.6047,"n":766,"o":0.6463,"t":"2025-04-23T04:00:00Z","v":380705,"vw":0.625913},{"c":0.6676,"h":0.6824,"l":0.62,"n":946,"o":0.62,"t":"2025-04-24T04:00:00Z","v":571032,"vw":0.65925},{"c":0.71,"h":0.749,"l":0.676,"n":2409,"o":0.71,"t":"2025-04-25T04:00:00Z","v":903057,"vw":0.715804},{"c":0.706,"h":0.74,"l":0.6938,"n":701,"o":0.74,"t":"2025-04-28T04:00:00Z","v":305812,"vw":0.712175},{"c":0.7291,"h":0.7395,"l":0.71,"n":950,"o":0.71,"t":"2025-04-29T04:00:00Z","v":360670,"vw":0.724014},{"c":0.735,"h":0.7495,"l":0.701,"n":857,"o":0.72,"t":"2025-04-30T04:00:00Z","v":425671,"vw":0.730194},{"c":0.7357,"h":0.7376,"l":0.72,"n":460,"o":0.72,"t":"2025-05-01T04:00:00Z","v":166017,"vw":0.732181},{"c":0.7128,"h":0.739,"l":0.71,"n":603,"o":0.739,"t":"2025-05-02T04:00:00Z","v":323295,"vw":0.725357},{"c":0.6875,"h":0.7348,"l":0.6875,"n":576,"o":0.715,"t":"2025-05-05T04:00:00Z","v":225540,"vw":0.718882},{"c":0.6562,"h":0.6999,"l":0.6536,"n":927,"o":0.6825,"t":"2025-05-06T04:00:00Z","v":418884,"vw":0.670108},{"c":0.6515,"h":0.6877,"l":0.6515,"n":446,"o":0.66,"t":"2025-05-07T04:00:00Z","v":166203,"vw":0.671326},{"c":0.6481,"h":0.6798,"l":0.6481,"n":485,"o":0.6634,"t":"2025-05-08T04:00:00Z","v":239667,"vw":0.660114},{"c":0.6671,"h":0.6762,"l":0.645,"n":393,"o":0.6515,"t":"2025-05-09T04:00:00Z","v":159867,"vw":0.668506},{"c":0.7031,"h":0.7129,"l":0.6436,"n":16183,"o":0.6898,"t":"2025-05-12T04:00:00Z","v":6237350,"vw":0.678346},{"c":0.96,"h":0.97,"l":0.8,"n":12093,"o":0.8,"t":"2025-05-13T04:00:00Z","v":7297170,"vw":0.894529},{"c":1,"h":1.05,"l":0.9991,"n":4721,"o":1.01,"t":"2025-05-14T04:00:00Z","v":2275166,"vw":1.01592},{"c":0.9321,"h":1.0296,"l":0.868,"n":1771,"o":1.01,"t":"2025-05-15T04:00:00Z","v":1181073,"vw":0.952554},{"c":1.05,"h":1.05,"l":0.93,"n":2854,"o":0.94,"t":"2025-05-16T04:00:00Z","v":1176779,"vw":1.019417},{"c":1.03,"h":1.06,"l":1,"n":3150,"o":1.05,"t":"2025-05-19T04:00:00Z","v":1132999,"vw":1.028986},{"c":1.09,"h":1.24,"l":1.0127,"n":6309,"o":1.02,"t":"2025-05-20T04:00:00Z","v":3193455,"vw":1.141564},{"c":1.06,"h":1.2,"l":1.0409,"n":3950,"o":1.12,"t":"2025-05-21T04:00:00Z","v":1841019,"vw":1.135687},{"c":1.21,"h":1.2595,"l":1.09,"n":4132,"o":1.1,"t":"2025-05-22T04:00:00Z","v":2107646,"vw":1.205682},{"c":1.24,"h":1.31,"l":1.2198,"n":3559,"o":1.22,"t":"2025-05-23T04:00:00Z","v":1500913,"vw":1.263491},{"c":1.2,"h":1.32,"l":1.16,"n":2938,"o":1.27,"t":"2025-05-27T04:00:00Z","v":1380113,"vw":1.229554},{"c":1.21,"h":1.25,"l":1.13,"n":2190,"o":1.2,"t":"2025-05-28T04:00:00Z","v":1180718,"vw":1.175251},{"c":1.2,"h":1.27,"l":1.19,"n":2446,"o":1.23,"t":"2025-05-29T04:00:00Z","v":1406464,"vw":1.217814},{"c":1.19,"h":1.23,"l":1.18,"n":2065,"o":1.22,"t":"2025-05-30T04:00:00Z","v":1185234,"vw":1.201677},{"c":1.21,"h":1.31,"l":1.17,"n":4627,"o":1.27,"t":"2025-06-02T04:00:00Z","v":2604053,"vw":1.228325},{"c":1.26,"h":1.26,"l":1.2,"n":1450,"o":1.22,"t":"2025-06-03T04:00:00Z","v":728299,"vw":1.223804},{"c":1.26,"h":1.28,"l":1.23,"n":1706,"o":1.26,"t":"2025-06-04T04:00:00Z","v":604272,"vw":1.258522},{"c":1.24,"h":1.27,"l":1.22,"n":1581,"o":1.25,"t":"2025-06-05T04:00:00Z","v":490990,"vw":1.245832},{"c":1.19,"h":1.265,"l":1.18,"n":2439,"o":1.25,"t":"2025-06-06T04:00:00Z","v":1354666,"vw":1.210328},{"c":1.19,"h":1.28,"l":1.19,"n":2718,"o":1.235,"t":"2025-06-09T04:00:00Z","v":1309155,"vw":1.215652},{"c":1.14,"h":1.21,"l":1.13,"n":1877,"o":1.2,"t":"2025-06-10T04:00:00Z","v":1187325,"vw":1.159366},{"c":1.13,"h":1.2,"l":1.11,"n":1711,"o":1.15,"t":"2025-06-11T04:00:00Z","v":712609,"vw":1.137692},{"c":1.14,"h":1.1506,"l":1.08,"n":1740,"o":1.11,"t":"2025-06-12T04:00:00Z","v":741829,"vw":1.136275},{"c":1.065,"h":1.14,"l":1.05,"n":1946,"o":1.12,"t":"2025-06-13T04:00:00Z","v":1053318,"vw":1.07707},{"c":1.06,"h":1.085,"l":1.045,"n":2000,"o":1.06,"t":"2025-06-16T04:00:00Z","v":681103,"vw":1.060862},{"c":1.08,"h":1.09,"l":1.04,"n":1206,"o":1.04,"t":"2025-06-17T04:00:00Z","v":361269,"vw":1.071322},{"c":1.08,"h":1.1,"l":1.06,"n":865,"o":1.08,"t":"2025-06-18T04:00:00Z","v":286685,"vw":1.079362},{"c":1.05,"h":1.1,"l":1.04,"n":939,"o":1.09,"t":"2025-06-20T04:00:00Z","v":392819,"vw":1.058456},{"c":1.05,"h":1.08,"l":1.025,"n":745,"o":1.07,"t":"2025-06-23T04:00:00Z","v":375877,"vw":1.046951},{"c":1.05,"h":1.08,"l":1.03,"n":1135,"o":1.05,"t":"2025-06-24T04:00:00Z","v":389120,"vw":1.042678},{"c":1.035,"h":1.1,"l":0.9801,"n":1556,"o":1.04,"t":"2025-06-25T04:00:00Z","v":1169485,"vw":1.00809},{"c":1.12,"h":1.14,"l":1.01,"n":3351,"o":1.01,"t":"2025-06-26T04:00:00Z","v":842983,"vw":1.081482},{"c":1.07,"h":1.14,"l":1.0601,"n":1119,"o":1.11,"t":"2025-06-27T04:00:00Z","v":419629,"vw":1.10425},{"c":1.1,"h":1.11,"l":1.07,"n":921,"o":1.1,"t":"2025-06-30T04:00:00Z","v":288536,"vw":1.091272},{"c":1.14,"h":1.165,"l":1.1,"n":1953,"o":1.11,"t":"2025-07-01T04:00:00Z","v":478449,"vw":1.12776},{"c":1.24,"h":1.25,"l":1.142,"n":2549,"o":1.16,"t":"2025-07-02T04:00:00Z","v":1242741,"vw":1.216286},{"c":1.27,"h":1.28,"l":1.22,"n":1417,"o":1.25,"t":"2025-07-03T04:00:00Z","v":615121,"vw":1.258905},{"c":1.25,"h":1.28,"l":1.24,"n":1758,"o":1.25,"t":"2025-07-07T04:00:00Z","v":749713,"vw":1.256073},{"c":1.32,"h":1.35,"l":1.25,"n":3778,"o":1.26,"t":"2025-07-08T04:00:00Z","v":1061836,"vw":1.298881},{"c":1.39,"h":1.44,"l":1.3306,"n":3488,"o":1.34,"t":"2025-07-09T04:00:00Z","v":1127275,"vw":1.388766},{"c":1.3,"h":1.47,"l":1.28,"n":6669,"o":1.44,"t":"2025-07-10T04:00:00Z","v":1977297,"vw":1.380463},{"c":1.36,"h":1.38,"l":1.28,"n":2969,"o":1.29,"t":"2025-07-11T04:00:00Z","v":816689,"vw":1.336},{"c":1.32,"h":1.3994,"l":1.3,"n":1896,"o":1.36,"t":"2025-07-14T04:00:00Z","v":742394,"vw":1.331459},{"c":1.29,"h":1.33,"l":1.27,"n":1232,"o":1.32,"t":"2025-07-15T04:00:00Z","v":590529,"vw":1.300099},{"c":1.29,"h":1.3099,"l":1.265,"n":1094,"o":1.29,"t":"2025-07-16T04:00:00Z","v":509409,"vw":1.288583},{"c":1.35,"h":1.35,"l":1.29,"n":1348,"o":1.29,"t":"2025-07-17T04:00:00Z","v":481186,"vw":1.326397},{"c":1.33,"h":1.38,"l":1.31,"n":1042,"o":1.37,"t":"2025-07-18T04:00:00Z","v":346075,"vw":1.341428},{"c":1.38,"h":1.39,"l":1.3207,"n":1326,"o":1.33,"t":"2025-07-21T04:00:00Z","v":622003,"vw":1.363805},{"c":1.39,"h":1.405,"l":1.34,"n":1634,"o":1.38,"t":"2025-07-22T04:00:00Z","v":594472,"vw":1.378422},{"c":1.4,"h":1.41,"l":1.37,"n":1450,"o":1.41,"t":"2025-07-23T04:00:00Z","v":354169,"vw":1.393576},{"c":1.41,"h":1.4188,"l":1.36,"n":1367,"o":1.41,"t":"2025-07-24T04:00:00Z","v":528593,"vw":1.383518},{"c":1.52,"h":1.53,"l":1.38,"n":3145,"o":1.41,"t":"2025-07-25T04:00:00Z","v":1302363,"vw":1.474347},{"c":1.47,"h":1.52,"l":1.41,"n":2279,"o":1.52,"t":"2025-07-28T04:00:00Z","v":939226,"vw":1.452286},{"c":1.38,"h":1.4793,"l":1.36,"n":3877,"o":1.47,"t":"2025-07-29T04:00:00Z","v":1055391,"vw":1.391085},{"c":1.37,"h":1.44,"l":1.37,"n":1869,"o":1.37,"t":"2025-07-30T04:00:00Z","v":631517,"vw":1.404868},{"c":1.42,"h":1.47,"l":1.37,"n":1679,"o":1.39,"t":"2025-07-31T04:00:00Z","v":630133,"vw":1.429657},{"c":1.54,"h":1.54,"l":1.38,"n":4538,"o":1.4,"t":"2025-08-01T04:00:00Z","v":1168270,"vw":1.487301},{"c":1.65,"h":1.67,"l":1.52,"n":5345,"o":1.57,"t":"2025-08-04T04:00:00Z","v":1794788,"vw":1.59593},{"c":1.69,"h":1.7,"l":1.595,"n":3378,"o":1.65,"t":"2025-08-05T04:00:00Z","v":1274338,"vw":1.659014},{"c":1.71,"h":1.72,"l":1.631,"n":2138,"o":1.7,"t":"2025-08-06T04:00:00Z","v":1024037,"vw":1.685172},{"c":1.67,"h":1.72,"l":1.64,"n":2284,"o":1.69,"t":"2025-08-07T04:00:00Z","v":985774,"vw":1.675196},{"c":1.72,"h":1.72,"l":1.61,"n":2889,"o":1.68,"t":"2025-08-08T04:00:00Z","v":1218818,"vw":1.669756},{"c":2.31,"h":2.45,"l":1.93,"n":75600,"o":2.27,"t":"2025-08-11T04:00:00Z","v":23251850,"vw":2.220054},{"c":2.48,"h":2.6899,"l":2.34,"n":17878,"o":2.345,"t":"2025-08-12T04:00:00Z","v":6537044,"vw":2.518689},{"c":2.6,"h":2.64,"l":2.49,"n":9290,"o":2.52,"t":"2025-08-13T04:00:00Z","v":2509464,"vw":2.568337},{"c":2.82,"h":2.905,"l":2.54,"n":12065,"o":2.6,"t":"2025-08-14T04:00:00Z","v":3594522,"vw":2.746334},{"c":2.57,"h":2.9,"l":2.55,"n":8970,"o":2.85,"t":"2025-08-15T04:00:00Z","v":2928816,"vw":2.739516},{"c":2.9,"h":2.95,"l":2.52,"n":12903,"o":2.52,"t":"2025-08-18T04:00:00Z","v":3679272,"vw":2.761849},{"c":2.74,"h":2.93,"l":2.63,"n":8370,"o":2.93,"t":"2025-08-19T04:00:00Z","v":2871888,"vw":2.780852},{"c":2.86,"h":2.8792,"l":2.57,"n":7156,"o":2.71,"t":"2025-08-20T04:00:00Z","v":2716662,"vw":2.740438},{"c":2.88,"h":2.92,"l":2.7401,"n":5181,"o":2.82,"t":"2025-08-21T04:00:00Z","v":1492428,"vw":2.83925},{"c":2.96,"h":3.05,"l":2.8,"n":6388,"o":2.89,"t":"2025-08-22T04:00:00Z","v":2020400,"vw":2.915279},{"c":2.92,"h":3.11,"l":2.86,"n":8065,"o":2.99,"t":"2025-08-25T04:00:00Z","v":2638449,"vw":2.964956},{"c":2.96,"h":3.005,"l":2.87,"n":6564,"o":2.92,"t":"2025-08-26T04:00:00Z","v":1997398,"vw":2.951984},{"c":3.03,"h":3.08,"l":2.8805,"n":6025,"o":2.97,"t":"2025-08-27T04:00:00Z","v":1709671,"vw":3.00604},{"c":3.15,"h":3.22,"l":2.965,"n":10050,"o":3.08,"t":"2025-08-28T04:00:00Z","v":2774767,"vw":3.144744},{"c":3.27,"h":3.39,"l":3.0601,"n":10574,"o":3.15,"t":"2025-08-29T04:00:00Z","v":3226347,"vw":3.22335},{"c":2.72,"h":3.18,"l":2.62,"n":15787,"o":3.16,"t":"2025-09-02T04:00:00Z","v":7507503,"vw":2.908679},{"c":2.58,"h":2.825,"l":2.525,"n":14531,"o":2.655,"t":"2025-09-03T04:00:00Z","v":5332084,"vw":2.641663},{"c":2.66,"h":2.72,"l":2.17,"n":16154,"o":2.51,"t":"2025-09-04T04:00:00Z","v":6885567,"vw":2.453654},{"c":2.67,"h":2.7901,"l":2.55,"n":6668,"o":2.67,"t":"2025-09-05T04:00:00Z","v":2164513,"vw":2.676068},{"c":2.55,"h":2.7,"l":2.509,"n":5756,"o":2.65,"t":"2025-09-08T04:00:00Z","v":2107759,"vw":2.561654},{"c":2.6,"h":2.645,"l":2.5,"n":4814,"o":2.53,"t":"2025-09-09T04:00:00Z","v":1241932,"vw":2.583091},{"c":2.52,"h":2.6261,"l":2.51,"n":3698,"o":2.59,"t":"2025-09-10T04:00:00Z","v":990583,"vw":2.567995},{"c":2.5,"h":2.5688,"l":2.38,"n":6697,"o":2.44,"t":"2025-09-11T04:00:00Z","v":1588509,"vw":2.486247},{"c":2.64,"h":2.685,"l":2.47,"n":4942,"o":2.49,"t":"2025-09-12T04:00:00Z","v":1122660,"vw":2.600696},{"c":2.64,"h":2.72,"l":2.5171,"n":4505,"o":2.62,"t":"2025-09-15T04:00:00Z","v":1194801,"vw":2.627567},{"c":2.63,"h":2.7207,"l":2.56,"n":4079,"o":2.69,"t":"2025-09-16T04:00:00Z","v":1104442,"vw":2.62228},{"c":2.57,"h":2.67,"l":2.502,"n":3791,"o":2.61,"t":"2025-09-17T04:00:00Z","v":1324146,"vw":2.585555},{"c":2.71,"h":2.75,"l":2.5356,"n":4250,"o":2.57,"t":"2025-09-18T04:00:00Z","v":1847743,"vw":2.673106},{"c":2.63,"h":2.8,"l":2.56,"n":9035,"o":2.77,"t":"2025-09-19T04:00:00Z","v":2291187,"vw":2.659179},{"c":2.89,"h":2.92,"l":2.66,"n":7947,"o":2.66,"t":"2025-09-22T04:00:00Z","v":2483639,"vw":2.817279},{"c":2.74,"h":2.9,"l":2.74,"n":5612,"o":2.89,"t":"2025-09-23T04:00:00Z","v":1723414,"vw":2.805122},{"c":2.82,"h":2.86,"l":2.67,"n":4656,"o":2.75,"t":"2025-09-24T04:00:00Z","v":1407799,"vw":2.781472},{"c":2.76,"h":2.8,"l":2.7,"n":3848,"o":2.75,"t":"2025-09-25T04:00:00Z","v":868582,"vw":2.753051},{"c":2.64,"h":2.7969,"l":2.61,"n":5195,"o":2.77,"t":"2025-09-26T04:00:00Z","v":1364773,"vw":2.672151},{"c":3.33,"h":3.43,"l":3,"n":25832,"o":3.07,"t":"2025-09-29T04:00:00Z","v":8407257,"vw":3.23265},{"c":3.13,"h":3.34,"l":3.06,"n":7757,"o":3.34,"t":"2025-09-30T04:00:00Z","v":2103169,"vw":3.152342},{"c":2.93,"h":3.1,"l":2.85,"n":7564,"o":3.1,"t":"2025-10-01T04:00:00Z","v":3226550,"vw":2.950069},{"c":2.83,"h":2.99,"l":2.76,"n":8417,"o":2.99,"t":"2025-10-02T04:00:00Z","v":2320993,"vw":2.836807},{"c":2.84,"h":3.01,"l":2.8,"n":8442,"o":2.84,"t":"2025-10-03T04:00:00Z","v":3090273,"vw":2.910564},{"c":3.27,"h":3.4399,"l":3,"n":18342,"o":3,"t":"2025-10-06T04:00:00Z","v":7613735,"vw":3.259488},{"c":3.31,"h":3.54,"l":3.23,"n":13766,"o":3.28,"t":"2025-10-07T04:00:00Z","v":3601898,"vw":3.372413},{"c":3.54,"h":3.78,"l":3.26,"n":15628,"o":3.38,"t":"2025-10-08T04:00:00Z","v":4402058,"vw":3.576941},{"c":3.65,"h":3.79,"l":3.55,"n":12799,"o":3.63,"t":"2025-10-09T04:00:00Z","v":3336052,"vw":3.662231},{"c":3.31,"h":3.74,"l":3.3,"n":12183,"o":3.67,"t":"2025-10-10T04:00:00Z","v":3517202,"vw":3.477454},{"c":3.46,"h":3.47,"l":3.14,"n":9089,"o":3.34,"t":"2025-10-13T04:00:00Z","v":2641689,"vw":3.322043},{"c":3.23,"h":3.4,"l":3.2,"n":8043,"o":3.4,"t":"2025-10-14T04:00:00Z","v":3104756,"vw":3.262944},{"c":3.39,"h":3.53,"l":3.16,"n":12292,"o":3.29,"t":"2025-10-15T04:00:00Z","v":3954940,"vw":3.352756},{"c":3.31,"h":3.6,"l":3.26,"n":7650,"o":3.48,"t":"2025-10-16T04:00:00Z","v":2697066,"vw":3.410949},{"c":3.12,"h":3.25,"l":3.05,"n":6567,"o":3.2,"t":"2025-10-17T04:00:00Z","v":2167413,"vw":3.115924},{"c":3.32,"h":3.37,"l":3.0866,"n":5965,"o":3.12,"t":"2025-10-20T04:00:00Z","v":1528250,"vw":3.297129},{"c":3.13,"h":3.32,"l":3.09,"n":6694,"o":3.32,"t":"2025-10-21T04:00:00Z","v":1508468,"vw":3.179149},{"c":3.06,"h":3.1,"l":2.87,"n":9728,"o":3.09,"t":"2025-10-22T04:00:00Z","v":2093629,"vw":2.980922},{"c":3.16,"h":3.21,"l":3.06,"n":4847,"o":3.07,"t":"2025-10-23T04:00:00Z","v":1044244,"vw":3.160473},{"c":3.3,"h":3.41,"l":3.21,"n":6520,"o":3.25,"t":"2025-10-24T04:00:00Z","v":1634592,"vw":3.329572},{"c":3.13,"h":3.34,"l":3.075,"n":6061,"o":3.34,"t":"2025-10-27T04:00:00Z","v":1660860,"vw":3.155996},{"c":3.02,"h":3.1376,"l":3.01,"n":4856,"o":3.13,"t":"2025-10-28T04:00:00Z","v":1032063,"vw":3.062872},{"c":3.08,"h":3.14,"l":3.01,"n":5516,"o":3.05,"t":"2025-10-29T04:00:00Z","v":1005352,"vw":3.068762},{"c":3.07,"h":3.11,"l":3.01,"n":4193,"o":3.05,"t":"2025-10-30T04:00:00Z","v":990616,"vw":3.048473},{"c":3.17,"h":3.218,"l":3.04,"n":5749,"o":3.07,"t":"2025-10-31T04:00:00Z","v":1433653,"vw":3.137523},{"c":3.17,"h":3.32,"l":3.13,"n":6749,"o":3.25,"t":"2025-11-03T05:00:00Z","v":1499219,"vw":3.229966},{"c":3,"h":3.135,"l":2.95,"n":6810,"o":3.13,"t":"2025-11-04T05:00:00Z","v":2288221,"vw":3.024573},{"c":3.1,"h":3.14,"l":2.995,"n":5612,"o":3.01,"t":"2025-11-05T05:00:00Z","v":1626798,"vw":3.079265},{"c":2.97,"h":3.085,"l":2.96,"n":4014,"o":3.08,"t":"2025-11-06T05:00:00Z","v":1002484,"vw":2.997152},{"c":2.96,"h":2.98,"l":2.7,"n":8214,"o":2.94,"t":"2025-11-07T05:00:00Z","v":2501656,"vw":2.853476},{"c":3.46,"h":3.69,"l":3.24,"n":28667,"o":3.41,"t":"2025-11-10T05:00:00Z","v":7874503,"vw":3.464164},{"c":3.61,"h":3.75,"l":3.47,"n":15478,"o":3.5,"t":"2025-11-11T05:00:00Z","v":3934866,"vw":3.650914},{"c":3.5,"h":3.74,"l":3.49,"n":11540,"o":3.6,"t":"2025-11-12T05:00:00Z","v":2849885,"vw":3.587592},{"c":3.57,"h":3.72,"l":3.41,"n":11837,"o":3.45,"t":"2025-11-13T05:00:00Z","v":3138404,"vw":3.584797},{"c":3.75,"h":3.92,"l":3.3678,"n":14428,"o":3.46,"t":"2025-11-14T05:00:00Z","v":4358388,"vw":3.73427},{"c":3.82,"h":4.07,"l":3.74,"n":19591,"o":3.83,"t":"2025-11-17T05:00:00Z","v":5152712,"vw":3.874297},{"c":4.01,"h":4.03,"l":3.7309,"n":10419,"o":3.752,"t":"2025-11-18T05:00:00Z","v":3363266,"vw":3.891903},{"c":3.88,"h":4.08,"l":3.76,"n":8430,"o":4.04,"t":"2025-11-19T05:00:00Z","v":2452465,"vw":3.880233},{"c":3.55,"h":3.99,"l":3.49,"n":18904,"o":3.96,"t":"2025-11-20T05:00:00Z","v":4891440,"vw":3.666304},{"c":3.52,"h":3.62,"l":3.31,"n":13059,"o":3.55,"t":"2025-11-21T05:00:00Z","v":3177543,"vw":3.453602},{"c":3.75,"h":3.8,"l":3.48,"n":10684,"o":3.51,"t":"2025-11-24T05:00:00Z","v":2438531,"vw":3.693066},{"c":3.82,"h":3.82,"l":3.635,"n":6883,"o":3.75,"t":"2025-11-25T05:00:00Z","v":2214317,"vw":3.732219},{"c":4,"h":4.025,"l":3.795,"n":8253,"o":3.84,"t":"2025-11-26T05:00:00Z","v":3100585,"vw":3.914771},{"c":3.96,"h":4.03,"l":3.86,"n":5182,"o":4.01,"t":"2025-11-28T05:00:00Z","v":1005430,"vw":3.925463},{"c":3.98,"h":4.04,"l":3.8099,"n":9361,"o":3.96,"t":"2025-12-01T05:00:00Z","v":3047139,"vw":3.970455},{"c":3.61,"h":3.85,"l":3.575,"n":9464,"o":3.84,"t":"2025-12-02T05:00:00Z","v":3327191,"vw":3.672338},{"c":3.6,"h":3.7,"l":3.585,"n":4818,"o":3.63,"t":"2025-12-03T05:00:00Z","v":950360,"vw":3.630003},{"c":3.6,"h":3.635,"l":3.47,"n":6827,"o":3.57,"t":"2025-12-04T05:00:00Z","v":2534974,"vw":3.569548},{"c":3.35,"h":3.61,"l":3.285,"n":10188,"o":3.6,"t":"2025-12-05T05:00:00Z","v":2526863,"vw":3.402058},{"c":3.21,"h":3.44,"l":3.19,"n":7128,"o":3.375,"t":"2025-12-08T05:00:00Z","v":1887572,"vw":3.279248},{"c":3.37,"h":3.42,"l":3.17,"n":7149,"o":3.21,"t":"2025-12-09T05:00:00Z","v":2272044,"vw":3.34622},{"c":3.55,"h":3.58,"l":3.32,"n":8240,"o":3.39,"t":"2025-12-10T05:00:00Z","v":1757607,"vw":3.500206},{"c":3.47,"h":3.5236,"l":3.41,"n":5411,"o":3.5,"t":"2025-12-11T05:00:00Z","v":1118400,"vw":3.45664},{"c":4.08,"h":4.3199,"l":3.8,"n":28182,"o":3.94,"t":"2025-12-12T05:00:00Z","v":8952651,"vw":4.037417},{"c":3.78,"h":4.21,"l":3.73,"n":17684,"o":4.14,"t":"2025-12-15T05:00:00Z","v":4613395,"vw":3.937034},{"c":4.14,"h":4.2299,"l":3.7101,"n":15655,"o":3.75,"t":"2025-12-16T05:00:00Z","v":3599697,"vw":4.038864},{"c":4.18,"h":4.75,"l":4.175,"n":19708,"o":4.5,"t":"2025-12-17T05:00:00Z","v":4486065,"vw":4.379798},{"c":4.07,"h":4.99,"l":3.91,"n":38719,"o":4.58,"t":"2025-12-18T05:00:00Z","v":9476578,"vw":4.473764},{"c":4.02,"h":4.18,"l":3.91,"n":17472,"o":4.11,"t":"2025-12-19T05:00:00Z","v":5516264,"vw":4.007663},{"c":3.61,"h":4.1484,"l":3.53,"n":17090,"o":4,"t":"2025-12-22T05:00:00Z","v":5295392,"vw":3.731079},{"c":3.65,"h":3.7665,"l":3.51,"n":9312,"o":3.58,"t":"2025-12-23T05:00:00Z","v":2050598,"vw":3.630267},{"c":3.8,"h":3.8162,"l":3.615,"n":6039,"o":3.75,"t":"2025-12-24T05:00:00Z","v":1685726,"vw":3.73369},{"c":3.8,"h":3.95,"l":3.76,"n":7834,"o":3.855,"t":"2025-12-26T05:00:00Z","v":1552678,"vw":3.817921},{"c":3.68,"h":3.804,"l":3.64,"n":5939,"o":3.71,"t":"2025-12-29T05:00:00Z","v":1075522,"vw":3.69555},{"c":3.63,"h":3.765,"l":3.6,"n":5996,"o":3.66,"t":"2025-12-30T05:00:00Z","v":1079766,"vw":3.689393},{"c":3.65,"h":3.675,"l":3.56,"n":5534,"o":3.63,"t":"2025-12-31T05:00:00Z","v":1010131,"vw":3.620829},{"c":3.69,"h":3.785,"l":3.61,"n":5751,"o":3.71,"t":"2026-01-02T05:00:00Z","v":951036,"vw":3.680534},{"c":3.59,"h":3.69,"l":3.53,"n":6512,"o":3.69,"t":"2026-01-05T05:00:00Z","v":1113855,"vw":3.588752},{"c":3.51,"h":3.6499,"l":3.51,"n":7291,"o":3.62,"t":"2026-01-06T05:00:00Z","v":1431113,"vw":3.578076},{"c":3.46,"h":3.525,"l":3.4199,"n":6145,"o":3.51,"t":"2026-01-07T05:00:00Z","v":1279385,"vw":3.469546},{"c":3.5,"h":3.555,"l":3.39,"n":4008,"o":3.44,"t":"2026-01-08T05:00:00Z","v":734850,"vw":3.499457},{"c":3.43,"h":3.61,"l":3.43,"n":4870,"o":3.61,"t":"2026-01-09T05:00:00Z","v":1278705,"vw":3.482603},{"c":3.48,"h":3.55,"l":3.33,"n":6040,"o":3.51,"t":"2026-01-12T05:00:00Z","v":1370551,"vw":3.456684},{"c":3.5,"h":3.56,"l":3.48,"n":4768,"o":3.48,"t":"2026-01-13T05:00:00Z","v":765093,"vw":3.516362},{"c":3.53,"h":3.57,"l":3.455,"n":4592,"o":3.47,"t":"2026-01-14T05:00:00Z","v":918152,"vw":3.505023},{"c":3.43,"h":3.645,"l":3.43,"n":5645,"o":3.54,"t":"2026-01-15T05:00:00Z","v":1411345,"vw":3.548169},{"c":3.42,"h":3.455,"l":3.35,"n":4998,"o":3.45,"t":"2026-01-16T05:00:00Z","v":1097069,"vw":3.407147},{"c":3.57,"h":3.65,"l":3.26,"n":8472,"o":3.35,"t":"2026-01-20T05:00:00Z","v":1704677,"vw":3.516153},{"c":3.42,"h":3.58,"l":3.355,"n":7250,"o":3.48,"t":"2026-01-21T05:00:00Z","v":1619734,"vw":3.431381},{"c":3.39,"h":3.565,"l":3.38,"n":6482,"o":3.47,"t":"2026-01-22T05:00:00Z","v":1194735,"vw":3.447465},{"c":3.4,"h":3.445,"l":3.365,"n":5288,"o":3.39,"t":"2026-01-23T05:00:00Z","v":887264,"vw":3.407353},{"c":3.38,"h":3.43,"l":3.25,"n":5258,"o":3.37,"t":"2026-01-26T05:00:00Z","v":1156003,"vw":3.354476},{"c":3.4,"h":3.43,"l":3.36,"n":3634,"o":3.4,"t":"2026-01-27T05:00:00Z","v":567163,"vw":3.399061},{"c":3.4,"h":3.515,"l":3.37,"n":5236,"o":3.39,"t":"2026-01-28T05:00:00Z","v":896101,"vw":3.441214},{"c":3.38,"h":3.45,"l":3.33,"n":5389,"o":3.38,"t":"2026-01-29T05:00:00Z","v":890811,"vw":3.388026},{"c":3.3,"h":3.4,"l":3.26,"n":6802,"o":3.355,"t":"2026-01-30T05:00:00Z","v":1289655,"vw":3.315551},{"c":3.27,"h":3.37,"l":3.21,"n":7161,"o":3.27,"t":"2026-02-02T05:00:00Z","v":1003399,"vw":3.308816},{"c":3.23,"h":3.3899,"l":3.16,"n":8519,"o":3.3,"t":"2026-02-03T05:00:00Z","v":1336657,"vw":3.25704},{"c":3.18,"h":3.27,"l":3.08,"n":7516,"o":3.23,"t":"2026-02-04T05:00:00Z","v":1262741,"vw":3.150754},{"c":3,"h":3.15,"l":2.98,"n":10774,"o":3.11,"t":"2026-02-05T05:00:00Z","v":1428503,"vw":3.048606},{"c":3.24,"h":3.245,"l":3.07,"n":4446,"o":3.07,"t":"2026-02-06T05:00:00Z","v":967628,"vw":3.170513},{"c":3.25,"h":3.29,"l":3.15,"n":5069,"o":3.205,"t":"2026-02-09T05:00:00Z","v":722270,"vw":3.229177},{"c":3.13,"h":3.27,"l":3.12,"n":4684,"o":3.23,"t":"2026-02-10T05:00:00Z","v":923169,"vw":3.187492},{"c":3.13,"h":3.235,"l":3.09,"n":3782,"o":3.18,"t":"2026-02-11T05:00:00Z","v":554985,"vw":3.13007},{"c":3.1,"h":3.172,"l":3.02,"n":4998,"o":3.15,"t":"2026-02-12T05:00:00Z","v":1041936,"vw":3.105248},{"c":3.19,"h":3.32,"l":3.11,"n":5045,"o":3.11,"t":"2026-02-13T05:00:00Z","v":874627,"vw":3.216372},{"c":3.21,"h":3.27,"l":3.11,"n":4361,"o":3.18,"t":"2026-02-17T05:00:00Z","v":708200,"vw":3.202517},{"c":3.27,"h":3.33,"l":3.21,"n":3638,"o":3.21,"t":"2026-02-18T05:00:00Z","v":582149,"vw":3.28326},{"c":3.46,"h":3.51,"l":3.25,"n":7459,"o":3.25,"t":"2026-02-19T05:00:00Z","v":1562325,"vw":3.432696},{"c":3.63,"h":3.66,"l":3.47,"n":8061,"o":3.48,"t":"2026-02-20T05:00:00Z","v":1609476,"vw":3.603131},{"c":3.45,"h":3.63,"l":3.41,"n":6064,"o":3.61,"t":"2026-02-23T05:00:00Z","v":1081840,"vw":3.461561},{"c":3.44,"h":3.5307,"l":3.385,"n":7788,"o":3.5,"t":"2026-02-24T05:00:00Z","v":1387518,"vw":3.451286},{"c":3.59,"h":3.655,"l":3.435,"n":7104,"o":3.48,"t":"2026-02-25T05:00:00Z","v":1111379,"vw":3.569696},{"c":3.54,"h":3.605,"l":3.5,"n":3997,"o":3.59,"t":"2026-02-26T05:00:00Z","v":558641,"vw":3.541711},{"c":3.58,"h":3.615,"l":3.45,"n":4794,"o":3.49,"t":"2026-02-27T05:00:00Z","v":883695,"vw":3.532694},{"c":3.45,"h":3.52,"l":3.37,"n":4909,"o":3.452,"t":"2026-03-02T05:00:00Z","v":951609,"vw":3.463459},{"c":3.34,"h":3.4299,"l":3.26,"n":7276,"o":3.36,"t":"2026-03-03T05:00:00Z","v":1133628,"vw":3.32435},{"c":3.43,"h":3.47,"l":3.35,"n":4209,"o":3.35,"t":"2026-03-04T05:00:00Z","v":558728,"vw":3.416325},{"c":3.38,"h":3.47,"l":3.345,"n":5831,"o":3.43,"t":"2026-03-05T05:00:00Z","v":869258,"vw":3.392559},{"c":3.39,"h":3.4155,"l":3.32,"n":4680,"o":3.33,"t":"2026-03-06T05:00:00Z","v":778338,"vw":3.370625},{"c":3.38,"h":3.4197,"l":3.28,"n":6319,"o":3.38,"t":"2026-03-09T04:00:00Z","v":926236,"vw":3.354835},{"c":3.53,"h":3.61,"l":3.42,"n":6635,"o":3.43,"t":"2026-03-10T04:00:00Z","v":1309693,"vw":3.536976},{"c":3.51,"h":3.56,"l":3.47,"n":7486,"o":3.54,"t":"2026-03-11T04:00:00Z","v":1357718,"vw":3.510953},{"c":3.05,"h":3.31,"l":3.01,"n":12340,"o":3.255,"t":"2026-03-12T04:00:00Z","v":3332408,"vw":3.104324},{"c":2.87,"h":3.13,"l":2.83,"n":9775,"o":3.07,"t":"2026-03-13T04:00:00Z","v":2267910,"vw":2.917267},{"c":2.76,"h":3.005,"l":2.76,"n":12407,"o":2.9,"t":"2026-03-16T04:00:00Z","v":3043788,"vw":2.818833},{"c":2.73,"h":2.83,"l":2.64,"n":9950,"o":2.73,"t":"2026-03-17T04:00:00Z","v":1979297,"vw":2.734805},{"c":2.73,"h":2.78,"l":2.69,"n":5919,"o":2.69,"t":"2026-03-18T04:00:00Z","v":1091539,"vw":2.726379},{"c":2.68,"h":2.695,"l":2.6,"n":6398,"o":2.66,"t":"2026-03-19T04:00:00Z","v":1432724,"vw":2.648968},{"c":2.54,"h":2.67,"l":2.5,"n":8502,"o":2.67,"t":"2026-03-20T04:00:00Z","v":2323595,"vw":2.549341},{"c":2.68,"h":2.71,"l":2.525,"n":6859,"o":2.57,"t":"2026-03-23T04:00:00Z","v":1536421,"vw":2.634083},{"c":2.81,"h":2.83,"l":2.67,"n":5619,"o":2.68,"t":"2026-03-24T04:00:00Z","v":918069,"vw":2.747013},{"c":2.85,"h":2.9421,"l":2.8401,"n":5868,"o":2.86,"t":"2026-03-25T04:00:00Z","v":952589,"vw":2.89436},{"c":2.73,"h":2.885,"l":2.725,"n":5210,"o":2.84,"t":"2026-03-26T04:00:00Z","v":677964,"vw":2.786911},{"c":2.68,"h":2.78,"l":2.655,"n":5231,"o":2.72,"t":"2026-03-27T04:00:00Z","v":840880,"vw":2.697805},{"c":2.65,"h":2.8,"l":2.61,"n":6214,"o":2.69,"t":"2026-03-30T04:00:00Z","v":987020,"vw":2.698134},{"c":2.84,"h":2.85,"l":2.66,"n":6363,"o":2.66,"t":"2026-03-31T04:00:00Z","v":1000797,"vw":2.804474},{"c":2.75,"h":2.87,"l":2.75,"n":3864,"o":2.86,"t":"2026-04-01T04:00:00Z","v":614176,"vw":2.798775},{"c":2.74,"h":2.78,"l":2.64,"n":4055,"o":2.68,"t":"2026-04-02T04:00:00Z","v":579457,"vw":2.735725},{"c":2.72,"h":2.74,"l":2.63,"n":4153,"o":2.73,"t":"2026-04-06T04:00:00Z","v":792358,"vw":2.676031},{"c":2.67,"h":2.74,"l":2.66,"n":6172,"o":2.68,"t":"2026-04-07T04:00:00Z","v":676080,"vw":2.687918},{"c":2.66,"h":2.83,"l":2.66,"n":3866,"o":2.81,"t":"2026-04-08T04:00:00Z","v":600242,"vw":2.732344},{"c":2.71,"h":2.79,"l":2.66,"n":4307,"o":2.66,"t":"2026-04-09T04:00:00Z","v":580044,"vw":2.723348},{"c":2.73,"h":2.795,"l":2.71,"n":3612,"o":2.71,"t":"2026-04-10T04:00:00Z","v":479459,"vw":2.750564},{"c":2.67,"h":2.74,"l":2.66,"n":4934,"o":2.71,"t":"2026-04-13T04:00:00Z","v":519796,"vw":2.696277},{"c":2.67,"h":2.72,"l":2.66,"n":4843,"o":2.71,"t":"2026-04-14T04:00:00Z","v":1010907,"vw":2.677321},{"c":2.88,"h":2.975,"l":2.68,"n":9666,"o":2.7,"t":"2026-04-15T04:00:00Z","v":2596818,"vw":2.820213},{"c":2.81,"h":2.91,"l":2.8,"n":3891,"o":2.88,"t":"2026-04-16T04:00:00Z","v":683359,"vw":2.829171},{"c":2.98,"h":3,"l":2.8398,"n":6627,"o":2.86,"t":"2026-04-17T04:00:00Z","v":1211596,"vw":2.938636},{"c":2.99,"h":3.04,"l":2.9001,"n":5361,"o":2.94,"t":"2026-04-20T04:00:00Z","v":987726,"vw":2.998011},{"c":2.87,"h":3.05,"l":2.87,"n":3458,"o":3.04,"t":"2026-04-21T04:00:00Z","v":768164,"vw":2.946759},{"c":3.1,"h":3.24,"l":2.91,"n":14839,"o":2.91,"t":"2026-04-22T04:00:00Z","v":3583250,"vw":3.107416},{"c":2.81,"h":3.23,"l":2.7701,"n":8912,"o":3.225,"t":"2026-04-23T04:00:00Z","v":2108538,"vw":2.923233},{"c":2.84,"h":2.905,"l":2.745,"n":6123,"o":2.83,"t":"2026-04-24T04:00:00Z","v":1291541,"vw":2.841149},{"c":2.89,"h":2.9,"l":2.755,"n":5197,"o":2.85,"t":"2026-04-27T04:00:00Z","v":881160,"vw":2.845322},{"c":2.8,"h":2.911,"l":2.79,"n":2736,"o":2.88,"t":"2026-04-28T04:00:00Z","v":454524,"vw":2.826397},{"c":2.82,"h":2.82,"l":2.75,"n":3360,"o":2.81,"t":"2026-04-29T04:00:00Z","v":721474,"vw":2.788933},{"c":2.85,"h":2.86,"l":2.785,"n":5094,"o":2.82,"t":"2026-04-30T04:00:00Z","v":1021600,"vw":2.816873},{"c":2.85,"h":2.89,"l":2.83,"n":5123,"o":2.85,"t":"2026-05-01T04:00:00Z","v":539425,"vw":2.864612},{"c":2.78,"h":2.9,"l":2.76,"n":4588,"o":2.85,"t":"2026-05-04T04:00:00Z","v":751840,"vw":2.814394},{"c":2.74,"h":2.815,"l":2.72,"n":3794,"o":2.79,"t":"2026-05-05T04:00:00Z","v":948099,"vw":2.765769},{"c":2.69,"h":2.875,"l":2.68,"n":6629,"o":2.77,"t":"2026-05-06T04:00:00Z","v":1043350,"vw":2.761415},{"c":2.76,"h":2.77,"l":2.655,"n":6163,"o":2.7,"t":"2026-05-07T04:00:00Z","v":1221742,"vw":2.713308},{"c":2.57,"h":2.8051,"l":2.55,"n":15782,"o":2.74,"t":"2026-05-08T04:00:00Z","v":5529994,"vw":2.652021},{"c":2.64,"h":2.88,"l":2.58,"n":11132,"o":2.71,"t":"2026-05-11T04:00:00Z","v":2495472,"vw":2.689405},{"c":2.67,"h":2.68,"l":2.54,"n":5731,"o":2.65,"t":"2026-05-12T04:00:00Z","v":1457651,"vw":2.625459},{"c":2.6,"h":2.69,"l":2.545,"n":7540,"o":2.67,"t":"2026-05-13T04:00:00Z","v":1545243,"vw":2.614008},{"c":2.64,"h":2.658,"l":2.58,"n":3403,"o":2.6,"t":"2026-05-14T04:00:00Z","v":581462,"vw":2.631623},{"c":2.61,"h":2.65,"l":2.57,"n":3325,"o":2.62,"t":"2026-05-15T04:00:00Z","v":900979,"vw":2.604531},{"c":2.54,"h":2.62,"l":2.5,"n":4949,"o":2.61,"t":"2026-05-18T04:00:00Z","v":1115342,"vw":2.529358},{"c":2.5,"h":2.575,"l":2.4903,"n":2333,"o":2.51,"t":"2026-05-19T04:00:00Z","v":571792,"vw":2.525673},{"c":2.58,"h":2.59,"l":2.48,"n":2441,"o":2.5,"t":"2026-05-20T04:00:00Z","v":471481,"vw":2.558574},{"c":2.62,"h":2.64,"l":2.55,"n":3317,"o":2.57,"t":"2026-05-21T04:00:00Z","v":544680,"vw":2.607132},{"c":2.6,"h":2.64,"l":2.6,"n":3522,"o":2.6,"t":"2026-05-22T04:00:00Z","v":384895,"vw":2.61692},{"c":2.54,"h":2.62,"l":2.525,"n":3541,"o":2.6,"t":"2026-05-26T04:00:00Z","v":691137,"vw":2.559444},{"c":2.51,"h":2.565,"l":2.49,"n":5337,"o":2.53,"t":"2026-05-27T04:00:00Z","v":918035,"vw":2.516567},{"c":2.58,"h":2.61,"l":2.51,"n":3129,"o":2.52,"t":"2026-05-28T04:00:00Z","v":585729,"vw":2.576751},{"c":2.53,"h":2.58,"l":2.53,"n":2309,"o":2.56,"t":"2026-05-29T04:00:00Z","v":421047,"vw":2.551269},{"c":2.53,"h":2.55,"l":2.495,"n":3625,"o":2.53,"t":"2026-06-01T04:00:00Z","v":652975,"vw":2.521057},{"c":2.5,"h":2.55,"l":2.48,"n":3328,"o":2.53,"t":"2026-06-02T04:00:00Z","v":581137,"vw":2.50706},{"c":2.4,"h":2.505,"l":2.38,"n":3943,"o":2.5,"t":"2026-06-03T04:00:00Z","v":813106,"vw":2.419745},{"c":2.47,"h":2.47,"l":2.39,"n":5810,"o":2.4,"t":"2026-06-04T04:00:00Z","v":947856,"vw":2.425751},{"c":2.09,"h":2.39,"l":2.06,"n":10460,"o":2.29,"t":"2026-06-05T04:00:00Z","v":3704367,"vw":2.140753},{"c":2.16,"h":2.21,"l":2.08,"n":5704,"o":2.14,"t":"2026-06-08T04:00:00Z","v":1642096,"vw":2.149281},{"c":2.09,"h":2.27,"l":2.07,"n":5316,"o":2.18,"t":"2026-06-09T04:00:00Z","v":1187104,"vw":2.157843},{"c":2.08,"h":2.17,"l":2.06,"n":3203,"o":2.09,"t":"2026-06-10T04:00:00Z","v":1138577,"vw":2.103424},{"c":2.08,"h":2.13,"l":2.04,"n":5682,"o":2.12,"t":"2026-06-11T04:00:00Z","v":1783297,"vw":2.074539},{"c":2.03,"h":2.1093,"l":2.015,"n":5759,"o":2.1,"t":"2026-06-12T04:00:00Z","v":1075982,"vw":2.052673},{"c":2.05,"h":2.095,"l":2.02,"n":4438,"o":2.05,"t":"2026-06-15T04:00:00Z","v":1196691,"vw":2.05329},{"c":1.98,"h":2.08,"l":1.97,"n":4400,"o":2.05,"t":"2026-06-16T04:00:00Z","v":1242357,"vw":2.009426},{"c":1.96,"h":2.03,"l":1.94,"n":4465,"o":2.01,"t":"2026-06-17T04:00:00Z","v":1118626,"vw":1.985126},{"c":1.91,"h":1.99,"l":1.895,"n":4311,"o":1.99,"t":"2026-06-18T04:00:00Z","v":1225393,"vw":1.916175},{"c":1.87,"h":1.91,"l":1.84,"n":4320,"o":1.9,"t":"2026-06-22T04:00:00Z","v":1221069,"vw":1.865324},{"c":1.89,"h":1.905,"l":1.81,"n":3692,"o":1.81,"t":"2026-06-23T04:00:00Z","v":943096,"vw":1.876532},{"c":1.84,"h":1.905,"l":1.84,"n":2364,"o":1.87,"t":"2026-06-24T04:00:00Z","v":644545,"vw":1.863583},{"c":1.84,"h":1.89,"l":1.805,"n":4973,"o":1.87,"t":"2026-06-25T04:00:00Z","v":1218597,"vw":1.857909},{"c":1.89,"h":1.9199,"l":1.82,"n":4311,"o":1.83,"t":"2026-06-26T04:00:00Z","v":1040552,"vw":1.884471},{"c":1.87,"h":1.94,"l":1.83,"n":5364,"o":1.89,"t":"2026-06-29T04:00:00Z","v":1377919,"vw":1.871035},{"c":2,"h":2.07,"l":1.94,"n":6106,"o":1.95,"t":"2026-06-30T04:00:00Z","v":2013346,"vw":2.014839},{"c":1.99,"h":2.0675,"l":1.96,"n":4988,"o":2,"t":"2026-07-01T04:00:00Z","v":1155343,"vw":2.023349},{"c":1.95,"h":2.075,"l":1.925,"n":5262,"o":2.01,"t":"2026-07-02T04:00:00Z","v":1281737,"vw":1.971125},{"c":1.97,"h":2.035,"l":1.925,"n":4279,"o":1.95,"t":"2026-07-06T04:00:00Z","v":1023873,"vw":1.995001},{"c":1.97,"h":1.985,"l":1.91,"n":4936,"o":1.94,"t":"2026-07-07T04:00:00Z","v":998186,"vw":1.954376},{"c":1.99,"h":1.99,"l":1.92,"n":3602,"o":1.95,"t":"2026-07-08T04:00:00Z","v":805818,"vw":1.956838},{"c":2.005,"h":2.01,"l":1.96,"n":2404,"o":1.98,"t":"2026-07-09T04:00:00Z","v":466740,"vw":1.987165},{"c":2.04,"h":2.05,"l":1.99,"n":2918,"o":2,"t":"2026-07-10T04:00:00Z","v":614387,"vw":2.019826},{"c":2.02,"h":2.05,"l":1.99,"n":3169,"o":2.02,"t":"2026-07-13T04:00:00Z","v":646288,"vw":2.019704},{"c":2.04,"h":2.11,"l":2.03,"n":4070,"o":2.04,"t":"2026-07-14T04:00:00Z","v":669194,"vw":2.072313},{"c":2.02,"h":2.1,"l":2.02,"n":1894,"o":2.04,"t":"2026-07-15T04:00:00Z","v":403581,"vw":2.056524},{"c":1.92,"h":2.025,"l":1.91,"n":2623,"o":2.01,"t":"2026-07-16T04:00:00Z","v":742690,"vw":1.953574},{"c":1.97,"h":2,"l":1.8999,"n":3330,"o":1.9,"t":"2026-07-17T04:00:00Z","v":688640,"vw":1.965098},{"c":1.95,"h":1.978,"l":1.92,"n":1607,"o":1.96,"t":"2026-07-20T04:00:00Z","v":341936,"vw":1.940733},{"c":1.99,"h":2.025,"l":1.96,"n":2835,"o":1.96,"t":"2026-07-21T04:00:00Z","v":599082,"vw":1.993514},{"c":1.99,"h":2.095,"l":1.985,"n":4018,"o":1.99,"t":"2026-07-22T04:00:00Z","v":752681,"vw":2.041918},{"c":1.95,"h":2.005,"l":1.94,"n":3362,"o":1.97,"t":"2026-07-23T04:00:00Z","v":530691,"vw":1.965423},{"c":1.93,"h":1.99,"l":1.92,"n":3463,"o":1.96,"t":"2026-07-24T04:00:00Z","v":597455,"vw":1.947679},{"c":2.03,"h":2.03,"l":1.93,"n":1630,"o":1.93,"t":"2026-07-27T04:00:00Z","v":381410,"vw":1.995323},{"c":2.05,"h":2.05,"l":1.96,"n":4279,"o":2,"t":"2026-07-28T04:00:00Z","v":886903,"vw":2.013179},{"c":1.965,"h":2.03,"l":1.94,"n":5466,"o":2.01,"t":"2026-07-29T04:00:00Z","v":887432,"vw":1.976597},{"c":1.99,"h":2.045,"l":1.97,"n":4345,"o":1.98,"t":"2026-07-30T04:00:00Z","v":914130,"vw":2.003811},{"c":1.92,"h":1.98,"l":1.88,"n":3698,"o":1.96,"t":"2026-07-31T04:00:00Z","v":1309003,"vw":1.916085},{"c":1.94,"h":1.985,"l":1.93,"n":2521,"o":1.93,"t":"2026-08-03T04:00:00Z","v":597861,"vw":1.95591},{"c":1.99,"h":2.01,"l":1.95,"n":2617,"o":1.95,"t":"2026-08-04T04:00:00Z","v":353008,"vw":1.981004},{"c":1.95,"h":2.01,"l":1.935,"n":2764,"o":1.98,"t":"2026-08-05T04:00:00Z","v":563117,"vw":1.973713},{"c":2.04,"h":2.05,"l":1.93,"n":3493,"o":1.95,"t":"2026-08-06T04:00:00Z","v":942500,"vw":1.994223},{"c":2.08,"h":2.14,"l":2.035,"n":7291,"o":2.05,"t":"2026-08-07T04:00:00Z","v":1371775,"vw":2.102191},{"c":2.37,"h":2.54,"l":2.23,"n":23142,"o":2.315,"t":"2026-08-10T04:00:00Z","v":4840018,"vw":2.347434},{"c":2.43,"h":2.48,"l":2.31,"n":9052,"o":2.37,"t":"2026-08-11T04:00:00Z","v":2003293,"vw":2.410458},{"c":2.51,"h":2.55,"l":2.43,"n":8474,"o":2.45,"t":"2026-08-12T04:00:00Z","v":1628111,"vw":2.487186},{"c":2.47,"h":2.57,"l":2.45,"n":6407,"o":2.51,"t":"2026-08-13T04:00:00Z","v":1107121,"vw":2.513801},{"c":2.53,"h":2.57,"l":2.47,"n":4655,"o":2.49,"t":"2026-08-14T04:00:00Z","v":845585,"vw":2.532372},{"c":2.58,"h":2.65,"l":2.535,"n":6124,"o":2.58,"t":"2026-08-17T04:00:00Z","v":1158263,"vw":2.606591},{"c":2.54,"h":2.59,"l":2.49,"n":5407,"o":2.58,"t":"2026-08-18T04:00:00Z","v":892757,"vw":2.54144},{"c":2.61,"h":2.64,"l":2.47,"n":4338,"o":2.54,"t":"2026-08-19T04:00:00Z","v":1057536,"vw":2.554602},{"c":2.56,"h":2.65,"l":2.555,"n":2440,"o":2.62,"t":"2026-08-20T04:00:00Z","v":449473,"vw":2.587593},{"c":2.72,"h":2.72,"l":2.57,"n":3984,"o":2.57,"t":"2026-08-21T04:00:00Z","v":1080675,"vw":2.661943},{"c":2.71,"h":2.815,"l":2.68,"n":6169,"o":2.72,"t":"2026-08-24T04:00:00Z","v":1115433,"vw":2.727299},{"c":2.88,"h":2.915,"l":2.71,"n":5855,"o":2.74,"t":"2026-08-25T04:00:00Z","v":1166909,"vw":2.846219},{"c":2.86,"h":2.955,"l":2.79,"n":5028,"o":2.87,"t":"2026-08-26T04:00:00Z","v":1025580,"vw":2.865933},{"c":2.86,"h":2.925,"l":2.835,"n":4455,"o":2.87,"t":"2026-08-27T04:00:00Z","v":914592,"vw":2.871967},{"c":2.91,"h":2.955,"l":2.835,"n":3705,"o":2.86,"t":"2026-08-28T04:00:00Z","v":673805,"vw":2.888827},{"c":2.88,"h":2.96,"l":2.8799,"n":4781,"o":2.93,"t":"2026-08-31T04:00:00Z","v":765262,"vw":2.91382},{"c":2.84,"h":2.9191,"l":2.815,"n":3957,"o":2.83,"t":"2026-09-01T04:00:00Z","v":576328,"vw":2.866564},{"c":2.89,"h":2.98,"l":2.84,"n":4880,"o":2.87,"t":"2026-09-02T04:00:00Z","v":641498,"vw":2.914046},{"c":2.895,"h":2.935,"l":2.81,"n":3482,"o":2.92,"t":"2026-09-03T04:00:00Z","v":803955,"vw":2.852062},{"c":2.92,"h":2.93,"l":2.87,"n":2824,"o":2.9,"t":"2026-09-04T04:00:00Z","v":409777,"vw":2.902921},{"c":3.03,"h":3.1,"l":2.9,"n":5393,"o":2.91,"t":"2026-09-08T04:00:00Z","v":1300185,"vw":3.014105},{"c":2.97,"h":3.08,"l":2.95,"n":3685,"o":3.02,"t":"2026-09-09T04:00:00Z","v":506809,"vw":2.990873},{"c":2.86,"h":2.94,"l":2.835,"n":3394,"o":2.93,"t":"2026-09-10T04:00:00Z","v":685065,"vw":2.884697},{"c":2.88,"h":2.9,"l":2.825,"n":3264,"o":2.88,"t":"2026-09-11T04:00:00Z","v":463839,"vw":2.869041},{"c":2.84,"h":2.965,"l":2.83,"n":4477,"o":2.88,"t":"2026-09-14T04:00:00Z","v":641120,"vw":2.900811},{"c":2.84,"h":2.89,"l":2.81,"n":3595,"o":2.86,"t":"2026-09-15T04:00:00Z","v":533006,"vw":2.851287},{"c":2.83,"h":2.895,"l":2.82,"n":2278,"o":2.87,"t":"2026-09-16T04:00:00Z","v":377293,"vw":2.860332},{"c":2.84,"h":2.905,"l":2.83,"n":2607,"o":2.84,"t":"2026-09-17T04:00:00Z","v":394857,"vw":2.869673},{"c":2.84,"h":2.86,"l":2.8,"n":3440,"o":2.84,"t":"2026-09-18T04:00:00Z","v":599054,"vw":2.836358},{"c":2.88,"h":2.91,"l":2.84,"n":2642,"o":2.84,"t":"2026-09-21T04:00:00Z","v":435312,"vw":2.882104},{"c":2.98,"h":3.14,"l":2.96,"n":5734,"o":3.12,"t":"2026-09-22T04:00:00Z","v":1482363,"vw":3.041214},{"c":3.035,"h":3.09,"l":3.01,"n":4391,"o":3.04,"t":"2026-09-23T04:00:00Z","v":740825,"vw":3.041871},{"c":3.12,"h":3.12,"l":3.04,"n":3428,"o":3.04,"t":"2026-09-24T04:00:00Z","v":1004131,"vw":3.092072},{"c":3.17,"h":3.2,"l":3.03,"n":4142,"o":3.13,"t":"2026-09-25T04:00:00Z","v":1017988,"vw":3.130531},{"c":3.14,"h":3.19,"l":3.07,"n":3812,"o":3.14,"t":"2026-09-28T04:00:00Z","v":632873,"vw":3.140139},{"c":3.1,"h":3.15,"l":3.06,"n":3028,"o":3.14,"t":"2026-09-29T04:00:00Z","v":516775,"vw":3.091706},{"c":2.91,"h":3.042,"l":2.87,"n":7943,"o":3.04,"t":"2026-09-30T04:00:00Z","v":1844827,"vw":2.923114},{"c":2.85,"h":2.94,"l":2.8315,"n":5668,"o":2.92,"t":"2026-10-01T04:00:00Z","v":772475,"vw":2.880621},{"c":2.84,"h":2.9285,"l":2.83,"n":3392,"o":2.87,"t":"2026-10-02T04:00:00Z","v":566105,"vw":2.894074},{"c":2.72,"h":2.86,"l":2.69,"n":4352,"o":2.86,"t":"2026-10-05T04:00:00Z","v":954287,"vw":2.764326},{"c":2.79,"h":2.81,"l":2.715,"n":3791,"o":2.75,"t":"2026-10-06T04:00:00Z","v":645051,"vw":2.7589},{"c":2.685,"h":2.81,"l":2.68,"n":3181,"o":2.75,"t":"2026-10-07T04:00:00Z","v":615602,"vw":2.72611},{"c":2.7,"h":2.725,"l":2.64,"n":4304,"o":2.69,"t":"2026-10-08T04:00:00Z","v":1172575,"vw":2.677696},{"c":2.68,"h":2.7,"l":2.62,"n":2819,"o":2.7,"t":"2026-10-09T04:00:00Z","v":536031,"vw":2.662302},{"c":2.62,"h":2.67,"l":2.6,"n":2064,"o":2.6007,"t":"2026-10-12T04:00:00Z","v":424306,"vw":2.632802},{"c":2.64,"h":2.66,"l":2.6,"n":2445,"o":2.6,"t":"2026-10-13T04:00:00Z","v":485326,"vw":2.633404},{"c":2.56,"h":2.65,"l":2.545,"n":3483,"o":2.59,"t":"2026-10-14T04:00:00Z","v":738451,"vw":2.594756},{"c":2.6,"h":2.6,"l":2.53,"n":2949,"o":2.55,"t":"2026-10-15T04:00:00Z","v":835993,"vw":2.570946},{"c":2.53,"h":2.65,"l":2.51,"n":2240,"o":2.6,"t":"2026-10-16T04:00:00Z","v":648791,"vw":2.554962},{"c":2.54,"h":2.6,"l":2.495,"n":3502,"o":2.55,"t":"2026-10-19T04:00:00Z","v":680868,"vw":2.536834},{"c":2.66,"h":2.695,"l":2.49,"n":3239,"o":2.5,"t":"2026-10-20T04:00:00Z","v":651709,"vw":2.652493},{"c":2.75,"h":2.8,"l":2.66,"n":3441,"o":2.66,"t":"2026-10-21T04:00:00Z","v":760438,"vw":2.74934},{"c":2.71,"h":2.7485,"l":2.68,"n":2441,"o":2.7,"t":"2026-10-22T04:00:00Z","v":475156,"vw":2.711779}],"volatilityBars":[{"c":2.96,"h":2.97,"l":2.91,"n":22,"o":2.92,"t":"2026-09-22T11:15:00Z","v":16323,"vw":2.933943},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-22T11:30:00Z","v":893,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-22T11:45:00Z","v":830,"vw":3},{"c":3,"h":3,"l":2.93,"n":14,"o":2.93,"t":"2026-09-22T12:00:00Z","v":728,"vw":2.98538},{"c":3,"h":3,"l":2.96,"n":4,"o":2.96,"t":"2026-09-22T12:15:00Z","v":2212,"vw":2.973707},{"c":3.0994,"h":3.0994,"l":3.01,"n":12,"o":3.01,"t":"2026-09-22T13:00:00Z","v":6317,"vw":3.044659},{"c":3.12,"h":3.13,"l":3.05,"n":64,"o":3.05,"t":"2026-09-22T13:15:00Z","v":16347,"vw":3.107345},{"c":3.09,"h":3.14,"l":3.05,"n":830,"o":3.13,"t":"2026-09-22T13:30:00Z","v":311953,"vw":3.101304},{"c":3.0435,"h":3.0995,"l":3.04,"n":250,"o":3.093,"t":"2026-09-22T13:45:00Z","v":58902,"vw":3.074192},{"c":3.045,"h":3.085,"l":3.02,"n":645,"o":3.0495,"t":"2026-09-22T14:00:00Z","v":137121,"vw":3.048922},{"c":3.045,"h":3.06,"l":3.03,"n":181,"o":3.045,"t":"2026-09-22T14:15:00Z","v":47557,"vw":3.049954},{"c":3.04,"h":3.05,"l":3.03,"n":176,"o":3.045,"t":"2026-09-22T14:30:00Z","v":18077,"vw":3.039883},{"c":3.01,"h":3.04,"l":3.0025,"n":165,"o":3.035,"t":"2026-09-22T14:45:00Z","v":25011,"vw":3.020635},{"c":3.03,"h":3.03,"l":3.005,"n":207,"o":3.015,"t":"2026-09-22T15:00:00Z","v":52180,"vw":3.021058},{"c":3.02,"h":3.0291,"l":3.01,"n":123,"o":3.02,"t":"2026-09-22T15:15:00Z","v":21309,"vw":3.01961},{"c":3.045,"h":3.05,"l":3.015,"n":213,"o":3.02,"t":"2026-09-22T15:30:00Z","v":35774,"vw":3.03083},{"c":3.05,"h":3.05,"l":3.04,"n":79,"o":3.05,"t":"2026-09-22T15:45:00Z","v":12907,"vw":3.045185},{"c":3.045,"h":3.065,"l":3.04,"n":137,"o":3.045,"t":"2026-09-22T16:00:00Z","v":60936,"vw":3.055161},{"c":3.03,"h":3.06,"l":3.02,"n":294,"o":3.05,"t":"2026-09-22T16:15:00Z","v":63380,"vw":3.035771},{"c":3.0486,"h":3.055,"l":3.035,"n":72,"o":3.035,"t":"2026-09-22T16:30:00Z","v":14608,"vw":3.04924},{"c":3.03,"h":3.05,"l":3.03,"n":96,"o":3.045,"t":"2026-09-22T16:45:00Z","v":10418,"vw":3.047449},{"c":3.035,"h":3.04,"l":3.035,"n":23,"o":3.035,"t":"2026-09-22T17:00:00Z","v":6074,"vw":3.035177},{"c":3.015,"h":3.04,"l":3.01,"n":96,"o":3.035,"t":"2026-09-22T17:15:00Z","v":21997,"vw":3.022347},{"c":3.015,"h":3.02,"l":3.01,"n":95,"o":3.02,"t":"2026-09-22T17:30:00Z","v":12726,"vw":3.014287},{"c":3.03,"h":3.03,"l":3,"n":206,"o":3.015,"t":"2026-09-22T17:45:00Z","v":46476,"vw":3.014565},{"c":3.035,"h":3.04,"l":3.022,"n":76,"o":3.022,"t":"2026-09-22T18:00:00Z","v":24264,"vw":3.031776},{"c":3.025,"h":3.04,"l":3.025,"n":74,"o":3.04,"t":"2026-09-22T18:15:00Z","v":10716,"vw":3.03068},{"c":3,"h":3.03,"l":3,"n":152,"o":3.025,"t":"2026-09-22T18:30:00Z","v":28071,"vw":3.01494},{"c":3.005,"h":3.01,"l":3,"n":97,"o":3.01,"t":"2026-09-22T18:45:00Z","v":12425,"vw":3.00308},{"c":3,"h":3.01,"l":3,"n":107,"o":3.005,"t":"2026-09-22T19:00:00Z","v":13717,"vw":3.004302},{"c":3.005,"h":3.015,"l":3,"n":152,"o":3.005,"t":"2026-09-22T19:15:00Z","v":38408,"vw":3.008348},{"c":3.005,"h":3.01,"l":3,"n":129,"o":3.005,"t":"2026-09-22T19:30:00Z","v":27911,"vw":3.004894},{"c":2.97,"h":3.02,"l":2.96,"n":721,"o":3.005,"t":"2026-09-22T19:45:00Z","v":160434,"vw":2.992886},{"c":3.0095,"h":3.0095,"l":2.98,"n":7,"o":2.98,"t":"2026-09-22T20:00:00Z","v":113841,"vw":2.981296},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-22T22:15:00Z","v":200,"vw":2.98},{"c":3.019,"h":3.019,"l":3.0188,"n":2,"o":3.0188,"t":"2026-09-22T23:30:00Z","v":3000,"vw":3.018867},{"c":3,"h":3.0422,"l":2.9,"n":5,"o":2.9,"t":"2026-09-23T08:00:00Z","v":763,"vw":2.993839},{"c":2.9439,"h":2.9439,"l":2.9439,"n":1,"o":2.9439,"t":"2026-09-23T08:15:00Z","v":123,"vw":2.9439},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-23T11:00:00Z","v":2620,"vw":2.98},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-23T11:30:00Z","v":290,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-23T12:00:00Z","v":475,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-23T12:45:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-23T13:00:00Z","v":200,"vw":3.06},{"c":3.0557,"h":3.0557,"l":3.04,"n":2,"o":3.04,"t":"2026-09-23T13:15:00Z","v":2332,"vw":3.051189},{"c":3.07,"h":3.09,"l":3.0199,"n":275,"o":3.04,"t":"2026-09-23T13:30:00Z","v":38070,"vw":3.056728},{"c":3.055,"h":3.07,"l":3.0401,"n":180,"o":3.07,"t":"2026-09-23T13:45:00Z","v":50513,"vw":3.06174},{"c":3.025,"h":3.055,"l":3.0202,"n":86,"o":3.055,"t":"2026-09-23T14:00:00Z","v":29952,"vw":3.038769},{"c":3.02,"h":3.025,"l":3.02,"n":80,"o":3.025,"t":"2026-09-23T14:15:00Z","v":6664,"vw":3.02352},{"c":3.0242,"h":3.03,"l":3.02,"n":84,"o":3.02,"t":"2026-09-23T14:30:00Z","v":7189,"vw":3.026736},{"c":3.0232,"h":3.0291,"l":3.01,"n":104,"o":3.025,"t":"2026-09-23T14:45:00Z","v":20288,"vw":3.022051},{"c":3.055,"h":3.06,"l":3.02,"n":133,"o":3.025,"t":"2026-09-23T15:00:00Z","v":27813,"vw":3.04195},{"c":3.055,"h":3.06,"l":3.05,"n":46,"o":3.05,"t":"2026-09-23T15:15:00Z","v":12928,"vw":3.053297},{"c":3.069,"h":3.069,"l":3.05,"n":70,"o":3.055,"t":"2026-09-23T15:30:00Z","v":38774,"vw":3.059917},{"c":3.06,"h":3.07,"l":3.0591,"n":55,"o":3.07,"t":"2026-09-23T15:45:00Z","v":9488,"vw":3.061318},{"c":3.05,"h":3.0553,"l":3.05,"n":39,"o":3.0553,"t":"2026-09-23T16:00:00Z","v":5560,"vw":3.053459},{"c":3.055,"h":3.06,"l":3.05,"n":34,"o":3.06,"t":"2026-09-23T16:15:00Z","v":6215,"vw":3.054619},{"c":3.06,"h":3.06,"l":3.05,"n":56,"o":3.06,"t":"2026-09-23T16:30:00Z","v":6395,"vw":3.055641},{"c":3.055,"h":3.075,"l":3.05,"n":169,"o":3.0585,"t":"2026-09-23T16:45:00Z","v":26942,"vw":3.061706},{"c":3.025,"h":3.055,"l":3.01,"n":385,"o":3.055,"t":"2026-09-23T17:00:00Z","v":81597,"vw":3.021522},{"c":3.04,"h":3.04,"l":3.02,"n":165,"o":3.025,"t":"2026-09-23T17:15:00Z","v":38095,"vw":3.032773},{"c":3.055,"h":3.055,"l":3.035,"n":86,"o":3.035,"t":"2026-09-23T17:30:00Z","v":8728,"vw":3.043705},{"c":3.055,"h":3.06,"l":3.045,"n":142,"o":3.05,"t":"2026-09-23T17:45:00Z","v":27527,"vw":3.048924},{"c":3.045,"h":3.06,"l":3.04,"n":130,"o":3.0591,"t":"2026-09-23T18:00:00Z","v":20029,"vw":3.048888},{"c":3.045,"h":3.05,"l":3.04,"n":81,"o":3.0491,"t":"2026-09-23T18:15:00Z","v":7034,"vw":3.045337},{"c":3.04,"h":3.05,"l":3.035,"n":127,"o":3.045,"t":"2026-09-23T18:30:00Z","v":15150,"vw":3.045633},{"c":3.03,"h":3.05,"l":3.03,"n":189,"o":3.04,"t":"2026-09-23T18:45:00Z","v":26898,"vw":3.037653},{"c":3.045,"h":3.045,"l":3.03,"n":112,"o":3.035,"t":"2026-09-23T19:00:00Z","v":13973,"vw":3.038814},{"c":3.04,"h":3.05,"l":3.03,"n":177,"o":3.045,"t":"2026-09-23T19:15:00Z","v":26645,"vw":3.040559},{"c":3.025,"h":3.04,"l":3.02,"n":309,"o":3.0399,"t":"2026-09-23T19:30:00Z","v":34942,"vw":3.030491},{"c":3.04,"h":3.05,"l":3.0205,"n":718,"o":3.0205,"t":"2026-09-23T19:45:00Z","v":99929,"vw":3.038432},{"c":3.035,"h":3.035,"l":3.035,"n":5,"o":3.035,"t":"2026-09-23T20:00:00Z","v":19512,"vw":3.035},{"c":3.0016,"h":3.0016,"l":3.0016,"n":1,"o":3.0016,"t":"2026-09-23T20:45:00Z","v":1001,"vw":3.0016},{"c":3.06,"h":3.06,"l":3.0573,"n":2,"o":3.0573,"t":"2026-09-24T11:15:00Z","v":200,"vw":3.05865},{"c":3.07,"h":3.095,"l":3.04,"n":163,"o":3.04,"t":"2026-09-24T13:30:00Z","v":43144,"vw":3.074991},{"c":3.085,"h":3.085,"l":3.07,"n":98,"o":3.07,"t":"2026-09-24T13:45:00Z","v":14124,"vw":3.078154},{"c":3.075,"h":3.085,"l":3.07,"n":169,"o":3.08,"t":"2026-09-24T14:00:00Z","v":36307,"vw":3.075277},{"c":3.0701,"h":3.08,"l":3.07,"n":77,"o":3.075,"t":"2026-09-24T14:15:00Z","v":9018,"vw":3.076208},{"c":3.075,"h":3.0891,"l":3.07,"n":147,"o":3.08,"t":"2026-09-24T14:30:00Z","v":26072,"vw":3.079821},{"c":3.045,"h":3.0791,"l":3.045,"n":117,"o":3.0791,"t":"2026-09-24T14:45:00Z","v":32453,"vw":3.0589},{"c":3.05,"h":3.05,"l":3.04,"n":27,"o":3.04,"t":"2026-09-24T15:00:00Z","v":7134,"vw":3.046867},{"c":3.05,"h":3.055,"l":3.04,"n":57,"o":3.05,"t":"2026-09-24T15:15:00Z","v":4567,"vw":3.048223},{"c":3.055,"h":3.06,"l":3.045,"n":113,"o":3.0499,"t":"2026-09-24T15:30:00Z","v":24249,"vw":3.053757},{"c":3.06,"h":3.06,"l":3.05,"n":69,"o":3.055,"t":"2026-09-24T15:45:00Z","v":4850,"vw":3.058423},{"c":3.07,"h":3.07,"l":3.06,"n":54,"o":3.07,"t":"2026-09-24T16:00:00Z","v":14202,"vw":3.063793},{"c":3.095,"h":3.1,"l":3.075,"n":189,"o":3.075,"t":"2026-09-24T16:15:00Z","v":43969,"vw":3.091474},{"c":3.11,"h":3.115,"l":3.09,"n":248,"o":3.095,"t":"2026-09-24T16:30:00Z","v":43469,"vw":3.100878},{"c":3.105,"h":3.11,"l":3.1,"n":76,"o":3.1,"t":"2026-09-24T16:45:00Z","v":18687,"vw":3.105493},{"c":3.105,"h":3.11,"l":3.1,"n":81,"o":3.1085,"t":"2026-09-24T17:00:00Z","v":38525,"vw":3.104056},{"c":3.115,"h":3.115,"l":3.105,"n":63,"o":3.1085,"t":"2026-09-24T17:15:00Z","v":11489,"vw":3.109259},{"c":3.095,"h":3.115,"l":3.085,"n":130,"o":3.115,"t":"2026-09-24T17:30:00Z","v":46216,"vw":3.099859},{"c":3.105,"h":3.11,"l":3.095,"n":65,"o":3.095,"t":"2026-09-24T17:45:00Z","v":310420,"vw":3.099535},{"c":3.105,"h":3.1099,"l":3.09,"n":96,"o":3.1091,"t":"2026-09-24T18:00:00Z","v":27928,"vw":3.102149},{"c":3.105,"h":3.12,"l":3.09,"n":126,"o":3.11,"t":"2026-09-24T18:15:00Z","v":61958,"vw":3.105611},{"c":3.105,"h":3.1099,"l":3.095,"n":73,"o":3.105,"t":"2026-09-24T18:30:00Z","v":12227,"vw":3.105734},{"c":3.12,"h":3.12,"l":3.1,"n":88,"o":3.105,"t":"2026-09-24T18:45:00Z","v":14944,"vw":3.10612},{"c":3.105,"h":3.11,"l":3.0906,"n":89,"o":3.11,"t":"2026-09-24T19:00:00Z","v":16094,"vw":3.099883},{"c":3.105,"h":3.1095,"l":3.1,"n":19,"o":3.1095,"t":"2026-09-24T19:15:00Z","v":3183,"vw":3.104792},{"c":3.115,"h":3.115,"l":3.105,"n":189,"o":3.105,"t":"2026-09-24T19:30:00Z","v":25275,"vw":3.109093},{"c":3.115,"h":3.12,"l":3.095,"n":422,"o":3.115,"t":"2026-09-24T19:45:00Z","v":67844,"vw":3.103431},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-09-24T20:00:00Z","v":14214,"vw":3.12},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-24T21:45:00Z","v":161,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-24T22:00:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-24T23:45:00Z","v":100,"vw":3.12},{"c":3.0907,"h":3.0907,"l":3.0907,"n":1,"o":3.0907,"t":"2026-09-25T11:30:00Z","v":400,"vw":3.0907},{"c":3.12,"h":3.12,"l":3.0909,"n":3,"o":3.0909,"t":"2026-09-25T11:45:00Z","v":657,"vw":3.09782},{"c":3.0927,"h":3.0927,"l":3.0927,"n":1,"o":3.0927,"t":"2026-09-25T13:00:00Z","v":150,"vw":3.0927},{"c":3.14,"h":3.14,"l":3.12,"n":8,"o":3.12,"t":"2026-09-25T13:15:00Z","v":626,"vw":3.133243},{"c":3.07,"h":3.15,"l":3.07,"n":198,"o":3.13,"t":"2026-09-25T13:30:00Z","v":64326,"vw":3.117225},{"c":3.065,"h":3.07,"l":3.05,"n":116,"o":3.07,"t":"2026-09-25T13:45:00Z","v":24243,"vw":3.063106},{"c":3.05,"h":3.065,"l":3.03,"n":155,"o":3.065,"t":"2026-09-25T14:00:00Z","v":35335,"vw":3.046867},{"c":3.065,"h":3.065,"l":3.04,"n":212,"o":3.045,"t":"2026-09-25T14:15:00Z","v":135999,"vw":3.059883},{"c":3.095,"h":3.1,"l":3.065,"n":122,"o":3.065,"t":"2026-09-25T14:30:00Z","v":20386,"vw":3.086574},{"c":3.095,"h":3.1,"l":3.09,"n":58,"o":3.095,"t":"2026-09-25T14:45:00Z","v":12584,"vw":3.095031},{"c":3.095,"h":3.105,"l":3.09,"n":81,"o":3.1,"t":"2026-09-25T15:00:00Z","v":15306,"vw":3.098353},{"c":3.095,"h":3.1,"l":3.0932,"n":33,"o":3.1,"t":"2026-09-25T15:15:00Z","v":4970,"vw":3.094775},{"c":3.1,"h":3.1,"l":3.08,"n":218,"o":3.095,"t":"2026-09-25T15:30:00Z","v":45134,"vw":3.091348},{"c":3.12,"h":3.12,"l":3.1,"n":38,"o":3.105,"t":"2026-09-25T15:45:00Z","v":5130,"vw":3.105086},{"c":3.125,"h":3.1291,"l":3.115,"n":66,"o":3.115,"t":"2026-09-25T16:00:00Z","v":9094,"vw":3.121561},{"c":3.12,"h":3.125,"l":3.11,"n":70,"o":3.12,"t":"2026-09-25T16:15:00Z","v":10178,"vw":3.118051},{"c":3.12,"h":3.125,"l":3.11,"n":132,"o":3.125,"t":"2026-09-25T16:30:00Z","v":27584,"vw":3.119117},{"c":3.14,"h":3.14,"l":3.11,"n":215,"o":3.115,"t":"2026-09-25T16:45:00Z","v":36377,"vw":3.121866},{"c":3.155,"h":3.16,"l":3.13,"n":103,"o":3.14,"t":"2026-09-25T17:00:00Z","v":32547,"vw":3.150918},{"c":3.155,"h":3.16,"l":3.1501,"n":33,"o":3.1501,"t":"2026-09-25T17:15:00Z","v":14213,"vw":3.156471},{"c":3.155,"h":3.155,"l":3.13,"n":283,"o":3.155,"t":"2026-09-25T17:30:00Z","v":92790,"vw":3.148752},{"c":3.145,"h":3.16,"l":3.13,"n":209,"o":3.155,"t":"2026-09-25T17:45:00Z","v":55389,"vw":3.149054},{"c":3.16,"h":3.16,"l":3.145,"n":134,"o":3.145,"t":"2026-09-25T18:00:00Z","v":30820,"vw":3.153496},{"c":3.17,"h":3.17,"l":3.16,"n":50,"o":3.161,"t":"2026-09-25T18:15:00Z","v":15733,"vw":3.162232},{"c":3.18,"h":3.18,"l":3.16,"n":120,"o":3.16,"t":"2026-09-25T18:30:00Z","v":19208,"vw":3.167786},{"c":3.1899,"h":3.2,"l":3.175,"n":145,"o":3.175,"t":"2026-09-25T18:45:00Z","v":119810,"vw":3.19405},{"c":3.1705,"h":3.19,"l":3.1705,"n":160,"o":3.185,"t":"2026-09-25T19:00:00Z","v":28255,"vw":3.182058},{"c":3.1691,"h":3.175,"l":3.16,"n":159,"o":3.175,"t":"2026-09-25T19:15:00Z","v":18361,"vw":3.169268},{"c":3.16,"h":3.165,"l":3.15,"n":177,"o":3.165,"t":"2026-09-25T19:30:00Z","v":18862,"vw":3.1576},{"c":3.175,"h":3.18,"l":3.15,"n":645,"o":3.16,"t":"2026-09-25T19:45:00Z","v":99494,"vw":3.161828},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-09-25T20:00:00Z","v":19310,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-25T20:15:00Z","v":100,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-28T08:00:00Z","v":310,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T12:45:00Z","v":100,"vw":3.17},{"c":3.13,"h":3.17,"l":3.11,"n":157,"o":3.14,"t":"2026-09-28T13:30:00Z","v":24597,"vw":3.139021},{"c":3.18,"h":3.18,"l":3.135,"n":123,"o":3.14,"t":"2026-09-28T13:45:00Z","v":17560,"vw":3.15238},{"c":3.19,"h":3.19,"l":3.17,"n":148,"o":3.175,"t":"2026-09-28T14:00:00Z","v":16311,"vw":3.178427},{"c":3.185,"h":3.19,"l":3.18,"n":99,"o":3.1808,"t":"2026-09-28T14:15:00Z","v":20371,"vw":3.185509},{"c":3.165,"h":3.185,"l":3.165,"n":99,"o":3.185,"t":"2026-09-28T14:30:00Z","v":11885,"vw":3.175595},{"c":3.1592,"h":3.16,"l":3.15,"n":153,"o":3.16,"t":"2026-09-28T14:45:00Z","v":43132,"vw":3.151999},{"c":3.155,"h":3.1592,"l":3.15,"n":29,"o":3.15,"t":"2026-09-28T15:00:00Z","v":3356,"vw":3.154648},{"c":3.155,"h":3.16,"l":3.15,"n":34,"o":3.15,"t":"2026-09-28T15:15:00Z","v":10686,"vw":3.157575},{"c":3.155,"h":3.16,"l":3.1524,"n":32,"o":3.155,"t":"2026-09-28T15:30:00Z","v":3544,"vw":3.156223},{"c":3.155,"h":3.165,"l":3.155,"n":107,"o":3.16,"t":"2026-09-28T15:45:00Z","v":15926,"vw":3.160031},{"c":3.14,"h":3.155,"l":3.14,"n":52,"o":3.155,"t":"2026-09-28T16:00:00Z","v":9668,"vw":3.149733},{"c":3.175,"h":3.175,"l":3.145,"n":89,"o":3.145,"t":"2026-09-28T16:15:00Z","v":12188,"vw":3.154385},{"c":3.155,"h":3.17,"l":3.15,"n":77,"o":3.17,"t":"2026-09-28T16:30:00Z","v":21976,"vw":3.156443},{"c":3.155,"h":3.155,"l":3.15,"n":48,"o":3.1501,"t":"2026-09-28T16:45:00Z","v":4561,"vw":3.154615},{"c":3.17,"h":3.175,"l":3.15,"n":115,"o":3.15,"t":"2026-09-28T17:00:00Z","v":14056,"vw":3.164405},{"c":3.165,"h":3.1799,"l":3.16,"n":36,"o":3.17,"t":"2026-09-28T17:15:00Z","v":5240,"vw":3.167918},{"c":3.1507,"h":3.1656,"l":3.1507,"n":38,"o":3.1656,"t":"2026-09-28T17:30:00Z","v":5942,"vw":3.154474},{"c":3.155,"h":3.16,"l":3.1508,"n":43,"o":3.155,"t":"2026-09-28T17:45:00Z","v":2901,"vw":3.154626},{"c":3.1509,"h":3.16,"l":3.1509,"n":27,"o":3.155,"t":"2026-09-28T18:00:00Z","v":4304,"vw":3.156258},{"c":3.16,"h":3.16,"l":3.155,"n":45,"o":3.155,"t":"2026-09-28T18:15:00Z","v":10428,"vw":3.15803},{"c":3.155,"h":3.155,"l":3.14,"n":121,"o":3.1515,"t":"2026-09-28T18:30:00Z","v":13942,"vw":3.149698},{"c":3.145,"h":3.155,"l":3.145,"n":93,"o":3.155,"t":"2026-09-28T18:45:00Z","v":20724,"vw":3.150107},{"c":3.08,"h":3.145,"l":3.07,"n":205,"o":3.145,"t":"2026-09-28T19:00:00Z","v":48833,"vw":3.105418},{"c":3.11,"h":3.11,"l":3.08,"n":271,"o":3.08,"t":"2026-09-28T19:15:00Z","v":34297,"vw":3.100944},{"c":3.1137,"h":3.12,"l":3.1,"n":241,"o":3.11,"t":"2026-09-28T19:30:00Z","v":52275,"vw":3.104864},{"c":3.14,"h":3.155,"l":3.115,"n":916,"o":3.12,"t":"2026-09-28T19:45:00Z","v":149195,"vw":3.139157},{"c":3.2,"h":3.2,"l":3.14,"n":12,"o":3.14,"t":"2026-09-28T20:00:00Z","v":42361,"vw":3.140472},{"c":3.1562,"h":3.1562,"l":3.1562,"n":1,"o":3.1562,"t":"2026-09-28T21:00:00Z","v":1200,"vw":3.1562},{"c":3.1877,"h":3.1877,"l":3.1877,"n":1,"o":3.1877,"t":"2026-09-28T21:45:00Z","v":100,"vw":3.1877},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-28T22:45:00Z","v":1000,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-28T23:45:00Z","v":1500,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-29T08:00:00Z","v":129,"vw":3.15},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-29T11:45:00Z","v":182,"vw":3.13},{"c":3.1487,"h":3.1492,"l":3.1487,"n":2,"o":3.1492,"t":"2026-09-29T12:30:00Z","v":1150,"vw":3.149135},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-29T13:00:00Z","v":125,"vw":3.15},{"c":3.1076,"h":3.15,"l":3.095,"n":138,"o":3.14,"t":"2026-09-29T13:30:00Z","v":35709,"vw":3.114894},{"c":3.095,"h":3.095,"l":3.07,"n":64,"o":3.0913,"t":"2026-09-29T13:45:00Z","v":30875,"vw":3.078456},{"c":3.09,"h":3.0909,"l":3.085,"n":39,"o":3.0909,"t":"2026-09-29T14:00:00Z","v":3292,"vw":3.08989},{"c":3.0801,"h":3.0959,"l":3.08,"n":79,"o":3.0901,"t":"2026-09-29T14:15:00Z","v":22996,"vw":3.085949},{"c":3.09,"h":3.09,"l":3.08,"n":56,"o":3.0891,"t":"2026-09-29T14:30:00Z","v":10763,"vw":3.088684},{"c":3.08,"h":3.085,"l":3.075,"n":16,"o":3.081,"t":"2026-09-29T14:45:00Z","v":1359,"vw":3.080123},{"c":3.075,"h":3.0799,"l":3.0706,"n":41,"o":3.075,"t":"2026-09-29T15:00:00Z","v":5962,"vw":3.073493},{"c":3.075,"h":3.08,"l":3.06,"n":68,"o":3.075,"t":"2026-09-29T15:15:00Z","v":22535,"vw":3.064926},{"c":3.075,"h":3.085,"l":3.07,"n":160,"o":3.075,"t":"2026-09-29T15:30:00Z","v":17194,"vw":3.074921},{"c":3.09,"h":3.09,"l":3.075,"n":51,"o":3.075,"t":"2026-09-29T15:45:00Z","v":6384,"vw":3.083107},{"c":3.085,"h":3.09,"l":3.08,"n":38,"o":3.09,"t":"2026-09-29T16:00:00Z","v":4413,"vw":3.084339},{"c":3.1,"h":3.1,"l":3.08,"n":53,"o":3.085,"t":"2026-09-29T16:15:00Z","v":6783,"vw":3.088794},{"c":3.1,"h":3.1,"l":3.095,"n":108,"o":3.1,"t":"2026-09-29T16:30:00Z","v":20416,"vw":3.099595},{"c":3.095,"h":3.1066,"l":3.09,"n":111,"o":3.1,"t":"2026-09-29T16:45:00Z","v":17752,"vw":3.099629},{"c":3.075,"h":3.1,"l":3.075,"n":80,"o":3.0907,"t":"2026-09-29T17:00:00Z","v":9655,"vw":3.085316},{"c":3.09,"h":3.09,"l":3.07,"n":82,"o":3.08,"t":"2026-09-29T17:15:00Z","v":20609,"vw":3.077784},{"c":3.09,"h":3.09,"l":3.0806,"n":62,"o":3.09,"t":"2026-09-29T17:30:00Z","v":5733,"vw":3.088939},{"c":3.09,"h":3.09,"l":3.0801,"n":58,"o":3.09,"t":"2026-09-29T17:45:00Z","v":17505,"vw":3.082235},{"c":3.09,"h":3.1,"l":3.085,"n":164,"o":3.09,"t":"2026-09-29T18:00:00Z","v":17435,"vw":3.093929},{"c":3.095,"h":3.1,"l":3.085,"n":109,"o":3.09,"t":"2026-09-29T18:15:00Z","v":8963,"vw":3.089627},{"c":3.09,"h":3.1,"l":3.08,"n":186,"o":3.095,"t":"2026-09-29T18:30:00Z","v":22967,"vw":3.088879},{"c":3.11,"h":3.11,"l":3.085,"n":70,"o":3.085,"t":"2026-09-29T18:45:00Z","v":15805,"vw":3.09665},{"c":3.11,"h":3.11,"l":3.1,"n":56,"o":3.11,"t":"2026-09-29T19:00:00Z","v":19334,"vw":3.104609},{"c":3.11,"h":3.11,"l":3.105,"n":51,"o":3.105,"t":"2026-09-29T19:15:00Z","v":2447,"vw":3.107432},{"c":3.095,"h":3.11,"l":3.08,"n":295,"o":3.105,"t":"2026-09-29T19:30:00Z","v":54871,"vw":3.099071},{"c":3.09,"h":3.1,"l":3.09,"n":497,"o":3.09,"t":"2026-09-29T19:45:00Z","v":56938,"vw":3.095702},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-09-29T20:00:00Z","v":25571,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-29T20:15:00Z","v":2500,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-29T20:30:00Z","v":1000,"vw":3.08},{"c":3.09,"h":3.09,"l":3.0154,"n":4,"o":3.07,"t":"2026-09-29T20:45:00Z","v":1801,"vw":3.040778},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-29T21:00:00Z","v":154,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-29T21:30:00Z","v":135,"vw":3.07},{"c":3.2,"h":3.2,"l":3,"n":5,"o":3.03,"t":"2026-09-29T22:00:00Z","v":13384,"vw":3.039576},{"c":3.04,"h":3.0411,"l":3.04,"n":4,"o":3.0411,"t":"2026-09-29T23:00:00Z","v":1877,"vw":3.040713},{"c":3,"h":3.04,"l":3,"n":2,"o":3.04,"t":"2026-09-29T23:15:00Z","v":5567,"vw":3.002874},{"c":3.08,"h":3.08,"l":3,"n":2,"o":3,"t":"2026-09-30T11:00:00Z","v":400,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-30T12:15:00Z","v":232,"vw":3.02},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-30T12:30:00Z","v":152,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-30T13:00:00Z","v":100,"vw":3.06},{"c":2.925,"h":3.042,"l":2.87,"n":1197,"o":3.04,"t":"2026-09-30T13:30:00Z","v":471087,"vw":2.950982},{"c":2.95,"h":2.96,"l":2.88,"n":433,"o":2.921,"t":"2026-09-30T13:45:00Z","v":95769,"vw":2.915718},{"c":2.96,"h":2.98,"l":2.95,"n":408,"o":2.952,"t":"2026-09-30T14:00:00Z","v":67451,"vw":2.963544},{"c":2.93,"h":2.97,"l":2.93,"n":294,"o":2.955,"t":"2026-09-30T14:15:00Z","v":55816,"vw":2.944828},{"c":2.92,"h":2.935,"l":2.91,"n":388,"o":2.931,"t":"2026-09-30T14:30:00Z","v":103063,"vw":2.926465},{"c":2.9159,"h":2.935,"l":2.91,"n":349,"o":2.92,"t":"2026-09-30T14:45:00Z","v":85752,"vw":2.917767},{"c":2.905,"h":2.92,"l":2.9,"n":179,"o":2.915,"t":"2026-09-30T15:00:00Z","v":32022,"vw":2.912687},{"c":2.905,"h":2.92,"l":2.89,"n":168,"o":2.91,"t":"2026-09-30T15:15:00Z","v":32210,"vw":2.903629},{"c":2.905,"h":2.91,"l":2.895,"n":158,"o":2.905,"t":"2026-09-30T15:30:00Z","v":22846,"vw":2.904823},{"c":2.885,"h":2.91,"l":2.885,"n":335,"o":2.905,"t":"2026-09-30T15:45:00Z","v":106869,"vw":2.90044},{"c":2.88,"h":2.9,"l":2.88,"n":128,"o":2.885,"t":"2026-09-30T16:00:00Z","v":38149,"vw":2.886013},{"c":2.895,"h":2.8999,"l":2.88,"n":163,"o":2.8882,"t":"2026-09-30T16:15:00Z","v":40197,"vw":2.885543},{"c":2.925,"h":2.925,"l":2.87,"n":295,"o":2.9,"t":"2026-09-30T16:30:00Z","v":125969,"vw":2.893418},{"c":2.93,"h":2.93,"l":2.92,"n":149,"o":2.9207,"t":"2026-09-30T16:45:00Z","v":10942,"vw":2.924678},{"c":2.935,"h":2.94,"l":2.915,"n":201,"o":2.93,"t":"2026-09-30T17:00:00Z","v":33023,"vw":2.925536},{"c":2.92,"h":2.945,"l":2.91,"n":296,"o":2.935,"t":"2026-09-30T17:15:00Z","v":69357,"vw":2.934704},{"c":2.915,"h":2.93,"l":2.9119,"n":132,"o":2.915,"t":"2026-09-30T17:30:00Z","v":17388,"vw":2.918664},{"c":2.9191,"h":2.93,"l":2.91,"n":150,"o":2.915,"t":"2026-09-30T17:45:00Z","v":18015,"vw":2.921609},{"c":2.905,"h":2.92,"l":2.905,"n":187,"o":2.92,"t":"2026-09-30T18:00:00Z","v":25568,"vw":2.910637},{"c":2.905,"h":2.92,"l":2.9021,"n":127,"o":2.905,"t":"2026-09-30T18:15:00Z","v":17863,"vw":2.91037},{"c":2.9009,"h":2.91,"l":2.895,"n":243,"o":2.905,"t":"2026-09-30T18:30:00Z","v":25988,"vw":2.901734},{"c":2.905,"h":2.91,"l":2.89,"n":137,"o":2.9,"t":"2026-09-30T18:45:00Z","v":18661,"vw":2.8991},{"c":2.93,"h":2.93,"l":2.905,"n":276,"o":2.91,"t":"2026-09-30T19:00:00Z","v":50617,"vw":2.911652},{"c":2.915,"h":2.935,"l":2.915,"n":280,"o":2.925,"t":"2026-09-30T19:15:00Z","v":42977,"vw":2.925826},{"c":2.885,"h":2.915,"l":2.885,"n":382,"o":2.915,"t":"2026-09-30T19:30:00Z","v":79168,"vw":2.896428},{"c":2.895,"h":2.92,"l":2.885,"n":705,"o":2.885,"t":"2026-09-30T19:45:00Z","v":113853,"vw":2.901968},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-30T20:00:00Z","v":37013,"vw":2.91},{"c":2.95,"h":2.95,"l":2.94,"n":5,"o":2.94,"t":"2026-09-30T20:15:00Z","v":2930,"vw":2.940685},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-30T22:00:00Z","v":100,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-01T12:00:00Z","v":1029,"vw":2.88},{"c":2.925,"h":2.925,"l":2.925,"n":1,"o":2.925,"t":"2026-10-01T13:15:00Z","v":300,"vw":2.925},{"c":2.86,"h":2.92,"l":2.85,"n":459,"o":2.92,"t":"2026-10-01T13:30:00Z","v":88295,"vw":2.871075},{"c":2.865,"h":2.8667,"l":2.8315,"n":217,"o":2.8642,"t":"2026-10-01T13:45:00Z","v":49555,"vw":2.851743},{"c":2.855,"h":2.875,"l":2.85,"n":239,"o":2.86,"t":"2026-10-01T14:00:00Z","v":35655,"vw":2.857277},{"c":2.865,"h":2.87,"l":2.86,"n":104,"o":2.86,"t":"2026-10-01T14:15:00Z","v":14248,"vw":2.864043},{"c":2.868,"h":2.87,"l":2.86,"n":123,"o":2.865,"t":"2026-10-01T14:30:00Z","v":16730,"vw":2.864865},{"c":2.865,"h":2.87,"l":2.86,"n":118,"o":2.865,"t":"2026-10-01T14:45:00Z","v":20689,"vw":2.86545},{"c":2.875,"h":2.88,"l":2.86,"n":141,"o":2.865,"t":"2026-10-01T15:00:00Z","v":14732,"vw":2.870247},{"c":2.885,"h":2.89,"l":2.875,"n":142,"o":2.875,"t":"2026-10-01T15:15:00Z","v":16607,"vw":2.87884},{"c":2.875,"h":2.89,"l":2.875,"n":171,"o":2.885,"t":"2026-10-01T15:30:00Z","v":19179,"vw":2.88185},{"c":2.885,"h":2.89,"l":2.875,"n":104,"o":2.875,"t":"2026-10-01T15:45:00Z","v":9457,"vw":2.882167},{"c":2.885,"h":2.89,"l":2.88,"n":97,"o":2.885,"t":"2026-10-01T16:00:00Z","v":6582,"vw":2.885584},{"c":2.895,"h":2.895,"l":2.8806,"n":136,"o":2.885,"t":"2026-10-01T16:15:00Z","v":13828,"vw":2.888141},{"c":2.89,"h":2.9,"l":2.89,"n":64,"o":2.89,"t":"2026-10-01T16:30:00Z","v":4007,"vw":2.895459},{"c":2.885,"h":2.8991,"l":2.88,"n":108,"o":2.8991,"t":"2026-10-01T16:45:00Z","v":16830,"vw":2.884468},{"c":2.885,"h":2.89,"l":2.875,"n":197,"o":2.885,"t":"2026-10-01T17:00:00Z","v":30294,"vw":2.880421},{"c":2.885,"h":2.9,"l":2.88,"n":134,"o":2.8809,"t":"2026-10-01T17:15:00Z","v":11316,"vw":2.889533},{"c":2.885,"h":2.9,"l":2.875,"n":162,"o":2.885,"t":"2026-10-01T17:30:00Z","v":14680,"vw":2.884623},{"c":2.905,"h":2.91,"l":2.885,"n":185,"o":2.885,"t":"2026-10-01T17:45:00Z","v":32987,"vw":2.898953},{"c":2.9,"h":2.91,"l":2.9,"n":103,"o":2.905,"t":"2026-10-01T18:00:00Z","v":10004,"vw":2.903173},{"c":2.925,"h":2.93,"l":2.9,"n":151,"o":2.9,"t":"2026-10-01T18:15:00Z","v":29027,"vw":2.918757},{"c":2.915,"h":2.94,"l":2.915,"n":241,"o":2.92,"t":"2026-10-01T18:30:00Z","v":61025,"vw":2.925386},{"c":2.895,"h":2.915,"l":2.89,"n":235,"o":2.91,"t":"2026-10-01T18:45:00Z","v":23512,"vw":2.900637},{"c":2.89,"h":2.9,"l":2.875,"n":239,"o":2.895,"t":"2026-10-01T19:00:00Z","v":20496,"vw":2.88542},{"c":2.88,"h":2.89,"l":2.875,"n":245,"o":2.885,"t":"2026-10-01T19:15:00Z","v":14250,"vw":2.882322},{"c":2.885,"h":2.89,"l":2.87,"n":328,"o":2.885,"t":"2026-10-01T19:30:00Z","v":31360,"vw":2.879005},{"c":2.855,"h":2.895,"l":2.85,"n":975,"o":2.885,"t":"2026-10-01T19:45:00Z","v":139563,"vw":2.874061},{"c":2.87,"h":2.87,"l":2.85,"n":7,"o":2.85,"t":"2026-10-01T20:00:00Z","v":22999,"vw":2.850826},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-01T23:15:00Z","v":418,"vw":2.92},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-02T11:15:00Z","v":124,"vw":2.85},{"c":2.85,"h":2.8504,"l":2.85,"n":2,"o":2.8504,"t":"2026-10-02T11:30:00Z","v":2000,"vw":2.85022},{"c":2.875,"h":2.9,"l":2.86,"n":130,"o":2.87,"t":"2026-10-02T13:30:00Z","v":23169,"vw":2.870597},{"c":2.895,"h":2.905,"l":2.88,"n":178,"o":2.88,"t":"2026-10-02T13:45:00Z","v":67207,"vw":2.896355},{"c":2.92,"h":2.92,"l":2.895,"n":112,"o":2.895,"t":"2026-10-02T14:00:00Z","v":24819,"vw":2.913917},{"c":2.915,"h":2.9285,"l":2.915,"n":82,"o":2.9285,"t":"2026-10-02T14:15:00Z","v":8517,"vw":2.918676},{"c":2.915,"h":2.92,"l":2.91,"n":54,"o":2.915,"t":"2026-10-02T14:30:00Z","v":4526,"vw":2.912443},{"c":2.895,"h":2.92,"l":2.895,"n":151,"o":2.915,"t":"2026-10-02T14:45:00Z","v":37929,"vw":2.910578},{"c":2.88,"h":2.9,"l":2.88,"n":144,"o":2.89,"t":"2026-10-02T15:00:00Z","v":34471,"vw":2.888872},{"c":2.885,"h":2.8891,"l":2.87,"n":134,"o":2.8891,"t":"2026-10-02T15:15:00Z","v":23837,"vw":2.880244},{"c":2.885,"h":2.89,"l":2.8817,"n":54,"o":2.8817,"t":"2026-10-02T15:30:00Z","v":4567,"vw":2.885898},{"c":2.89,"h":2.895,"l":2.885,"n":78,"o":2.885,"t":"2026-10-02T15:45:00Z","v":10378,"vw":2.890091},{"c":2.91,"h":2.91,"l":2.89,"n":129,"o":2.89,"t":"2026-10-02T16:00:00Z","v":30172,"vw":2.90035},{"c":2.905,"h":2.92,"l":2.905,"n":104,"o":2.91,"t":"2026-10-02T16:15:00Z","v":10650,"vw":2.909287},{"c":2.915,"h":2.92,"l":2.905,"n":55,"o":2.905,"t":"2026-10-02T16:30:00Z","v":6177,"vw":2.911466},{"c":2.905,"h":2.915,"l":2.905,"n":38,"o":2.915,"t":"2026-10-02T16:45:00Z","v":11825,"vw":2.910387},{"c":2.915,"h":2.92,"l":2.91,"n":119,"o":2.91,"t":"2026-10-02T17:00:00Z","v":26742,"vw":2.916863},{"c":2.905,"h":2.92,"l":2.905,"n":109,"o":2.915,"t":"2026-10-02T17:15:00Z","v":22705,"vw":2.910209},{"c":2.91,"h":2.915,"l":2.91,"n":104,"o":2.91,"t":"2026-10-02T17:30:00Z","v":14709,"vw":2.910301},{"c":2.915,"h":2.915,"l":2.9007,"n":78,"o":2.91,"t":"2026-10-02T17:45:00Z","v":9441,"vw":2.907901},{"c":2.92,"h":2.92,"l":2.905,"n":58,"o":2.915,"t":"2026-10-02T18:00:00Z","v":8969,"vw":2.910932},{"c":2.905,"h":2.915,"l":2.905,"n":51,"o":2.91,"t":"2026-10-02T18:15:00Z","v":9105,"vw":2.90872},{"c":2.91,"h":2.915,"l":2.9,"n":104,"o":2.905,"t":"2026-10-02T18:30:00Z","v":17231,"vw":2.907741},{"c":2.905,"h":2.91,"l":2.904,"n":43,"o":2.905,"t":"2026-10-02T18:45:00Z","v":3269,"vw":2.905326},{"c":2.9,"h":2.91,"l":2.895,"n":143,"o":2.91,"t":"2026-10-02T19:00:00Z","v":20783,"vw":2.901407},{"c":2.895,"h":2.905,"l":2.89,"n":62,"o":2.905,"t":"2026-10-02T19:15:00Z","v":7682,"vw":2.900011},{"c":2.9,"h":2.9,"l":2.89,"n":82,"o":2.9,"t":"2026-10-02T19:30:00Z","v":6493,"vw":2.896994},{"c":2.835,"h":2.9,"l":2.83,"n":730,"o":2.9,"t":"2026-10-02T19:45:00Z","v":98831,"vw":2.870109},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-02T20:00:00Z","v":15271,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-02T21:00:00Z","v":300,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-05T08:00:00Z","v":1000,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-05T13:15:00Z","v":200,"vw":2.86},{"c":2.845,"h":2.86,"l":2.84,"n":83,"o":2.86,"t":"2026-10-05T13:30:00Z","v":32853,"vw":2.852868},{"c":2.84,"h":2.85,"l":2.8311,"n":41,"o":2.84,"t":"2026-10-05T13:45:00Z","v":7630,"vw":2.838454},{"c":2.842,"h":2.85,"l":2.84,"n":108,"o":2.845,"t":"2026-10-05T14:00:00Z","v":25410,"vw":2.845763},{"c":2.8285,"h":2.8479,"l":2.825,"n":70,"o":2.845,"t":"2026-10-05T14:15:00Z","v":10121,"vw":2.834782},{"c":2.805,"h":2.825,"l":2.805,"n":107,"o":2.825,"t":"2026-10-05T14:30:00Z","v":10099,"vw":2.814296},{"c":2.835,"h":2.835,"l":2.79,"n":223,"o":2.81,"t":"2026-10-05T14:45:00Z","v":64569,"vw":2.806446},{"c":2.82,"h":2.85,"l":2.8123,"n":222,"o":2.84,"t":"2026-10-05T15:00:00Z","v":38109,"vw":2.835969},{"c":2.815,"h":2.82,"l":2.815,"n":50,"o":2.815,"t":"2026-10-05T15:15:00Z","v":8838,"vw":2.815556},{"c":2.82,"h":2.82,"l":2.81,"n":55,"o":2.815,"t":"2026-10-05T15:30:00Z","v":6025,"vw":2.816787},{"c":2.82,"h":2.825,"l":2.81,"n":75,"o":2.82,"t":"2026-10-05T15:45:00Z","v":20574,"vw":2.819267},{"c":2.825,"h":2.825,"l":2.815,"n":61,"o":2.825,"t":"2026-10-05T16:00:00Z","v":8567,"vw":2.822047},{"c":2.84,"h":2.84,"l":2.82,"n":47,"o":2.825,"t":"2026-10-05T16:15:00Z","v":10737,"vw":2.831864},{"c":2.84,"h":2.84,"l":2.83,"n":28,"o":2.83,"t":"2026-10-05T16:30:00Z","v":5821,"vw":2.833343},{"c":2.83,"h":2.845,"l":2.83,"n":98,"o":2.835,"t":"2026-10-05T16:45:00Z","v":20799,"vw":2.838655},{"c":2.82,"h":2.84,"l":2.815,"n":111,"o":2.83,"t":"2026-10-05T17:00:00Z","v":15547,"vw":2.821676},{"c":2.805,"h":2.82,"l":2.805,"n":24,"o":2.81,"t":"2026-10-05T17:15:00Z","v":3111,"vw":2.811685},{"c":2.815,"h":2.815,"l":2.8031,"n":80,"o":2.81,"t":"2026-10-05T17:30:00Z","v":11248,"vw":2.809179},{"c":2.82,"h":2.82,"l":2.81,"n":41,"o":2.815,"t":"2026-10-05T17:45:00Z","v":3242,"vw":2.813621},{"c":2.79,"h":2.82,"l":2.772,"n":297,"o":2.815,"t":"2026-10-05T18:00:00Z","v":72220,"vw":2.797698},{"c":2.785,"h":2.79,"l":2.775,"n":234,"o":2.79,"t":"2026-10-05T18:15:00Z","v":37406,"vw":2.782596},{"c":2.775,"h":2.785,"l":2.77,"n":101,"o":2.78,"t":"2026-10-05T18:30:00Z","v":15878,"vw":2.778342},{"c":2.785,"h":2.785,"l":2.77,"n":87,"o":2.775,"t":"2026-10-05T18:45:00Z","v":12291,"vw":2.777069},{"c":2.775,"h":2.79,"l":2.775,"n":108,"o":2.785,"t":"2026-10-05T19:00:00Z","v":15900,"vw":2.783367},{"c":2.745,"h":2.78,"l":2.74,"n":215,"o":2.775,"t":"2026-10-05T19:15:00Z","v":75375,"vw":2.751573},{"c":2.715,"h":2.745,"l":2.7107,"n":318,"o":2.745,"t":"2026-10-05T19:30:00Z","v":65341,"vw":2.73042},{"c":2.715,"h":2.72,"l":2.69,"n":1275,"o":2.715,"t":"2026-10-05T19:45:00Z","v":304160,"vw":2.706481},{"c":2.8,"h":2.8,"l":2.72,"n":9,"o":2.72,"t":"2026-10-05T20:00:00Z","v":44208,"vw":2.720272},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-05T20:15:00Z","v":110,"vw":2.77},{"c":2.74,"h":2.74,"l":2.7,"n":3,"o":2.7,"t":"2026-10-05T20:30:00Z","v":948,"vw":2.705561},{"c":2.73,"h":2.73,"l":2.7285,"n":2,"o":2.7285,"t":"2026-10-05T21:00:00Z","v":200,"vw":2.72925},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-05T21:15:00Z","v":260,"vw":2.72},{"c":2.7514,"h":2.7514,"l":2.7514,"n":1,"o":2.7514,"t":"2026-10-05T21:45:00Z","v":600,"vw":2.7514},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-06T12:15:00Z","v":150,"vw":2.71},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-06T13:00:00Z","v":102,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-06T13:15:00Z","v":392,"vw":2.75},{"c":2.75,"h":2.75,"l":2.72,"n":150,"o":2.75,"t":"2026-10-06T13:30:00Z","v":41988,"vw":2.736517},{"c":2.745,"h":2.765,"l":2.7406,"n":147,"o":2.745,"t":"2026-10-06T13:45:00Z","v":36919,"vw":2.751126},{"c":2.735,"h":2.75,"l":2.735,"n":56,"o":2.745,"t":"2026-10-06T14:00:00Z","v":8780,"vw":2.742642},{"c":2.725,"h":2.735,"l":2.72,"n":281,"o":2.735,"t":"2026-10-06T14:15:00Z","v":31214,"vw":2.723329},{"c":2.728,"h":2.735,"l":2.72,"n":60,"o":2.73,"t":"2026-10-06T14:30:00Z","v":19548,"vw":2.728098},{"c":2.735,"h":2.74,"l":2.72,"n":113,"o":2.73,"t":"2026-10-06T14:45:00Z","v":31662,"vw":2.734379},{"c":2.74,"h":2.74,"l":2.735,"n":42,"o":2.735,"t":"2026-10-06T15:00:00Z","v":8002,"vw":2.737985},{"c":2.74,"h":2.74,"l":2.735,"n":14,"o":2.735,"t":"2026-10-06T15:15:00Z","v":1540,"vw":2.736742},{"c":2.735,"h":2.745,"l":2.73,"n":77,"o":2.74,"t":"2026-10-06T15:30:00Z","v":17648,"vw":2.736718},{"c":2.73,"h":2.74,"l":2.73,"n":29,"o":2.735,"t":"2026-10-06T15:45:00Z","v":3774,"vw":2.734163},{"c":2.73,"h":2.735,"l":2.73,"n":20,"o":2.735,"t":"2026-10-06T16:00:00Z","v":3439,"vw":2.73484},{"c":2.715,"h":2.74,"l":2.715,"n":112,"o":2.74,"t":"2026-10-06T16:15:00Z","v":48480,"vw":2.735137},{"c":2.725,"h":2.725,"l":2.715,"n":73,"o":2.715,"t":"2026-10-06T16:30:00Z","v":9168,"vw":2.719803},{"c":2.725,"h":2.73,"l":2.7201,"n":14,"o":2.725,"t":"2026-10-06T16:45:00Z","v":5951,"vw":2.725181},{"c":2.725,"h":2.73,"l":2.72,"n":28,"o":2.725,"t":"2026-10-06T17:00:00Z","v":3391,"vw":2.724051},{"c":2.725,"h":2.73,"l":2.715,"n":80,"o":2.725,"t":"2026-10-06T17:15:00Z","v":20138,"vw":2.720371},{"c":2.75,"h":2.75,"l":2.725,"n":80,"o":2.725,"t":"2026-10-06T17:30:00Z","v":20480,"vw":2.736294},{"c":2.745,"h":2.75,"l":2.74,"n":110,"o":2.75,"t":"2026-10-06T17:45:00Z","v":16645,"vw":2.745975},{"c":2.76,"h":2.76,"l":2.745,"n":82,"o":2.745,"t":"2026-10-06T18:00:00Z","v":19318,"vw":2.749979},{"c":2.7531,"h":2.765,"l":2.7531,"n":65,"o":2.76,"t":"2026-10-06T18:15:00Z","v":9654,"vw":2.760638},{"c":2.775,"h":2.775,"l":2.755,"n":84,"o":2.76,"t":"2026-10-06T18:30:00Z","v":17218,"vw":2.766734},{"c":2.795,"h":2.805,"l":2.775,"n":280,"o":2.775,"t":"2026-10-06T18:45:00Z","v":45281,"vw":2.793135},{"c":2.8,"h":2.8,"l":2.792,"n":97,"o":2.8,"t":"2026-10-06T19:00:00Z","v":16568,"vw":2.797067},{"c":2.8,"h":2.8,"l":2.785,"n":145,"o":2.8,"t":"2026-10-06T19:15:00Z","v":12968,"vw":2.793013},{"c":2.785,"h":2.805,"l":2.785,"n":402,"o":2.8,"t":"2026-10-06T19:30:00Z","v":68855,"vw":2.797542},{"c":2.795,"h":2.81,"l":2.76,"n":867,"o":2.785,"t":"2026-10-06T19:45:00Z","v":96529,"vw":2.782331},{"c":2.82,"h":2.9,"l":2.79,"n":14,"o":2.79,"t":"2026-10-06T20:00:00Z","v":22995,"vw":2.790701},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-06T22:45:00Z","v":215,"vw":2.81},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-07T08:00:00Z","v":109,"vw":2.79},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-07T11:00:00Z","v":885,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T11:30:00Z","v":100,"vw":2.75},{"c":2.7652,"h":2.7652,"l":2.7652,"n":1,"o":2.7652,"t":"2026-10-07T12:00:00Z","v":100,"vw":2.7652},{"c":2.75,"h":2.79,"l":2.75,"n":6,"o":2.79,"t":"2026-10-07T12:30:00Z","v":3291,"vw":2.76561},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-07T13:15:00Z","v":403,"vw":2.75},{"c":2.75,"h":2.81,"l":2.72,"n":130,"o":2.75,"t":"2026-10-07T13:30:00Z","v":58973,"vw":2.746584},{"c":2.745,"h":2.755,"l":2.74,"n":96,"o":2.75,"t":"2026-10-07T13:45:00Z","v":34932,"vw":2.750073},{"c":2.745,"h":2.745,"l":2.735,"n":81,"o":2.742,"t":"2026-10-07T14:00:00Z","v":21601,"vw":2.73936},{"c":2.735,"h":2.745,"l":2.735,"n":45,"o":2.7401,"t":"2026-10-07T14:15:00Z","v":9237,"vw":2.742386},{"c":2.7399,"h":2.7399,"l":2.73,"n":17,"o":2.735,"t":"2026-10-07T14:30:00Z","v":1780,"vw":2.734694},{"c":2.71,"h":2.735,"l":2.71,"n":410,"o":2.735,"t":"2026-10-07T14:45:00Z","v":55667,"vw":2.721458},{"c":2.735,"h":2.75,"l":2.71,"n":249,"o":2.715,"t":"2026-10-07T15:00:00Z","v":74045,"vw":2.730514},{"c":2.735,"h":2.735,"l":2.73,"n":46,"o":2.735,"t":"2026-10-07T15:15:00Z","v":4317,"vw":2.734841},{"c":2.73,"h":2.735,"l":2.72,"n":147,"o":2.735,"t":"2026-10-07T15:30:00Z","v":23984,"vw":2.729693},{"c":2.735,"h":2.74,"l":2.73,"n":66,"o":2.735,"t":"2026-10-07T15:45:00Z","v":8341,"vw":2.735062},{"c":2.715,"h":2.735,"l":2.71,"n":133,"o":2.735,"t":"2026-10-07T16:00:00Z","v":22562,"vw":2.721329},{"c":2.72,"h":2.72,"l":2.71,"n":69,"o":2.715,"t":"2026-10-07T16:15:00Z","v":7548,"vw":2.714361},{"c":2.715,"h":2.72,"l":2.7101,"n":60,"o":2.7101,"t":"2026-10-07T16:30:00Z","v":15753,"vw":2.712966},{"c":2.715,"h":2.72,"l":2.71,"n":51,"o":2.715,"t":"2026-10-07T16:45:00Z","v":5867,"vw":2.715799},{"c":2.7186,"h":2.7186,"l":2.71,"n":42,"o":2.715,"t":"2026-10-07T17:00:00Z","v":4122,"vw":2.715034},{"c":2.715,"h":2.72,"l":2.715,"n":60,"o":2.715,"t":"2026-10-07T17:15:00Z","v":4817,"vw":2.715955},{"c":2.725,"h":2.725,"l":2.715,"n":62,"o":2.715,"t":"2026-10-07T17:30:00Z","v":9997,"vw":2.719024},{"c":2.7273,"h":2.73,"l":2.725,"n":20,"o":2.725,"t":"2026-10-07T17:45:00Z","v":2089,"vw":2.726037},{"c":2.735,"h":2.76,"l":2.7201,"n":254,"o":2.725,"t":"2026-10-07T18:00:00Z","v":72577,"vw":2.745232},{"c":2.725,"h":2.74,"l":2.7216,"n":57,"o":2.735,"t":"2026-10-07T18:15:00Z","v":8305,"vw":2.728942},{"c":2.73,"h":2.73,"l":2.725,"n":45,"o":2.725,"t":"2026-10-07T18:30:00Z","v":6640,"vw":2.727004},{"c":2.7227,"h":2.73,"l":2.7227,"n":42,"o":2.725,"t":"2026-10-07T18:45:00Z","v":5753,"vw":2.727911},{"c":2.725,"h":2.73,"l":2.725,"n":46,"o":2.725,"t":"2026-10-07T19:00:00Z","v":3828,"vw":2.725872},{"c":2.73,"h":2.735,"l":2.7212,"n":83,"o":2.725,"t":"2026-10-07T19:15:00Z","v":7833,"vw":2.72889},{"c":2.715,"h":2.725,"l":2.715,"n":110,"o":2.725,"t":"2026-10-07T19:30:00Z","v":9839,"vw":2.718708},{"c":2.69,"h":2.72,"l":2.68,"n":417,"o":2.715,"t":"2026-10-07T19:45:00Z","v":97491,"vw":2.699939},{"c":2.68,"h":2.7,"l":2.68,"n":13,"o":2.685,"t":"2026-10-07T20:00:00Z","v":26384,"vw":2.685431},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-07T20:30:00Z","v":150,"vw":2.7},{"c":2.67,"h":2.68,"l":2.67,"n":4,"o":2.68,"t":"2026-10-08T10:45:00Z","v":207,"vw":2.675},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-08T11:00:00Z","v":338,"vw":2.67},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-08T11:45:00Z","v":1200,"vw":2.75},{"c":2.725,"h":2.725,"l":2.675,"n":91,"o":2.69,"t":"2026-10-08T13:30:00Z","v":54843,"vw":2.695676},{"c":2.67,"h":2.725,"l":2.66,"n":201,"o":2.725,"t":"2026-10-08T13:45:00Z","v":38461,"vw":2.690443},{"c":2.65,"h":2.67,"l":2.64,"n":232,"o":2.67,"t":"2026-10-08T14:00:00Z","v":76197,"vw":2.657717},{"c":2.66,"h":2.675,"l":2.645,"n":238,"o":2.645,"t":"2026-10-08T14:15:00Z","v":55754,"vw":2.662082},{"c":2.67,"h":2.67,"l":2.66,"n":123,"o":2.665,"t":"2026-10-08T14:30:00Z","v":31582,"vw":2.666704},{"c":2.675,"h":2.68,"l":2.665,"n":429,"o":2.665,"t":"2026-10-08T14:45:00Z","v":116924,"vw":2.670156},{"c":2.66,"h":2.67,"l":2.66,"n":106,"o":2.67,"t":"2026-10-08T15:00:00Z","v":33000,"vw":2.662404},{"c":2.665,"h":2.67,"l":2.66,"n":107,"o":2.66,"t":"2026-10-08T15:15:00Z","v":32948,"vw":2.664812},{"c":2.68,"h":2.68,"l":2.66,"n":138,"o":2.665,"t":"2026-10-08T15:30:00Z","v":28922,"vw":2.66789},{"c":2.67,"h":2.675,"l":2.665,"n":88,"o":2.67,"t":"2026-10-08T15:45:00Z","v":15377,"vw":2.670553},{"c":2.685,"h":2.685,"l":2.67,"n":127,"o":2.675,"t":"2026-10-08T16:00:00Z","v":19918,"vw":2.677294},{"c":2.68,"h":2.705,"l":2.68,"n":113,"o":2.685,"t":"2026-10-08T16:15:00Z","v":19117,"vw":2.691664},{"c":2.685,"h":2.685,"l":2.68,"n":42,"o":2.685,"t":"2026-10-08T16:30:00Z","v":4343,"vw":2.68329},{"c":2.69,"h":2.69,"l":2.665,"n":320,"o":2.685,"t":"2026-10-08T16:45:00Z","v":84951,"vw":2.673799},{"c":2.69,"h":2.69,"l":2.68,"n":67,"o":2.685,"t":"2026-10-08T17:00:00Z","v":5113,"vw":2.683739},{"c":2.675,"h":2.69,"l":2.67,"n":117,"o":2.68,"t":"2026-10-08T17:15:00Z","v":29522,"vw":2.674415},{"c":2.68,"h":2.69,"l":2.67,"n":106,"o":2.68,"t":"2026-10-08T17:30:00Z","v":18278,"vw":2.679785},{"c":2.67,"h":2.68,"l":2.67,"n":102,"o":2.67,"t":"2026-10-08T17:45:00Z","v":26768,"vw":2.672395},{"c":2.67,"h":2.68,"l":2.67,"n":46,"o":2.68,"t":"2026-10-08T18:00:00Z","v":4979,"vw":2.67219},{"c":2.675,"h":2.68,"l":2.67,"n":39,"o":2.675,"t":"2026-10-08T18:15:00Z","v":3202,"vw":2.674},{"c":2.66,"h":2.675,"l":2.66,"n":154,"o":2.67,"t":"2026-10-08T18:30:00Z","v":42384,"vw":2.668634},{"c":2.67,"h":2.67,"l":2.66,"n":82,"o":2.665,"t":"2026-10-08T18:45:00Z","v":13147,"vw":2.668106},{"c":2.65,"h":2.67,"l":2.65,"n":124,"o":2.66,"t":"2026-10-08T19:00:00Z","v":14895,"vw":2.655732},{"c":2.665,"h":2.67,"l":2.65,"n":112,"o":2.655,"t":"2026-10-08T19:15:00Z","v":34842,"vw":2.660324},{"c":2.69,"h":2.7,"l":2.67,"n":172,"o":2.67,"t":"2026-10-08T19:30:00Z","v":43496,"vw":2.685609},{"c":2.69,"h":2.71,"l":2.68,"n":601,"o":2.7,"t":"2026-10-08T19:45:00Z","v":121697,"vw":2.700234},{"c":2.74,"h":2.74,"l":2.7,"n":6,"o":2.7,"t":"2026-10-08T20:00:00Z","v":93521,"vw":2.700044},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-08T20:45:00Z","v":235,"vw":2.7},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-08T21:00:00Z","v":100,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-09T12:30:00Z","v":250,"vw":2.8},{"c":2.65,"h":2.7,"l":2.65,"n":178,"o":2.7,"t":"2026-10-09T13:30:00Z","v":56176,"vw":2.663297},{"c":2.655,"h":2.6585,"l":2.6418,"n":109,"o":2.655,"t":"2026-10-09T13:45:00Z","v":19613,"vw":2.650952},{"c":2.655,"h":2.67,"l":2.655,"n":109,"o":2.655,"t":"2026-10-09T14:00:00Z","v":21463,"vw":2.6621},{"c":2.655,"h":2.6559,"l":2.65,"n":24,"o":2.65,"t":"2026-10-09T14:15:00Z","v":2621,"vw":2.655144},{"c":2.64,"h":2.65,"l":2.64,"n":41,"o":2.65,"t":"2026-10-09T14:30:00Z","v":10685,"vw":2.645158},{"c":2.635,"h":2.645,"l":2.63,"n":141,"o":2.64,"t":"2026-10-09T14:45:00Z","v":26231,"vw":2.636795},{"c":2.635,"h":2.635,"l":2.625,"n":62,"o":2.6301,"t":"2026-10-09T15:00:00Z","v":11041,"vw":2.628798},{"c":2.6386,"h":2.64,"l":2.62,"n":90,"o":2.6311,"t":"2026-10-09T15:15:00Z","v":37223,"vw":2.625468},{"c":2.67,"h":2.67,"l":2.64,"n":116,"o":2.64,"t":"2026-10-09T15:30:00Z","v":25245,"vw":2.655302},{"c":2.665,"h":2.67,"l":2.665,"n":60,"o":2.665,"t":"2026-10-09T15:45:00Z","v":6082,"vw":2.667606},{"c":2.665,"h":2.67,"l":2.66,"n":65,"o":2.665,"t":"2026-10-09T16:00:00Z","v":24459,"vw":2.660896},{"c":2.675,"h":2.68,"l":2.66,"n":130,"o":2.665,"t":"2026-10-09T16:15:00Z","v":38921,"vw":2.669744},{"c":2.685,"h":2.685,"l":2.6741,"n":109,"o":2.68,"t":"2026-10-09T16:30:00Z","v":13777,"vw":2.677033},{"c":2.6812,"h":2.69,"l":2.68,"n":29,"o":2.68,"t":"2026-10-09T16:45:00Z","v":5452,"vw":2.684578},{"c":2.665,"h":2.69,"l":2.66,"n":92,"o":2.681,"t":"2026-10-09T17:00:00Z","v":10577,"vw":2.676034},{"c":2.665,"h":2.665,"l":2.66,"n":39,"o":2.66,"t":"2026-10-09T17:15:00Z","v":10218,"vw":2.662682},{"c":2.665,"h":2.665,"l":2.66,"n":37,"o":2.665,"t":"2026-10-09T17:30:00Z","v":2204,"vw":2.664096},{"c":2.6659,"h":2.6659,"l":2.66,"n":31,"o":2.665,"t":"2026-10-09T17:45:00Z","v":2794,"vw":2.663638},{"c":2.67,"h":2.67,"l":2.665,"n":24,"o":2.665,"t":"2026-10-09T18:00:00Z","v":5640,"vw":2.669518},{"c":2.67,"h":2.675,"l":2.6623,"n":187,"o":2.665,"t":"2026-10-09T18:15:00Z","v":50823,"vw":2.667969},{"c":2.67,"h":2.68,"l":2.67,"n":85,"o":2.67,"t":"2026-10-09T18:30:00Z","v":6032,"vw":2.672596},{"c":2.675,"h":2.68,"l":2.67,"n":46,"o":2.67,"t":"2026-10-09T18:45:00Z","v":12004,"vw":2.676952},{"c":2.675,"h":2.68,"l":2.67,"n":57,"o":2.675,"t":"2026-10-09T19:00:00Z","v":3910,"vw":2.674571},{"c":2.675,"h":2.68,"l":2.675,"n":67,"o":2.675,"t":"2026-10-09T19:15:00Z","v":4720,"vw":2.676116},{"c":2.675,"h":2.6899,"l":2.67,"n":124,"o":2.68,"t":"2026-10-09T19:30:00Z","v":28795,"vw":2.680482},{"c":2.675,"h":2.68,"l":2.67,"n":490,"o":2.67,"t":"2026-10-09T19:45:00Z","v":81810,"vw":2.673296},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-09T20:00:00Z","v":5957,"vw":2.68},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-09T20:30:00Z","v":100,"vw":2.74},{"c":2.6108,"h":2.6108,"l":2.6,"n":3,"o":2.6,"t":"2026-10-12T11:00:00Z","v":300,"vw":2.607101},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-12T11:45:00Z","v":100,"vw":2.67},{"c":2.635,"h":2.65,"l":2.635,"n":5,"o":2.65,"t":"2026-10-12T13:15:00Z","v":500,"vw":2.638074},{"c":2.665,"h":2.67,"l":2.6007,"n":97,"o":2.6007,"t":"2026-10-12T13:30:00Z","v":15876,"vw":2.664195},{"c":2.65,"h":2.6699,"l":2.65,"n":11,"o":2.665,"t":"2026-10-12T13:45:00Z","v":3930,"vw":2.663132},{"c":2.66,"h":2.67,"l":2.66,"n":50,"o":2.665,"t":"2026-10-12T14:00:00Z","v":13652,"vw":2.664538},{"c":2.655,"h":2.655,"l":2.655,"n":10,"o":2.655,"t":"2026-10-12T14:15:00Z","v":2950,"vw":2.655},{"c":2.655,"h":2.655,"l":2.65,"n":9,"o":2.65,"t":"2026-10-12T14:30:00Z","v":5723,"vw":2.650526},{"c":2.66,"h":2.66,"l":2.65,"n":8,"o":2.65,"t":"2026-10-12T14:45:00Z","v":956,"vw":2.657189},{"c":2.6513,"h":2.66,"l":2.6513,"n":5,"o":2.655,"t":"2026-10-12T15:00:00Z","v":639,"vw":2.653601},{"c":2.65,"h":2.6599,"l":2.65,"n":17,"o":2.655,"t":"2026-10-12T15:15:00Z","v":2943,"vw":2.658483},{"c":2.645,"h":2.66,"l":2.645,"n":50,"o":2.6501,"t":"2026-10-12T15:30:00Z","v":8971,"vw":2.650139},{"c":2.65,"h":2.65,"l":2.6401,"n":17,"o":2.645,"t":"2026-10-12T15:45:00Z","v":7766,"vw":2.643136},{"c":2.64,"h":2.65,"l":2.64,"n":8,"o":2.65,"t":"2026-10-12T16:00:00Z","v":469,"vw":2.646667},{"c":2.65,"h":2.655,"l":2.6464,"n":85,"o":2.6464,"t":"2026-10-12T16:15:00Z","v":17042,"vw":2.649697},{"c":2.65,"h":2.655,"l":2.645,"n":66,"o":2.655,"t":"2026-10-12T16:30:00Z","v":10422,"vw":2.648698},{"c":2.645,"h":2.65,"l":2.6414,"n":11,"o":2.65,"t":"2026-10-12T16:45:00Z","v":3316,"vw":2.643583},{"c":2.645,"h":2.65,"l":2.6415,"n":15,"o":2.6415,"t":"2026-10-12T17:00:00Z","v":9243,"vw":2.643822},{"c":2.63,"h":2.65,"l":2.62,"n":107,"o":2.645,"t":"2026-10-12T17:15:00Z","v":40960,"vw":2.632486},{"c":2.6199,"h":2.63,"l":2.61,"n":164,"o":2.63,"t":"2026-10-12T17:30:00Z","v":47786,"vw":2.616759},{"c":2.625,"h":2.63,"l":2.615,"n":90,"o":2.615,"t":"2026-10-12T17:45:00Z","v":16085,"vw":2.625027},{"c":2.65,"h":2.65,"l":2.625,"n":122,"o":2.625,"t":"2026-10-12T18:00:00Z","v":27141,"vw":2.635265},{"c":2.645,"h":2.65,"l":2.6414,"n":56,"o":2.645,"t":"2026-10-12T18:15:00Z","v":6099,"vw":2.645305},{"c":2.65,"h":2.65,"l":2.64,"n":25,"o":2.65,"t":"2026-10-12T18:30:00Z","v":1813,"vw":2.646333},{"c":2.6428,"h":2.65,"l":2.635,"n":83,"o":2.64,"t":"2026-10-12T18:45:00Z","v":13148,"vw":2.641747},{"c":2.635,"h":2.65,"l":2.635,"n":53,"o":2.6415,"t":"2026-10-12T19:00:00Z","v":9054,"vw":2.641634},{"c":2.625,"h":2.64,"l":2.625,"n":95,"o":2.635,"t":"2026-10-12T19:15:00Z","v":17694,"vw":2.630493},{"c":2.63,"h":2.64,"l":2.625,"n":114,"o":2.625,"t":"2026-10-12T19:30:00Z","v":23659,"vw":2.631761},{"c":2.6,"h":2.64,"l":2.6,"n":407,"o":2.635,"t":"2026-10-12T19:45:00Z","v":77800,"vw":2.617487},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-12T20:00:00Z","v":23023,"vw":2.62},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-12T21:00:00Z","v":100,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-12T22:30:00Z","v":200,"vw":2.66},{"c":2.635,"h":2.635,"l":2.6,"n":57,"o":2.6,"t":"2026-10-13T13:30:00Z","v":12690,"vw":2.614563},{"c":2.635,"h":2.65,"l":2.62,"n":162,"o":2.63,"t":"2026-10-13T13:45:00Z","v":34818,"vw":2.637899},{"c":2.645,"h":2.65,"l":2.6308,"n":99,"o":2.635,"t":"2026-10-13T14:00:00Z","v":13652,"vw":2.637021},{"c":2.655,"h":2.655,"l":2.65,"n":105,"o":2.65,"t":"2026-10-13T14:15:00Z","v":18891,"vw":2.650663},{"c":2.655,"h":2.66,"l":2.655,"n":47,"o":2.655,"t":"2026-10-13T14:30:00Z","v":7883,"vw":2.656532},{"c":2.64,"h":2.6599,"l":2.64,"n":125,"o":2.65,"t":"2026-10-13T14:45:00Z","v":31411,"vw":2.65098},{"c":2.625,"h":2.64,"l":2.625,"n":92,"o":2.64,"t":"2026-10-13T15:00:00Z","v":15118,"vw":2.634058},{"c":2.615,"h":2.6299,"l":2.6104,"n":66,"o":2.6225,"t":"2026-10-13T15:15:00Z","v":21011,"vw":2.617531},{"c":2.61,"h":2.6197,"l":2.61,"n":11,"o":2.6197,"t":"2026-10-13T15:30:00Z","v":10529,"vw":2.618464},{"c":2.6314,"h":2.635,"l":2.61,"n":97,"o":2.615,"t":"2026-10-13T15:45:00Z","v":34192,"vw":2.619476},{"c":2.645,"h":2.645,"l":2.6301,"n":71,"o":2.6312,"t":"2026-10-13T16:00:00Z","v":13465,"vw":2.635334},{"c":2.64,"h":2.65,"l":2.635,"n":68,"o":2.6412,"t":"2026-10-13T16:15:00Z","v":19818,"vw":2.642257},{"c":2.64,"h":2.645,"l":2.64,"n":28,"o":2.645,"t":"2026-10-13T16:30:00Z","v":3051,"vw":2.642184},{"c":2.64,"h":2.645,"l":2.64,"n":38,"o":2.64,"t":"2026-10-13T16:45:00Z","v":4993,"vw":2.64284},{"c":2.635,"h":2.645,"l":2.63,"n":63,"o":2.64,"t":"2026-10-13T17:00:00Z","v":5921,"vw":2.639076},{"c":2.63,"h":2.635,"l":2.63,"n":54,"o":2.635,"t":"2026-10-13T17:15:00Z","v":5724,"vw":2.631259},{"c":2.635,"h":2.635,"l":2.63,"n":43,"o":2.63,"t":"2026-10-13T17:30:00Z","v":3237,"vw":2.631337},{"c":2.63,"h":2.635,"l":2.63,"n":57,"o":2.635,"t":"2026-10-13T17:45:00Z","v":8382,"vw":2.633942},{"c":2.635,"h":2.64,"l":2.63,"n":61,"o":2.635,"t":"2026-10-13T18:00:00Z","v":11697,"vw":2.637225},{"c":2.64,"h":2.64,"l":2.63,"n":31,"o":2.6399,"t":"2026-10-13T18:15:00Z","v":10436,"vw":2.637913},{"c":2.63,"h":2.64,"l":2.63,"n":125,"o":2.635,"t":"2026-10-13T18:30:00Z","v":12901,"vw":2.631848},{"c":2.635,"h":2.64,"l":2.63,"n":82,"o":2.63,"t":"2026-10-13T18:45:00Z","v":7072,"vw":2.630566},{"c":2.63,"h":2.63,"l":2.62,"n":94,"o":2.63,"t":"2026-10-13T19:00:00Z","v":9488,"vw":2.629668},{"c":2.625,"h":2.63,"l":2.625,"n":22,"o":2.6299,"t":"2026-10-13T19:15:00Z","v":3945,"vw":2.626739},{"c":2.64,"h":2.64,"l":2.625,"n":89,"o":2.625,"t":"2026-10-13T19:30:00Z","v":16174,"vw":2.62998},{"c":2.62,"h":2.645,"l":2.62,"n":477,"o":2.6336,"t":"2026-10-13T19:45:00Z","v":99673,"vw":2.6286},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-13T20:00:00Z","v":27338,"vw":2.64},{"c":2.67,"h":2.67,"l":2.6677,"n":3,"o":2.67,"t":"2026-10-13T23:00:00Z","v":8700,"vw":2.669339},{"c":2.6695,"h":2.6695,"l":2.6695,"n":1,"o":2.6695,"t":"2026-10-13T23:15:00Z","v":5000,"vw":2.6695},{"c":2.6692,"h":2.6692,"l":2.6692,"n":1,"o":2.6692,"t":"2026-10-13T23:30:00Z","v":5000,"vw":2.6692},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T11:00:00Z","v":490,"vw":2.63},{"c":2.6286,"h":2.6286,"l":2.6286,"n":1,"o":2.6286,"t":"2026-10-14T13:00:00Z","v":730,"vw":2.6286},{"c":2.63,"h":2.63,"l":2.58,"n":135,"o":2.59,"t":"2026-10-14T13:30:00Z","v":62186,"vw":2.597954},{"c":2.625,"h":2.65,"l":2.61,"n":550,"o":2.62,"t":"2026-10-14T13:45:00Z","v":73867,"vw":2.627126},{"c":2.615,"h":2.625,"l":2.615,"n":40,"o":2.6242,"t":"2026-10-14T14:00:00Z","v":3633,"vw":2.620252},{"c":2.635,"h":2.635,"l":2.61,"n":94,"o":2.615,"t":"2026-10-14T14:15:00Z","v":22423,"vw":2.621466},{"c":2.645,"h":2.645,"l":2.635,"n":41,"o":2.64,"t":"2026-10-14T14:30:00Z","v":5945,"vw":2.640024},{"c":2.65,"h":2.65,"l":2.63,"n":90,"o":2.645,"t":"2026-10-14T14:45:00Z","v":35090,"vw":2.638955},{"c":2.63,"h":2.64,"l":2.63,"n":61,"o":2.64,"t":"2026-10-14T15:00:00Z","v":14893,"vw":2.630728},{"c":2.63,"h":2.64,"l":2.63,"n":30,"o":2.63,"t":"2026-10-14T15:15:00Z","v":8759,"vw":2.631325},{"c":2.625,"h":2.635,"l":2.625,"n":234,"o":2.6302,"t":"2026-10-14T15:30:00Z","v":49795,"vw":2.630318},{"c":2.62,"h":2.625,"l":2.62,"n":28,"o":2.625,"t":"2026-10-14T15:45:00Z","v":11967,"vw":2.624365},{"c":2.605,"h":2.625,"l":2.605,"n":66,"o":2.625,"t":"2026-10-14T16:00:00Z","v":15150,"vw":2.611153},{"c":2.605,"h":2.615,"l":2.6001,"n":69,"o":2.605,"t":"2026-10-14T16:15:00Z","v":8869,"vw":2.606423},{"c":2.605,"h":2.61,"l":2.6001,"n":19,"o":2.6001,"t":"2026-10-14T16:30:00Z","v":3569,"vw":2.603928},{"c":2.605,"h":2.605,"l":2.6,"n":31,"o":2.605,"t":"2026-10-14T16:45:00Z","v":2212,"vw":2.603735},{"c":2.6,"h":2.61,"l":2.6,"n":31,"o":2.605,"t":"2026-10-14T17:00:00Z","v":9779,"vw":2.604866},{"c":2.61,"h":2.61,"l":2.6,"n":23,"o":2.605,"t":"2026-10-14T17:15:00Z","v":6714,"vw":2.608906},{"c":2.5888,"h":2.6,"l":2.58,"n":100,"o":2.6,"t":"2026-10-14T17:30:00Z","v":19667,"vw":2.593098},{"c":2.59,"h":2.59,"l":2.58,"n":58,"o":2.585,"t":"2026-10-14T17:45:00Z","v":30388,"vw":2.584985},{"c":2.585,"h":2.59,"l":2.58,"n":51,"o":2.585,"t":"2026-10-14T18:00:00Z","v":9121,"vw":2.584868},{"c":2.585,"h":2.59,"l":2.58,"n":90,"o":2.585,"t":"2026-10-14T18:15:00Z","v":12165,"vw":2.580775},{"c":2.585,"h":2.5888,"l":2.57,"n":87,"o":2.585,"t":"2026-10-14T18:30:00Z","v":21673,"vw":2.57984},{"c":2.6,"h":2.6,"l":2.58,"n":108,"o":2.58,"t":"2026-10-14T18:45:00Z","v":16666,"vw":2.588186},{"c":2.585,"h":2.595,"l":2.58,"n":65,"o":2.595,"t":"2026-10-14T19:00:00Z","v":14242,"vw":2.589586},{"c":2.58,"h":2.595,"l":2.58,"n":92,"o":2.59,"t":"2026-10-14T19:15:00Z","v":11525,"vw":2.589905},{"c":2.575,"h":2.585,"l":2.57,"n":163,"o":2.58,"t":"2026-10-14T19:30:00Z","v":31487,"vw":2.576999},{"c":2.555,"h":2.585,"l":2.545,"n":875,"o":2.575,"t":"2026-10-14T19:45:00Z","v":177815,"vw":2.564418},{"c":2.56,"h":2.56,"l":2.5569,"n":14,"o":2.56,"t":"2026-10-14T20:00:00Z","v":46747,"vw":2.559919},{"c":2.55,"h":2.5506,"l":2.55,"n":4,"o":2.5506,"t":"2026-10-14T20:30:00Z","v":3050,"vw":2.5502},{"c":2.5509,"h":2.5509,"l":2.5509,"n":1,"o":2.5509,"t":"2026-10-14T21:00:00Z","v":1000,"vw":2.5509},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-14T22:00:00Z","v":135,"vw":2.54},{"c":2.5774,"h":2.5774,"l":2.55,"n":3,"o":2.55,"t":"2026-10-15T11:30:00Z","v":2400,"vw":2.554567},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-15T12:00:00Z","v":200,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":8,"o":2.55,"t":"2026-10-15T13:15:00Z","v":778,"vw":2.55},{"c":2.548,"h":2.55,"l":2.53,"n":39,"o":2.55,"t":"2026-10-15T13:30:00Z","v":27671,"vw":2.537076},{"c":2.54,"h":2.545,"l":2.530001,"n":46,"o":2.54,"t":"2026-10-15T13:45:00Z","v":28621,"vw":2.537183},{"c":2.57,"h":2.57,"l":2.535,"n":181,"o":2.545,"t":"2026-10-15T14:00:00Z","v":101821,"vw":2.553262},{"c":2.55,"h":2.565,"l":2.545,"n":206,"o":2.565,"t":"2026-10-15T14:15:00Z","v":67328,"vw":2.551127},{"c":2.585,"h":2.585,"l":2.55,"n":150,"o":2.55,"t":"2026-10-15T14:30:00Z","v":43595,"vw":2.564686},{"c":2.585,"h":2.59,"l":2.575,"n":163,"o":2.585,"t":"2026-10-15T14:45:00Z","v":31967,"vw":2.581896},{"c":2.595,"h":2.595,"l":2.58,"n":155,"o":2.59,"t":"2026-10-15T15:00:00Z","v":39983,"vw":2.587255},{"c":2.585,"h":2.6,"l":2.58,"n":124,"o":2.595,"t":"2026-10-15T15:15:00Z","v":40478,"vw":2.583291},{"c":2.58,"h":2.585,"l":2.58,"n":55,"o":2.585,"t":"2026-10-15T15:30:00Z","v":11692,"vw":2.583573},{"c":2.575,"h":2.575,"l":2.57,"n":23,"o":2.5744,"t":"2026-10-15T15:45:00Z","v":3798,"vw":2.573635},{"c":2.575,"h":2.575,"l":2.5701,"n":33,"o":2.575,"t":"2026-10-15T16:00:00Z","v":8236,"vw":2.571899},{"c":2.57,"h":2.58,"l":2.565,"n":97,"o":2.5711,"t":"2026-10-15T16:15:00Z","v":18595,"vw":2.573387},{"c":2.58,"h":2.58,"l":2.57,"n":12,"o":2.57,"t":"2026-10-15T16:30:00Z","v":2464,"vw":2.573988},{"c":2.57,"h":2.58,"l":2.57,"n":16,"o":2.5788,"t":"2026-10-15T16:45:00Z","v":3610,"vw":2.574529},{"c":2.57,"h":2.58,"l":2.57,"n":95,"o":2.572,"t":"2026-10-15T17:00:00Z","v":34291,"vw":2.571609},{"c":2.58,"h":2.58,"l":2.57,"n":103,"o":2.57,"t":"2026-10-15T17:15:00Z","v":54355,"vw":2.578464},{"c":2.585,"h":2.59,"l":2.58,"n":158,"o":2.58,"t":"2026-10-15T17:30:00Z","v":73306,"vw":2.585897},{"c":2.585,"h":2.59,"l":2.58,"n":51,"o":2.58,"t":"2026-10-15T17:45:00Z","v":5543,"vw":2.584034},{"c":2.565,"h":2.59,"l":2.565,"n":86,"o":2.585,"t":"2026-10-15T18:00:00Z","v":15562,"vw":2.57568},{"c":2.565,"h":2.5686,"l":2.56,"n":26,"o":2.5601,"t":"2026-10-15T18:15:00Z","v":15095,"vw":2.561467},{"c":2.56,"h":2.57,"l":2.56,"n":33,"o":2.56,"t":"2026-10-15T18:30:00Z","v":6928,"vw":2.562778},{"c":2.565,"h":2.57,"l":2.56,"n":64,"o":2.565,"t":"2026-10-15T18:45:00Z","v":23181,"vw":2.56671},{"c":2.575,"h":2.575,"l":2.565,"n":95,"o":2.565,"t":"2026-10-15T19:00:00Z","v":10456,"vw":2.570126},{"c":2.575,"h":2.575,"l":2.57,"n":76,"o":2.57,"t":"2026-10-15T19:15:00Z","v":9458,"vw":2.572067},{"c":2.585,"h":2.59,"l":2.575,"n":182,"o":2.575,"t":"2026-10-15T19:30:00Z","v":38865,"vw":2.580301},{"c":2.585,"h":2.595,"l":2.575,"n":505,"o":2.585,"t":"2026-10-15T19:45:00Z","v":82767,"vw":2.583646},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-15T20:00:00Z","v":29419,"vw":2.6},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T20:15:00Z","v":174,"vw":2.7},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-15T22:15:00Z","v":127,"vw":2.57},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-15T22:30:00Z","v":100,"vw":2.62},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T12:30:00Z","v":100,"vw":2.7},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-16T12:45:00Z","v":150,"vw":2.64},{"c":2.605,"h":2.65,"l":2.5999,"n":96,"o":2.6,"t":"2026-10-16T13:30:00Z","v":39764,"vw":2.6026},{"c":2.585,"h":2.605,"l":2.58,"n":54,"o":2.605,"t":"2026-10-16T13:45:00Z","v":15682,"vw":2.587199},{"c":2.595,"h":2.6,"l":2.59,"n":62,"o":2.59,"t":"2026-10-16T14:00:00Z","v":12202,"vw":2.596288},{"c":2.595,"h":2.5988,"l":2.59,"n":11,"o":2.595,"t":"2026-10-16T14:15:00Z","v":2308,"vw":2.595568},{"c":2.59,"h":2.6,"l":2.59,"n":51,"o":2.59,"t":"2026-10-16T14:30:00Z","v":8007,"vw":2.593476},{"c":2.575,"h":2.59,"l":2.57,"n":64,"o":2.58,"t":"2026-10-16T14:45:00Z","v":75777,"vw":2.587799},{"c":2.575,"h":2.575,"l":2.56,"n":83,"o":2.5701,"t":"2026-10-16T15:00:00Z","v":28389,"vw":2.566901},{"c":2.57,"h":2.58,"l":2.57,"n":30,"o":2.58,"t":"2026-10-16T15:15:00Z","v":3787,"vw":2.570553},{"c":2.5758,"h":2.5799,"l":2.57,"n":11,"o":2.575,"t":"2026-10-16T15:30:00Z","v":20277,"vw":2.575171},{"c":2.575,"h":2.58,"l":2.57,"n":62,"o":2.575,"t":"2026-10-16T15:45:00Z","v":14412,"vw":2.574397},{"c":2.57,"h":2.575,"l":2.57,"n":16,"o":2.57,"t":"2026-10-16T16:00:00Z","v":1401,"vw":2.571621},{"c":2.575,"h":2.58,"l":2.57,"n":22,"o":2.57,"t":"2026-10-16T16:15:00Z","v":14364,"vw":2.570339},{"c":2.565,"h":2.575,"l":2.5615,"n":71,"o":2.575,"t":"2026-10-16T16:30:00Z","v":10617,"vw":2.568537},{"c":2.565,"h":2.57,"l":2.56,"n":20,"o":2.5628,"t":"2026-10-16T16:45:00Z","v":2983,"vw":2.562561},{"c":2.56,"h":2.565,"l":2.5515,"n":40,"o":2.5615,"t":"2026-10-16T17:00:00Z","v":7048,"vw":2.559634},{"c":2.545,"h":2.56,"l":2.54,"n":59,"o":2.55,"t":"2026-10-16T17:15:00Z","v":9575,"vw":2.54775},{"c":2.545,"h":2.555,"l":2.54,"n":54,"o":2.545,"t":"2026-10-16T17:30:00Z","v":9980,"vw":2.544765},{"c":2.54,"h":2.55,"l":2.52,"n":159,"o":2.545,"t":"2026-10-16T17:45:00Z","v":42876,"vw":2.531627},{"c":2.535,"h":2.535,"l":2.53,"n":60,"o":2.5301,"t":"2026-10-16T18:00:00Z","v":25675,"vw":2.532459},{"c":2.52,"h":2.535,"l":2.52,"n":114,"o":2.535,"t":"2026-10-16T18:15:00Z","v":36289,"vw":2.529508},{"c":2.52,"h":2.525,"l":2.51,"n":41,"o":2.525,"t":"2026-10-16T18:30:00Z","v":8762,"vw":2.519623},{"c":2.529,"h":2.529,"l":2.51,"n":48,"o":2.515,"t":"2026-10-16T18:45:00Z","v":22752,"vw":2.516396},{"c":2.515,"h":2.53,"l":2.51,"n":40,"o":2.52,"t":"2026-10-16T19:00:00Z","v":10166,"vw":2.519493},{"c":2.545,"h":2.545,"l":2.515,"n":134,"o":2.52,"t":"2026-10-16T19:15:00Z","v":35544,"vw":2.532536},{"c":2.55,"h":2.555,"l":2.54,"n":320,"o":2.545,"t":"2026-10-16T19:30:00Z","v":75384,"vw":2.545582},{"c":2.53,"h":2.555,"l":2.52,"n":324,"o":2.55,"t":"2026-10-16T19:45:00Z","v":96841,"vw":2.540805},{"c":2.53,"h":2.53,"l":2.53,"n":13,"o":2.53,"t":"2026-10-16T20:00:00Z","v":13961,"vw":2.53},{"c":2.56,"h":2.57,"l":2.56,"n":2,"o":2.57,"t":"2026-10-16T21:00:00Z","v":650,"vw":2.566154},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-16T21:15:00Z","v":100,"vw":2.57},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T21:30:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T23:30:00Z","v":100,"vw":2.58},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T11:15:00Z","v":5000,"vw":2.56},{"c":2.535,"h":2.55,"l":2.52,"n":115,"o":2.55,"t":"2026-10-19T13:30:00Z","v":38724,"vw":2.530108},{"c":2.525,"h":2.535,"l":2.52,"n":114,"o":2.535,"t":"2026-10-19T13:45:00Z","v":36307,"vw":2.527263},{"c":2.515,"h":2.525,"l":2.495,"n":499,"o":2.525,"t":"2026-10-19T14:00:00Z","v":175460,"vw":2.508644},{"c":2.525,"h":2.5285,"l":2.515,"n":35,"o":2.52,"t":"2026-10-19T14:15:00Z","v":3075,"vw":2.521673},{"c":2.535,"h":2.535,"l":2.52,"n":68,"o":2.525,"t":"2026-10-19T14:30:00Z","v":61359,"vw":2.527061},{"c":2.525,"h":2.535,"l":2.52,"n":117,"o":2.5314,"t":"2026-10-19T14:45:00Z","v":10528,"vw":2.526885},{"c":2.555,"h":2.555,"l":2.52,"n":219,"o":2.53,"t":"2026-10-19T15:00:00Z","v":42460,"vw":2.542992},{"c":2.57,"h":2.575,"l":2.5511,"n":122,"o":2.555,"t":"2026-10-19T15:15:00Z","v":20683,"vw":2.565993},{"c":2.575,"h":2.575,"l":2.565,"n":49,"o":2.565,"t":"2026-10-19T15:30:00Z","v":3136,"vw":2.571104},{"c":2.5786,"h":2.58,"l":2.57,"n":82,"o":2.575,"t":"2026-10-19T15:45:00Z","v":4942,"vw":2.575616},{"c":2.57,"h":2.57,"l":2.56,"n":82,"o":2.57,"t":"2026-10-19T16:00:00Z","v":5598,"vw":2.56816},{"c":2.585,"h":2.585,"l":2.57,"n":79,"o":2.57,"t":"2026-10-19T16:15:00Z","v":10815,"vw":2.578899},{"c":2.595,"h":2.5984,"l":2.5815,"n":41,"o":2.5815,"t":"2026-10-19T16:30:00Z","v":4836,"vw":2.590887},{"c":2.585,"h":2.6,"l":2.5829,"n":77,"o":2.6,"t":"2026-10-19T16:45:00Z","v":24022,"vw":2.594218},{"c":2.58,"h":2.585,"l":2.58,"n":29,"o":2.585,"t":"2026-10-19T17:00:00Z","v":4493,"vw":2.580523},{"c":2.58,"h":2.585,"l":2.575,"n":38,"o":2.575,"t":"2026-10-19T17:15:00Z","v":7989,"vw":2.579987},{"c":2.575,"h":2.58,"l":2.5701,"n":55,"o":2.58,"t":"2026-10-19T17:30:00Z","v":13861,"vw":2.578126},{"c":2.575,"h":2.58,"l":2.575,"n":40,"o":2.575,"t":"2026-10-19T17:45:00Z","v":2312,"vw":2.57622},{"c":2.575,"h":2.58,"l":2.575,"n":31,"o":2.5799,"t":"2026-10-19T18:00:00Z","v":4872,"vw":2.576647},{"c":2.57,"h":2.575,"l":2.56,"n":160,"o":2.57,"t":"2026-10-19T18:15:00Z","v":24871,"vw":2.563607},{"c":2.56,"h":2.56,"l":2.55,"n":69,"o":2.56,"t":"2026-10-19T18:30:00Z","v":16100,"vw":2.555411},{"c":2.555,"h":2.56,"l":2.5501,"n":48,"o":2.555,"t":"2026-10-19T18:45:00Z","v":2546,"vw":2.555482},{"c":2.56,"h":2.56,"l":2.555,"n":24,"o":2.56,"t":"2026-10-19T19:00:00Z","v":4391,"vw":2.557237},{"c":2.56,"h":2.565,"l":2.555,"n":97,"o":2.56,"t":"2026-10-19T19:15:00Z","v":12497,"vw":2.559867},{"c":2.56,"h":2.56,"l":2.55,"n":57,"o":2.555,"t":"2026-10-19T19:30:00Z","v":5695,"vw":2.559527},{"c":2.525,"h":2.56,"l":2.52,"n":751,"o":2.555,"t":"2026-10-19T19:45:00Z","v":93035,"vw":2.540536},{"c":2.6,"h":2.6,"l":2.53,"n":7,"o":2.54,"t":"2026-10-19T20:00:00Z","v":22964,"vw":2.540212},{"c":2.6,"h":2.6,"l":2.4601,"n":2,"o":2.4601,"t":"2026-10-19T23:30:00Z","v":7975,"vw":2.461854},{"c":2.54,"h":2.54,"l":2.49,"n":90,"o":2.5,"t":"2026-10-20T13:30:00Z","v":12986,"vw":2.517479},{"c":2.57,"h":2.57,"l":2.5307,"n":67,"o":2.54,"t":"2026-10-20T13:45:00Z","v":13551,"vw":2.54751},{"c":2.575,"h":2.58,"l":2.565,"n":33,"o":2.565,"t":"2026-10-20T14:00:00Z","v":4597,"vw":2.571606},{"c":2.595,"h":2.595,"l":2.575,"n":60,"o":2.575,"t":"2026-10-20T14:15:00Z","v":4564,"vw":2.584091},{"c":2.645,"h":2.655,"l":2.6,"n":404,"o":2.6,"t":"2026-10-20T14:30:00Z","v":103652,"vw":2.631078},{"c":2.69,"h":2.69,"l":2.635,"n":294,"o":2.64,"t":"2026-10-20T14:45:00Z","v":54583,"vw":2.67354},{"c":2.66,"h":2.69,"l":2.66,"n":67,"o":2.685,"t":"2026-10-20T15:00:00Z","v":13063,"vw":2.680523},{"c":2.69,"h":2.69,"l":2.66,"n":248,"o":2.665,"t":"2026-10-20T15:15:00Z","v":67444,"vw":2.682019},{"c":2.6737,"h":2.695,"l":2.6737,"n":273,"o":2.69,"t":"2026-10-20T15:30:00Z","v":47547,"vw":2.686612},{"c":2.6766,"h":2.68,"l":2.6701,"n":106,"o":2.68,"t":"2026-10-20T15:45:00Z","v":9953,"vw":2.679032},{"c":2.655,"h":2.68,"l":2.645,"n":142,"o":2.675,"t":"2026-10-20T16:00:00Z","v":18182,"vw":2.656084},{"c":2.669,"h":2.67,"l":2.655,"n":59,"o":2.66,"t":"2026-10-20T16:15:00Z","v":8751,"vw":2.660199},{"c":2.665,"h":2.67,"l":2.665,"n":32,"o":2.67,"t":"2026-10-20T16:30:00Z","v":5487,"vw":2.667983},{"c":2.66,"h":2.67,"l":2.66,"n":75,"o":2.67,"t":"2026-10-20T16:45:00Z","v":21857,"vw":2.663093},{"c":2.6562,"h":2.66,"l":2.655,"n":33,"o":2.66,"t":"2026-10-20T17:00:00Z","v":12730,"vw":2.655503},{"c":2.665,"h":2.67,"l":2.66,"n":50,"o":2.66,"t":"2026-10-20T17:15:00Z","v":16718,"vw":2.663679},{"c":2.655,"h":2.67,"l":2.65,"n":169,"o":2.67,"t":"2026-10-20T17:30:00Z","v":33513,"vw":2.659537},{"c":2.655,"h":2.66,"l":2.655,"n":43,"o":2.655,"t":"2026-10-20T17:45:00Z","v":3303,"vw":2.655841},{"c":2.66,"h":2.66,"l":2.655,"n":23,"o":2.655,"t":"2026-10-20T18:00:00Z","v":2945,"vw":2.656962},{"c":2.635,"h":2.66,"l":2.635,"n":70,"o":2.66,"t":"2026-10-20T18:15:00Z","v":9339,"vw":2.644784},{"c":2.625,"h":2.64,"l":2.625,"n":36,"o":2.64,"t":"2026-10-20T18:30:00Z","v":5556,"vw":2.633122},{"c":2.65,"h":2.65,"l":2.63,"n":65,"o":2.63,"t":"2026-10-20T18:45:00Z","v":32624,"vw":2.638729},{"c":2.65,"h":2.65,"l":2.645,"n":49,"o":2.645,"t":"2026-10-20T19:00:00Z","v":4388,"vw":2.647823},{"c":2.65,"h":2.65,"l":2.645,"n":41,"o":2.645,"t":"2026-10-20T19:15:00Z","v":9048,"vw":2.645904},{"c":2.645,"h":2.65,"l":2.645,"n":66,"o":2.645,"t":"2026-10-20T19:30:00Z","v":5432,"vw":2.646841},{"c":2.67,"h":2.67,"l":2.645,"n":430,"o":2.65,"t":"2026-10-20T19:45:00Z","v":85424,"vw":2.654452},{"c":2.69,"h":2.69,"l":2.66,"n":6,"o":2.66,"t":"2026-10-20T20:00:00Z","v":40790,"vw":2.660074},{"c":2.6799,"h":2.6799,"l":2.66,"n":52,"o":2.66,"t":"2026-10-21T13:30:00Z","v":13648,"vw":2.668256},{"c":2.695,"h":2.695,"l":2.675,"n":66,"o":2.675,"t":"2026-10-21T13:45:00Z","v":21734,"vw":2.687679},{"c":2.725,"h":2.725,"l":2.6913,"n":304,"o":2.7,"t":"2026-10-21T14:00:00Z","v":49171,"vw":2.704435},{"c":2.73,"h":2.73,"l":2.72,"n":68,"o":2.72,"t":"2026-10-21T14:15:00Z","v":21037,"vw":2.72211},{"c":2.74,"h":2.745,"l":2.73,"n":245,"o":2.73,"t":"2026-10-21T14:30:00Z","v":43493,"vw":2.738011},{"c":2.745,"h":2.75,"l":2.74,"n":79,"o":2.745,"t":"2026-10-21T14:45:00Z","v":9945,"vw":2.745265},{"c":2.745,"h":2.75,"l":2.74,"n":54,"o":2.745,"t":"2026-10-21T15:00:00Z","v":6224,"vw":2.743901},{"c":2.75,"h":2.755,"l":2.74,"n":59,"o":2.745,"t":"2026-10-21T15:15:00Z","v":11739,"vw":2.746571},{"c":2.755,"h":2.765,"l":2.755,"n":117,"o":2.7586,"t":"2026-10-21T15:30:00Z","v":37258,"vw":2.759542},{"c":2.77,"h":2.77,"l":2.75,"n":90,"o":2.755,"t":"2026-10-21T15:45:00Z","v":8014,"vw":2.759084},{"c":2.755,"h":2.7698,"l":2.755,"n":55,"o":2.765,"t":"2026-10-21T16:00:00Z","v":9081,"vw":2.761912},{"c":2.7588,"h":2.76,"l":2.75,"n":31,"o":2.76,"t":"2026-10-21T16:15:00Z","v":9213,"vw":2.755903},{"c":2.77,"h":2.785,"l":2.755,"n":182,"o":2.76,"t":"2026-10-21T16:30:00Z","v":47615,"vw":2.770207},{"c":2.77,"h":2.775,"l":2.76,"n":99,"o":2.77,"t":"2026-10-21T16:45:00Z","v":18507,"vw":2.768498},{"c":2.775,"h":2.785,"l":2.77,"n":147,"o":2.78,"t":"2026-10-21T17:00:00Z","v":29052,"vw":2.774875},{"c":2.775,"h":2.78,"l":2.77,"n":45,"o":2.77,"t":"2026-10-21T17:15:00Z","v":11877,"vw":2.777605},{"c":2.775,"h":2.785,"l":2.77,"n":106,"o":2.77,"t":"2026-10-21T17:30:00Z","v":20415,"vw":2.779816},{"c":2.77,"h":2.78,"l":2.77,"n":34,"o":2.775,"t":"2026-10-21T17:45:00Z","v":2927,"vw":2.774861},{"c":2.785,"h":2.785,"l":2.77,"n":49,"o":2.7702,"t":"2026-10-21T18:00:00Z","v":9365,"vw":2.775821},{"c":2.795,"h":2.8,"l":2.785,"n":148,"o":2.79,"t":"2026-10-21T18:15:00Z","v":32430,"vw":2.798459},{"c":2.79,"h":2.8,"l":2.78,"n":90,"o":2.7928,"t":"2026-10-21T18:30:00Z","v":10926,"vw":2.789955},{"c":2.765,"h":2.785,"l":2.765,"n":118,"o":2.785,"t":"2026-10-21T18:45:00Z","v":24051,"vw":2.773642},{"c":2.755,"h":2.765,"l":2.75,"n":67,"o":2.765,"t":"2026-10-21T19:00:00Z","v":9190,"vw":2.757392},{"c":2.735,"h":2.76,"l":2.73,"n":123,"o":2.75,"t":"2026-10-21T19:15:00Z","v":25027,"vw":2.749196},{"c":2.74,"h":2.745,"l":2.73,"n":144,"o":2.735,"t":"2026-10-21T19:30:00Z","v":21198,"vw":2.739677},{"c":2.738,"h":2.75,"l":2.73,"n":598,"o":2.74,"t":"2026-10-21T19:45:00Z","v":77675,"vw":2.738598},{"c":2.89,"h":2.89,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T20:00:00Z","v":165236,"vw":2.750085},{"c":2.89,"h":2.89,"l":2.75,"n":13,"o":2.75,"t":"2026-10-21T20:15:00Z","v":663,"vw":2.866667},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-21T20:30:00Z","v":219,"vw":2.86},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-21T20:45:00Z","v":226,"vw":2.81},{"c":2.86,"h":2.86,"l":2.81,"n":3,"o":2.86,"t":"2026-10-21T21:15:00Z","v":661,"vw":2.843132},{"c":2.86,"h":2.86,"l":2.75,"n":9,"o":2.81,"t":"2026-10-21T21:30:00Z","v":7816,"vw":2.774972},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T11:15:00Z","v":300,"vw":2.7},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-22T12:15:00Z","v":100,"vw":2.79},{"c":2.7162,"h":2.7162,"l":2.7162,"n":1,"o":2.7162,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.7162},{"c":2.7207,"h":2.73,"l":2.6801,"n":122,"o":2.7,"t":"2026-10-22T13:30:00Z","v":41727,"vw":2.717069},{"c":2.7,"h":2.72,"l":2.695,"n":73,"o":2.72,"t":"2026-10-22T13:45:00Z","v":13278,"vw":2.704324},{"c":2.685,"h":2.7198,"l":2.685,"n":73,"o":2.71,"t":"2026-10-22T14:00:00Z","v":23193,"vw":2.702168},{"c":2.7,"h":2.705,"l":2.68,"n":128,"o":2.685,"t":"2026-10-22T14:15:00Z","v":34870,"vw":2.695942},{"c":2.72,"h":2.72,"l":2.685,"n":106,"o":2.695,"t":"2026-10-22T14:30:00Z","v":24367,"vw":2.696594},{"c":2.7199,"h":2.7199,"l":2.705,"n":123,"o":2.71,"t":"2026-10-22T14:45:00Z","v":15873,"vw":2.710998},{"c":2.71,"h":2.72,"l":2.71,"n":32,"o":2.7185,"t":"2026-10-22T15:00:00Z","v":5877,"vw":2.717128},{"c":2.72,"h":2.725,"l":2.71,"n":30,"o":2.7185,"t":"2026-10-22T15:15:00Z","v":3433,"vw":2.719951},{"c":2.725,"h":2.73,"l":2.7113,"n":85,"o":2.72,"t":"2026-10-22T15:30:00Z","v":22480,"vw":2.724509},{"c":2.7361,"h":2.74,"l":2.72,"n":66,"o":2.7288,"t":"2026-10-22T15:45:00Z","v":8673,"vw":2.731936},{"c":2.7385,"h":2.7485,"l":2.73,"n":99,"o":2.735,"t":"2026-10-22T16:00:00Z","v":13051,"vw":2.735807},{"c":2.735,"h":2.74,"l":2.7313,"n":35,"o":2.735,"t":"2026-10-22T16:15:00Z","v":4224,"vw":2.736713},{"c":2.72,"h":2.735,"l":2.7101,"n":77,"o":2.735,"t":"2026-10-22T16:30:00Z","v":10866,"vw":2.727163},{"c":2.725,"h":2.73,"l":2.72,"n":53,"o":2.72,"t":"2026-10-22T16:45:00Z","v":5279,"vw":2.725549},{"c":2.715,"h":2.73,"l":2.71,"n":73,"o":2.72,"t":"2026-10-22T17:00:00Z","v":15973,"vw":2.713138},{"c":2.715,"h":2.72,"l":2.715,"n":39,"o":2.715,"t":"2026-10-22T17:15:00Z","v":13784,"vw":2.715154},{"c":2.725,"h":2.725,"l":2.7101,"n":37,"o":2.715,"t":"2026-10-22T17:30:00Z","v":2767,"vw":2.71928},{"c":2.72,"h":2.725,"l":2.71,"n":36,"o":2.725,"t":"2026-10-22T17:45:00Z","v":3518,"vw":2.718151},{"c":2.71,"h":2.71,"l":2.7,"n":69,"o":2.71,"t":"2026-10-22T18:00:00Z","v":11301,"vw":2.705391},{"c":2.705,"h":2.72,"l":2.705,"n":88,"o":2.71,"t":"2026-10-22T18:15:00Z","v":18817,"vw":2.710161},{"c":2.71,"h":2.71,"l":2.7,"n":56,"o":2.705,"t":"2026-10-22T18:30:00Z","v":11182,"vw":2.708393},{"c":2.705,"h":2.71,"l":2.705,"n":47,"o":2.71,"t":"2026-10-22T18:45:00Z","v":11655,"vw":2.707044},{"c":2.715,"h":2.72,"l":2.705,"n":48,"o":2.705,"t":"2026-10-22T19:00:00Z","v":11293,"vw":2.710958},{"c":2.73,"h":2.73,"l":2.715,"n":37,"o":2.715,"t":"2026-10-22T19:15:00Z","v":4554,"vw":2.722008},{"c":2.715,"h":2.73,"l":2.7109,"n":51,"o":2.73,"t":"2026-10-22T19:30:00Z","v":9753,"vw":2.719345},{"c":2.705,"h":2.73,"l":2.7,"n":520,"o":2.715,"t":"2026-10-22T19:45:00Z","v":85908,"vw":2.711209},{"c":2.79,"h":2.79,"l":2.71,"n":6,"o":2.71,"t":"2026-10-22T20:00:00Z","v":31459,"vw":2.710445},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T21:15:00Z","v":302,"vw":2.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.375,"strike":5.759320684818782,"iv":3.1992001917139716,"gamma":0.1532634999015558,"theta":-0.01567753519174898,"vega":0.002805307781380378,"rho":0.0004468523829629383,"breakevenPct":127.1970624006956},{"delta":0.4,"premium":0.410065008500705,"strike":4.7785367884166,"iv":2.811843553582622,"gamma":0.17447200300746962,"theta":-0.013860786683606291,"vega":0.0027888794572805235,"rho":0.0005255322263413199,"breakevenPct":92.17043692286313},{"delta":0.45,"premium":0.4625006451513957,"strike":4.447364346412238,"iv":2.6610993874821904,"gamma":0.1802917881078904,"theta":-0.012864268604511382,"vega":0.0026948533002745015,"rho":0.0005908942069843457,"breakevenPct":81.84685153939382},{"delta":0.5,"premium":0.5149362818020864,"strike":4.116191904407875,"iv":2.510355221381759,"gamma":0.18611157320831118,"theta":-0.011867750525416472,"vega":0.0026008271432684795,"rho":0.0006562561876273716,"breakevenPct":71.5232661559245},{"delta":0.55,"premium":0.5673719184527772,"strike":3.785019462403513,"iv":2.3596110552813268,"gamma":0.19193135830873198,"theta":-0.010871232446321561,"vega":0.0025068009862624576,"rho":0.0007216181682703974,"breakevenPct":61.199680772455174},{"delta":0.6,"premium":0.6198075551034679,"strike":3.453847020399151,"iv":2.2088668891808956,"gamma":0.19775114340915276,"theta":-0.009874714367226655,"vega":0.002412774829256436,"rho":0.0007869801489134232,"breakevenPct":50.876095388985874},{"delta":0.65,"premium":0.6722431917541586,"strike":3.1226745783947885,"iv":2.0581227230804635,"gamma":0.20357092850957353,"theta":-0.008878196288131742,"vega":0.002318748672250414,"rho":0.0008523421295564492,"breakevenPct":40.552510005516545},{"delta":0.7,"premium":0.7246788284048492,"strike":2.7915021363904264,"iv":1.907378556980032,"gamma":0.2093907136099943,"theta":-0.007881678209036834,"vega":0.0022247225152443924,"rho":0.0009177041101994749,"breakevenPct":30.228924622047245},{"delta":0.75,"premium":0.7771144650555399,"strike":2.4603296943860635,"iv":1.7566343908796,"gamma":0.21521049871041512,"theta":-0.006885160129941924,"vega":0.0021306963582383705,"rho":0.0009830660908425007,"breakevenPct":19.90533923857791},{"delta":0.8,"premium":0.8295501017062308,"strike":2.129157252381701,"iv":1.6058902247791682,"gamma":0.2210302838108359,"theta":-0.005888642050847014,"vega":0.0020366702012323485,"rho":0.0010484280714855268,"breakevenPct":9.581753855108573},{"delta":0.85,"premium":1.0236765359377225,"strike":1.8015125303568889,"iv":1.674678076907732,"gamma":0.18639759967093128,"theta":-0.004785732726673452,"vega":0.001696287237181816,"rho":0.0010020768965009104,"breakevenPct":4.636632084985592},{"delta":0.9,"premium":1.3083921686225137,"strike":1.4761232358599845,"iv":1.8838224652810638,"gamma":0.12590186142655627,"theta":-0.0036148027704004226,"vega":0.0011983974620700382,"rho":0.0008843025564428836,"breakevenPct":3.1302001660184433}],"put":[{"delta":0.1,"premium":0.04656441278018797,"strike":2.043128825560376,"iv":0.849311694520094,"gamma":0.24225675329483254,"theta":-0.0017685530818378212,"vega":0.0011980282256393868,"rho":-0.0002547428446848859,"breakevenPct":26.053169897030077},{"delta":0.15,"premium":0.09817558723755712,"strike":2.146351174475114,"iv":0.8800979194909577,"gamma":0.26532506469776324,"theta":-0.0021818699014885417,"vega":0.0013924156878142102,"rho":-0.00040244718899365444,"breakevenPct":24.14164491712752},{"delta":0.2,"premium":0.14978676169492627,"strike":2.2495735233898526,"iv":0.9108841444618214,"gamma":0.28839337610069393,"theta":-0.002595186721139262,"vega":0.0015868031499890337,"rho":-0.0005501515333024231,"breakevenPct":22.230119937224956},{"delta":0.25,"premium":0.20139793615229543,"strike":2.3527958723045908,"iv":0.941670369432685,"gamma":0.31146168750362463,"theta":-0.0030085035407899827,"vega":0.0017811906121638571,"rho":-0.0006978558776111916,"breakevenPct":20.318594957322393},{"delta":0.3,"premium":0.2530091106096646,"strike":2.4560182212193293,"iv":0.9724565944035486,"gamma":0.33452999890655527,"theta":-0.0034218203604407032,"vega":0.0019755780743386806,"rho":-0.00084556022191996,"breakevenPct":18.407069977419834},{"delta":0.35,"premium":0.3046202850670337,"strike":2.5592405701340675,"iv":1.0032428193744123,"gamma":0.35759831030948597,"theta":-0.0038351371800914233,"vega":0.002169965536513504,"rho":-0.0009932645662287286,"breakevenPct":16.49554499751727},{"delta":0.4,"premium":0.35623145952440294,"strike":2.6624629190488056,"iv":1.034029044345276,"gamma":0.3806666217124167,"theta":-0.004248453999742144,"vega":0.0023643529986883275,"rho":-0.0011409689105374974,"breakevenPct":14.584020017614709},{"delta":0.45,"premium":0.40784263398177206,"strike":2.765685267963544,"iv":1.0648152693161395,"gamma":0.40373493311534736,"theta":-0.004661770819392865,"vega":0.002558740460863151,"rho":-0.0012886732548462658,"breakevenPct":12.67249503771215},{"delta":0.5,"premium":0.4594538084391412,"strike":2.8689076168782823,"iv":1.0956014942870032,"gamma":0.426803244518278,"theta":-0.005075087639043585,"vega":0.0027531279230379744,"rho":-0.0014363775991550341,"breakevenPct":10.76097005780959},{"delta":0.55,"premium":0.5110649828965104,"strike":2.972129965793021,"iv":1.1263877192578668,"gamma":0.44987155592120875,"theta":-0.005488404458694307,"vega":0.002947515385212798,"rho":-0.001584081943463803,"breakevenPct":8.849445077907024},{"delta":0.6,"premium":0.5987037519541427,"strike":3.0951016154247,"iv":1.1027648775403858,"gamma":0.4295476289734237,"theta":-0.005134002084418969,"vega":0.0027907764460656593,"rho":-0.0017595437627913248,"breakevenPct":7.540819871460833},{"delta":0.65,"premium":0.6996677957269412,"strike":3.2253778009379888,"iv":1.0590181344450236,"gamma":0.3931745179781136,"theta":-0.004495648775403856,"vega":0.0025041688379364253,"rho":-0.0019452720454819477,"breakevenPct":6.455184992183431},{"delta":0.7,"premium":0.8006318394997393,"strike":3.3556539864512764,"iv":1.0152713913496614,"gamma":0.3568014069828036,"theta":-0.0038572954663887446,"vega":0.0022175612298071913,"rho":-0.0021310003281725704,"breakevenPct":5.36955011290603},{"delta":0.75,"premium":0.9015958832725377,"strike":3.485930171964565,"iv":0.9715246482542992,"gamma":0.3204282959874935,"theta":-0.003218942157373632,"vega":0.0019309536216779574,"rho":-0.002316728610863193,"breakevenPct":4.283915233628628},{"delta":0.8,"premium":1.002559927045336,"strike":3.616206357477853,"iv":0.927777905158937,"gamma":0.2840551849921834,"theta":-0.0025805888483585197,"vega":0.001644346013548723,"rho":-0.002502456893553816,"breakevenPct":3.1982803543512253},{"delta":0.85,"premium":1.1035239708181344,"strike":3.7464825429911413,"iv":0.8840311620635748,"gamma":0.2476820739968734,"theta":-0.0019422355393434085,"vega":0.0013577384054194895,"rho":-0.002688185176244439,"breakevenPct":2.1126454750738244},{"delta":0.9,"premium":1.2044880145909325,"strike":3.8767587285044294,"iv":0.8402844189682126,"gamma":0.21130896300156332,"theta":-0.0013038822303282965,"vega":0.0010711307972902553,"rho":-0.0028739134589350615,"breakevenPct":1.0270105957964217}]},"raw":{"call":[{"delta":0.35,"premium":0.375,"strike":5.759320684818782,"iv":3.1992001917139716,"gamma":0.1532634999015558,"theta":-0.01567753519174898,"vega":0.002805307781380378,"rho":0.0004468523829629383,"breakevenPct":127.1970624006956},{"delta":0.4,"premium":0.410065008500705,"strike":4.7785367884166,"iv":2.811843553582622,"gamma":0.17447200300746962,"theta":-0.013860786683606291,"vega":0.0027888794572805235,"rho":0.0005255322263413199,"breakevenPct":92.17043692286313},{"delta":0.45,"premium":0.4625006451513957,"strike":4.447364346412238,"iv":2.6610993874821904,"gamma":0.1802917881078904,"theta":-0.012864268604511382,"vega":0.0026948533002745015,"rho":0.0005908942069843457,"breakevenPct":81.84685153939382},{"delta":0.5,"premium":0.5149362818020864,"strike":4.116191904407875,"iv":2.510355221381759,"gamma":0.18611157320831118,"theta":-0.011867750525416472,"vega":0.0026008271432684795,"rho":0.0006562561876273716,"breakevenPct":71.5232661559245},{"delta":0.55,"premium":0.5673719184527772,"strike":3.785019462403513,"iv":2.3596110552813268,"gamma":0.19193135830873198,"theta":-0.010871232446321561,"vega":0.0025068009862624576,"rho":0.0007216181682703974,"breakevenPct":61.199680772455174},{"delta":0.6,"premium":0.6198075551034679,"strike":3.453847020399151,"iv":2.2088668891808956,"gamma":0.19775114340915276,"theta":-0.009874714367226655,"vega":0.002412774829256436,"rho":0.0007869801489134232,"breakevenPct":50.876095388985874},{"delta":0.65,"premium":0.6722431917541586,"strike":3.1226745783947885,"iv":2.0581227230804635,"gamma":0.20357092850957353,"theta":-0.008878196288131742,"vega":0.002318748672250414,"rho":0.0008523421295564492,"breakevenPct":40.552510005516545},{"delta":0.7,"premium":0.7246788284048492,"strike":2.7915021363904264,"iv":1.907378556980032,"gamma":0.2093907136099943,"theta":-0.007881678209036834,"vega":0.0022247225152443924,"rho":0.0009177041101994749,"breakevenPct":30.228924622047245},{"delta":0.75,"premium":0.7771144650555399,"strike":2.4603296943860635,"iv":1.7566343908796,"gamma":0.21521049871041512,"theta":-0.006885160129941924,"vega":0.0021306963582383705,"rho":0.0009830660908425007,"breakevenPct":19.90533923857791},{"delta":0.8,"premium":0.8295501017062308,"strike":2.129157252381701,"iv":1.6058902247791682,"gamma":0.2210302838108359,"theta":-0.005888642050847014,"vega":0.0020366702012323485,"rho":0.0010484280714855268,"breakevenPct":9.581753855108573},{"delta":0.85,"premium":1.0236765359377225,"strike":1.8015125303568889,"iv":1.674678076907732,"gamma":0.18639759967093128,"theta":-0.004785732726673452,"vega":0.001696287237181816,"rho":0.0010020768965009104,"breakevenPct":4.636632084985592},{"delta":0.9,"premium":1.3083921686225137,"strike":1.4761232358599845,"iv":1.8838224652810638,"gamma":0.12590186142655627,"theta":-0.0036148027704004226,"vega":0.0011983974620700382,"rho":0.0008843025564428836,"breakevenPct":3.1302001660184433}],"put":[{"delta":0.1,"premium":0.04656441278018797,"strike":2.043128825560376,"iv":0.849311694520094,"gamma":0.24225675329483254,"theta":-0.0017685530818378212,"vega":0.0011980282256393868,"rho":-0.0002547428446848859,"breakevenPct":26.053169897030077},{"delta":0.15,"premium":0.09817558723755712,"strike":2.146351174475114,"iv":0.8800979194909577,"gamma":0.26532506469776324,"theta":-0.0021818699014885417,"vega":0.0013924156878142102,"rho":-0.00040244718899365444,"breakevenPct":24.14164491712752},{"delta":0.2,"premium":0.14978676169492627,"strike":2.2495735233898526,"iv":0.9108841444618214,"gamma":0.28839337610069393,"theta":-0.002595186721139262,"vega":0.0015868031499890337,"rho":-0.0005501515333024231,"breakevenPct":22.230119937224956},{"delta":0.25,"premium":0.20139793615229543,"strike":2.3527958723045908,"iv":0.941670369432685,"gamma":0.31146168750362463,"theta":-0.0030085035407899827,"vega":0.0017811906121638571,"rho":-0.0006978558776111916,"breakevenPct":20.318594957322393},{"delta":0.3,"premium":0.2530091106096646,"strike":2.4560182212193293,"iv":0.9724565944035486,"gamma":0.33452999890655527,"theta":-0.0034218203604407032,"vega":0.0019755780743386806,"rho":-0.00084556022191996,"breakevenPct":18.407069977419834},{"delta":0.35,"premium":0.3046202850670337,"strike":2.5592405701340675,"iv":1.0032428193744123,"gamma":0.35759831030948597,"theta":-0.0038351371800914233,"vega":0.002169965536513504,"rho":-0.0009932645662287286,"breakevenPct":16.49554499751727},{"delta":0.4,"premium":0.35623145952440294,"strike":2.6624629190488056,"iv":1.034029044345276,"gamma":0.3806666217124167,"theta":-0.004248453999742144,"vega":0.0023643529986883275,"rho":-0.0011409689105374974,"breakevenPct":14.584020017614709},{"delta":0.45,"premium":0.40784263398177206,"strike":2.765685267963544,"iv":1.0648152693161395,"gamma":0.40373493311534736,"theta":-0.004661770819392865,"vega":0.002558740460863151,"rho":-0.0012886732548462658,"breakevenPct":12.67249503771215},{"delta":0.5,"premium":0.4594538084391412,"strike":2.8689076168782823,"iv":1.0956014942870032,"gamma":0.426803244518278,"theta":-0.005075087639043585,"vega":0.0027531279230379744,"rho":-0.0014363775991550341,"breakevenPct":10.76097005780959},{"delta":0.55,"premium":0.5110649828965104,"strike":2.972129965793021,"iv":1.1263877192578668,"gamma":0.44987155592120875,"theta":-0.005488404458694307,"vega":0.002947515385212798,"rho":-0.001584081943463803,"breakevenPct":8.849445077907024},{"delta":0.6,"premium":0.5987037519541427,"strike":3.0951016154247,"iv":1.1027648775403858,"gamma":0.4295476289734237,"theta":-0.005134002084418969,"vega":0.0027907764460656593,"rho":-0.0017595437627913248,"breakevenPct":7.540819871460833},{"delta":0.65,"premium":0.6996677957269412,"strike":3.2253778009379888,"iv":1.0590181344450236,"gamma":0.3931745179781136,"theta":-0.004495648775403856,"vega":0.0025041688379364253,"rho":-0.0019452720454819477,"breakevenPct":6.455184992183431},{"delta":0.7,"premium":0.8006318394997393,"strike":3.3556539864512764,"iv":1.0152713913496614,"gamma":0.3568014069828036,"theta":-0.0038572954663887446,"vega":0.0022175612298071913,"rho":-0.0021310003281725704,"breakevenPct":5.36955011290603},{"delta":0.75,"premium":0.9015958832725377,"strike":3.485930171964565,"iv":0.9715246482542992,"gamma":0.3204282959874935,"theta":-0.003218942157373632,"vega":0.0019309536216779574,"rho":-0.002316728610863193,"breakevenPct":4.283915233628628},{"delta":0.8,"premium":1.002559927045336,"strike":3.616206357477853,"iv":0.927777905158937,"gamma":0.2840551849921834,"theta":-0.0025805888483585197,"vega":0.001644346013548723,"rho":-0.002502456893553816,"breakevenPct":3.1982803543512253},{"delta":0.85,"premium":1.1035239708181344,"strike":3.7464825429911413,"iv":0.8840311620635748,"gamma":0.2476820739968734,"theta":-0.0019422355393434085,"vega":0.0013577384054194895,"rho":-0.002688185176244439,"breakevenPct":2.1126454750738244},{"delta":0.9,"premium":1.2044880145909325,"strike":3.8767587285044294,"iv":0.8402844189682126,"gamma":0.21130896300156332,"theta":-0.0013038822303282965,"vega":0.0010711307972902553,"rho":-0.0028739134589350615,"breakevenPct":1.0270105957964217}]}},"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"}}