{"symbol":"VIVO","url":"https://intraalpha.com/companies/VIVO","capturedAt":"2026-10-23T00:21:55.802Z","state":"ready","quote":{"symbol":"VIVO","last_price":2.26,"prev_close":2.18,"regular_close":2.28,"change":0.08,"change_pct":3.6697,"regular_change":0.1,"regular_change_pct":4.5872,"extended_change":-0.02,"extended_change_pct":-0.8772,"bid":2.26,"ask":2.42,"bid_size":100,"ask_size":400,"volume":1463278,"vwap":2.119465,"open":2.09,"high":2.32,"low":2,"close":2.28,"trade_count":7624,"last_trade_at":"2026-10-22T23:57:00.94901241Z","last_quote_at":"2026-10-22T23:57:00.950744765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","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":"VIVO","fetched_at":"2026-10-23T00:21:55.342439+00:00","name":"VivoPower PLC","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Meridian Bioscience, Inc., a life sciences company, develops, manufactures, distributes and sells diagnostic test kits primarily for gastrointestinal and respiratory infectious diseases and elevated blood lead levels worldwide. The company is headquartered in Cincinnati, Ohio.","fiscal_year_end":"June","latest_quarter":"2024-06-30","market_cap":69746000,"ebitda":-11133000,"pe_ratio":null,"peg_ratio":null,"book_value":0.929,"dividend_per_share":null,"dividend_yield":null,"eps":-2.17,"revenue_ttm":61000,"gross_profit_ttm":11000,"profit_margin":0,"operating_margin_ttm":5930,"return_on_assets_ttm":-0.118,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.476,"analyst_target_price":10,"analyst_number":0,"beta":-0.683,"fifty_two_week_high":6.86,"fifty_two_week_low":1.2,"fifty_day_ma":3.685,"two_hundred_day_ma":3.455,"shares_outstanding":31993600,"forward_pe":null,"price_to_sales":1143.38,"price_to_book":7.54,"ev_to_revenue":2558.61,"ev_to_ebitda":-4.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:55.342439+00:00"},"optionObservedAt":"2026-10-22T19:56:01.048Z","bars":[{"c":2.38,"h":2.4233,"l":2.38,"n":5,"o":2.4233,"t":"2026-10-16T08:00:00Z","v":299,"vw":2.400826},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-16T09:00:00Z","v":640,"vw":2.32},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-10-16T11:30:00Z","v":114,"vw":2.4},{"c":2.4459,"h":2.4459,"l":2.4459,"n":2,"o":2.4459,"t":"2026-10-16T12:15:00Z","v":201,"vw":2.4459},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-16T13:25:00Z","v":300,"vw":2.395},{"c":2.325,"h":2.36,"l":2.27,"n":67,"o":2.36,"t":"2026-10-16T13:30:00Z","v":20982,"vw":2.315203},{"c":2.285,"h":2.321,"l":2.285,"n":162,"o":2.3201,"t":"2026-10-16T13:35:00Z","v":21284,"vw":2.310634},{"c":2.3,"h":2.309,"l":2.295,"n":8,"o":2.295,"t":"2026-10-16T13:40:00Z","v":1295,"vw":2.301672},{"c":2.28,"h":2.31,"l":2.28,"n":25,"o":2.3,"t":"2026-10-16T13:45:00Z","v":5329,"vw":2.289641},{"c":2.3,"h":2.31,"l":2.295,"n":13,"o":2.295,"t":"2026-10-16T13:50:00Z","v":1243,"vw":2.299648},{"c":2.3088,"h":2.315,"l":2.295,"n":17,"o":2.295,"t":"2026-10-16T13:55:00Z","v":3885,"vw":2.2985},{"c":2.315,"h":2.3299,"l":2.315,"n":4,"o":2.3299,"t":"2026-10-16T14:00:00Z","v":2525,"vw":2.315809},{"c":2.31,"h":2.31,"l":2.31,"n":24,"o":2.31,"t":"2026-10-16T14:10:00Z","v":13208,"vw":2.31},{"c":2.315,"h":2.32,"l":2.31,"n":42,"o":2.31,"t":"2026-10-16T14:15:00Z","v":15863,"vw":2.310578},{"c":2.315,"h":2.32,"l":2.3148,"n":13,"o":2.315,"t":"2026-10-16T14:20:00Z","v":663,"vw":2.31596},{"c":2.3071,"h":2.3125,"l":2.3071,"n":21,"o":2.31,"t":"2026-10-16T14:25:00Z","v":1617,"vw":2.309052},{"c":2.31,"h":2.32,"l":2.31,"n":19,"o":2.31,"t":"2026-10-16T14:30:00Z","v":7394,"vw":2.31014},{"c":2.34,"h":2.34,"l":2.31,"n":14,"o":2.31,"t":"2026-10-16T14:35:00Z","v":10215,"vw":2.316404},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-16T14:45:00Z","v":303,"vw":2.34},{"c":2.33,"h":2.34,"l":2.33,"n":35,"o":2.34,"t":"2026-10-16T14:50:00Z","v":1685,"vw":2.334444},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-16T14:55:00Z","v":128,"vw":2.32},{"c":2.305,"h":2.31,"l":2.305,"n":8,"o":2.31,"t":"2026-10-16T15:00:00Z","v":506,"vw":2.30634},{"c":2.28,"h":2.305,"l":2.28,"n":28,"o":2.305,"t":"2026-10-16T15:05:00Z","v":3622,"vw":2.291528},{"c":2.28,"h":2.28,"l":2.2682,"n":33,"o":2.27,"t":"2026-10-16T15:10:00Z","v":3627,"vw":2.27252},{"c":2.29,"h":2.29,"l":2.28,"n":6,"o":2.285,"t":"2026-10-16T15:15:00Z","v":1751,"vw":2.284783},{"c":2.28,"h":2.28,"l":2.275,"n":15,"o":2.275,"t":"2026-10-16T15:20:00Z","v":1309,"vw":2.279101},{"c":2.2701,"h":2.2701,"l":2.2701,"n":4,"o":2.2701,"t":"2026-10-16T15:25:00Z","v":633,"vw":2.2701},{"c":2.28,"h":2.28,"l":2.28,"n":7,"o":2.28,"t":"2026-10-16T15:30:00Z","v":1303,"vw":2.28},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-10-16T15:35:00Z","v":759,"vw":2.295},{"c":2.3,"h":2.31,"l":2.2837,"n":9,"o":2.2974,"t":"2026-10-16T15:40:00Z","v":5354,"vw":2.306775},{"c":2.308,"h":2.308,"l":2.3,"n":12,"o":2.3,"t":"2026-10-16T15:45:00Z","v":767,"vw":2.301846},{"c":2.28,"h":2.29,"l":2.28,"n":41,"o":2.28,"t":"2026-10-16T15:55:00Z","v":18434,"vw":2.280137},{"c":2.28,"h":2.28,"l":2.28,"n":15,"o":2.28,"t":"2026-10-16T16:00:00Z","v":164,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-16T16:05:00Z","v":1915,"vw":2.29},{"c":2.285,"h":2.285,"l":2.28,"n":15,"o":2.2801,"t":"2026-10-16T16:10:00Z","v":814,"vw":2.281069},{"c":2.29,"h":2.3,"l":2.29,"n":4,"o":2.3,"t":"2026-10-16T16:15:00Z","v":2304,"vw":2.290979},{"c":2.29,"h":2.2985,"l":2.29,"n":8,"o":2.2985,"t":"2026-10-16T16:20:00Z","v":779,"vw":2.296},{"c":2.28,"h":2.29,"l":2.28,"n":24,"o":2.29,"t":"2026-10-16T16:30:00Z","v":2323,"vw":2.282283},{"c":2.285,"h":2.2898,"l":2.285,"n":43,"o":2.2898,"t":"2026-10-16T16:35:00Z","v":3831,"vw":2.289488},{"c":2.285,"h":2.285,"l":2.285,"n":6,"o":2.285,"t":"2026-10-16T16:40:00Z","v":244,"vw":2.285},{"c":2.28,"h":2.28,"l":2.275,"n":11,"o":2.28,"t":"2026-10-16T16:45:00Z","v":2221,"vw":2.279768},{"c":2.23,"h":2.28,"l":2.23,"n":60,"o":2.27,"t":"2026-10-16T16:50:00Z","v":16948,"vw":2.257244},{"c":2.23,"h":2.23,"l":2.23,"n":15,"o":2.23,"t":"2026-10-16T16:55:00Z","v":1023,"vw":2.23},{"c":2.225,"h":2.228,"l":2.225,"n":23,"o":2.225,"t":"2026-10-16T17:00:00Z","v":2559,"vw":2.225877},{"c":2.21,"h":2.225,"l":2.21,"n":13,"o":2.225,"t":"2026-10-16T17:05:00Z","v":3310,"vw":2.222286},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T17:10:00Z","v":1217,"vw":2.21},{"c":2.2149,"h":2.2161,"l":2.2149,"n":6,"o":2.2161,"t":"2026-10-16T17:15:00Z","v":6191,"vw":2.214929},{"c":2.225,"h":2.225,"l":2.21,"n":35,"o":2.21,"t":"2026-10-16T17:20:00Z","v":6128,"vw":2.211582},{"c":2.195,"h":2.23,"l":2.19,"n":401,"o":2.225,"t":"2026-10-16T17:25:00Z","v":51740,"vw":2.208711},{"c":2.1398,"h":2.1955,"l":2.1209,"n":430,"o":2.1955,"t":"2026-10-16T17:30:00Z","v":53346,"vw":2.150147},{"c":2.11,"h":2.13,"l":2.105,"n":140,"o":2.125,"t":"2026-10-16T17:35:00Z","v":38890,"vw":2.118735},{"c":2.145,"h":2.1592,"l":2.09,"n":564,"o":2.11,"t":"2026-10-16T17:40:00Z","v":65010,"vw":2.111533},{"c":2.11,"h":2.13,"l":2.1,"n":79,"o":2.125,"t":"2026-10-16T17:45:00Z","v":8949,"vw":2.110346},{"c":2.1077,"h":2.1077,"l":2.0901,"n":34,"o":2.105,"t":"2026-10-16T17:50:00Z","v":3992,"vw":2.100724},{"c":2.1035,"h":2.1035,"l":2.09,"n":17,"o":2.1,"t":"2026-10-16T17:55:00Z","v":1385,"vw":2.100467},{"c":2.0889,"h":2.1,"l":2.08,"n":46,"o":2.1,"t":"2026-10-16T18:00:00Z","v":5321,"vw":2.088229},{"c":2.08,"h":2.09,"l":2.08,"n":60,"o":2.085,"t":"2026-10-16T18:05:00Z","v":8458,"vw":2.084655},{"c":2.085,"h":2.09,"l":2.08,"n":27,"o":2.08,"t":"2026-10-16T18:10:00Z","v":2220,"vw":2.084439},{"c":2.08,"h":2.09,"l":2.08,"n":24,"o":2.085,"t":"2026-10-16T18:15:00Z","v":1953,"vw":2.085895},{"c":2.08,"h":2.095,"l":2.08,"n":72,"o":2.085,"t":"2026-10-16T18:20:00Z","v":11434,"vw":2.087023},{"c":2.08,"h":2.0888,"l":2.08,"n":41,"o":2.085,"t":"2026-10-16T18:25:00Z","v":2289,"vw":2.083456},{"c":2.1122,"h":2.13,"l":2.08,"n":156,"o":2.085,"t":"2026-10-16T18:30:00Z","v":53776,"vw":2.094505},{"c":2.12,"h":2.15,"l":2.12,"n":47,"o":2.13,"t":"2026-10-16T18:35:00Z","v":3975,"vw":2.128347},{"c":2.15,"h":2.15,"l":2.11,"n":78,"o":2.12,"t":"2026-10-16T18:40:00Z","v":11612,"vw":2.128906},{"c":2.12,"h":2.155,"l":2.1,"n":74,"o":2.155,"t":"2026-10-16T18:45:00Z","v":9060,"vw":2.118501},{"c":2.0999,"h":2.13,"l":2.0999,"n":107,"o":2.115,"t":"2026-10-16T18:50:00Z","v":11170,"vw":2.106688},{"c":2.11,"h":2.11,"l":2.095,"n":106,"o":2.095,"t":"2026-10-16T18:55:00Z","v":13696,"vw":2.099651},{"c":2.095,"h":2.1,"l":2.09,"n":54,"o":2.1,"t":"2026-10-16T19:00:00Z","v":4111,"vw":2.098472},{"c":2.09,"h":2.1,"l":2.075,"n":82,"o":2.095,"t":"2026-10-16T19:05:00Z","v":10697,"vw":2.088717},{"c":2.1,"h":2.1,"l":2.09,"n":24,"o":2.1,"t":"2026-10-16T19:10:00Z","v":3147,"vw":2.098366},{"c":2.09,"h":2.1025,"l":2.09,"n":49,"o":2.1,"t":"2026-10-16T19:15:00Z","v":12523,"vw":2.099613},{"c":2.095,"h":2.095,"l":2.09,"n":41,"o":2.09,"t":"2026-10-16T19:20:00Z","v":1976,"vw":2.093631},{"c":2.09,"h":2.0901,"l":2.09,"n":27,"o":2.09,"t":"2026-10-16T19:25:00Z","v":2334,"vw":2.090053},{"c":2.08,"h":2.09,"l":2.08,"n":39,"o":2.09,"t":"2026-10-16T19:30:00Z","v":7323,"vw":2.088278},{"c":2.08,"h":2.0899,"l":2.08,"n":31,"o":2.085,"t":"2026-10-16T19:35:00Z","v":6398,"vw":2.082009},{"c":2.085,"h":2.1,"l":2.08,"n":63,"o":2.0888,"t":"2026-10-16T19:40:00Z","v":7511,"vw":2.091078},{"c":2.08,"h":2.09,"l":2.07,"n":81,"o":2.085,"t":"2026-10-16T19:45:00Z","v":15008,"vw":2.083513},{"c":2.0999,"h":2.0999,"l":2.075,"n":126,"o":2.08,"t":"2026-10-16T19:50:00Z","v":23138,"vw":2.081903},{"c":2.0939,"h":2.1,"l":2.0901,"n":203,"o":2.095,"t":"2026-10-16T19:55:00Z","v":39291,"vw":2.095865},{"c":2.1201,"h":2.1201,"l":2.1,"n":7,"o":2.1,"t":"2026-10-16T20:00:00Z","v":3733,"vw":2.100728},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T20:35:00Z","v":100,"vw":2.2},{"c":2.11,"h":2.16,"l":2.11,"n":12,"o":2.16,"t":"2026-10-16T20:55:00Z","v":2136,"vw":2.130043},{"c":2.1007,"h":2.1007,"l":2.1007,"n":1,"o":2.1007,"t":"2026-10-16T21:40:00Z","v":200,"vw":2.1007},{"c":2.1,"h":2.11,"l":2.1,"n":3,"o":2.11,"t":"2026-10-16T22:15:00Z","v":500,"vw":2.102},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-16T23:35:00Z","v":100,"vw":2.1},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-16T23:55:00Z","v":502,"vw":2.14},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T09:00:00Z","v":3500,"vw":2.2},{"c":2.3,"h":2.3,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T10:40:00Z","v":959,"vw":2.291658},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:15:00Z","v":100,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T12:40:00Z","v":101,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.23},{"c":2.23,"h":2.2301,"l":2.23,"n":5,"o":2.23,"t":"2026-10-19T13:00:00Z","v":4416,"vw":2.230027},{"c":2.18,"h":2.2261,"l":2.101,"n":126,"o":2.21,"t":"2026-10-19T13:30:00Z","v":14120,"vw":2.181833},{"c":2.1465,"h":2.18,"l":2.14,"n":28,"o":2.18,"t":"2026-10-19T13:35:00Z","v":1773,"vw":2.160053},{"c":2.13,"h":2.15,"l":2.13,"n":7,"o":2.15,"t":"2026-10-19T13:40:00Z","v":928,"vw":2.143},{"c":2.14,"h":2.1597,"l":2.13,"n":12,"o":2.1597,"t":"2026-10-19T13:45:00Z","v":1085,"vw":2.143441},{"c":2.14,"h":2.14,"l":2.13,"n":6,"o":2.1387,"t":"2026-10-19T13:50:00Z","v":516,"vw":2.13374},{"c":2.13,"h":2.1417,"l":2.13,"n":8,"o":2.1417,"t":"2026-10-19T13:55:00Z","v":2111,"vw":2.132818},{"c":2.1179,"h":2.1179,"l":2.11,"n":2,"o":2.11,"t":"2026-10-19T14:00:00Z","v":350,"vw":2.113386},{"c":2.1198,"h":2.1198,"l":2.11,"n":19,"o":2.11,"t":"2026-10-19T14:05:00Z","v":2591,"vw":2.113938},{"c":2.15,"h":2.17,"l":2.1,"n":681,"o":2.1,"t":"2026-10-19T14:10:00Z","v":53680,"vw":2.151507},{"c":2.155,"h":2.155,"l":2.15,"n":4,"o":2.15,"t":"2026-10-19T14:15:00Z","v":362,"vw":2.152967},{"c":2.16,"h":2.17,"l":2.16,"n":15,"o":2.1686,"t":"2026-10-19T14:20:00Z","v":1019,"vw":2.166124},{"c":2.16,"h":2.1688,"l":2.16,"n":4,"o":2.16,"t":"2026-10-19T14:25:00Z","v":466,"vw":2.161956},{"c":2.15,"h":2.17,"l":2.15,"n":23,"o":2.17,"t":"2026-10-19T14:30:00Z","v":3567,"vw":2.164118},{"c":2.145,"h":2.1567,"l":2.13,"n":10,"o":2.145,"t":"2026-10-19T14:35:00Z","v":1030,"vw":2.148533},{"c":2.11,"h":2.145,"l":2.11,"n":100,"o":2.1401,"t":"2026-10-19T14:40:00Z","v":26362,"vw":2.115367},{"c":2.12,"h":2.125,"l":2.115,"n":22,"o":2.1198,"t":"2026-10-19T14:45:00Z","v":1994,"vw":2.121437},{"c":2.14,"h":2.15,"l":2.129,"n":59,"o":2.1296,"t":"2026-10-19T14:50:00Z","v":16226,"vw":2.143497},{"c":2.165,"h":2.1799,"l":2.14,"n":48,"o":2.14,"t":"2026-10-19T14:55:00Z","v":19776,"vw":2.148136},{"c":2.1807,"h":2.19,"l":2.165,"n":27,"o":2.165,"t":"2026-10-19T15:00:00Z","v":16804,"vw":2.180056},{"c":2.1999,"h":2.2,"l":2.1825,"n":51,"o":2.19,"t":"2026-10-19T15:05:00Z","v":10740,"vw":2.198584},{"c":2.19,"h":2.1999,"l":2.19,"n":6,"o":2.19,"t":"2026-10-19T15:10:00Z","v":1462,"vw":2.191356},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-10-19T15:15:00Z","v":2147,"vw":2.199524},{"c":2.2,"h":2.21,"l":2.1997,"n":21,"o":2.1997,"t":"2026-10-19T15:20:00Z","v":2361,"vw":2.203343},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T15:25:00Z","v":100,"vw":2.21},{"c":2.2035,"h":2.2035,"l":2.2035,"n":2,"o":2.2035,"t":"2026-10-19T15:30:00Z","v":242,"vw":2.2035},{"c":2.1903,"h":2.1903,"l":2.1903,"n":4,"o":2.1903,"t":"2026-10-19T15:35:00Z","v":2934,"vw":2.1903},{"c":2.205,"h":2.205,"l":2.2,"n":16,"o":2.2,"t":"2026-10-19T15:40:00Z","v":573,"vw":2.202967},{"c":2.19,"h":2.1976,"l":2.19,"n":6,"o":2.19,"t":"2026-10-19T15:45:00Z","v":952,"vw":2.1908},{"c":2.21,"h":2.21,"l":2.19,"n":11,"o":2.1946,"t":"2026-10-19T15:55:00Z","v":1205,"vw":2.199026},{"c":2.19,"h":2.2186,"l":2.185,"n":21,"o":2.2186,"t":"2026-10-19T16:00:00Z","v":3972,"vw":2.199639},{"c":2.18,"h":2.1801,"l":2.1797,"n":15,"o":2.1801,"t":"2026-10-19T16:05:00Z","v":7443,"vw":2.179995},{"c":2.185,"h":2.2075,"l":2.18,"n":12,"o":2.18,"t":"2026-10-19T16:10:00Z","v":1325,"vw":2.192342},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T16:15:00Z","v":199,"vw":2.19},{"c":2.17,"h":2.17,"l":2.17,"n":10,"o":2.17,"t":"2026-10-19T16:30:00Z","v":1672,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T16:35:00Z","v":205,"vw":2.17},{"c":2.165,"h":2.1669,"l":2.165,"n":4,"o":2.1669,"t":"2026-10-19T16:45:00Z","v":602,"vw":2.166583},{"c":2.15,"h":2.17,"l":2.15,"n":6,"o":2.17,"t":"2026-10-19T16:50:00Z","v":7952,"vw":2.151806},{"c":2.1623,"h":2.1623,"l":2.155,"n":12,"o":2.155,"t":"2026-10-19T16:55:00Z","v":6109,"vw":2.159871},{"c":2.15,"h":2.15,"l":2.13,"n":10,"o":2.15,"t":"2026-10-19T17:00:00Z","v":5529,"vw":2.137731},{"c":2.15,"h":2.15,"l":2.145,"n":4,"o":2.145,"t":"2026-10-19T17:05:00Z","v":2140,"vw":2.145716},{"c":2.135,"h":2.14,"l":2.135,"n":4,"o":2.14,"t":"2026-10-19T17:10:00Z","v":363,"vw":2.138333},{"c":2.14,"h":2.145,"l":2.135,"n":11,"o":2.1394,"t":"2026-10-19T17:15:00Z","v":2282,"vw":2.137952},{"c":2.1527,"h":2.1527,"l":2.1527,"n":3,"o":2.1527,"t":"2026-10-19T17:20:00Z","v":233,"vw":2.1527},{"c":2.159,"h":2.159,"l":2.159,"n":2,"o":2.159,"t":"2026-10-19T17:35:00Z","v":264,"vw":2.159},{"c":2.14,"h":2.15,"l":2.14,"n":9,"o":2.15,"t":"2026-10-19T17:40:00Z","v":2508,"vw":2.14875},{"c":2.13,"h":2.13,"l":2.13,"n":26,"o":2.13,"t":"2026-10-19T17:45:00Z","v":3408,"vw":2.13},{"c":2.125,"h":2.125,"l":2.125,"n":5,"o":2.125,"t":"2026-10-19T17:50:00Z","v":6507,"vw":2.125},{"c":2.129,"h":2.129,"l":2.129,"n":3,"o":2.129,"t":"2026-10-19T17:55:00Z","v":290,"vw":2.129},{"c":2.125,"h":2.125,"l":2.125,"n":1,"o":2.125,"t":"2026-10-19T18:00:00Z","v":476,"vw":2.125},{"c":2.125,"h":2.125,"l":2.125,"n":1,"o":2.125,"t":"2026-10-19T18:05:00Z","v":238,"vw":2.125},{"c":2.125,"h":2.1288,"l":2.125,"n":11,"o":2.125,"t":"2026-10-19T18:10:00Z","v":428,"vw":2.126053},{"c":2.1299,"h":2.1299,"l":2.1299,"n":2,"o":2.1299,"t":"2026-10-19T18:15:00Z","v":140,"vw":2.1299},{"c":2.1268,"h":2.1299,"l":2.1268,"n":2,"o":2.1299,"t":"2026-10-19T18:20:00Z","v":1100,"vw":2.129618},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-19T18:25:00Z","v":521,"vw":2.12},{"c":2.12,"h":2.12,"l":2.1186,"n":9,"o":2.1186,"t":"2026-10-19T18:30:00Z","v":1391,"vw":2.119883},{"c":2.145,"h":2.15,"l":2.115,"n":126,"o":2.115,"t":"2026-10-19T18:35:00Z","v":12898,"vw":2.139847},{"c":2.145,"h":2.1488,"l":2.145,"n":5,"o":2.1488,"t":"2026-10-19T18:40:00Z","v":2625,"vw":2.145348},{"c":2.1424,"h":2.1424,"l":2.1424,"n":2,"o":2.1424,"t":"2026-10-19T18:50:00Z","v":256,"vw":2.1424},{"c":2.12,"h":2.145,"l":2.12,"n":16,"o":2.145,"t":"2026-10-19T18:55:00Z","v":3350,"vw":2.132345},{"c":2.125,"h":2.13,"l":2.125,"n":10,"o":2.13,"t":"2026-10-19T19:00:00Z","v":776,"vw":2.128},{"c":2.125,"h":2.125,"l":2.125,"n":12,"o":2.125,"t":"2026-10-19T19:05:00Z","v":1182,"vw":2.125},{"c":2.125,"h":2.125,"l":2.1201,"n":13,"o":2.1201,"t":"2026-10-19T19:10:00Z","v":1101,"vw":2.121079},{"c":2.12,"h":2.13,"l":2.12,"n":11,"o":2.125,"t":"2026-10-19T19:15:00Z","v":3408,"vw":2.123511},{"c":2.14,"h":2.14,"l":2.13,"n":35,"o":2.13,"t":"2026-10-19T19:20:00Z","v":1788,"vw":2.1327},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-10-19T19:25:00Z","v":1144,"vw":2.135},{"c":2.1212,"h":2.13,"l":2.1201,"n":21,"o":2.13,"t":"2026-10-19T19:30:00Z","v":3824,"vw":2.122859},{"c":2.1299,"h":2.13,"l":2.125,"n":19,"o":2.125,"t":"2026-10-19T19:35:00Z","v":5373,"vw":2.129005},{"c":2.125,"h":2.125,"l":2.125,"n":6,"o":2.125,"t":"2026-10-19T19:40:00Z","v":232,"vw":2.125},{"c":2.125,"h":2.1299,"l":2.121,"n":9,"o":2.125,"t":"2026-10-19T19:45:00Z","v":2031,"vw":2.127218},{"c":2.11,"h":2.1279,"l":2.1,"n":55,"o":2.12,"t":"2026-10-19T19:50:00Z","v":12647,"vw":2.107769},{"c":2.11,"h":2.115,"l":2.105,"n":68,"o":2.115,"t":"2026-10-19T19:55:00Z","v":4198,"vw":2.109979},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-10-19T20:00:00Z","v":2114,"vw":2.115},{"c":2.2114,"h":2.2114,"l":2.2114,"n":1,"o":2.2114,"t":"2026-10-19T22:45:00Z","v":224,"vw":2.2114},{"c":2.1,"h":2.11,"l":2.1,"n":4,"o":2.11,"t":"2026-10-20T11:35:00Z","v":2805,"vw":2.100714},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-20T13:25:00Z","v":200,"vw":2.07},{"c":2,"h":2.09,"l":2,"n":134,"o":2.09,"t":"2026-10-20T13:30:00Z","v":18164,"vw":2.050825},{"c":2.01,"h":2.03,"l":2.01,"n":44,"o":2.01,"t":"2026-10-20T13:35:00Z","v":3482,"vw":2.018775},{"c":2,"h":2.04,"l":2,"n":65,"o":2.04,"t":"2026-10-20T13:40:00Z","v":5428,"vw":2.020576},{"c":2.03,"h":2.03,"l":2,"n":37,"o":2,"t":"2026-10-20T13:45:00Z","v":5398,"vw":2.009714},{"c":2.02,"h":2.0388,"l":2.02,"n":8,"o":2.03,"t":"2026-10-20T13:50:00Z","v":1449,"vw":2.028471},{"c":2.05,"h":2.06,"l":2.03,"n":110,"o":2.03,"t":"2026-10-20T13:55:00Z","v":39525,"vw":2.057988},{"c":2.09,"h":2.1,"l":2.06,"n":72,"o":2.06,"t":"2026-10-20T14:00:00Z","v":42538,"vw":2.08948},{"c":2.1,"h":2.1,"l":2.0911,"n":6,"o":2.095,"t":"2026-10-20T14:05:00Z","v":5523,"vw":2.095087},{"c":2.1,"h":2.1,"l":2.0923,"n":6,"o":2.0923,"t":"2026-10-20T14:10:00Z","v":461,"vw":2.097647},{"c":2.13,"h":2.13,"l":2.1,"n":19,"o":2.1,"t":"2026-10-20T14:15:00Z","v":4844,"vw":2.103414},{"c":2.13,"h":2.13,"l":2.13,"n":14,"o":2.13,"t":"2026-10-20T14:20:00Z","v":1568,"vw":2.13},{"c":2.14,"h":2.15,"l":2.13,"n":25,"o":2.13,"t":"2026-10-20T14:25:00Z","v":3109,"vw":2.148812},{"c":2.1438,"h":2.15,"l":2.121,"n":30,"o":2.135,"t":"2026-10-20T14:30:00Z","v":2773,"vw":2.139006},{"c":2.135,"h":2.135,"l":2.13,"n":9,"o":2.13,"t":"2026-10-20T14:35:00Z","v":1160,"vw":2.132135},{"c":2.135,"h":2.14,"l":2.13,"n":15,"o":2.135,"t":"2026-10-20T14:40:00Z","v":1577,"vw":2.134183},{"c":2.125,"h":2.13,"l":2.125,"n":26,"o":2.13,"t":"2026-10-20T14:45:00Z","v":3168,"vw":2.126292},{"c":2.155,"h":2.155,"l":2.1383,"n":25,"o":2.1383,"t":"2026-10-20T14:50:00Z","v":11029,"vw":2.150204},{"c":2.16,"h":2.16,"l":2.14,"n":9,"o":2.14,"t":"2026-10-20T14:55:00Z","v":696,"vw":2.146033},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-20T15:00:00Z","v":1000,"vw":2.155},{"c":2.1557,"h":2.1692,"l":2.1557,"n":4,"o":2.1692,"t":"2026-10-20T15:05:00Z","v":2065,"vw":2.159075},{"c":2.13,"h":2.13,"l":2.13,"n":16,"o":2.13,"t":"2026-10-20T15:10:00Z","v":189,"vw":2.13},{"c":2.1598,"h":2.1598,"l":2.1597,"n":2,"o":2.1597,"t":"2026-10-20T15:25:00Z","v":2500,"vw":2.159755},{"c":2.148,"h":2.16,"l":2.148,"n":11,"o":2.16,"t":"2026-10-20T15:30:00Z","v":2283,"vw":2.148639},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-20T15:35:00Z","v":130,"vw":2.16},{"c":2.1555,"h":2.1555,"l":2.155,"n":2,"o":2.155,"t":"2026-10-20T15:45:00Z","v":700,"vw":2.155357},{"c":2.16,"h":2.16,"l":2.16,"n":15,"o":2.16,"t":"2026-10-20T15:50:00Z","v":755,"vw":2.16},{"c":2.18,"h":2.18,"l":2.155,"n":23,"o":2.155,"t":"2026-10-20T15:55:00Z","v":11201,"vw":2.174171},{"c":2.19,"h":2.19,"l":2.18,"n":15,"o":2.18,"t":"2026-10-20T16:05:00Z","v":1317,"vw":2.188421},{"c":2.195,"h":2.195,"l":2.195,"n":5,"o":2.195,"t":"2026-10-20T16:15:00Z","v":196,"vw":2.195},{"c":2.1837,"h":2.1837,"l":2.1823,"n":4,"o":2.1823,"t":"2026-10-20T16:20:00Z","v":322,"vw":2.183214},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-20T16:35:00Z","v":488,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":19,"o":2.21,"t":"2026-10-20T16:40:00Z","v":360,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":18,"o":2.2,"t":"2026-10-20T16:55:00Z","v":1330,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T17:00:00Z","v":225,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":13,"o":2.19,"t":"2026-10-20T17:05:00Z","v":581,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-10-20T17:15:00Z","v":282,"vw":2.21},{"c":2.22,"h":2.22,"l":2.205,"n":18,"o":2.205,"t":"2026-10-20T17:35:00Z","v":7599,"vw":2.216702},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-20T17:40:00Z","v":251,"vw":2.22},{"c":2.2176,"h":2.22,"l":2.2176,"n":6,"o":2.22,"t":"2026-10-20T17:45:00Z","v":357,"vw":2.219226},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T17:50:00Z","v":100,"vw":2.2},{"c":2.2199,"h":2.2199,"l":2.2199,"n":1,"o":2.2199,"t":"2026-10-20T17:55:00Z","v":1000,"vw":2.2199},{"c":2.1962,"h":2.2122,"l":2.1962,"n":10,"o":2.2122,"t":"2026-10-20T18:05:00Z","v":3031,"vw":2.19897},{"c":2.201,"h":2.201,"l":2.201,"n":3,"o":2.201,"t":"2026-10-20T18:10:00Z","v":457,"vw":2.201},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-20T18:15:00Z","v":112,"vw":2.195},{"c":2.2063,"h":2.2063,"l":2.195,"n":3,"o":2.195,"t":"2026-10-20T18:40:00Z","v":332,"vw":2.198767},{"c":2.1946,"h":2.1946,"l":2.1946,"n":6,"o":2.1946,"t":"2026-10-20T18:45:00Z","v":1172,"vw":2.1946},{"c":2.2,"h":2.2,"l":2.198,"n":12,"o":2.198,"t":"2026-10-20T18:50:00Z","v":1202,"vw":2.199487},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-20T18:55:00Z","v":437,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":13,"o":2.2,"t":"2026-10-20T19:00:00Z","v":2145,"vw":2.195479},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-20T19:10:00Z","v":4013,"vw":2.19},{"c":2.19,"h":2.195,"l":2.19,"n":7,"o":2.195,"t":"2026-10-20T19:15:00Z","v":3330,"vw":2.190155},{"c":2.1919,"h":2.1919,"l":2.19,"n":3,"o":2.19,"t":"2026-10-20T19:20:00Z","v":417,"vw":2.191411},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T19:25:00Z","v":180,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-20T19:30:00Z","v":236,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-20T19:35:00Z","v":570,"vw":2.19},{"c":2.184,"h":2.19,"l":2.18,"n":18,"o":2.19,"t":"2026-10-20T19:40:00Z","v":4899,"vw":2.184344},{"c":2.185,"h":2.19,"l":2.18,"n":31,"o":2.19,"t":"2026-10-20T19:45:00Z","v":2338,"vw":2.182639},{"c":2.175,"h":2.19,"l":2.175,"n":15,"o":2.19,"t":"2026-10-20T19:50:00Z","v":1036,"vw":2.183281},{"c":2.19,"h":2.19,"l":2.17,"n":138,"o":2.1701,"t":"2026-10-20T19:55:00Z","v":8908,"vw":2.178919},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T20:00:00Z","v":5967,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-20T20:45:00Z","v":100,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T22:35:00Z","v":478,"vw":2.2},{"c":2.24,"h":2.24,"l":2.22,"n":4,"o":2.22,"t":"2026-10-20T22:40:00Z","v":1002,"vw":2.2279},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-20T22:50:00Z","v":327,"vw":2.24},{"c":2.22,"h":2.22,"l":2.21,"n":2,"o":2.21,"t":"2026-10-21T10:10:00Z","v":250,"vw":2.214},{"c":2.3191,"h":2.47,"l":2.26,"n":37,"o":2.27,"t":"2026-10-21T12:15:00Z","v":21075,"vw":2.389281},{"c":2.24,"h":2.39,"l":2.23,"n":71,"o":2.35,"t":"2026-10-21T12:20:00Z","v":12850,"vw":2.311528},{"c":2.31,"h":2.3199,"l":2.27,"n":27,"o":2.3199,"t":"2026-10-21T12:25:00Z","v":4393,"vw":2.299129},{"c":2.26,"h":2.29,"l":2.26,"n":14,"o":2.29,"t":"2026-10-21T12:30:00Z","v":1065,"vw":2.270027},{"c":2.3173,"h":2.3173,"l":2.23,"n":13,"o":2.23,"t":"2026-10-21T12:35:00Z","v":3604,"vw":2.297984},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T12:45:00Z","v":120,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T12:55:00Z","v":1175,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-21T13:00:00Z","v":100,"vw":2.29},{"c":2.28,"h":2.3,"l":2.28,"n":4,"o":2.29,"t":"2026-10-21T13:10:00Z","v":351,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T13:20:00Z","v":1000,"vw":2.3},{"c":2.28,"h":2.33,"l":2.28,"n":10,"o":2.28,"t":"2026-10-21T13:25:00Z","v":2206,"vw":2.282297},{"c":2.234,"h":2.285,"l":2.21,"n":56,"o":2.28,"t":"2026-10-21T13:30:00Z","v":20224,"vw":2.24673},{"c":2.29,"h":2.29,"l":2.239,"n":199,"o":2.244,"t":"2026-10-21T13:35:00Z","v":12260,"vw":2.263266},{"c":2.2597,"h":2.285,"l":2.25,"n":78,"o":2.284,"t":"2026-10-21T13:40:00Z","v":6466,"vw":2.274517},{"c":2.3,"h":2.3,"l":2.26,"n":188,"o":2.275,"t":"2026-10-21T13:45:00Z","v":6236,"vw":2.27606},{"c":2.32,"h":2.33,"l":2.304,"n":47,"o":2.304,"t":"2026-10-21T13:50:00Z","v":10740,"vw":2.31646},{"c":2.335,"h":2.3469,"l":2.3,"n":18,"o":2.3,"t":"2026-10-21T13:55:00Z","v":5843,"vw":2.338948},{"c":2.4102,"h":2.43,"l":2.345,"n":78,"o":2.345,"t":"2026-10-21T14:00:00Z","v":40637,"vw":2.379316},{"c":2.42,"h":2.46,"l":2.41,"n":128,"o":2.43,"t":"2026-10-21T14:05:00Z","v":25301,"vw":2.420442},{"c":2.38,"h":2.4356,"l":2.37,"n":97,"o":2.4356,"t":"2026-10-21T14:10:00Z","v":13530,"vw":2.395857},{"c":2.41,"h":2.42,"l":2.37,"n":116,"o":2.39,"t":"2026-10-21T14:15:00Z","v":23164,"vw":2.386245},{"c":2.44,"h":2.44,"l":2.39,"n":23,"o":2.39,"t":"2026-10-21T14:20:00Z","v":4116,"vw":2.414439},{"c":2.46,"h":2.465,"l":2.44,"n":52,"o":2.44,"t":"2026-10-21T14:25:00Z","v":6363,"vw":2.456242},{"c":2.58,"h":2.59,"l":2.4502,"n":731,"o":2.4573,"t":"2026-10-21T14:30:00Z","v":65397,"vw":2.536536},{"c":2.6222,"h":2.64,"l":2.56,"n":981,"o":2.5999,"t":"2026-10-21T14:35:00Z","v":77672,"vw":2.608081},{"c":2.69,"h":2.73,"l":2.62,"n":1776,"o":2.62,"t":"2026-10-21T14:40:00Z","v":360489,"vw":2.682898},{"c":2.819,"h":2.82,"l":2.65,"n":2482,"o":2.67,"t":"2026-10-21T14:45:00Z","v":329959,"vw":2.745389},{"c":2.78,"h":2.82,"l":2.71,"n":2699,"o":2.82,"t":"2026-10-21T14:50:00Z","v":299085,"vw":2.764365},{"c":2.76,"h":2.84,"l":2.6801,"n":2767,"o":2.78,"t":"2026-10-21T14:55:00Z","v":409832,"vw":2.77309},{"c":2.8497,"h":2.86,"l":2.73,"n":1682,"o":2.75,"t":"2026-10-21T15:00:00Z","v":222016,"vw":2.809804},{"c":2.84,"h":2.855,"l":2.7625,"n":1870,"o":2.85,"t":"2026-10-21T15:05:00Z","v":320019,"vw":2.811076},{"c":2.9968,"h":3,"l":2.83,"n":3742,"o":2.835,"t":"2026-10-21T15:10:00Z","v":668453,"vw":2.935241},{"c":2.7713,"h":3.12,"l":2.72,"n":8201,"o":2.9999,"t":"2026-10-21T15:15:00Z","v":1433746,"vw":3.013038},{"c":2.69,"h":2.859,"l":2.53,"n":9975,"o":2.77,"t":"2026-10-21T15:20:00Z","v":1544024,"vw":2.672857},{"c":2.62,"h":2.7,"l":2.61,"n":1905,"o":2.6895,"t":"2026-10-21T15:25:00Z","v":356258,"vw":2.65562},{"c":2.63,"h":2.65,"l":2.61,"n":633,"o":2.612,"t":"2026-10-21T15:30:00Z","v":87921,"vw":2.631183},{"c":2.64,"h":2.67,"l":2.6,"n":776,"o":2.63,"t":"2026-10-21T15:35:00Z","v":136137,"vw":2.628978},{"c":2.73,"h":2.74,"l":2.64,"n":1074,"o":2.64,"t":"2026-10-21T15:40:00Z","v":244485,"vw":2.70629},{"c":2.71,"h":2.74,"l":2.68,"n":703,"o":2.73,"t":"2026-10-21T15:45:00Z","v":153495,"vw":2.709094},{"c":2.6875,"h":2.71,"l":2.67,"n":280,"o":2.7003,"t":"2026-10-21T15:50:00Z","v":24788,"vw":2.685945},{"c":2.685,"h":2.7,"l":2.675,"n":248,"o":2.6799,"t":"2026-10-21T15:55:00Z","v":37715,"vw":2.690203},{"c":2.6103,"h":2.69,"l":2.6103,"n":476,"o":2.6812,"t":"2026-10-21T16:00:00Z","v":121545,"vw":2.647361},{"c":2.6003,"h":2.6299,"l":2.553,"n":818,"o":2.62,"t":"2026-10-21T16:05:00Z","v":129268,"vw":2.598467},{"c":2.665,"h":2.6695,"l":2.6,"n":289,"o":2.6012,"t":"2026-10-21T16:10:00Z","v":58713,"vw":2.634979},{"c":2.68,"h":2.7,"l":2.63,"n":271,"o":2.665,"t":"2026-10-21T16:15:00Z","v":72037,"vw":2.676686},{"c":2.651,"h":2.69,"l":2.651,"n":257,"o":2.67,"t":"2026-10-21T16:20:00Z","v":67188,"vw":2.678935},{"c":2.6,"h":2.6511,"l":2.6,"n":330,"o":2.65,"t":"2026-10-21T16:25:00Z","v":85963,"vw":2.616174},{"c":2.585,"h":2.62,"l":2.585,"n":172,"o":2.61,"t":"2026-10-21T16:30:00Z","v":37940,"vw":2.600302},{"c":2.62,"h":2.62,"l":2.585,"n":142,"o":2.5899,"t":"2026-10-21T16:35:00Z","v":34648,"vw":2.602662},{"c":2.5988,"h":2.62,"l":2.59,"n":176,"o":2.62,"t":"2026-10-21T16:40:00Z","v":15533,"vw":2.608575},{"c":2.575,"h":2.595,"l":2.57,"n":164,"o":2.5911,"t":"2026-10-21T16:45:00Z","v":40882,"vw":2.582745},{"c":2.565,"h":2.5999,"l":2.565,"n":157,"o":2.57,"t":"2026-10-21T16:50:00Z","v":20149,"vw":2.574381},{"c":2.5612,"h":2.5801,"l":2.56,"n":97,"o":2.56,"t":"2026-10-21T16:55:00Z","v":37614,"vw":2.574735},{"c":2.59,"h":2.62,"l":2.56,"n":157,"o":2.565,"t":"2026-10-21T17:00:00Z","v":50415,"vw":2.577432},{"c":2.56,"h":2.58,"l":2.55,"n":229,"o":2.57,"t":"2026-10-21T17:05:00Z","v":54365,"vw":2.562224},{"c":2.46,"h":2.5699,"l":2.45,"n":963,"o":2.5699,"t":"2026-10-21T17:10:00Z","v":273941,"vw":2.487592},{"c":2.44,"h":2.49,"l":2.42,"n":640,"o":2.46,"t":"2026-10-21T17:15:00Z","v":174960,"vw":2.446865},{"c":2.419,"h":2.4399,"l":2.38,"n":284,"o":2.43,"t":"2026-10-21T17:20:00Z","v":63723,"vw":2.399131},{"c":2.4,"h":2.43,"l":2.3907,"n":130,"o":2.42,"t":"2026-10-21T17:25:00Z","v":21057,"vw":2.417302},{"c":2.375,"h":2.415,"l":2.375,"n":261,"o":2.4,"t":"2026-10-21T17:30:00Z","v":50617,"vw":2.398906},{"c":2.34,"h":2.38,"l":2.33,"n":244,"o":2.38,"t":"2026-10-21T17:35:00Z","v":68417,"vw":2.346387},{"c":2.295,"h":2.3479,"l":2.27,"n":415,"o":2.34,"t":"2026-10-21T17:40:00Z","v":127246,"vw":2.30031},{"c":2.315,"h":2.35,"l":2.3,"n":174,"o":2.3,"t":"2026-10-21T17:45:00Z","v":33584,"vw":2.32701},{"c":2.34,"h":2.35,"l":2.3,"n":131,"o":2.3227,"t":"2026-10-21T17:50:00Z","v":25416,"vw":2.325377},{"c":2.33,"h":2.3399,"l":2.3103,"n":53,"o":2.32,"t":"2026-10-21T17:55:00Z","v":10849,"vw":2.331676},{"c":2.215,"h":2.33,"l":2.21,"n":454,"o":2.325,"t":"2026-10-21T18:00:00Z","v":85377,"vw":2.262583},{"c":2.28,"h":2.29,"l":2.2001,"n":192,"o":2.2001,"t":"2026-10-21T18:05:00Z","v":47914,"vw":2.25669},{"c":2.26,"h":2.29,"l":2.25,"n":119,"o":2.2735,"t":"2026-10-21T18:10:00Z","v":12375,"vw":2.263918},{"c":2.27,"h":2.2776,"l":2.24,"n":70,"o":2.2585,"t":"2026-10-21T18:15:00Z","v":5437,"vw":2.255428},{"c":2.29,"h":2.2995,"l":2.26,"n":211,"o":2.26,"t":"2026-10-21T18:20:00Z","v":17623,"vw":2.279256},{"c":2.285,"h":2.3,"l":2.28,"n":122,"o":2.2999,"t":"2026-10-21T18:25:00Z","v":17257,"vw":2.291477},{"c":2.31,"h":2.32,"l":2.285,"n":179,"o":2.289,"t":"2026-10-21T18:30:00Z","v":16087,"vw":2.30933},{"c":2.3,"h":2.3099,"l":2.29,"n":73,"o":2.305,"t":"2026-10-21T18:35:00Z","v":6369,"vw":2.299938},{"c":2.2984,"h":2.31,"l":2.29,"n":100,"o":2.31,"t":"2026-10-21T18:40:00Z","v":7570,"vw":2.294759},{"c":2.305,"h":2.31,"l":2.2877,"n":83,"o":2.2911,"t":"2026-10-21T18:45:00Z","v":5617,"vw":2.301511},{"c":2.295,"h":2.3,"l":2.28,"n":145,"o":2.3,"t":"2026-10-21T18:50:00Z","v":16138,"vw":2.294162},{"c":2.28,"h":2.3,"l":2.265,"n":179,"o":2.3,"t":"2026-10-21T18:55:00Z","v":14377,"vw":2.276401},{"c":2.25,"h":2.2789,"l":2.24,"n":176,"o":2.2789,"t":"2026-10-21T19:00:00Z","v":14997,"vw":2.252308},{"c":2.255,"h":2.265,"l":2.23,"n":110,"o":2.24,"t":"2026-10-21T19:05:00Z","v":21798,"vw":2.252084},{"c":2.23,"h":2.26,"l":2.23,"n":74,"o":2.2401,"t":"2026-10-21T19:10:00Z","v":7610,"vw":2.240688},{"c":2.2383,"h":2.255,"l":2.23,"n":53,"o":2.23,"t":"2026-10-21T19:15:00Z","v":7633,"vw":2.239339},{"c":2.2399,"h":2.245,"l":2.21,"n":34,"o":2.245,"t":"2026-10-21T19:20:00Z","v":4833,"vw":2.216485},{"c":2.235,"h":2.24,"l":2.23,"n":39,"o":2.23,"t":"2026-10-21T19:25:00Z","v":2426,"vw":2.233972},{"c":2.22,"h":2.24,"l":2.22,"n":83,"o":2.235,"t":"2026-10-21T19:30:00Z","v":19954,"vw":2.23316},{"c":2.21,"h":2.22,"l":2.2,"n":135,"o":2.22,"t":"2026-10-21T19:35:00Z","v":22376,"vw":2.206326},{"c":2.1822,"h":2.215,"l":2.17,"n":154,"o":2.205,"t":"2026-10-21T19:40:00Z","v":35741,"vw":2.196978},{"c":2.205,"h":2.21,"l":2.18,"n":123,"o":2.19,"t":"2026-10-21T19:45:00Z","v":21641,"vw":2.196346},{"c":2.17,"h":2.1998,"l":2.17,"n":90,"o":2.199,"t":"2026-10-21T19:50:00Z","v":9003,"vw":2.182381},{"c":2.18,"h":2.2,"l":2.16,"n":238,"o":2.175,"t":"2026-10-21T19:55:00Z","v":62203,"vw":2.17471},{"c":2.25,"h":2.25,"l":2.16,"n":39,"o":2.18,"t":"2026-10-21T20:00:00Z","v":22042,"vw":2.213471},{"c":2.33,"h":2.33,"l":2.25,"n":13,"o":2.2546,"t":"2026-10-21T20:05:00Z","v":2501,"vw":2.277336},{"c":2.251,"h":2.251,"l":2.25,"n":8,"o":2.25,"t":"2026-10-21T20:10:00Z","v":1383,"vw":2.250087},{"c":2.2,"h":2.3,"l":2.2,"n":14,"o":2.25,"t":"2026-10-21T20:15:00Z","v":4611,"vw":2.287437},{"c":2.1416,"h":2.1516,"l":2.13,"n":16,"o":2.14,"t":"2026-10-21T20:20:00Z","v":2057,"vw":2.139426},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-21T20:30:00Z","v":300,"vw":2.16},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-21T20:40:00Z","v":396,"vw":2.18},{"c":2.15,"h":2.18,"l":2.15,"n":12,"o":2.18,"t":"2026-10-21T20:45:00Z","v":1300,"vw":2.175455},{"c":2.15,"h":2.15,"l":2.13,"n":4,"o":2.13,"t":"2026-10-21T20:55:00Z","v":367,"vw":2.141799},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-10-21T21:00:00Z","v":430,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-21T21:10:00Z","v":505,"vw":2.14},{"c":2.16,"h":2.16,"l":2.1428,"n":5,"o":2.1428,"t":"2026-10-21T21:15:00Z","v":572,"vw":2.150132},{"c":2.17,"h":2.19,"l":2.15,"n":19,"o":2.15,"t":"2026-10-21T21:20:00Z","v":3274,"vw":2.155741},{"c":2.18,"h":2.2043,"l":2.18,"n":5,"o":2.2043,"t":"2026-10-21T21:25:00Z","v":1840,"vw":2.199345},{"c":2.2061,"h":2.2061,"l":2.2061,"n":4,"o":2.2061,"t":"2026-10-21T21:30:00Z","v":1040,"vw":2.2061},{"c":2.16,"h":2.2,"l":2.16,"n":12,"o":2.16,"t":"2026-10-21T21:35:00Z","v":1730,"vw":2.162558},{"c":2.17,"h":2.2096,"l":2.1518,"n":40,"o":2.17,"t":"2026-10-21T21:40:00Z","v":5353,"vw":2.203331},{"c":2.14,"h":2.14,"l":2.14,"n":10,"o":2.14,"t":"2026-10-21T21:45:00Z","v":2226,"vw":2.14},{"c":2.13,"h":2.14,"l":2.13,"n":17,"o":2.14,"t":"2026-10-21T21:50:00Z","v":3671,"vw":2.135674},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-21T21:55:00Z","v":386,"vw":2.14},{"c":2.13,"h":2.13,"l":2.12,"n":19,"o":2.13,"t":"2026-10-21T22:00:00Z","v":8221,"vw":2.129874},{"c":2.13,"h":2.1417,"l":2.13,"n":7,"o":2.14,"t":"2026-10-21T22:05:00Z","v":5880,"vw":2.132008},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-21T22:10:00Z","v":115,"vw":2.16},{"c":2.19,"h":2.2,"l":2.17,"n":7,"o":2.2,"t":"2026-10-21T22:20:00Z","v":939,"vw":2.189412},{"c":2.15,"h":2.19,"l":2.15,"n":3,"o":2.19,"t":"2026-10-21T22:25:00Z","v":563,"vw":2.171197},{"c":2.1553,"h":2.1553,"l":2.1553,"n":1,"o":2.1553,"t":"2026-10-21T22:30:00Z","v":707,"vw":2.1553},{"c":2.21,"h":2.21,"l":2.16,"n":8,"o":2.205,"t":"2026-10-21T22:40:00Z","v":5666,"vw":2.202307},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-21T22:45:00Z","v":105,"vw":2.17},{"c":2.16,"h":2.18,"l":2.16,"n":14,"o":2.18,"t":"2026-10-21T22:50:00Z","v":1984,"vw":2.168517},{"c":2.1501,"h":2.16,"l":2.13,"n":19,"o":2.15,"t":"2026-10-21T22:55:00Z","v":3867,"vw":2.152916},{"c":2.1016,"h":2.16,"l":2.1002,"n":27,"o":2.16,"t":"2026-10-21T23:00:00Z","v":2985,"vw":2.121685},{"c":2.12,"h":2.12,"l":2.12,"n":9,"o":2.12,"t":"2026-10-21T23:10:00Z","v":336,"vw":2.12},{"c":2.1313,"h":2.14,"l":2.1312,"n":7,"o":2.14,"t":"2026-10-21T23:15:00Z","v":1666,"vw":2.132173},{"c":2.14,"h":2.14,"l":2.14,"n":5,"o":2.14,"t":"2026-10-21T23:20:00Z","v":511,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-21T23:35:00Z","v":13670,"vw":2.13},{"c":2.13,"h":2.1382,"l":2.13,"n":3,"o":2.13,"t":"2026-10-21T23:55:00Z","v":436,"vw":2.131881},{"c":2.09,"h":2.13,"l":2.0044,"n":114,"o":2.13,"t":"2026-10-22T08:00:00Z","v":10102,"vw":2.087537},{"c":2.1,"h":2.1,"l":2.09,"n":19,"o":2.1,"t":"2026-10-22T08:05:00Z","v":2749,"vw":2.098713},{"c":2.1,"h":2.11,"l":2.1,"n":8,"o":2.11,"t":"2026-10-22T08:10:00Z","v":2694,"vw":2.102656},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-10-22T08:20:00Z","v":1042,"vw":2.1},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-22T08:25:00Z","v":207,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T08:40:00Z","v":100,"vw":2.1},{"c":2.1,"h":2.1,"l":2.09,"n":3,"o":2.09,"t":"2026-10-22T08:45:00Z","v":232,"vw":2.09505},{"c":2.0907,"h":2.0907,"l":2.0907,"n":1,"o":2.0907,"t":"2026-10-22T08:50:00Z","v":537,"vw":2.0907},{"c":2.091,"h":2.1,"l":2.091,"n":3,"o":2.1,"t":"2026-10-22T08:55:00Z","v":631,"vw":2.098132},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T09:00:00Z","v":101,"vw":2.1},{"c":2.0901,"h":2.0901,"l":2.09,"n":5,"o":2.09,"t":"2026-10-22T09:05:00Z","v":1020,"vw":2.09005},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-10-22T09:15:00Z","v":675,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T09:45:00Z","v":1200,"vw":2.1},{"c":2.0902,"h":2.0902,"l":2.0902,"n":6,"o":2.0902,"t":"2026-10-22T10:20:00Z","v":525,"vw":2.0902},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-22T10:55:00Z","v":177,"vw":2.1},{"c":2.1,"h":2.1,"l":2.09,"n":4,"o":2.09,"t":"2026-10-22T11:00:00Z","v":645,"vw":2.092224},{"c":2.0909,"h":2.091,"l":2.0909,"n":2,"o":2.091,"t":"2026-10-22T11:05:00Z","v":700,"vw":2.090929},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-22T11:25:00Z","v":291,"vw":2.1},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-22T11:30:00Z","v":337,"vw":2.09},{"c":2.1,"h":2.1,"l":2.09,"n":6,"o":2.09,"t":"2026-10-22T11:35:00Z","v":1909,"vw":2.096029},{"c":2.11,"h":2.11,"l":2.11,"n":7,"o":2.11,"t":"2026-10-22T11:40:00Z","v":326,"vw":2.11},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-22T11:45:00Z","v":251,"vw":2.18},{"c":2.12,"h":2.12,"l":2.12,"n":12,"o":2.12,"t":"2026-10-22T12:05:00Z","v":760,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T12:20:00Z","v":160,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-22T12:30:00Z","v":1067,"vw":2.1},{"c":2.0908,"h":2.0908,"l":2.0908,"n":2,"o":2.0908,"t":"2026-10-22T12:35:00Z","v":224,"vw":2.0908},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T13:10:00Z","v":2500,"vw":2.13},{"c":2.09,"h":2.1,"l":2.09,"n":5,"o":2.1,"t":"2026-10-22T13:15:00Z","v":1005,"vw":2.098},{"c":2.1,"h":2.14,"l":2.09,"n":81,"o":2.12,"t":"2026-10-22T13:25:00Z","v":20466,"vw":2.113555},{"c":2.165,"h":2.165,"l":2.09,"n":132,"o":2.09,"t":"2026-10-22T13:30:00Z","v":159526,"vw":2.101291},{"c":2.155,"h":2.2047,"l":2.15,"n":73,"o":2.165,"t":"2026-10-22T13:35:00Z","v":8945,"vw":2.182578},{"c":2.135,"h":2.1559,"l":2.135,"n":65,"o":2.15,"t":"2026-10-22T13:40:00Z","v":9750,"vw":2.147598},{"c":2.14,"h":2.14,"l":2.11,"n":113,"o":2.13,"t":"2026-10-22T13:45:00Z","v":15022,"vw":2.125852},{"c":2.1,"h":2.14,"l":2.1,"n":170,"o":2.135,"t":"2026-10-22T13:50:00Z","v":87057,"vw":2.118466},{"c":2.11,"h":2.11,"l":2.101,"n":126,"o":2.105,"t":"2026-10-22T13:55:00Z","v":3725,"vw":2.106196},{"c":2.07,"h":2.11,"l":2.07,"n":178,"o":2.1091,"t":"2026-10-22T14:00:00Z","v":24805,"vw":2.096871},{"c":2.055,"h":2.06,"l":2.05,"n":94,"o":2.06,"t":"2026-10-22T14:05:00Z","v":22470,"vw":2.054977},{"c":2.0514,"h":2.09,"l":2.05,"n":111,"o":2.06,"t":"2026-10-22T14:10:00Z","v":10877,"vw":2.064712},{"c":2.04,"h":2.05,"l":2.03,"n":88,"o":2.05,"t":"2026-10-22T14:15:00Z","v":8267,"vw":2.043343},{"c":2.01,"h":2.0555,"l":2.01,"n":68,"o":2.0555,"t":"2026-10-22T14:20:00Z","v":67824,"vw":2.030587},{"c":2.0012,"h":2.02,"l":2,"n":72,"o":2.01,"t":"2026-10-22T14:25:00Z","v":25849,"vw":2.005598},{"c":2.015,"h":2.02,"l":2.01,"n":79,"o":2.01,"t":"2026-10-22T14:30:00Z","v":11657,"vw":2.016881},{"c":2.025,"h":2.03,"l":2.0109,"n":39,"o":2.02,"t":"2026-10-22T14:35:00Z","v":5930,"vw":2.02071},{"c":2.03,"h":2.03,"l":2.02,"n":37,"o":2.025,"t":"2026-10-22T14:40:00Z","v":1730,"vw":2.028112},{"c":2.0299,"h":2.03,"l":2.025,"n":45,"o":2.03,"t":"2026-10-22T14:45:00Z","v":8289,"vw":2.027718},{"c":2.025,"h":2.025,"l":2.02,"n":46,"o":2.025,"t":"2026-10-22T14:50:00Z","v":6457,"vw":2.021701},{"c":2.0213,"h":2.03,"l":2.021,"n":25,"o":2.025,"t":"2026-10-22T14:55:00Z","v":2591,"vw":2.025744},{"c":2.025,"h":2.03,"l":2.025,"n":89,"o":2.03,"t":"2026-10-22T15:00:00Z","v":4577,"vw":2.029243},{"c":2.015,"h":2.0217,"l":2.015,"n":55,"o":2.0212,"t":"2026-10-22T15:05:00Z","v":32631,"vw":2.020434},{"c":2.005,"h":2.01,"l":2,"n":37,"o":2.01,"t":"2026-10-22T15:10:00Z","v":4899,"vw":2.004472},{"c":2.015,"h":2.0171,"l":2,"n":59,"o":2,"t":"2026-10-22T15:15:00Z","v":6347,"vw":2.013005},{"c":2.03,"h":2.03,"l":2.015,"n":67,"o":2.015,"t":"2026-10-22T15:20:00Z","v":16057,"vw":2.027918},{"c":2.01,"h":2.03,"l":2.01,"n":49,"o":2.0292,"t":"2026-10-22T15:25:00Z","v":10235,"vw":2.01743},{"c":2.01,"h":2.01,"l":2.01,"n":15,"o":2.01,"t":"2026-10-22T15:30:00Z","v":788,"vw":2.01},{"c":2.015,"h":2.0191,"l":2.0144,"n":22,"o":2.0144,"t":"2026-10-22T15:35:00Z","v":5529,"vw":2.015338},{"c":2,"h":2.01,"l":2,"n":17,"o":2.01,"t":"2026-10-22T15:40:00Z","v":451,"vw":2.005},{"c":2.005,"h":2.01,"l":2,"n":50,"o":2,"t":"2026-10-22T15:45:00Z","v":9842,"vw":2.000861},{"c":2.02,"h":2.02,"l":2.0026,"n":43,"o":2.005,"t":"2026-10-22T15:50:00Z","v":6015,"vw":2.005025},{"c":2.04,"h":2.04,"l":2.02,"n":50,"o":2.02,"t":"2026-10-22T15:55:00Z","v":29760,"vw":2.038111},{"c":2.0378,"h":2.05,"l":2.0378,"n":15,"o":2.05,"t":"2026-10-22T16:00:00Z","v":1102,"vw":2.040644},{"c":2.03,"h":2.035,"l":2.03,"n":4,"o":2.035,"t":"2026-10-22T16:10:00Z","v":300,"vw":2.032404},{"c":2.03,"h":2.03,"l":2.025,"n":23,"o":2.025,"t":"2026-10-22T16:15:00Z","v":1612,"vw":2.02913},{"c":2.1,"h":2.1,"l":2.03,"n":192,"o":2.03,"t":"2026-10-22T16:20:00Z","v":52574,"vw":2.060181},{"c":2.0701,"h":2.09,"l":2.0701,"n":20,"o":2.08,"t":"2026-10-22T16:25:00Z","v":2502,"vw":2.07305},{"c":2.08,"h":2.09,"l":2.05,"n":68,"o":2.055,"t":"2026-10-22T16:30:00Z","v":21032,"vw":2.072377},{"c":2.08,"h":2.08,"l":2.08,"n":29,"o":2.08,"t":"2026-10-22T16:35:00Z","v":1943,"vw":2.08},{"c":2.0889,"h":2.0889,"l":2.0889,"n":1,"o":2.0889,"t":"2026-10-22T16:40:00Z","v":300,"vw":2.0889},{"c":2.065,"h":2.08,"l":2.06,"n":228,"o":2.08,"t":"2026-10-22T16:45:00Z","v":25222,"vw":2.061237},{"c":2.07,"h":2.07,"l":2.06,"n":17,"o":2.06,"t":"2026-10-22T16:50:00Z","v":1322,"vw":2.066364},{"c":2.08,"h":2.08,"l":2.075,"n":67,"o":2.08,"t":"2026-10-22T16:55:00Z","v":4076,"vw":2.079843},{"c":2.0693,"h":2.08,"l":2.06,"n":123,"o":2.08,"t":"2026-10-22T17:00:00Z","v":19028,"vw":2.069956},{"c":2.06,"h":2.07,"l":2.06,"n":6,"o":2.07,"t":"2026-10-22T17:05:00Z","v":1466,"vw":2.060734},{"c":2.06,"h":2.0653,"l":2.06,"n":6,"o":2.0653,"t":"2026-10-22T17:10:00Z","v":922,"vw":2.061998},{"c":2.1,"h":2.1,"l":2.065,"n":77,"o":2.065,"t":"2026-10-22T17:15:00Z","v":8057,"vw":2.079697},{"c":2.1,"h":2.1,"l":2.09,"n":2,"o":2.09,"t":"2026-10-22T17:20:00Z","v":1100,"vw":2.090909},{"c":2.08,"h":2.09,"l":2.08,"n":20,"o":2.09,"t":"2026-10-22T17:25:00Z","v":1904,"vw":2.087857},{"c":2.09,"h":2.09,"l":2.08,"n":14,"o":2.08,"t":"2026-10-22T17:30:00Z","v":910,"vw":2.088571},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-22T17:35:00Z","v":744,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":13,"o":2.1,"t":"2026-10-22T17:40:00Z","v":790,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":8,"o":2.1,"t":"2026-10-22T17:45:00Z","v":2245,"vw":2.1},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-10-22T17:50:00Z","v":150,"vw":2.095},{"c":2.0879,"h":2.0901,"l":2.0845,"n":11,"o":2.0901,"t":"2026-10-22T17:55:00Z","v":5048,"vw":2.089769},{"c":2.07,"h":2.08,"l":2.07,"n":13,"o":2.08,"t":"2026-10-22T18:00:00Z","v":1125,"vw":2.07283},{"c":2.0697,"h":2.07,"l":2.065,"n":26,"o":2.065,"t":"2026-10-22T18:05:00Z","v":1200,"vw":2.068267},{"c":2.06,"h":2.075,"l":2.06,"n":45,"o":2.07,"t":"2026-10-22T18:10:00Z","v":3501,"vw":2.069558},{"c":2.08,"h":2.08,"l":2.07,"n":61,"o":2.07,"t":"2026-10-22T18:15:00Z","v":3712,"vw":2.072256},{"c":2.0998,"h":2.1,"l":2.085,"n":49,"o":2.085,"t":"2026-10-22T18:20:00Z","v":2388,"vw":2.090745},{"c":2.095,"h":2.095,"l":2.095,"n":3,"o":2.095,"t":"2026-10-22T18:25:00Z","v":2000,"vw":2.095},{"c":2.1,"h":2.1,"l":2.095,"n":3,"o":2.095,"t":"2026-10-22T18:30:00Z","v":1264,"vw":2.099209},{"c":2.105,"h":2.105,"l":2.1,"n":52,"o":2.1,"t":"2026-10-22T18:35:00Z","v":1322,"vw":2.100714},{"c":2.09,"h":2.09,"l":2.08,"n":47,"o":2.09,"t":"2026-10-22T18:40:00Z","v":3889,"vw":2.087254},{"c":2.09,"h":2.11,"l":2.09,"n":18,"o":2.11,"t":"2026-10-22T18:45:00Z","v":1808,"vw":2.093783},{"c":2.085,"h":2.085,"l":2.08,"n":3,"o":2.08,"t":"2026-10-22T18:50:00Z","v":383,"vw":2.081502},{"c":2.08,"h":2.085,"l":2.08,"n":11,"o":2.085,"t":"2026-10-22T18:55:00Z","v":1202,"vw":2.083147},{"c":2.09,"h":2.09,"l":2.09,"n":28,"o":2.09,"t":"2026-10-22T19:00:00Z","v":1215,"vw":2.09},{"c":2.095,"h":2.095,"l":2.095,"n":6,"o":2.095,"t":"2026-10-22T19:05:00Z","v":452,"vw":2.095},{"c":2.095,"h":2.1,"l":2.09,"n":75,"o":2.095,"t":"2026-10-22T19:10:00Z","v":5267,"vw":2.097306},{"c":2.075,"h":2.1,"l":2.075,"n":67,"o":2.09,"t":"2026-10-22T19:15:00Z","v":7376,"vw":2.088894},{"c":2.1,"h":2.1,"l":2.07,"n":134,"o":2.07,"t":"2026-10-22T19:20:00Z","v":10590,"vw":2.082542},{"c":2.12,"h":2.12,"l":2.09,"n":51,"o":2.09,"t":"2026-10-22T19:25:00Z","v":4688,"vw":2.099133},{"c":2.125,"h":2.14,"l":2.12,"n":49,"o":2.125,"t":"2026-10-22T19:30:00Z","v":4278,"vw":2.124723},{"c":2.125,"h":2.13,"l":2.115,"n":40,"o":2.115,"t":"2026-10-22T19:35:00Z","v":2974,"vw":2.120626},{"c":2.12,"h":2.14,"l":2.12,"n":49,"o":2.13,"t":"2026-10-22T19:40:00Z","v":3394,"vw":2.123877},{"c":2.13,"h":2.13,"l":2.115,"n":170,"o":2.12,"t":"2026-10-22T19:45:00Z","v":16987,"vw":2.1226},{"c":2.2852,"h":2.32,"l":2.13,"n":1059,"o":2.13,"t":"2026-10-22T19:50:00Z","v":147822,"vw":2.260696},{"c":2.27,"h":2.3,"l":2.22,"n":858,"o":2.29,"t":"2026-10-22T19:55:00Z","v":104412,"vw":2.274843},{"c":2.29,"h":2.29,"l":2.2422,"n":27,"o":2.28,"t":"2026-10-22T20:00:00Z","v":29681,"vw":2.279834},{"c":2.25,"h":2.3,"l":2.25,"n":18,"o":2.3,"t":"2026-10-22T20:05:00Z","v":16752,"vw":2.295137},{"c":2.24,"h":2.28,"l":2.24,"n":6,"o":2.28,"t":"2026-10-22T20:10:00Z","v":3161,"vw":2.248153},{"c":2.38,"h":2.38,"l":2.279,"n":50,"o":2.28,"t":"2026-10-22T20:15:00Z","v":26614,"vw":2.302096},{"c":2.39,"h":2.409,"l":2.3484,"n":48,"o":2.35,"t":"2026-10-22T20:20:00Z","v":13313,"vw":2.388475},{"c":2.4193,"h":2.42,"l":2.28,"n":30,"o":2.41,"t":"2026-10-22T20:25:00Z","v":83055,"vw":2.299073},{"c":2.528,"h":2.53,"l":2.419,"n":192,"o":2.42,"t":"2026-10-22T20:30:00Z","v":48237,"vw":2.466975},{"c":2.25,"h":2.5188,"l":2.2358,"n":198,"o":2.5188,"t":"2026-10-22T20:35:00Z","v":47743,"vw":2.452186},{"c":2.34,"h":2.35,"l":2.241,"n":24,"o":2.241,"t":"2026-10-22T20:40:00Z","v":5650,"vw":2.340576},{"c":2.26,"h":2.34,"l":2.26,"n":18,"o":2.33,"t":"2026-10-22T20:45:00Z","v":3254,"vw":2.321084},{"c":2.34,"h":2.35,"l":2.26,"n":9,"o":2.33,"t":"2026-10-22T20:50:00Z","v":1700,"vw":2.331862},{"c":2.3397,"h":2.35,"l":2.3397,"n":4,"o":2.35,"t":"2026-10-22T20:55:00Z","v":913,"vw":2.341011},{"c":2.3319,"h":2.3319,"l":2.3319,"n":1,"o":2.3319,"t":"2026-10-22T21:30:00Z","v":100,"vw":2.3319},{"c":2.4074,"h":2.42,"l":2.33,"n":6,"o":2.37,"t":"2026-10-22T21:40:00Z","v":4327,"vw":2.408842},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-22T22:05:00Z","v":2884,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-22T22:10:00Z","v":300,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-22T22:20:00Z","v":371,"vw":2.34},{"c":2.3201,"h":2.3301,"l":2.32,"n":15,"o":2.33,"t":"2026-10-22T22:25:00Z","v":5570,"vw":2.321168},{"c":2.32,"h":2.325,"l":2.32,"n":7,"o":2.32,"t":"2026-10-22T22:30:00Z","v":2305,"vw":2.321302},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-22T23:25:00Z","v":145,"vw":2.28},{"c":2.3,"h":2.33,"l":2.3,"n":7,"o":2.3277,"t":"2026-10-22T23:30:00Z","v":2803,"vw":2.327051},{"c":2.35,"h":2.38,"l":2.32,"n":15,"o":2.32,"t":"2026-10-22T23:35:00Z","v":2306,"vw":2.357152},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T23:40:00Z","v":500,"vw":2.35},{"c":2.35,"h":2.38,"l":2.35,"n":5,"o":2.35,"t":"2026-10-22T23:50:00Z","v":500,"vw":2.362},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-22T23:55:00Z","v":900,"vw":2.26}],"history":[{"c":0.8899,"h":0.9067,"l":0.84,"n":507,"o":0.8607,"t":"2024-10-21T04:00:00Z","v":166194,"vw":0.873359},{"c":0.8588,"h":0.89,"l":0.8536,"n":447,"o":0.874,"t":"2024-10-22T04:00:00Z","v":74591,"vw":0.861323},{"c":0.7961,"h":0.858,"l":0.7749,"n":650,"o":0.858,"t":"2024-10-23T04:00:00Z","v":190436,"vw":0.808959},{"c":0.78,"h":0.7998,"l":0.77,"n":531,"o":0.7783,"t":"2024-10-24T04:00:00Z","v":132601,"vw":0.778534},{"c":0.809,"h":0.8095,"l":0.76,"n":428,"o":0.781,"t":"2024-10-25T04:00:00Z","v":107617,"vw":0.776444},{"c":0.8375,"h":0.85,"l":0.8021,"n":403,"o":0.8021,"t":"2024-10-28T04:00:00Z","v":94330,"vw":0.833801},{"c":0.8307,"h":0.85,"l":0.81,"n":348,"o":0.8103,"t":"2024-10-29T04:00:00Z","v":102315,"vw":0.829548},{"c":0.825,"h":0.84,"l":0.79,"n":312,"o":0.8158,"t":"2024-10-30T04:00:00Z","v":83822,"vw":0.80816},{"c":0.82,"h":0.83,"l":0.7908,"n":303,"o":0.82,"t":"2024-10-31T04:00:00Z","v":41347,"vw":0.810667},{"c":0.8198,"h":0.84,"l":0.7812,"n":526,"o":0.82,"t":"2024-11-01T04:00:00Z","v":248453,"vw":0.804625},{"c":0.8435,"h":0.8658,"l":0.791,"n":1112,"o":0.82,"t":"2024-11-04T05:00:00Z","v":597576,"vw":0.832538},{"c":0.8253,"h":0.86,"l":0.8175,"n":498,"o":0.86,"t":"2024-11-05T05:00:00Z","v":106679,"vw":0.826938},{"c":0.7544,"h":0.8248,"l":0.7151,"n":1356,"o":0.7865,"t":"2024-11-06T05:00:00Z","v":368167,"vw":0.759429},{"c":0.77,"h":0.7879,"l":0.7236,"n":503,"o":0.7788,"t":"2024-11-07T05:00:00Z","v":111777,"vw":0.75077},{"c":0.77,"h":0.77,"l":0.73,"n":554,"o":0.77,"t":"2024-11-08T05:00:00Z","v":127363,"vw":0.752119},{"c":0.7697,"h":0.7944,"l":0.72,"n":1077,"o":0.7716,"t":"2024-11-11T05:00:00Z","v":233258,"vw":0.743406},{"c":0.7512,"h":0.7856,"l":0.723,"n":553,"o":0.7671,"t":"2024-11-12T05:00:00Z","v":113485,"vw":0.754245},{"c":0.7842,"h":0.79,"l":0.74,"n":584,"o":0.7512,"t":"2024-11-13T05:00:00Z","v":214318,"vw":0.773151},{"c":1.35,"h":1.35,"l":0.76,"n":19583,"o":0.7848,"t":"2024-11-14T05:00:00Z","v":5915266,"vw":1.02639},{"c":0.8217,"h":1.11,"l":0.801,"n":7027,"o":1.06,"t":"2024-11-15T05:00:00Z","v":2345275,"vw":0.890705},{"c":0.84,"h":0.9,"l":0.75,"n":8378,"o":0.85,"t":"2024-11-18T05:00:00Z","v":2743363,"vw":0.827676},{"c":0.8096,"h":0.84,"l":0.76,"n":1031,"o":0.804,"t":"2024-11-19T05:00:00Z","v":381391,"vw":0.793301},{"c":0.8543,"h":0.8701,"l":0.78,"n":1190,"o":0.823,"t":"2024-11-20T05:00:00Z","v":337412,"vw":0.838202},{"c":0.8978,"h":0.9386,"l":0.8012,"n":1270,"o":0.84,"t":"2024-11-21T05:00:00Z","v":358058,"vw":0.886561},{"c":0.9188,"h":0.9368,"l":0.8651,"n":813,"o":0.9,"t":"2024-11-22T05:00:00Z","v":169442,"vw":0.907057},{"c":1.07,"h":1.1,"l":0.9028,"n":2381,"o":0.9028,"t":"2024-11-25T05:00:00Z","v":671858,"vw":1.035661},{"c":1.12,"h":1.22,"l":1.04,"n":2060,"o":1.05,"t":"2024-11-26T05:00:00Z","v":678926,"vw":1.128453},{"c":1.16,"h":1.4,"l":1.11,"n":3476,"o":1.14,"t":"2024-11-27T05:00:00Z","v":1277032,"vw":1.265583},{"c":1.18,"h":1.24,"l":1.1,"n":1295,"o":1.21,"t":"2024-11-29T05:00:00Z","v":338973,"vw":1.179478},{"c":1.31,"h":1.33,"l":1.16,"n":1911,"o":1.16,"t":"2024-12-02T05:00:00Z","v":425676,"vw":1.274468},{"c":1.37,"h":1.37,"l":1.26,"n":1221,"o":1.33,"t":"2024-12-03T05:00:00Z","v":427484,"vw":1.323995},{"c":1.39,"h":1.48,"l":1.275,"n":1763,"o":1.39,"t":"2024-12-04T05:00:00Z","v":536780,"vw":1.406463},{"c":1.34,"h":1.85,"l":1.3,"n":30722,"o":1.41,"t":"2024-12-05T05:00:00Z","v":9260700,"vw":1.568996},{"c":1.12,"h":1.17,"l":1.01,"n":3809,"o":1.14,"t":"2024-12-06T05:00:00Z","v":1077377,"vw":1.096485},{"c":1.34,"h":1.47,"l":1.09,"n":6695,"o":1.14,"t":"2024-12-09T05:00:00Z","v":2452900,"vw":1.302079},{"c":1.21,"h":1.3397,"l":1.18,"n":1758,"o":1.3,"t":"2024-12-10T05:00:00Z","v":370292,"vw":1.234422},{"c":1.19,"h":1.22,"l":1.09,"n":2629,"o":1.22,"t":"2024-12-11T05:00:00Z","v":766208,"vw":1.155336},{"c":1.24,"h":1.27,"l":1.1532,"n":923,"o":1.2,"t":"2024-12-12T05:00:00Z","v":184734,"vw":1.224262},{"c":1.25,"h":1.27,"l":1.21,"n":919,"o":1.27,"t":"2024-12-13T05:00:00Z","v":151775,"vw":1.23755},{"c":1.21,"h":1.25,"l":1.16,"n":1011,"o":1.25,"t":"2024-12-16T05:00:00Z","v":218834,"vw":1.205214},{"c":1.2,"h":1.22,"l":1.13,"n":981,"o":1.22,"t":"2024-12-17T05:00:00Z","v":229721,"vw":1.175138},{"c":1.33,"h":1.49,"l":1.18,"n":3003,"o":1.21,"t":"2024-12-18T05:00:00Z","v":1026766,"vw":1.368435},{"c":1.31,"h":1.4,"l":1.27,"n":1621,"o":1.33,"t":"2024-12-19T05:00:00Z","v":311889,"vw":1.331053},{"c":1.41,"h":1.43,"l":1.26,"n":2304,"o":1.31,"t":"2024-12-20T05:00:00Z","v":428013,"vw":1.377971},{"c":1.46,"h":1.53,"l":1.3199,"n":1163,"o":1.35,"t":"2024-12-23T05:00:00Z","v":283135,"vw":1.433244},{"c":1.43,"h":1.52,"l":1.39,"n":712,"o":1.52,"t":"2024-12-24T05:00:00Z","v":198857,"vw":1.450593},{"c":1.51,"h":1.55,"l":1.4,"n":1141,"o":1.41,"t":"2024-12-26T05:00:00Z","v":248113,"vw":1.475498},{"c":1.41,"h":1.56,"l":1.4,"n":1135,"o":1.53,"t":"2024-12-27T05:00:00Z","v":255648,"vw":1.465905},{"c":1.34,"h":1.409,"l":1.32,"n":1124,"o":1.4,"t":"2024-12-30T05:00:00Z","v":205314,"vw":1.350585},{"c":1.33,"h":1.38,"l":1.27,"n":796,"o":1.34,"t":"2024-12-31T05:00:00Z","v":164125,"vw":1.319205},{"c":1.41,"h":1.44,"l":1.3284,"n":722,"o":1.35,"t":"2025-01-02T05:00:00Z","v":185420,"vw":1.393127},{"c":1.55,"h":1.57,"l":1.43,"n":1221,"o":1.44,"t":"2025-01-03T05:00:00Z","v":246013,"vw":1.52017},{"c":1.44,"h":1.55,"l":1.425,"n":937,"o":1.48,"t":"2025-01-06T05:00:00Z","v":157492,"vw":1.4711},{"c":1.65,"h":1.739,"l":1.42,"n":4814,"o":1.44,"t":"2025-01-07T05:00:00Z","v":1449259,"vw":1.601165},{"c":1.48,"h":1.628,"l":1.47,"n":1049,"o":1.62,"t":"2025-01-08T05:00:00Z","v":355531,"vw":1.516798},{"c":1.44,"h":1.49,"l":1.4013,"n":664,"o":1.47,"t":"2025-01-10T05:00:00Z","v":190897,"vw":1.436857},{"c":1.35,"h":1.84,"l":1.275,"n":19979,"o":1.56,"t":"2025-01-13T05:00:00Z","v":5787971,"vw":1.546802},{"c":1.21,"h":1.3734,"l":1.2001,"n":1840,"o":1.3,"t":"2025-01-14T05:00:00Z","v":509419,"vw":1.268582},{"c":1.2,"h":1.4,"l":1.2,"n":2163,"o":1.25,"t":"2025-01-15T05:00:00Z","v":959448,"vw":1.28865},{"c":1.19,"h":1.2399,"l":1.08,"n":989,"o":1.2,"t":"2025-01-16T05:00:00Z","v":370467,"vw":1.155766},{"c":1.13,"h":1.21,"l":1.1,"n":748,"o":1.19,"t":"2025-01-17T05:00:00Z","v":249815,"vw":1.159114},{"c":1.14,"h":1.1972,"l":1.1071,"n":621,"o":1.13,"t":"2025-01-21T05:00:00Z","v":175039,"vw":1.148862},{"c":1.08,"h":1.19,"l":1.072,"n":1012,"o":1.15,"t":"2025-01-22T05:00:00Z","v":366375,"vw":1.126605},{"c":1.13,"h":1.14,"l":1.08,"n":455,"o":1.08,"t":"2025-01-23T05:00:00Z","v":112310,"vw":1.109083},{"c":1.11,"h":1.24,"l":1.11,"n":658,"o":1.13,"t":"2025-01-24T05:00:00Z","v":172318,"vw":1.154469},{"c":1.12,"h":1.14,"l":1.06,"n":406,"o":1.09,"t":"2025-01-27T05:00:00Z","v":97605,"vw":1.101033},{"c":1.02,"h":1.11,"l":1.01,"n":697,"o":1.11,"t":"2025-01-28T05:00:00Z","v":181469,"vw":1.039626},{"c":1.11,"h":1.13,"l":1.02,"n":699,"o":1.02,"t":"2025-01-29T05:00:00Z","v":122184,"vw":1.091019},{"c":1.06,"h":1.13,"l":1.02,"n":498,"o":1.1,"t":"2025-01-30T05:00:00Z","v":156970,"vw":1.062003},{"c":1.09,"h":1.1598,"l":1.0478,"n":494,"o":1.07,"t":"2025-01-31T05:00:00Z","v":81531,"vw":1.086187},{"c":1.06,"h":1.1,"l":1.04,"n":379,"o":1.08,"t":"2025-02-03T05:00:00Z","v":70579,"vw":1.069002},{"c":1.06,"h":1.1,"l":1.02,"n":339,"o":1.03,"t":"2025-02-04T05:00:00Z","v":36703,"vw":1.055697},{"c":1.06,"h":1.11,"l":1.04,"n":341,"o":1.05,"t":"2025-02-05T05:00:00Z","v":56334,"vw":1.075257},{"c":1.09,"h":1.1,"l":1.05,"n":288,"o":1.06,"t":"2025-02-06T05:00:00Z","v":26721,"vw":1.076594},{"c":1.04,"h":1.1,"l":1.02,"n":623,"o":1.08,"t":"2025-02-07T05:00:00Z","v":112693,"vw":1.046528},{"c":0.9698,"h":1.19,"l":0.93,"n":1683,"o":1.04,"t":"2025-02-10T05:00:00Z","v":545104,"vw":1.004864},{"c":0.9082,"h":0.9487,"l":0.9,"n":569,"o":0.9334,"t":"2025-02-11T05:00:00Z","v":103129,"vw":0.916089},{"c":0.89,"h":0.9265,"l":0.83,"n":498,"o":0.9204,"t":"2025-02-12T05:00:00Z","v":111137,"vw":0.871822},{"c":0.888,"h":0.9,"l":0.86,"n":248,"o":0.9,"t":"2025-02-13T05:00:00Z","v":74622,"vw":0.875806},{"c":0.8233,"h":0.92,"l":0.82,"n":627,"o":0.89,"t":"2025-02-14T05:00:00Z","v":142895,"vw":0.859191},{"c":0.799,"h":0.8697,"l":0.7355,"n":667,"o":0.811,"t":"2025-02-18T05:00:00Z","v":154760,"vw":0.785785},{"c":0.8,"h":0.8236,"l":0.7626,"n":401,"o":0.765,"t":"2025-02-19T05:00:00Z","v":89975,"vw":0.793759},{"c":0.7974,"h":0.8435,"l":0.7929,"n":336,"o":0.81,"t":"2025-02-20T05:00:00Z","v":52523,"vw":0.807322},{"c":0.7881,"h":0.8317,"l":0.772,"n":387,"o":0.7929,"t":"2025-02-21T05:00:00Z","v":128033,"vw":0.80074},{"c":0.7528,"h":0.8159,"l":0.7415,"n":601,"o":0.771,"t":"2025-02-24T05:00:00Z","v":188218,"vw":0.761003},{"c":0.72,"h":0.7555,"l":0.7,"n":387,"o":0.7402,"t":"2025-02-25T05:00:00Z","v":118198,"vw":0.717114},{"c":0.7405,"h":0.7902,"l":0.72,"n":327,"o":0.74,"t":"2025-02-26T05:00:00Z","v":101274,"vw":0.742671},{"c":0.7525,"h":0.82,"l":0.72,"n":448,"o":0.7428,"t":"2025-02-27T05:00:00Z","v":119577,"vw":0.741598},{"c":0.7462,"h":0.7997,"l":0.73,"n":187,"o":0.73,"t":"2025-02-28T05:00:00Z","v":36964,"vw":0.748714},{"c":0.73,"h":0.77,"l":0.7124,"n":291,"o":0.7337,"t":"2025-03-03T05:00:00Z","v":131279,"vw":0.73685},{"c":0.6851,"h":0.7432,"l":0.652,"n":318,"o":0.7111,"t":"2025-03-04T05:00:00Z","v":176012,"vw":0.681378},{"c":0.701,"h":0.7299,"l":0.66,"n":176,"o":0.71,"t":"2025-03-05T05:00:00Z","v":87487,"vw":0.699238},{"c":0.665,"h":0.6998,"l":0.65,"n":342,"o":0.6998,"t":"2025-03-06T05:00:00Z","v":174514,"vw":0.665308},{"c":0.7598,"h":0.93,"l":0.6501,"n":3774,"o":0.662,"t":"2025-03-07T05:00:00Z","v":1794276,"vw":0.809882},{"c":0.66,"h":0.7555,"l":0.66,"n":981,"o":0.7555,"t":"2025-03-10T04:00:00Z","v":456058,"vw":0.709238},{"c":0.6477,"h":0.679,"l":0.62,"n":334,"o":0.66,"t":"2025-03-11T04:00:00Z","v":186452,"vw":0.655542},{"c":0.668,"h":0.6923,"l":0.65,"n":175,"o":0.65,"t":"2025-03-12T04:00:00Z","v":62235,"vw":0.65875},{"c":0.6485,"h":0.668,"l":0.6259,"n":170,"o":0.66,"t":"2025-03-13T04:00:00Z","v":49163,"vw":0.645306},{"c":0.6886,"h":0.7,"l":0.64,"n":204,"o":0.6595,"t":"2025-03-14T04:00:00Z","v":81702,"vw":0.670979},{"c":0.7,"h":0.7089,"l":0.6603,"n":143,"o":0.6871,"t":"2025-03-17T04:00:00Z","v":37550,"vw":0.687236},{"c":0.71,"h":0.7383,"l":0.686,"n":239,"o":0.7383,"t":"2025-03-18T04:00:00Z","v":70147,"vw":0.711378},{"c":0.74,"h":0.7698,"l":0.619,"n":248,"o":0.72,"t":"2025-03-19T04:00:00Z","v":108012,"vw":0.725422},{"c":0.8479,"h":0.8479,"l":0.74,"n":2364,"o":0.83,"t":"2025-03-20T04:00:00Z","v":715388,"vw":0.791948},{"c":1.29,"h":1.6299,"l":1.04,"n":191763,"o":1.32,"t":"2025-03-21T04:00:00Z","v":65083594,"vw":1.307438},{"c":3.22,"h":4.37,"l":1.1,"n":226438,"o":1.285,"t":"2025-03-24T04:00:00Z","v":64045952,"vw":3.355413},{"c":2.26,"h":2.88,"l":2.2,"n":44381,"o":2.81,"t":"2025-03-25T04:00:00Z","v":9075806,"vw":2.455565},{"c":4.18,"h":5.5,"l":3.11,"n":521997,"o":3.31,"t":"2025-03-26T04:00:00Z","v":143023201,"vw":4.436739},{"c":4.18,"h":6.66,"l":3.79,"n":212058,"o":4.675,"t":"2025-03-27T04:00:00Z","v":44826019,"vw":4.776805},{"c":3.92,"h":4.4,"l":3.7,"n":21567,"o":3.79,"t":"2025-03-28T04:00:00Z","v":4443969,"vw":3.994509},{"c":4,"h":4.35,"l":3.61,"n":31435,"o":3.88,"t":"2025-03-31T04:00:00Z","v":3245550,"vw":4.065233},{"c":3.9,"h":4.05,"l":3.78,"n":7565,"o":3.96,"t":"2025-04-01T04:00:00Z","v":1440584,"vw":3.918492},{"c":3.74,"h":4.74,"l":3.2117,"n":22292,"o":3.83,"t":"2025-04-02T04:00:00Z","v":4605819,"vw":3.956327},{"c":3.73,"h":3.82,"l":3.25,"n":6370,"o":3.49,"t":"2025-04-03T04:00:00Z","v":1084780,"vw":3.552912},{"c":3.57,"h":3.9,"l":3.45,"n":6358,"o":3.69,"t":"2025-04-04T04:00:00Z","v":1071523,"vw":3.628315},{"c":3.7,"h":4.04,"l":3.0574,"n":9263,"o":3.4,"t":"2025-04-07T04:00:00Z","v":1723323,"vw":3.589852},{"c":3.54,"h":3.93,"l":3.45,"n":5137,"o":3.71,"t":"2025-04-08T04:00:00Z","v":669381,"vw":3.711797},{"c":3.33,"h":4.08,"l":3.17,"n":9074,"o":3.72,"t":"2025-04-09T04:00:00Z","v":1711512,"vw":3.507731},{"c":3.33,"h":3.37,"l":3.0706,"n":2899,"o":3.23,"t":"2025-04-10T04:00:00Z","v":565010,"vw":3.241647},{"c":3.18,"h":3.7,"l":2.8001,"n":8929,"o":3.33,"t":"2025-04-11T04:00:00Z","v":1874035,"vw":3.273377},{"c":2.97,"h":3.2401,"l":2.9101,"n":4105,"o":3.19,"t":"2025-04-14T04:00:00Z","v":756414,"vw":3.03863},{"c":2.65,"h":2.9388,"l":2.5601,"n":2829,"o":2.81,"t":"2025-04-15T04:00:00Z","v":551931,"vw":2.702871},{"c":2.62,"h":2.8299,"l":2.54,"n":1638,"o":2.54,"t":"2025-04-16T04:00:00Z","v":234402,"vw":2.659586},{"c":2.54,"h":2.62,"l":2.3501,"n":1603,"o":2.61,"t":"2025-04-17T04:00:00Z","v":247585,"vw":2.467703},{"c":2.7,"h":2.9,"l":2.52,"n":2051,"o":2.62,"t":"2025-04-21T04:00:00Z","v":472292,"vw":2.741862},{"c":2.54,"h":2.7216,"l":2.5,"n":1520,"o":2.68,"t":"2025-04-22T04:00:00Z","v":272903,"vw":2.605881},{"c":2.8,"h":2.9,"l":2.5,"n":2104,"o":2.53,"t":"2025-04-23T04:00:00Z","v":374519,"vw":2.750644},{"c":3.03,"h":3.07,"l":2.8,"n":2020,"o":2.8,"t":"2025-04-24T04:00:00Z","v":320661,"vw":2.98516},{"c":2.96,"h":3.1099,"l":2.84,"n":1134,"o":3.1,"t":"2025-04-25T04:00:00Z","v":195773,"vw":2.934994},{"c":2.94,"h":3.15,"l":2.87,"n":1318,"o":2.93,"t":"2025-04-28T04:00:00Z","v":237894,"vw":2.976409},{"c":3.38,"h":3.4,"l":2.9,"n":2823,"o":2.9,"t":"2025-04-29T04:00:00Z","v":467340,"vw":3.229945},{"c":3.52,"h":3.62,"l":3.265,"n":1738,"o":3.35,"t":"2025-04-30T04:00:00Z","v":373027,"vw":3.4783},{"c":3.58,"h":3.73,"l":3.41,"n":1556,"o":3.54,"t":"2025-05-01T04:00:00Z","v":299448,"vw":3.607098},{"c":3.63,"h":3.8301,"l":3.58,"n":1369,"o":3.6,"t":"2025-05-02T04:00:00Z","v":203276,"vw":3.674387},{"c":3.44,"h":3.7772,"l":3.4,"n":1204,"o":3.59,"t":"2025-05-05T04:00:00Z","v":212348,"vw":3.542173},{"c":3.32,"h":3.45,"l":3.2,"n":1379,"o":3.38,"t":"2025-05-06T04:00:00Z","v":207945,"vw":3.312734},{"c":3.56,"h":3.6741,"l":3.2,"n":1035,"o":3.2,"t":"2025-05-07T04:00:00Z","v":195693,"vw":3.519848},{"c":3.55,"h":3.68,"l":3.25,"n":3201,"o":3.395,"t":"2025-05-08T04:00:00Z","v":672581,"vw":3.463885},{"c":4.35,"h":4.44,"l":3.57,"n":7561,"o":3.57,"t":"2025-05-09T04:00:00Z","v":1473276,"vw":4.186008},{"c":4.72,"h":4.99,"l":4.2001,"n":3845,"o":4.49,"t":"2025-05-12T04:00:00Z","v":828807,"vw":4.615922},{"c":4.79,"h":5,"l":4.6216,"n":2549,"o":4.75,"t":"2025-05-13T04:00:00Z","v":458096,"vw":4.837433},{"c":4.72,"h":4.82,"l":4.4,"n":1446,"o":4.82,"t":"2025-05-14T04:00:00Z","v":281022,"vw":4.599419},{"c":4.64,"h":4.88,"l":4.52,"n":1193,"o":4.8,"t":"2025-05-15T04:00:00Z","v":233972,"vw":4.718384},{"c":4.61,"h":4.744,"l":4.35,"n":1296,"o":4.68,"t":"2025-05-16T04:00:00Z","v":243588,"vw":4.56065},{"c":4.89,"h":5.15,"l":4.53,"n":2139,"o":4.53,"t":"2025-05-19T04:00:00Z","v":406347,"vw":4.925993},{"c":4.94,"h":5.0399,"l":4.85,"n":991,"o":4.85,"t":"2025-05-20T04:00:00Z","v":149189,"vw":4.953574},{"c":4.56,"h":4.94,"l":4.56,"n":1903,"o":4.8,"t":"2025-05-21T04:00:00Z","v":300081,"vw":4.782394},{"c":4.93,"h":5.06,"l":4.36,"n":2484,"o":4.55,"t":"2025-05-22T04:00:00Z","v":429149,"vw":4.786965},{"c":6.13,"h":6.2897,"l":4.8884,"n":6578,"o":4.97,"t":"2025-05-23T04:00:00Z","v":1280801,"vw":5.695884},{"c":6.04,"h":6.75,"l":5.63,"n":12036,"o":6.75,"t":"2025-05-27T04:00:00Z","v":1351638,"vw":6.038735},{"c":6.81,"h":8.4899,"l":5.93,"n":30437,"o":6.06,"t":"2025-05-28T04:00:00Z","v":5335460,"vw":7.037457},{"c":4.24,"h":8.88,"l":4.15,"n":37833,"o":7.03,"t":"2025-05-29T04:00:00Z","v":6891505,"vw":6.852474},{"c":4.64,"h":5.5,"l":4.53,"n":60360,"o":5.495,"t":"2025-05-30T04:00:00Z","v":8449234,"vw":4.87655},{"c":4.29,"h":4.7899,"l":4.12,"n":8128,"o":4.58,"t":"2025-06-02T04:00:00Z","v":1372662,"vw":4.426214},{"c":5.17,"h":5.2781,"l":4.05,"n":11369,"o":4.31,"t":"2025-06-03T04:00:00Z","v":1944729,"vw":4.849715},{"c":6.43,"h":7.1474,"l":5.2,"n":19152,"o":5.52,"t":"2025-06-04T04:00:00Z","v":3576503,"vw":6.350576},{"c":5.91,"h":7.1,"l":5.84,"n":9726,"o":6.46,"t":"2025-06-05T04:00:00Z","v":1754076,"vw":6.332749},{"c":6.15,"h":6.5393,"l":5.81,"n":7643,"o":6.04,"t":"2025-06-06T04:00:00Z","v":908576,"vw":6.174322},{"c":6.84,"h":7.3999,"l":5.6,"n":9253,"o":6.25,"t":"2025-06-09T04:00:00Z","v":1539718,"vw":6.646549},{"c":6.65,"h":7.173,"l":6.4728,"n":4648,"o":7.11,"t":"2025-06-10T04:00:00Z","v":610873,"vw":6.658431},{"c":6.2,"h":7.1949,"l":5.97,"n":11323,"o":7.105,"t":"2025-06-11T04:00:00Z","v":1954983,"vw":6.414121},{"c":5.57,"h":6.2541,"l":5.4,"n":6590,"o":6.21,"t":"2025-06-12T04:00:00Z","v":881198,"vw":5.844664},{"c":5.47,"h":5.9,"l":5.25,"n":3819,"o":5.46,"t":"2025-06-13T04:00:00Z","v":558932,"vw":5.556955},{"c":5.61,"h":5.83,"l":5.26,"n":5352,"o":5.56,"t":"2025-06-16T04:00:00Z","v":531281,"vw":5.557732},{"c":5.4,"h":5.635,"l":5.25,"n":2187,"o":5.5,"t":"2025-06-17T04:00:00Z","v":332488,"vw":5.391557},{"c":5.07,"h":5.41,"l":4.88,"n":3701,"o":5.27,"t":"2025-06-18T04:00:00Z","v":595879,"vw":5.090234},{"c":4.505,"h":5.2999,"l":4.4,"n":4524,"o":5.085,"t":"2025-06-20T04:00:00Z","v":742149,"vw":4.741054},{"c":3.96,"h":4.4974,"l":3.87,"n":5596,"o":4.45,"t":"2025-06-23T04:00:00Z","v":991726,"vw":4.106121},{"c":3.85,"h":4.17,"l":3.7504,"n":3732,"o":4.17,"t":"2025-06-24T04:00:00Z","v":605264,"vw":3.911947},{"c":3.67,"h":4.0572,"l":3.6,"n":3041,"o":4.02,"t":"2025-06-25T04:00:00Z","v":394495,"vw":3.763632},{"c":3.83,"h":3.95,"l":3.66,"n":3471,"o":3.73,"t":"2025-06-26T04:00:00Z","v":481256,"vw":3.766631},{"c":3.59,"h":3.8699,"l":3.57,"n":2431,"o":3.83,"t":"2025-06-27T04:00:00Z","v":322637,"vw":3.660801},{"c":4.07,"h":4.4629,"l":3.6,"n":5986,"o":3.63,"t":"2025-06-30T04:00:00Z","v":1148656,"vw":4.123331},{"c":3.99,"h":4.13,"l":3.81,"n":4253,"o":4.01,"t":"2025-07-01T04:00:00Z","v":696782,"vw":3.95685},{"c":4.61,"h":4.68,"l":3.98,"n":3647,"o":3.99,"t":"2025-07-02T04:00:00Z","v":766865,"vw":4.377048},{"c":4.61,"h":4.92,"l":4.43,"n":3466,"o":4.74,"t":"2025-07-03T04:00:00Z","v":851165,"vw":4.651119},{"c":5.75,"h":5.8,"l":4.44,"n":6759,"o":4.58,"t":"2025-07-07T04:00:00Z","v":1393476,"vw":5.28979},{"c":5.09,"h":5.69,"l":4.95,"n":3977,"o":5.69,"t":"2025-07-08T04:00:00Z","v":791828,"vw":5.253736},{"c":5.19,"h":5.305,"l":4.8,"n":4684,"o":5.21,"t":"2025-07-09T04:00:00Z","v":979536,"vw":5.023597},{"c":4.51,"h":5.03,"l":4.41,"n":5221,"o":5.03,"t":"2025-07-10T04:00:00Z","v":1070704,"vw":4.645854},{"c":5.19,"h":5.57,"l":4.7,"n":6426,"o":4.7,"t":"2025-07-11T04:00:00Z","v":1279050,"vw":5.307393},{"c":5.43,"h":6.0372,"l":5.15,"n":5802,"o":5.3,"t":"2025-07-14T04:00:00Z","v":1006808,"vw":5.610693},{"c":5.25,"h":5.55,"l":5.16,"n":2358,"o":5.3,"t":"2025-07-15T04:00:00Z","v":451384,"vw":5.3217},{"c":6.18,"h":6.22,"l":5.3201,"n":7277,"o":5.38,"t":"2025-07-16T04:00:00Z","v":1715384,"vw":5.893329},{"c":6.72,"h":7.33,"l":6.2023,"n":18071,"o":6.81,"t":"2025-07-17T04:00:00Z","v":4444795,"vw":6.83983},{"c":6.87,"h":8.63,"l":6.84,"n":37491,"o":7.94,"t":"2025-07-18T04:00:00Z","v":7008054,"vw":7.779949},{"c":6.44,"h":7.8,"l":6.15,"n":20953,"o":7.53,"t":"2025-07-21T04:00:00Z","v":4354587,"vw":6.959712},{"c":6.85,"h":7.2,"l":5.3,"n":23542,"o":5.852,"t":"2025-07-22T04:00:00Z","v":3632928,"vw":6.342793},{"c":5.805,"h":6.59,"l":5.75,"n":8623,"o":6.59,"t":"2025-07-23T04:00:00Z","v":1608629,"vw":6.038321},{"c":5.59,"h":5.94,"l":5.5,"n":5640,"o":5.73,"t":"2025-07-24T04:00:00Z","v":920631,"vw":5.701909},{"c":4.88,"h":5.475,"l":4.78,"n":9253,"o":5.4,"t":"2025-07-25T04:00:00Z","v":1366363,"vw":5.042142},{"c":4.59,"h":4.9,"l":4.51,"n":5837,"o":4.9,"t":"2025-07-28T04:00:00Z","v":832626,"vw":4.674623},{"c":4.04,"h":4.58,"l":4.01,"n":6534,"o":4.52,"t":"2025-07-29T04:00:00Z","v":1001077,"vw":4.22431},{"c":4.17,"h":4.3699,"l":3.9,"n":5352,"o":4.05,"t":"2025-07-30T04:00:00Z","v":769601,"vw":4.161561},{"c":4.22,"h":4.55,"l":4.1436,"n":5919,"o":4.16,"t":"2025-07-31T04:00:00Z","v":894294,"vw":4.396159},{"c":3.91,"h":4.13,"l":3.8213,"n":3621,"o":4.06,"t":"2025-08-01T04:00:00Z","v":598913,"vw":3.952202},{"c":3.92,"h":4.1472,"l":3.85,"n":2318,"o":3.95,"t":"2025-08-04T04:00:00Z","v":497564,"vw":3.966791},{"c":3.76,"h":3.99,"l":3.69,"n":4373,"o":3.9,"t":"2025-08-05T04:00:00Z","v":602683,"vw":3.779542},{"c":3.66,"h":3.86,"l":3.6,"n":2244,"o":3.76,"t":"2025-08-06T04:00:00Z","v":386111,"vw":3.70694},{"c":3.86,"h":4,"l":3.7306,"n":4185,"o":3.8,"t":"2025-08-07T04:00:00Z","v":569668,"vw":3.891118},{"c":5.1,"h":5.69,"l":4.05,"n":51307,"o":4.29,"t":"2025-08-08T04:00:00Z","v":10802804,"vw":5.156036},{"c":5.94,"h":6.39,"l":5.3,"n":39979,"o":5.5,"t":"2025-08-11T04:00:00Z","v":6362517,"vw":5.848999},{"c":6.34,"h":6.98,"l":6,"n":29751,"o":6.42,"t":"2025-08-12T04:00:00Z","v":5013551,"vw":6.479628},{"c":5.88,"h":6.7,"l":5.7106,"n":12558,"o":6.56,"t":"2025-08-13T04:00:00Z","v":2190085,"vw":6.095505},{"c":5.71,"h":6.1,"l":5.5008,"n":9810,"o":5.55,"t":"2025-08-14T04:00:00Z","v":1652964,"vw":5.79631},{"c":6.33,"h":6.36,"l":5.2414,"n":11091,"o":5.84,"t":"2025-08-15T04:00:00Z","v":1625345,"vw":5.6625},{"c":6.02,"h":6.8,"l":5.95,"n":11145,"o":5.95,"t":"2025-08-18T04:00:00Z","v":1400277,"vw":6.302952},{"c":5.35,"h":6.1,"l":5.07,"n":12367,"o":6.04,"t":"2025-08-19T04:00:00Z","v":1233090,"vw":5.50721},{"c":5.51,"h":5.6365,"l":5.19,"n":5532,"o":5.28,"t":"2025-08-20T04:00:00Z","v":653126,"vw":5.426769},{"c":5.45,"h":5.4859,"l":5.26,"n":2671,"o":5.45,"t":"2025-08-21T04:00:00Z","v":330988,"vw":5.381527},{"c":6.05,"h":6.0738,"l":5.26,"n":6278,"o":5.37,"t":"2025-08-22T04:00:00Z","v":1046032,"vw":5.819557},{"c":5.73,"h":6,"l":5.65,"n":3454,"o":5.84,"t":"2025-08-25T04:00:00Z","v":464850,"vw":5.841027},{"c":6.24,"h":6.28,"l":5.7003,"n":4360,"o":5.73,"t":"2025-08-26T04:00:00Z","v":710189,"vw":6.04374},{"c":5.62,"h":6.15,"l":5.61,"n":5203,"o":6.15,"t":"2025-08-27T04:00:00Z","v":680788,"vw":5.818811},{"c":5.76,"h":5.95,"l":5.68,"n":3644,"o":5.71,"t":"2025-08-28T04:00:00Z","v":495706,"vw":5.792695},{"c":5.16,"h":5.69,"l":5.12,"n":5474,"o":5.63,"t":"2025-08-29T04:00:00Z","v":879949,"vw":5.288446},{"c":4.81,"h":5.25,"l":4.54,"n":9666,"o":5.11,"t":"2025-09-02T04:00:00Z","v":1017767,"vw":4.824279},{"c":4.9,"h":5.13,"l":4.825,"n":3456,"o":5,"t":"2025-09-03T04:00:00Z","v":400510,"vw":4.981823},{"c":4.81,"h":4.91,"l":4.4,"n":4407,"o":4.87,"t":"2025-09-04T04:00:00Z","v":573054,"vw":4.620851},{"c":4.795,"h":4.97,"l":4.75,"n":3093,"o":4.97,"t":"2025-09-05T04:00:00Z","v":322822,"vw":4.845171},{"c":4.97,"h":5.26,"l":4.88,"n":4247,"o":4.97,"t":"2025-09-08T04:00:00Z","v":670216,"vw":5.084065},{"c":5.38,"h":5.49,"l":4.91,"n":4879,"o":4.94,"t":"2025-09-09T04:00:00Z","v":679452,"vw":5.258933},{"c":5.07,"h":5.5,"l":5.04,"n":4325,"o":5.4,"t":"2025-09-10T04:00:00Z","v":529429,"vw":5.267134},{"c":5,"h":5.1494,"l":4.96,"n":3880,"o":5,"t":"2025-09-11T04:00:00Z","v":376938,"vw":5.030347},{"c":5.11,"h":5.2447,"l":4.97,"n":5145,"o":5.05,"t":"2025-09-12T04:00:00Z","v":604024,"vw":5.112878},{"c":4.96,"h":5.31,"l":4.85,"n":4411,"o":5.19,"t":"2025-09-15T04:00:00Z","v":623916,"vw":4.944377},{"c":4.97,"h":5.14,"l":4.81,"n":3632,"o":5,"t":"2025-09-16T04:00:00Z","v":629381,"vw":4.939034},{"c":4.84,"h":5.1,"l":4.7401,"n":3485,"o":5,"t":"2025-09-17T04:00:00Z","v":602529,"vw":4.888703},{"c":5.06,"h":5.2894,"l":4.9201,"n":5513,"o":5,"t":"2025-09-18T04:00:00Z","v":750496,"vw":5.075509},{"c":4.83,"h":5.1,"l":4.81,"n":3558,"o":5,"t":"2025-09-19T04:00:00Z","v":375834,"vw":4.948672},{"c":4.94,"h":4.975,"l":4.5,"n":5167,"o":4.74,"t":"2025-09-22T04:00:00Z","v":669531,"vw":4.750483},{"c":4.82,"h":5.07,"l":4.8,"n":3305,"o":4.95,"t":"2025-09-23T04:00:00Z","v":363620,"vw":4.910813},{"c":5.05,"h":5.2435,"l":4.8194,"n":4288,"o":4.87,"t":"2025-09-24T04:00:00Z","v":673231,"vw":5.130414},{"c":4.91,"h":5.1471,"l":4.7,"n":4211,"o":5.05,"t":"2025-09-25T04:00:00Z","v":583634,"vw":4.899855},{"c":4.68,"h":4.9,"l":4.6,"n":3360,"o":4.85,"t":"2025-09-26T04:00:00Z","v":527500,"vw":4.712483},{"c":4.76,"h":4.83,"l":4.61,"n":2797,"o":4.77,"t":"2025-09-29T04:00:00Z","v":284482,"vw":4.744219},{"c":4.5,"h":4.84,"l":4.48,"n":3544,"o":4.7705,"t":"2025-09-30T04:00:00Z","v":366096,"vw":4.608865},{"c":5.13,"h":5.25,"l":4.519,"n":9102,"o":4.52,"t":"2025-10-01T04:00:00Z","v":1571842,"vw":4.97755},{"c":5.62,"h":5.77,"l":5.16,"n":7358,"o":5.21,"t":"2025-10-02T04:00:00Z","v":1131253,"vw":5.462545},{"c":5.41,"h":5.85,"l":5.28,"n":6131,"o":5.6,"t":"2025-10-03T04:00:00Z","v":723671,"vw":5.597252},{"c":5.5,"h":5.6417,"l":5.34,"n":6040,"o":5.58,"t":"2025-10-06T04:00:00Z","v":638329,"vw":5.507595},{"c":5.19,"h":5.57,"l":4.93,"n":5436,"o":5.54,"t":"2025-10-07T04:00:00Z","v":707571,"vw":5.162818},{"c":5.09,"h":5.23,"l":5.02,"n":2991,"o":5.17,"t":"2025-10-08T04:00:00Z","v":272146,"vw":5.081228},{"c":4.87,"h":5.19,"l":4.8123,"n":3844,"o":5.07,"t":"2025-10-09T04:00:00Z","v":442476,"vw":4.953111},{"c":4.67,"h":5.085,"l":4.6,"n":5124,"o":4.9,"t":"2025-10-10T04:00:00Z","v":599217,"vw":4.817179},{"c":4.76,"h":4.9,"l":4.61,"n":4019,"o":4.68,"t":"2025-10-13T04:00:00Z","v":443808,"vw":4.724327},{"c":4.61,"h":4.76,"l":4.51,"n":3462,"o":4.6,"t":"2025-10-14T04:00:00Z","v":388814,"vw":4.642064},{"c":4.38,"h":4.78,"l":4.32,"n":4195,"o":4.5,"t":"2025-10-15T04:00:00Z","v":649856,"vw":4.513009},{"c":4.25,"h":4.45,"l":4.17,"n":5241,"o":4.4,"t":"2025-10-16T04:00:00Z","v":617522,"vw":4.250485},{"c":4.37,"h":4.37,"l":3.98,"n":4373,"o":4.15,"t":"2025-10-17T04:00:00Z","v":529200,"vw":4.16482},{"c":4.45,"h":4.61,"l":4.29,"n":4147,"o":4.43,"t":"2025-10-20T04:00:00Z","v":447987,"vw":4.461009},{"c":4.6,"h":4.75,"l":4.19,"n":5762,"o":4.35,"t":"2025-10-21T04:00:00Z","v":587820,"vw":4.551692},{"c":4.23,"h":4.5,"l":4.1499,"n":3718,"o":4.45,"t":"2025-10-22T04:00:00Z","v":343287,"vw":4.26923},{"c":4.58,"h":4.725,"l":4.251,"n":5453,"o":4.28,"t":"2025-10-23T04:00:00Z","v":496224,"vw":4.620228},{"c":4.92,"h":5.26,"l":4.615,"n":6338,"o":4.68,"t":"2025-10-24T04:00:00Z","v":834632,"vw":5.007718},{"c":4.86,"h":5.12,"l":4.82,"n":2438,"o":5.11,"t":"2025-10-27T04:00:00Z","v":283403,"vw":4.917963},{"c":4.71,"h":4.87,"l":4.66,"n":2557,"o":4.87,"t":"2025-10-28T04:00:00Z","v":176519,"vw":4.743105},{"c":4.71,"h":4.97,"l":4.61,"n":2945,"o":4.75,"t":"2025-10-29T04:00:00Z","v":259644,"vw":4.799453},{"c":4.54,"h":4.74,"l":4.47,"n":1924,"o":4.74,"t":"2025-10-30T04:00:00Z","v":170977,"vw":4.577481},{"c":2.95,"h":4.6029,"l":2.75,"n":13103,"o":4.55,"t":"2025-10-31T04:00:00Z","v":2172375,"vw":3.46741},{"c":3.5,"h":3.74,"l":3.02,"n":8442,"o":3.33,"t":"2025-11-03T05:00:00Z","v":1336762,"vw":3.414573},{"c":3.14,"h":3.5054,"l":3.11,"n":3538,"o":3.3,"t":"2025-11-04T05:00:00Z","v":459477,"vw":3.272951},{"c":3.08,"h":3.5,"l":3.05,"n":4173,"o":3.5,"t":"2025-11-05T05:00:00Z","v":481477,"vw":3.224672},{"c":3.17,"h":3.3899,"l":2.96,"n":4839,"o":3.17,"t":"2025-11-06T05:00:00Z","v":707382,"vw":3.150756},{"c":3.21,"h":3.4495,"l":3.04,"n":4872,"o":3.08,"t":"2025-11-07T05:00:00Z","v":698241,"vw":3.254596},{"c":3.59,"h":3.64,"l":3.28,"n":2823,"o":3.38,"t":"2025-11-10T05:00:00Z","v":344240,"vw":3.442696},{"c":3.1,"h":3.5015,"l":3.02,"n":3128,"o":3.46,"t":"2025-11-11T05:00:00Z","v":403121,"vw":3.16962},{"c":3.37,"h":3.4,"l":3.05,"n":4487,"o":3.16,"t":"2025-11-12T05:00:00Z","v":592336,"vw":3.215417},{"c":3.17,"h":3.34,"l":3.06,"n":3004,"o":3.29,"t":"2025-11-13T05:00:00Z","v":374007,"vw":3.182729},{"c":3.08,"h":3.275,"l":3.037,"n":1561,"o":3.1,"t":"2025-11-14T05:00:00Z","v":257391,"vw":3.132237},{"c":2.54,"h":3.094,"l":2.4,"n":5446,"o":3.04,"t":"2025-11-17T05:00:00Z","v":888989,"vw":2.69453},{"c":2.58,"h":2.645,"l":2.48,"n":4141,"o":2.59,"t":"2025-11-18T05:00:00Z","v":566843,"vw":2.553027},{"c":2.29,"h":2.6375,"l":2.25,"n":3254,"o":2.58,"t":"2025-11-19T05:00:00Z","v":428610,"vw":2.379619},{"c":2.08,"h":2.4319,"l":2.05,"n":4937,"o":2.3,"t":"2025-11-20T05:00:00Z","v":645413,"vw":2.159033},{"c":2.26,"h":2.2999,"l":2.07,"n":2633,"o":2.12,"t":"2025-11-21T05:00:00Z","v":336134,"vw":2.180365},{"c":2.43,"h":2.5,"l":2.25,"n":3471,"o":2.27,"t":"2025-11-24T05:00:00Z","v":480779,"vw":2.37149},{"c":2.45,"h":2.57,"l":2.32,"n":1525,"o":2.37,"t":"2025-11-25T05:00:00Z","v":373570,"vw":2.453781},{"c":2.54,"h":2.64,"l":2.4504,"n":1784,"o":2.5,"t":"2025-11-26T05:00:00Z","v":224569,"vw":2.529281},{"c":2.63,"h":2.79,"l":2.57,"n":1221,"o":2.59,"t":"2025-11-28T05:00:00Z","v":145207,"vw":2.69796},{"c":2.36,"h":2.5097,"l":2.3517,"n":1548,"o":2.5,"t":"2025-12-01T05:00:00Z","v":206070,"vw":2.413121},{"c":2.51,"h":2.585,"l":2.41,"n":1928,"o":2.41,"t":"2025-12-02T05:00:00Z","v":250225,"vw":2.525879},{"c":2.63,"h":2.66,"l":2.44,"n":1375,"o":2.55,"t":"2025-12-03T05:00:00Z","v":172572,"vw":2.52079},{"c":2.66,"h":2.67,"l":2.51,"n":1050,"o":2.6,"t":"2025-12-04T05:00:00Z","v":140622,"vw":2.578658},{"c":2.5,"h":2.6497,"l":2.48,"n":1109,"o":2.64,"t":"2025-12-05T05:00:00Z","v":170987,"vw":2.555929},{"c":2.54,"h":2.59,"l":2.45,"n":1224,"o":2.51,"t":"2025-12-08T05:00:00Z","v":139646,"vw":2.51068},{"c":2.75,"h":2.78,"l":2.4701,"n":2102,"o":2.57,"t":"2025-12-09T05:00:00Z","v":245947,"vw":2.682564},{"c":2.66,"h":2.73,"l":2.56,"n":1432,"o":2.71,"t":"2025-12-10T05:00:00Z","v":164911,"vw":2.655652},{"c":2.54,"h":2.6599,"l":2.3695,"n":2534,"o":2.61,"t":"2025-12-11T05:00:00Z","v":496064,"vw":2.465751},{"c":2.88,"h":3.2,"l":2.77,"n":22810,"o":3.06,"t":"2025-12-12T05:00:00Z","v":3724026,"vw":2.956993},{"c":2.62,"h":2.94,"l":2.59,"n":2739,"o":2.85,"t":"2025-12-15T05:00:00Z","v":467441,"vw":2.676734},{"c":3.2,"h":3.28,"l":2.65,"n":3620,"o":2.65,"t":"2025-12-16T05:00:00Z","v":766897,"vw":3.032238},{"c":2.83,"h":3.1686,"l":2.83,"n":2016,"o":3.16,"t":"2025-12-17T05:00:00Z","v":341896,"vw":2.949115},{"c":2.86,"h":3,"l":2.76,"n":1346,"o":2.96,"t":"2025-12-18T05:00:00Z","v":196908,"vw":2.871606},{"c":2.69,"h":2.99,"l":2.57,"n":2554,"o":2.88,"t":"2025-12-19T05:00:00Z","v":504629,"vw":2.720751},{"c":2.52,"h":2.7499,"l":2.49,"n":1839,"o":2.7,"t":"2025-12-22T05:00:00Z","v":304276,"vw":2.605637},{"c":2.38,"h":2.6,"l":2.37,"n":2468,"o":2.53,"t":"2025-12-23T05:00:00Z","v":423734,"vw":2.441045},{"c":2.36,"h":2.4193,"l":2.277,"n":1522,"o":2.36,"t":"2025-12-24T05:00:00Z","v":193824,"vw":2.345358},{"c":2.44,"h":2.5,"l":2.3501,"n":1181,"o":2.36,"t":"2025-12-26T05:00:00Z","v":221804,"vw":2.426196},{"c":2.66,"h":2.8,"l":2.445,"n":3817,"o":2.45,"t":"2025-12-29T05:00:00Z","v":694204,"vw":2.622652},{"c":2.36,"h":2.75,"l":2.32,"n":6788,"o":2.72,"t":"2025-12-30T05:00:00Z","v":1286689,"vw":2.467973},{"c":2.265,"h":2.41,"l":2.245,"n":1582,"o":2.31,"t":"2025-12-31T05:00:00Z","v":386509,"vw":2.3122},{"c":2.45,"h":2.48,"l":2.32,"n":2444,"o":2.36,"t":"2026-01-02T05:00:00Z","v":351054,"vw":2.405671},{"c":2.71,"h":2.745,"l":2.415,"n":3383,"o":2.47,"t":"2026-01-05T05:00:00Z","v":482910,"vw":2.580383},{"c":2.66,"h":2.71,"l":2.54,"n":2226,"o":2.69,"t":"2026-01-06T05:00:00Z","v":314161,"vw":2.634261},{"c":2.51,"h":2.65,"l":2.485,"n":2033,"o":2.58,"t":"2026-01-07T05:00:00Z","v":256198,"vw":2.538419},{"c":2.56,"h":2.62,"l":2.43,"n":1456,"o":2.48,"t":"2026-01-08T05:00:00Z","v":172568,"vw":2.526456},{"c":2.54,"h":2.72,"l":2.49,"n":2896,"o":2.63,"t":"2026-01-09T05:00:00Z","v":226119,"vw":2.600317},{"c":2.69,"h":2.7394,"l":2.47,"n":1740,"o":2.53,"t":"2026-01-12T05:00:00Z","v":284056,"vw":2.652162},{"c":2.72,"h":2.81,"l":2.66,"n":1490,"o":2.67,"t":"2026-01-13T05:00:00Z","v":180878,"vw":2.714543},{"c":2.98,"h":3,"l":2.66,"n":2647,"o":2.72,"t":"2026-01-14T05:00:00Z","v":292712,"vw":2.848729},{"c":2.72,"h":2.96,"l":2.71,"n":2264,"o":2.93,"t":"2026-01-15T05:00:00Z","v":227640,"vw":2.823206},{"c":2.6,"h":2.84,"l":2.46,"n":4009,"o":2.74,"t":"2026-01-16T05:00:00Z","v":597115,"vw":2.549032},{"c":2.32,"h":2.54,"l":2.32,"n":2735,"o":2.5,"t":"2026-01-20T05:00:00Z","v":378159,"vw":2.406343},{"c":2.36,"h":2.4199,"l":2.3102,"n":1266,"o":2.32,"t":"2026-01-21T05:00:00Z","v":189294,"vw":2.358411},{"c":2.385,"h":2.5,"l":2.115,"n":15002,"o":2.19,"t":"2026-01-22T05:00:00Z","v":1950680,"vw":2.351585},{"c":2.29,"h":2.41,"l":2.2325,"n":1018,"o":2.34,"t":"2026-01-23T05:00:00Z","v":162158,"vw":2.313286},{"c":2.24,"h":2.35,"l":2.22,"n":1585,"o":2.29,"t":"2026-01-26T05:00:00Z","v":155124,"vw":2.277478},{"c":2.25,"h":2.28,"l":2.13,"n":2014,"o":2.24,"t":"2026-01-27T05:00:00Z","v":255381,"vw":2.221331},{"c":2.23,"h":2.2799,"l":2.17,"n":1892,"o":2.25,"t":"2026-01-28T05:00:00Z","v":172383,"vw":2.219226},{"c":2.06,"h":2.245,"l":2,"n":2907,"o":2.18,"t":"2026-01-29T05:00:00Z","v":431689,"vw":2.069367},{"c":2.06,"h":2.11,"l":2.02,"n":1263,"o":2.04,"t":"2026-01-30T05:00:00Z","v":223437,"vw":2.05184},{"c":1.795,"h":2.03,"l":1.765,"n":3227,"o":2.02,"t":"2026-02-02T05:00:00Z","v":409925,"vw":1.904903},{"c":1.72,"h":1.9,"l":1.595,"n":2223,"o":1.9,"t":"2026-02-03T05:00:00Z","v":453948,"vw":1.707137},{"c":1.63,"h":1.8,"l":1.52,"n":22785,"o":1.76,"t":"2026-02-04T05:00:00Z","v":3723981,"vw":1.619922},{"c":1.21,"h":1.65,"l":1.2,"n":4433,"o":1.6,"t":"2026-02-05T05:00:00Z","v":975979,"vw":1.434057},{"c":1.44,"h":1.49,"l":1.27,"n":2469,"o":1.31,"t":"2026-02-06T05:00:00Z","v":628265,"vw":1.402161},{"c":1.42,"h":1.4901,"l":1.31,"n":2457,"o":1.44,"t":"2026-02-09T05:00:00Z","v":333586,"vw":1.391473},{"c":1.34,"h":1.43,"l":1.3,"n":1256,"o":1.41,"t":"2026-02-10T05:00:00Z","v":352273,"vw":1.344059},{"c":1.32,"h":1.34,"l":1.23,"n":798,"o":1.33,"t":"2026-02-11T05:00:00Z","v":168748,"vw":1.292722},{"c":1.42,"h":1.58,"l":1.24,"n":11298,"o":1.35,"t":"2026-02-12T05:00:00Z","v":2131413,"vw":1.425809},{"c":2.11,"h":2.2207,"l":1.49,"n":38881,"o":1.49,"t":"2026-02-13T05:00:00Z","v":7209433,"vw":1.945151},{"c":2.44,"h":2.873,"l":2.05,"n":19707,"o":2.185,"t":"2026-02-17T05:00:00Z","v":3975865,"vw":2.523902},{"c":2.83,"h":3.35,"l":2.54,"n":18092,"o":2.73,"t":"2026-02-18T05:00:00Z","v":3956598,"vw":3.027823},{"c":2.45,"h":2.82,"l":2.36,"n":9827,"o":2.71,"t":"2026-02-19T05:00:00Z","v":1583162,"vw":2.553849},{"c":2.37,"h":2.4393,"l":2.11,"n":5705,"o":2.41,"t":"2026-02-20T05:00:00Z","v":1035721,"vw":2.26168},{"c":2.57,"h":2.95,"l":2.31,"n":8268,"o":2.32,"t":"2026-02-23T05:00:00Z","v":2183573,"vw":2.747689},{"c":2.61,"h":2.89,"l":2.52,"n":6102,"o":2.65,"t":"2026-02-24T05:00:00Z","v":1137642,"vw":2.722193},{"c":2.7,"h":2.7927,"l":2.61,"n":2616,"o":2.63,"t":"2026-02-25T05:00:00Z","v":499624,"vw":2.700785},{"c":2.38,"h":2.89,"l":2.25,"n":4191,"o":2.75,"t":"2026-02-26T05:00:00Z","v":933252,"vw":2.50557},{"c":2.36,"h":2.68,"l":2.34,"n":3356,"o":2.38,"t":"2026-02-27T05:00:00Z","v":553052,"vw":2.480268},{"c":2.35,"h":2.469,"l":2.25,"n":2661,"o":2.32,"t":"2026-03-02T05:00:00Z","v":490462,"vw":2.32865},{"c":2.16,"h":2.3,"l":2.12,"n":3005,"o":2.28,"t":"2026-03-03T05:00:00Z","v":457763,"vw":2.197331},{"c":2.14,"h":2.2,"l":2.0104,"n":2930,"o":2.15,"t":"2026-03-04T05:00:00Z","v":445311,"vw":2.108439},{"c":2.08,"h":2.25,"l":2.015,"n":1910,"o":2.08,"t":"2026-03-05T05:00:00Z","v":268063,"vw":2.122116},{"c":2,"h":2.17,"l":2,"n":999,"o":2.08,"t":"2026-03-06T05:00:00Z","v":229581,"vw":2.0427},{"c":1.88,"h":2.12,"l":1.83,"n":4157,"o":1.98,"t":"2026-03-09T04:00:00Z","v":799965,"vw":1.991511},{"c":1.94,"h":2.04,"l":1.87,"n":1994,"o":1.98,"t":"2026-03-10T04:00:00Z","v":396630,"vw":1.958853},{"c":1.96,"h":2.1,"l":1.9,"n":1732,"o":1.96,"t":"2026-03-11T04:00:00Z","v":349318,"vw":2.016986},{"c":1.87,"h":1.99,"l":1.845,"n":1287,"o":1.91,"t":"2026-03-12T04:00:00Z","v":215554,"vw":1.901827},{"c":2.07,"h":2.16,"l":1.91,"n":2514,"o":1.96,"t":"2026-03-13T04:00:00Z","v":608438,"vw":2.030224},{"c":1.89,"h":1.9452,"l":1.69,"n":1937,"o":1.86,"t":"2026-03-16T04:00:00Z","v":522347,"vw":1.790918},{"c":2.06,"h":2.35,"l":1.89,"n":2532,"o":1.89,"t":"2026-03-17T04:00:00Z","v":707375,"vw":2.190946},{"c":2.44,"h":2.69,"l":2.195,"n":6800,"o":2.23,"t":"2026-03-18T04:00:00Z","v":1555761,"vw":2.49625},{"c":2.37,"h":2.4971,"l":2.2,"n":1573,"o":2.44,"t":"2026-03-19T04:00:00Z","v":312208,"vw":2.331492},{"c":2.24,"h":2.4999,"l":2.24,"n":1919,"o":2.34,"t":"2026-03-20T04:00:00Z","v":310550,"vw":2.347091},{"c":2.34,"h":2.53,"l":2.29,"n":1614,"o":2.33,"t":"2026-03-23T04:00:00Z","v":364000,"vw":2.418427},{"c":2.16,"h":2.65,"l":2.16,"n":2689,"o":2.37,"t":"2026-03-24T04:00:00Z","v":622774,"vw":2.366829},{"c":2.86,"h":3.08,"l":2.37,"n":16155,"o":2.4,"t":"2026-03-25T04:00:00Z","v":3410862,"vw":2.849806},{"c":2.68,"h":2.95,"l":2.6,"n":3254,"o":2.74,"t":"2026-03-26T04:00:00Z","v":736629,"vw":2.759226},{"c":2.52,"h":2.8,"l":2.43,"n":2215,"o":2.635,"t":"2026-03-27T04:00:00Z","v":447268,"vw":2.581063},{"c":2.25,"h":2.57,"l":2.2,"n":1983,"o":2.5,"t":"2026-03-30T04:00:00Z","v":450276,"vw":2.284633},{"c":2.3,"h":2.44,"l":2.2101,"n":1773,"o":2.33,"t":"2026-03-31T04:00:00Z","v":386447,"vw":2.312142},{"c":2.08,"h":2.39,"l":2.06,"n":2173,"o":2.35,"t":"2026-04-01T04:00:00Z","v":543123,"vw":2.16351},{"c":2.1,"h":2.13,"l":1.97,"n":1321,"o":2.04,"t":"2026-04-02T04:00:00Z","v":269692,"vw":2.058448},{"c":2.13,"h":2.1999,"l":2.08,"n":1140,"o":2.11,"t":"2026-04-06T04:00:00Z","v":173542,"vw":2.142357},{"c":2.4,"h":2.515,"l":2.15,"n":2795,"o":2.22,"t":"2026-04-07T04:00:00Z","v":642053,"vw":2.34494},{"c":2.33,"h":2.57,"l":2.33,"n":1479,"o":2.53,"t":"2026-04-08T04:00:00Z","v":256669,"vw":2.417494},{"c":2.43,"h":2.54,"l":2.3,"n":1196,"o":2.33,"t":"2026-04-09T04:00:00Z","v":173199,"vw":2.443285},{"c":2.4,"h":2.54,"l":2.37,"n":1181,"o":2.43,"t":"2026-04-10T04:00:00Z","v":157861,"vw":2.439222},{"c":2.55,"h":2.655,"l":2.42,"n":1501,"o":2.5,"t":"2026-04-13T04:00:00Z","v":269194,"vw":2.540769},{"c":2.68,"h":2.74,"l":2.46,"n":1690,"o":2.6,"t":"2026-04-14T04:00:00Z","v":262958,"vw":2.619777},{"c":2.67,"h":2.71,"l":2.53,"n":1171,"o":2.68,"t":"2026-04-15T04:00:00Z","v":193712,"vw":2.626725},{"c":2.82,"h":2.84,"l":2.6001,"n":1331,"o":2.67,"t":"2026-04-16T04:00:00Z","v":291643,"vw":2.725601},{"c":3.2,"h":3.5,"l":3.06,"n":6273,"o":3.08,"t":"2026-04-17T04:00:00Z","v":1315582,"vw":3.286901},{"c":3.11,"h":3.2255,"l":3.02,"n":1335,"o":3.1,"t":"2026-04-20T04:00:00Z","v":294293,"vw":3.111397},{"c":2.72,"h":3.3651,"l":2.7,"n":14853,"o":3.1,"t":"2026-04-21T04:00:00Z","v":2531278,"vw":2.921812},{"c":2.99,"h":3.01,"l":2.7,"n":13281,"o":2.83,"t":"2026-04-22T04:00:00Z","v":2031587,"vw":2.85328},{"c":3.49,"h":3.7,"l":2.93,"n":14265,"o":3.02,"t":"2026-04-23T04:00:00Z","v":3671890,"vw":3.366219},{"c":3.48,"h":4.27,"l":3.25,"n":18452,"o":3.78,"t":"2026-04-24T04:00:00Z","v":4239029,"vw":3.560811},{"c":3.4,"h":3.555,"l":3.03,"n":6846,"o":3.53,"t":"2026-04-27T04:00:00Z","v":1634905,"vw":3.247833},{"c":3.14,"h":3.4,"l":3.12,"n":2229,"o":3.4,"t":"2026-04-28T04:00:00Z","v":523865,"vw":3.19607},{"c":3.09,"h":3.2702,"l":2.88,"n":2190,"o":3.2,"t":"2026-04-29T04:00:00Z","v":638789,"vw":3.022623},{"c":3.32,"h":3.48,"l":3.0204,"n":3210,"o":3.035,"t":"2026-04-30T04:00:00Z","v":771287,"vw":3.286688},{"c":3.19,"h":3.37,"l":3.05,"n":2354,"o":3.25,"t":"2026-05-01T04:00:00Z","v":735186,"vw":3.165748},{"c":2.91,"h":3.14,"l":2.85,"n":2882,"o":3.13,"t":"2026-05-04T04:00:00Z","v":656620,"vw":2.979024},{"c":3.31,"h":3.35,"l":2.9232,"n":3564,"o":3.01,"t":"2026-05-05T04:00:00Z","v":1155354,"vw":3.179325},{"c":3.11,"h":3.35,"l":3.1,"n":2430,"o":3.35,"t":"2026-05-06T04:00:00Z","v":639100,"vw":3.145694},{"c":3.01,"h":3.13,"l":2.95,"n":2883,"o":3.13,"t":"2026-05-07T04:00:00Z","v":887277,"vw":3.017181},{"c":3.02,"h":3.12,"l":2.89,"n":1969,"o":3,"t":"2026-05-08T04:00:00Z","v":744087,"vw":3.021792},{"c":3.22,"h":3.42,"l":2.9741,"n":4093,"o":3.03,"t":"2026-05-11T04:00:00Z","v":1348962,"vw":3.26699},{"c":3.13,"h":3.21,"l":2.94,"n":3353,"o":3.21,"t":"2026-05-12T04:00:00Z","v":854835,"vw":3.054599},{"c":4.23,"h":4.47,"l":3.1717,"n":18329,"o":3.27,"t":"2026-05-13T04:00:00Z","v":5453400,"vw":3.954824},{"c":4.93,"h":5.25,"l":4.202,"n":19089,"o":4.4,"t":"2026-05-14T04:00:00Z","v":4475466,"vw":4.792925},{"c":4.54,"h":4.68,"l":4.01,"n":11342,"o":4.64,"t":"2026-05-15T04:00:00Z","v":2917244,"vw":4.254229},{"c":4.82,"h":5.22,"l":4.6,"n":10898,"o":4.9,"t":"2026-05-18T04:00:00Z","v":2297309,"vw":4.849887},{"c":4.61,"h":4.898,"l":4.3,"n":6727,"o":4.7,"t":"2026-05-19T04:00:00Z","v":1428792,"vw":4.525609},{"c":4.43,"h":4.66,"l":4.2,"n":5618,"o":4.66,"t":"2026-05-20T04:00:00Z","v":1300254,"vw":4.41006},{"c":5.16,"h":5.3591,"l":4.47,"n":18165,"o":4.51,"t":"2026-05-21T04:00:00Z","v":3556317,"vw":5.046859},{"c":4.67,"h":5.01,"l":4.5,"n":8848,"o":5.01,"t":"2026-05-22T04:00:00Z","v":1999828,"vw":4.673994},{"c":4.52,"h":4.76,"l":4.1701,"n":10417,"o":4.75,"t":"2026-05-26T04:00:00Z","v":2338874,"vw":4.410065},{"c":4.99,"h":5.42,"l":4.735,"n":16692,"o":4.875,"t":"2026-05-27T04:00:00Z","v":3106757,"vw":5.014058},{"c":5.64,"h":5.69,"l":4.6,"n":12849,"o":4.9,"t":"2026-05-28T04:00:00Z","v":2720181,"vw":5.057701},{"c":6.24,"h":6.38,"l":5.281,"n":23494,"o":5.67,"t":"2026-05-29T04:00:00Z","v":4698376,"vw":5.865542},{"c":6.6,"h":6.86,"l":5.85,"n":14469,"o":6,"t":"2026-06-01T04:00:00Z","v":2722031,"vw":6.384256},{"c":6.36,"h":6.775,"l":6.11,"n":12616,"o":6.45,"t":"2026-06-02T04:00:00Z","v":1769947,"vw":6.387077},{"c":5.74,"h":6.67,"l":5.72,"n":11238,"o":6.42,"t":"2026-06-03T04:00:00Z","v":1970084,"vw":6.026423},{"c":5.85,"h":5.98,"l":5.05,"n":6708,"o":5.28,"t":"2026-06-04T04:00:00Z","v":1322233,"vw":5.642518},{"c":4.6,"h":5.63,"l":4.36,"n":11683,"o":5.51,"t":"2026-06-05T04:00:00Z","v":2278055,"vw":4.800874},{"c":4.77,"h":4.96,"l":4.45,"n":6112,"o":4.88,"t":"2026-06-08T04:00:00Z","v":1071810,"vw":4.748512},{"c":4.76,"h":5.1,"l":4.3,"n":10960,"o":4.81,"t":"2026-06-09T04:00:00Z","v":2137672,"vw":4.681467},{"c":4.74,"h":5.2,"l":4.5315,"n":6341,"o":4.68,"t":"2026-06-10T04:00:00Z","v":1091944,"vw":4.841145},{"c":4.75,"h":4.9562,"l":4.37,"n":6050,"o":4.72,"t":"2026-06-11T04:00:00Z","v":1062109,"vw":4.691199},{"c":4.77,"h":5.01,"l":4.6,"n":5948,"o":4.73,"t":"2026-06-12T04:00:00Z","v":875414,"vw":4.799041},{"c":5.24,"h":5.4899,"l":4.62,"n":12701,"o":4.98,"t":"2026-06-15T04:00:00Z","v":2650962,"vw":5.124622},{"c":5.73,"h":6.18,"l":5.09,"n":19475,"o":5.12,"t":"2026-06-16T04:00:00Z","v":3176147,"vw":5.750568},{"c":5.52,"h":6,"l":5.47,"n":9434,"o":5.85,"t":"2026-06-17T04:00:00Z","v":1555477,"vw":5.693757},{"c":5.45,"h":5.87,"l":5.14,"n":11854,"o":5.82,"t":"2026-06-18T04:00:00Z","v":2271947,"vw":5.414027},{"c":5.87,"h":6.2399,"l":5.35,"n":11609,"o":5.51,"t":"2026-06-22T04:00:00Z","v":1864423,"vw":5.865966},{"c":5.6,"h":6.04,"l":5.5,"n":6558,"o":5.52,"t":"2026-06-23T04:00:00Z","v":1144510,"vw":5.75011},{"c":5.52,"h":5.74,"l":5.25,"n":6012,"o":5.61,"t":"2026-06-24T04:00:00Z","v":998322,"vw":5.466311},{"c":5.61,"h":5.88,"l":5.14,"n":12178,"o":5.52,"t":"2026-06-25T04:00:00Z","v":1686680,"vw":5.435792},{"c":5.77,"h":6.22,"l":5.43,"n":10356,"o":5.43,"t":"2026-06-26T04:00:00Z","v":1465636,"vw":5.945621},{"c":5.34,"h":5.966,"l":5.18,"n":11542,"o":5.77,"t":"2026-06-29T04:00:00Z","v":1766129,"vw":5.444045},{"c":5.17,"h":5.5693,"l":5.02,"n":11697,"o":5.35,"t":"2026-06-30T04:00:00Z","v":1467201,"vw":5.237241},{"c":4.96,"h":5.2,"l":4.72,"n":8518,"o":5.05,"t":"2026-07-01T04:00:00Z","v":1284944,"vw":4.986445},{"c":4.68,"h":5.09,"l":4.5601,"n":6503,"o":4.94,"t":"2026-07-02T04:00:00Z","v":1040948,"vw":4.714233},{"c":4.81,"h":5.1,"l":4.516,"n":5999,"o":4.7,"t":"2026-07-06T04:00:00Z","v":998532,"vw":4.837811},{"c":4.46,"h":4.69,"l":4.12,"n":7652,"o":4.65,"t":"2026-07-07T04:00:00Z","v":1199374,"vw":4.38758},{"c":4.41,"h":4.525,"l":4.18,"n":3725,"o":4.18,"t":"2026-07-08T04:00:00Z","v":654321,"vw":4.354952},{"c":4.61,"h":4.73,"l":4.395,"n":3517,"o":4.55,"t":"2026-07-09T04:00:00Z","v":549997,"vw":4.604463},{"c":5.23,"h":5.245,"l":4.48,"n":9159,"o":4.75,"t":"2026-07-10T04:00:00Z","v":2142748,"vw":4.98049},{"c":4.55,"h":4.9699,"l":4.265,"n":9895,"o":4.84,"t":"2026-07-13T04:00:00Z","v":1384853,"vw":4.469743},{"c":4.71,"h":4.7899,"l":4.54,"n":3424,"o":4.65,"t":"2026-07-14T04:00:00Z","v":554852,"vw":4.662837},{"c":4.41,"h":4.95,"l":4.38,"n":6046,"o":4.775,"t":"2026-07-15T04:00:00Z","v":754288,"vw":4.588691},{"c":3.91,"h":4.31,"l":3.63,"n":7578,"o":4.31,"t":"2026-07-16T04:00:00Z","v":1218204,"vw":4.030898},{"c":3.85,"h":4.01,"l":3.54,"n":4358,"o":3.73,"t":"2026-07-17T04:00:00Z","v":1090564,"vw":3.748053},{"c":3.79,"h":4,"l":3.64,"n":4923,"o":3.84,"t":"2026-07-20T04:00:00Z","v":897548,"vw":3.749361},{"c":4.08,"h":4.12,"l":3.7,"n":5935,"o":3.79,"t":"2026-07-21T04:00:00Z","v":925079,"vw":3.867734},{"c":3.9,"h":4.17,"l":3.81,"n":3722,"o":3.95,"t":"2026-07-22T04:00:00Z","v":522960,"vw":3.977918},{"c":3.91,"h":3.99,"l":3.74,"n":4058,"o":3.84,"t":"2026-07-23T04:00:00Z","v":1298442,"vw":3.849647},{"c":4.27,"h":4.28,"l":3.81,"n":7095,"o":3.96,"t":"2026-07-24T04:00:00Z","v":1137343,"vw":4.13278},{"c":3.915,"h":4.37,"l":3.74,"n":4014,"o":4.26,"t":"2026-07-27T04:00:00Z","v":557795,"vw":3.938034},{"c":3.88,"h":3.9199,"l":3.67,"n":2404,"o":3.87,"t":"2026-07-28T04:00:00Z","v":357964,"vw":3.799019},{"c":3.17,"h":4.17,"l":3.16,"n":7220,"o":3.88,"t":"2026-07-29T04:00:00Z","v":1354238,"vw":3.542335},{"c":3.54,"h":3.65,"l":3.25,"n":4854,"o":3.25,"t":"2026-07-30T04:00:00Z","v":807531,"vw":3.469229},{"c":3.57,"h":3.78,"l":3.5,"n":4835,"o":3.65,"t":"2026-07-31T04:00:00Z","v":421569,"vw":3.599049},{"c":3.73,"h":3.77,"l":3.4,"n":5765,"o":3.5,"t":"2026-08-03T04:00:00Z","v":578758,"vw":3.642321},{"c":3.9,"h":3.9529,"l":3.65,"n":4977,"o":3.77,"t":"2026-08-04T04:00:00Z","v":486111,"vw":3.832209},{"c":3.78,"h":3.945,"l":3.74,"n":5433,"o":3.9,"t":"2026-08-05T04:00:00Z","v":577222,"vw":3.822226},{"c":3.83,"h":3.98,"l":3.71,"n":5277,"o":3.78,"t":"2026-08-06T04:00:00Z","v":394922,"vw":3.884471},{"c":4.04,"h":4.16,"l":3.81,"n":3586,"o":3.93,"t":"2026-08-07T04:00:00Z","v":419600,"vw":4.033605},{"c":3.94,"h":4.0425,"l":3.83,"n":2504,"o":4.01,"t":"2026-08-10T04:00:00Z","v":308351,"vw":3.948803},{"c":4.05,"h":4.1,"l":3.92,"n":2416,"o":4,"t":"2026-08-11T04:00:00Z","v":195840,"vw":3.982462},{"c":4.22,"h":4.27,"l":3.995,"n":2935,"o":4.05,"t":"2026-08-12T04:00:00Z","v":286045,"vw":4.106307},{"c":4.59,"h":4.8,"l":4.2,"n":6634,"o":4.23,"t":"2026-08-13T04:00:00Z","v":1119847,"vw":4.64162},{"c":4.87,"h":4.95,"l":4.55,"n":4486,"o":4.64,"t":"2026-08-14T04:00:00Z","v":578529,"vw":4.811008},{"c":4.9,"h":5.15,"l":4.77,"n":8041,"o":4.99,"t":"2026-08-17T04:00:00Z","v":1208640,"vw":4.951329},{"c":4.4,"h":4.8162,"l":4.38,"n":3278,"o":4.725,"t":"2026-08-18T04:00:00Z","v":565818,"vw":4.509954},{"c":4.36,"h":4.52,"l":4.21,"n":1920,"o":4.41,"t":"2026-08-19T04:00:00Z","v":276480,"vw":4.310448},{"c":4.21,"h":4.415,"l":4.11,"n":2652,"o":4.35,"t":"2026-08-20T04:00:00Z","v":434152,"vw":4.238957},{"c":4.36,"h":4.38,"l":4.176,"n":1626,"o":4.26,"t":"2026-08-21T04:00:00Z","v":286379,"vw":4.301237},{"c":4.35,"h":4.43,"l":4.13,"n":2479,"o":4.32,"t":"2026-08-24T04:00:00Z","v":362079,"vw":4.252327},{"c":4.17,"h":4.5,"l":4.16,"n":2500,"o":4.35,"t":"2026-08-25T04:00:00Z","v":338413,"vw":4.382772},{"c":4.205,"h":4.3,"l":4.08,"n":1883,"o":4.2,"t":"2026-08-26T04:00:00Z","v":399165,"vw":4.179559},{"c":4.28,"h":4.38,"l":4.24,"n":1327,"o":4.24,"t":"2026-08-27T04:00:00Z","v":363864,"vw":4.300621},{"c":4.06,"h":4.37,"l":4.04,"n":2140,"o":4.28,"t":"2026-08-28T04:00:00Z","v":220566,"vw":4.120503},{"c":4.07,"h":4.14,"l":4,"n":1493,"o":4.07,"t":"2026-08-31T04:00:00Z","v":171548,"vw":4.049138},{"c":3.81,"h":4.01,"l":3.77,"n":1983,"o":4.01,"t":"2026-09-01T04:00:00Z","v":255182,"vw":3.857984},{"c":3.88,"h":3.955,"l":3.73,"n":2634,"o":3.8,"t":"2026-09-02T04:00:00Z","v":270398,"vw":3.843845},{"c":3.92,"h":3.94,"l":3.755,"n":2239,"o":3.895,"t":"2026-09-03T04:00:00Z","v":619184,"vw":3.823697},{"c":3.89,"h":3.92,"l":3.8,"n":2135,"o":3.81,"t":"2026-09-04T04:00:00Z","v":200931,"vw":3.84976},{"c":4.07,"h":4.29,"l":3.904,"n":2746,"o":3.91,"t":"2026-09-08T04:00:00Z","v":317407,"vw":4.108812},{"c":4.15,"h":4.33,"l":4.0701,"n":1823,"o":4.15,"t":"2026-09-09T04:00:00Z","v":248834,"vw":4.215647},{"c":4.02,"h":4.12,"l":3.93,"n":2332,"o":4.07,"t":"2026-09-10T04:00:00Z","v":199697,"vw":4.034186},{"c":3.99,"h":4.16,"l":3.96,"n":1815,"o":4.11,"t":"2026-09-11T04:00:00Z","v":219461,"vw":4.043994},{"c":3.9,"h":3.915,"l":3.81,"n":2543,"o":3.88,"t":"2026-09-14T04:00:00Z","v":251685,"vw":3.862854},{"c":3.76,"h":3.96,"l":3.74,"n":2332,"o":3.86,"t":"2026-09-15T04:00:00Z","v":233958,"vw":3.814968},{"c":3.75,"h":3.88,"l":3.485,"n":3272,"o":3.78,"t":"2026-09-16T04:00:00Z","v":441997,"vw":3.634605},{"c":3.73,"h":3.93,"l":3.71,"n":1477,"o":3.83,"t":"2026-09-17T04:00:00Z","v":149943,"vw":3.811039},{"c":3.86,"h":3.91,"l":3.65,"n":1997,"o":3.81,"t":"2026-09-18T04:00:00Z","v":416826,"vw":3.742953},{"c":3.86,"h":3.98,"l":3.74,"n":3082,"o":3.88,"t":"2026-09-21T04:00:00Z","v":414897,"vw":3.850694},{"c":3.85,"h":4.045,"l":3.84,"n":3298,"o":3.84,"t":"2026-09-22T04:00:00Z","v":514255,"vw":3.912184},{"c":3.86,"h":4.11,"l":3.75,"n":2362,"o":3.85,"t":"2026-09-23T04:00:00Z","v":317219,"vw":3.940729},{"c":4.065,"h":4.09,"l":3.825,"n":3853,"o":3.91,"t":"2026-09-24T04:00:00Z","v":395928,"vw":3.984336},{"c":4.12,"h":4.19,"l":3.98,"n":3641,"o":4.12,"t":"2026-09-25T04:00:00Z","v":319074,"vw":4.113514},{"c":3.94,"h":4.14,"l":3.91,"n":3763,"o":4.06,"t":"2026-09-28T04:00:00Z","v":379150,"vw":4.005845},{"c":3.68,"h":4.01,"l":3.63,"n":4942,"o":3.965,"t":"2026-09-29T04:00:00Z","v":760975,"vw":3.778956},{"c":3.69,"h":3.9,"l":3.64,"n":2613,"o":3.805,"t":"2026-09-30T04:00:00Z","v":344438,"vw":3.770161},{"c":3.15,"h":3.7,"l":3.07,"n":7949,"o":3.68,"t":"2026-10-01T04:00:00Z","v":1286199,"vw":3.207627},{"c":3.36,"h":3.44,"l":3.2301,"n":3139,"o":3.24,"t":"2026-10-02T04:00:00Z","v":580124,"vw":3.339163},{"c":3.36,"h":3.4022,"l":3.3,"n":2156,"o":3.35,"t":"2026-10-05T04:00:00Z","v":224780,"vw":3.342951},{"c":3.29,"h":3.43,"l":3.25,"n":2984,"o":3.37,"t":"2026-10-06T04:00:00Z","v":291746,"vw":3.344523},{"c":3.25,"h":3.275,"l":3.149,"n":2339,"o":3.25,"t":"2026-10-07T04:00:00Z","v":254481,"vw":3.219342},{"c":3.22,"h":3.25,"l":3.07,"n":3296,"o":3.18,"t":"2026-10-08T04:00:00Z","v":423189,"vw":3.122667},{"c":3.1,"h":3.23,"l":3.08,"n":2657,"o":3.2,"t":"2026-10-09T04:00:00Z","v":251979,"vw":3.133046},{"c":2.96,"h":3.25,"l":2.87,"n":4332,"o":3.08,"t":"2026-10-12T04:00:00Z","v":551939,"vw":3.008384},{"c":2.6,"h":2.89,"l":2.551,"n":4042,"o":2.86,"t":"2026-10-13T04:00:00Z","v":835907,"vw":2.683614},{"c":2.19,"h":2.53,"l":2.15,"n":4095,"o":2.53,"t":"2026-10-14T04:00:00Z","v":639478,"vw":2.294915},{"c":2.355,"h":2.38,"l":2.105,"n":2997,"o":2.19,"t":"2026-10-15T04:00:00Z","v":395656,"vw":2.267065},{"c":2.1,"h":2.36,"l":2.07,"n":4717,"o":2.36,"t":"2026-10-16T04:00:00Z","v":705536,"vw":2.166892},{"c":2.115,"h":2.2261,"l":2.1,"n":2199,"o":2.21,"t":"2026-10-19T04:00:00Z","v":318666,"vw":2.148666},{"c":2.2,"h":2.22,"l":2,"n":1404,"o":2.09,"t":"2026-10-20T04:00:00Z","v":237088,"vw":2.114455},{"c":2.18,"h":3.12,"l":2.16,"n":54720,"o":2.28,"t":"2026-10-21T04:00:00Z","v":9262344,"vw":2.703078},{"c":2.28,"h":2.32,"l":2,"n":7624,"o":2.09,"t":"2026-10-22T04:00:00Z","v":1463278,"vw":2.119465}],"volatilityBars":[{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-22T08:00:00Z","v":150,"vw":3.83},{"c":3.8,"h":3.81,"l":3.8,"n":3,"o":3.81,"t":"2026-09-22T08:15:00Z","v":428,"vw":3.807664},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-22T08:30:00Z","v":472,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":12,"o":3.75,"t":"2026-09-22T09:15:00Z","v":500,"vw":3.75},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-22T09:30:00Z","v":229,"vw":3.8},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-22T12:15:00Z","v":1000,"vw":3.88},{"c":3.85,"h":3.9,"l":3.76,"n":24,"o":3.9,"t":"2026-09-22T13:15:00Z","v":3297,"vw":3.865503},{"c":3.88,"h":3.91,"l":3.84,"n":100,"o":3.84,"t":"2026-09-22T13:30:00Z","v":22223,"vw":3.856676},{"c":3.9,"h":3.92,"l":3.885,"n":61,"o":3.885,"t":"2026-09-22T13:45:00Z","v":17870,"vw":3.900241},{"c":3.97,"h":3.97,"l":3.8963,"n":73,"o":3.905,"t":"2026-09-22T14:00:00Z","v":13867,"vw":3.91004},{"c":3.95,"h":3.96,"l":3.9423,"n":45,"o":3.95,"t":"2026-09-22T14:15:00Z","v":4845,"vw":3.946829},{"c":3.925,"h":3.9457,"l":3.9101,"n":67,"o":3.9457,"t":"2026-09-22T14:30:00Z","v":7673,"vw":3.930689},{"c":3.86,"h":3.92,"l":3.86,"n":70,"o":3.92,"t":"2026-09-22T14:45:00Z","v":6030,"vw":3.887496},{"c":3.89,"h":3.89,"l":3.87,"n":53,"o":3.87,"t":"2026-09-22T15:00:00Z","v":9969,"vw":3.870889},{"c":3.915,"h":3.915,"l":3.895,"n":30,"o":3.9,"t":"2026-09-22T15:15:00Z","v":4365,"vw":3.903174},{"c":3.9039,"h":3.92,"l":3.9039,"n":29,"o":3.91,"t":"2026-09-22T15:30:00Z","v":1235,"vw":3.911047},{"c":3.89,"h":3.9,"l":3.89,"n":34,"o":3.9,"t":"2026-09-22T15:45:00Z","v":1664,"vw":3.897692},{"c":3.925,"h":3.96,"l":3.905,"n":171,"o":3.905,"t":"2026-09-22T16:00:00Z","v":20569,"vw":3.925172},{"c":3.92,"h":3.93,"l":3.91,"n":71,"o":3.925,"t":"2026-09-22T16:15:00Z","v":7282,"vw":3.920371},{"c":3.9301,"h":3.95,"l":3.91,"n":33,"o":3.91,"t":"2026-09-22T16:30:00Z","v":3688,"vw":3.940267},{"c":3.93,"h":3.96,"l":3.9299,"n":111,"o":3.95,"t":"2026-09-22T16:45:00Z","v":20457,"vw":3.948322},{"c":3.93,"h":3.93,"l":3.93,"n":11,"o":3.93,"t":"2026-09-22T17:00:00Z","v":769,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":60,"o":3.94,"t":"2026-09-22T17:15:00Z","v":3667,"vw":3.934829},{"c":3.97,"h":3.97,"l":3.9361,"n":52,"o":3.94,"t":"2026-09-22T17:30:00Z","v":5405,"vw":3.946257},{"c":3.98,"h":3.99,"l":3.965,"n":96,"o":3.965,"t":"2026-09-22T17:45:00Z","v":12884,"vw":3.973558},{"c":3.9801,"h":3.981,"l":3.9801,"n":4,"o":3.981,"t":"2026-09-22T18:00:00Z","v":1542,"vw":3.9807},{"c":3.98,"h":4,"l":3.975,"n":79,"o":3.98,"t":"2026-09-22T18:15:00Z","v":12274,"vw":3.984162},{"c":4.015,"h":4.045,"l":3.98,"n":167,"o":3.98,"t":"2026-09-22T18:30:00Z","v":31725,"vw":4.023455},{"c":4,"h":4.01,"l":3.99,"n":61,"o":4.01,"t":"2026-09-22T18:45:00Z","v":4854,"vw":4.001454},{"c":3.91,"h":4.0279,"l":3.91,"n":260,"o":4.01,"t":"2026-09-22T19:00:00Z","v":57750,"vw":3.953323},{"c":3.9,"h":3.92,"l":3.89,"n":151,"o":3.905,"t":"2026-09-22T19:15:00Z","v":25208,"vw":3.912961},{"c":3.884,"h":3.92,"l":3.87,"n":223,"o":3.9,"t":"2026-09-22T19:30:00Z","v":33250,"vw":3.889145},{"c":3.86,"h":3.89,"l":3.84,"n":427,"o":3.89,"t":"2026-09-22T19:45:00Z","v":151117,"vw":3.864871},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-09-22T20:00:00Z","v":14879,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-22T21:45:00Z","v":200,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-22T22:45:00Z","v":1000,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-22T23:00:00Z","v":500,"vw":3.9},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-09-23T08:00:00Z","v":147,"vw":3.85},{"c":3.8826,"h":3.89,"l":3.8826,"n":3,"o":3.89,"t":"2026-09-23T11:00:00Z","v":641,"vw":3.884219},{"c":3.85,"h":3.85,"l":3.8485,"n":4,"o":3.85,"t":"2026-09-23T11:45:00Z","v":6800,"vw":3.848888},{"c":3.8459,"h":3.8459,"l":3.8459,"n":1,"o":3.8459,"t":"2026-09-23T12:00:00Z","v":200,"vw":3.8459},{"c":3.8448,"h":3.8868,"l":3.84,"n":3,"o":3.8868,"t":"2026-09-23T12:45:00Z","v":1942,"vw":3.865088},{"c":3.81,"h":3.85,"l":3.75,"n":144,"o":3.85,"t":"2026-09-23T13:30:00Z","v":39209,"vw":3.7845},{"c":3.82,"h":3.85,"l":3.805,"n":49,"o":3.81,"t":"2026-09-23T13:45:00Z","v":31671,"vw":3.830111},{"c":3.84,"h":3.88,"l":3.8139,"n":97,"o":3.8139,"t":"2026-09-23T14:00:00Z","v":17311,"vw":3.854499},{"c":3.87,"h":3.88,"l":3.84,"n":51,"o":3.84,"t":"2026-09-23T14:15:00Z","v":2825,"vw":3.85175},{"c":3.88,"h":3.93,"l":3.8639,"n":95,"o":3.88,"t":"2026-09-23T14:30:00Z","v":7964,"vw":3.892494},{"c":3.94,"h":3.94,"l":3.9,"n":30,"o":3.9,"t":"2026-09-23T14:45:00Z","v":1361,"vw":3.909146},{"c":4.0899,"h":4.1,"l":3.93,"n":175,"o":3.94,"t":"2026-09-23T15:00:00Z","v":42626,"vw":4.033229},{"c":4.1,"h":4.1,"l":4.04,"n":85,"o":4.07,"t":"2026-09-23T15:15:00Z","v":10223,"vw":4.067312},{"c":4.08,"h":4.11,"l":4.05,"n":87,"o":4.1,"t":"2026-09-23T15:30:00Z","v":26602,"vw":4.081611},{"c":4.085,"h":4.105,"l":4.08,"n":89,"o":4.08,"t":"2026-09-23T15:45:00Z","v":12473,"vw":4.091148},{"c":4.06,"h":4.065,"l":4.03,"n":78,"o":4.064,"t":"2026-09-23T16:00:00Z","v":23147,"vw":4.042723},{"c":4.06,"h":4.06,"l":4.04,"n":22,"o":4.06,"t":"2026-09-23T16:15:00Z","v":1847,"vw":4.051111},{"c":4.02,"h":4.05,"l":4.02,"n":42,"o":4.045,"t":"2026-09-23T16:30:00Z","v":1853,"vw":4.03},{"c":4,"h":4.02,"l":4,"n":26,"o":4.02,"t":"2026-09-23T16:45:00Z","v":1703,"vw":4.008462},{"c":3.965,"h":4.005,"l":3.96,"n":33,"o":4.005,"t":"2026-09-23T17:00:00Z","v":3392,"vw":3.979377},{"c":3.97,"h":3.985,"l":3.97,"n":27,"o":3.9801,"t":"2026-09-23T17:15:00Z","v":4566,"vw":3.978939},{"c":3.96,"h":3.985,"l":3.96,"n":37,"o":3.985,"t":"2026-09-23T17:30:00Z","v":1837,"vw":3.972683},{"c":3.965,"h":3.97,"l":3.95,"n":13,"o":3.95,"t":"2026-09-23T17:45:00Z","v":996,"vw":3.966093},{"c":3.97,"h":3.97,"l":3.95,"n":27,"o":3.96,"t":"2026-09-23T18:00:00Z","v":3268,"vw":3.954526},{"c":3.93,"h":3.96,"l":3.93,"n":65,"o":3.96,"t":"2026-09-23T18:15:00Z","v":10826,"vw":3.950767},{"c":3.915,"h":3.93,"l":3.915,"n":41,"o":3.93,"t":"2026-09-23T18:30:00Z","v":2120,"vw":3.922937},{"c":3.93,"h":3.94,"l":3.92,"n":38,"o":3.92,"t":"2026-09-23T18:45:00Z","v":2693,"vw":3.9285},{"c":3.92,"h":3.93,"l":3.92,"n":46,"o":3.93,"t":"2026-09-23T19:00:00Z","v":1716,"vw":3.924783},{"c":3.915,"h":3.93,"l":3.91,"n":62,"o":3.92,"t":"2026-09-23T19:15:00Z","v":11292,"vw":3.920326},{"c":3.89,"h":3.92,"l":3.89,"n":67,"o":3.92,"t":"2026-09-23T19:30:00Z","v":5057,"vw":3.908377},{"c":3.885,"h":3.92,"l":3.86,"n":298,"o":3.89,"t":"2026-09-23T19:45:00Z","v":29847,"vw":3.887106},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-09-23T20:00:00Z","v":2396,"vw":3.86},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-23T22:30:00Z","v":491,"vw":3.98},{"c":3.95,"h":4.02,"l":3.95,"n":14,"o":4.02,"t":"2026-09-24T08:00:00Z","v":548,"vw":3.978333},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-24T09:00:00Z","v":103,"vw":3.91},{"c":4.0795,"h":4.0795,"l":4.0795,"n":1,"o":4.0795,"t":"2026-09-24T09:30:00Z","v":120,"vw":4.0795},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-09-24T12:00:00Z","v":100,"vw":4.0001},{"c":4.0312,"h":4.0312,"l":4.0312,"n":4,"o":4.0312,"t":"2026-09-24T12:15:00Z","v":137,"vw":4.0312},{"c":4.0293,"h":4.07,"l":4.0293,"n":3,"o":4.07,"t":"2026-09-24T12:30:00Z","v":206,"vw":4.04965},{"c":4.06,"h":4.06,"l":3.93,"n":9,"o":3.99,"t":"2026-09-24T12:45:00Z","v":963,"vw":4.018947},{"c":4.06,"h":4.06,"l":4.025,"n":6,"o":4.0251,"t":"2026-09-24T13:00:00Z","v":504,"vw":4.0336},{"c":3.9089,"h":4,"l":3.825,"n":473,"o":3.91,"t":"2026-09-24T13:30:00Z","v":54216,"vw":3.936178},{"c":3.87,"h":3.91,"l":3.85,"n":106,"o":3.9,"t":"2026-09-24T13:45:00Z","v":9644,"vw":3.877371},{"c":3.91,"h":3.91,"l":3.8813,"n":40,"o":3.8813,"t":"2026-09-24T14:00:00Z","v":2178,"vw":3.901432},{"c":3.948,"h":3.95,"l":3.895,"n":183,"o":3.905,"t":"2026-09-24T14:15:00Z","v":18361,"vw":3.921366},{"c":3.9,"h":3.97,"l":3.9,"n":181,"o":3.9541,"t":"2026-09-24T14:30:00Z","v":55690,"vw":3.949738},{"c":3.88,"h":3.89,"l":3.875,"n":93,"o":3.89,"t":"2026-09-24T14:45:00Z","v":5329,"vw":3.887602},{"c":3.8701,"h":3.88,"l":3.87,"n":35,"o":3.88,"t":"2026-09-24T15:00:00Z","v":2453,"vw":3.877149},{"c":3.87,"h":3.88,"l":3.855,"n":71,"o":3.86,"t":"2026-09-24T15:15:00Z","v":6206,"vw":3.864968},{"c":3.89,"h":3.89,"l":3.8634,"n":48,"o":3.8634,"t":"2026-09-24T15:30:00Z","v":2554,"vw":3.879892},{"c":3.94,"h":3.94,"l":3.9,"n":41,"o":3.9043,"t":"2026-09-24T15:45:00Z","v":4414,"vw":3.925075},{"c":3.95,"h":3.95,"l":3.925,"n":110,"o":3.935,"t":"2026-09-24T16:00:00Z","v":15200,"vw":3.938499},{"c":4.0182,"h":4.05,"l":3.97,"n":222,"o":3.97,"t":"2026-09-24T16:15:00Z","v":41499,"vw":4.039822},{"c":4.01,"h":4.05,"l":4.01,"n":73,"o":4.01,"t":"2026-09-24T16:30:00Z","v":4323,"vw":4.018783},{"c":4.05,"h":4.05,"l":4.03,"n":45,"o":4.03,"t":"2026-09-24T16:45:00Z","v":5044,"vw":4.048722},{"c":4.03,"h":4.05,"l":4.01,"n":83,"o":4.04,"t":"2026-09-24T17:00:00Z","v":6970,"vw":4.032868},{"c":3.995,"h":4.04,"l":3.99,"n":69,"o":4.0394,"t":"2026-09-24T17:15:00Z","v":8554,"vw":4.010296},{"c":3.99,"h":3.995,"l":3.9805,"n":43,"o":3.9805,"t":"2026-09-24T17:30:00Z","v":3077,"vw":3.991136},{"c":3.9955,"h":4,"l":3.99,"n":28,"o":3.9986,"t":"2026-09-24T17:45:00Z","v":2177,"vw":3.99342},{"c":4.0078,"h":4.0078,"l":3.98,"n":30,"o":3.99,"t":"2026-09-24T18:00:00Z","v":2148,"vw":3.987635},{"c":3.9899,"h":4,"l":3.98,"n":51,"o":4,"t":"2026-09-24T18:15:00Z","v":4807,"vw":3.994191},{"c":3.99,"h":3.99,"l":3.97,"n":63,"o":3.98,"t":"2026-09-24T18:30:00Z","v":3336,"vw":3.979073},{"c":3.985,"h":4,"l":3.98,"n":65,"o":3.99,"t":"2026-09-24T18:45:00Z","v":7646,"vw":3.992327},{"c":3.98,"h":3.98,"l":3.98,"n":13,"o":3.98,"t":"2026-09-24T19:00:00Z","v":1009,"vw":3.98},{"c":3.9793,"h":3.99,"l":3.97,"n":104,"o":3.9809,"t":"2026-09-24T19:15:00Z","v":6062,"vw":3.983073},{"c":4.0188,"h":4.0365,"l":3.965,"n":181,"o":3.98,"t":"2026-09-24T19:30:00Z","v":19049,"vw":4.004716},{"c":4.07,"h":4.09,"l":4.01,"n":416,"o":4.02,"t":"2026-09-24T19:45:00Z","v":66015,"vw":4.057506},{"c":4.1,"h":4.1,"l":4.0096,"n":13,"o":4.065,"t":"2026-09-24T20:00:00Z","v":8362,"vw":4.059616},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-24T20:15:00Z","v":120,"vw":4.1},{"c":4.0929,"h":4.0929,"l":4.0929,"n":2,"o":4.0929,"t":"2026-09-24T20:30:00Z","v":565,"vw":4.0929},{"c":4.0932,"h":4.1,"l":4.08,"n":6,"o":4.08,"t":"2026-09-24T20:45:00Z","v":1311,"vw":4.084092},{"c":4.0845,"h":4.1,"l":4.065,"n":6,"o":4.065,"t":"2026-09-24T21:00:00Z","v":9892,"vw":4.068011},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-24T21:15:00Z","v":418,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-24T21:30:00Z","v":414,"vw":4.1},{"c":4.0992,"h":4.0992,"l":4.0992,"n":1,"o":4.0992,"t":"2026-09-24T21:45:00Z","v":900,"vw":4.0992},{"c":4.08,"h":4.0982,"l":4.08,"n":3,"o":4.0982,"t":"2026-09-24T22:00:00Z","v":201,"vw":4.0891},{"c":4.0978,"h":4.1,"l":4.08,"n":6,"o":4.08,"t":"2026-09-24T22:15:00Z","v":526,"vw":4.095525},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-24T22:45:00Z","v":100,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-24T23:00:00Z","v":200,"vw":4.1},{"c":4.1,"h":4.1,"l":4.07,"n":5,"o":4.0707,"t":"2026-09-24T23:30:00Z","v":654,"vw":4.075086},{"c":4.043,"h":4.043,"l":4.0405,"n":3,"o":4.0405,"t":"2026-09-24T23:45:00Z","v":802,"vw":4.041215},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-25T09:15:00Z","v":1500,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":3,"o":4.17,"t":"2026-09-25T10:30:00Z","v":300,"vw":4.173771},{"c":4.1781,"h":4.1781,"l":4.1781,"n":1,"o":4.1781,"t":"2026-09-25T11:00:00Z","v":100,"vw":4.1781},{"c":4.2063,"h":4.2169,"l":4.1734,"n":7,"o":4.1734,"t":"2026-09-25T11:30:00Z","v":3072,"vw":4.204171},{"c":4.1,"h":4.16,"l":4.1,"n":7,"o":4.16,"t":"2026-09-25T11:45:00Z","v":1211,"vw":4.129975},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-25T12:00:00Z","v":310,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-25T12:15:00Z","v":100,"vw":4.1},{"c":4.1749,"h":4.1749,"l":4.17,"n":5,"o":4.17,"t":"2026-09-25T12:45:00Z","v":1060,"vw":4.172149},{"c":4.13,"h":4.17,"l":4.12,"n":4,"o":4.17,"t":"2026-09-25T13:00:00Z","v":429,"vw":4.140228},{"c":4.22,"h":4.22,"l":4.16,"n":33,"o":4.16,"t":"2026-09-25T13:15:00Z","v":2566,"vw":4.185018},{"c":4.082,"h":4.17,"l":4.061,"n":315,"o":4.12,"t":"2026-09-25T13:30:00Z","v":18502,"vw":4.118445},{"c":4.0599,"h":4.08,"l":3.99,"n":165,"o":4.08,"t":"2026-09-25T13:45:00Z","v":34628,"vw":4.033884},{"c":4.01,"h":4.05,"l":3.98,"n":167,"o":4.05,"t":"2026-09-25T14:00:00Z","v":6441,"vw":4.019065},{"c":4.0499,"h":4.05,"l":3.995,"n":123,"o":4,"t":"2026-09-25T14:15:00Z","v":6171,"vw":4.017502},{"c":4.04,"h":4.05,"l":4.02,"n":32,"o":4.04,"t":"2026-09-25T14:30:00Z","v":4329,"vw":4.040179},{"c":4.11,"h":4.11,"l":4.0417,"n":317,"o":4.05,"t":"2026-09-25T14:45:00Z","v":33110,"vw":4.09463},{"c":4.12,"h":4.14,"l":4.1063,"n":109,"o":4.12,"t":"2026-09-25T15:00:00Z","v":6003,"vw":4.121432},{"c":4.12,"h":4.1384,"l":4.12,"n":36,"o":4.13,"t":"2026-09-25T15:15:00Z","v":1744,"vw":4.131561},{"c":4.1198,"h":4.13,"l":4.11,"n":22,"o":4.13,"t":"2026-09-25T15:30:00Z","v":5417,"vw":4.119921},{"c":4.1101,"h":4.12,"l":4.1,"n":57,"o":4.1,"t":"2026-09-25T15:45:00Z","v":2189,"vw":4.105775},{"c":4.14,"h":4.1701,"l":4.13,"n":123,"o":4.13,"t":"2026-09-25T16:00:00Z","v":11438,"vw":4.147359},{"c":4.115,"h":4.135,"l":4.09,"n":74,"o":4.1201,"t":"2026-09-25T16:15:00Z","v":5805,"vw":4.112106},{"c":4.115,"h":4.13,"l":4.11,"n":31,"o":4.11,"t":"2026-09-25T16:30:00Z","v":4012,"vw":4.114867},{"c":4.095,"h":4.12,"l":4.09,"n":62,"o":4.11,"t":"2026-09-25T16:45:00Z","v":7989,"vw":4.094734},{"c":4.13,"h":4.13,"l":4.0999,"n":42,"o":4.1,"t":"2026-09-25T17:00:00Z","v":11490,"vw":4.107543},{"c":4.11,"h":4.1398,"l":4.1,"n":70,"o":4.12,"t":"2026-09-25T17:15:00Z","v":9994,"vw":4.115669},{"c":4.0995,"h":4.11,"l":4.08,"n":57,"o":4.11,"t":"2026-09-25T17:30:00Z","v":4487,"vw":4.090831},{"c":4.105,"h":4.105,"l":4.09,"n":43,"o":4.09,"t":"2026-09-25T17:45:00Z","v":6772,"vw":4.095307},{"c":4.11,"h":4.1199,"l":4.09,"n":71,"o":4.09,"t":"2026-09-25T18:00:00Z","v":4597,"vw":4.104153},{"c":4.13,"h":4.13,"l":4.12,"n":90,"o":4.12,"t":"2026-09-25T18:15:00Z","v":7359,"vw":4.1261},{"c":4.1453,"h":4.1494,"l":4.135,"n":24,"o":4.135,"t":"2026-09-25T18:30:00Z","v":3066,"vw":4.14124},{"c":4.14,"h":4.15,"l":4.13,"n":92,"o":4.15,"t":"2026-09-25T18:45:00Z","v":7359,"vw":4.141188},{"c":4.1784,"h":4.18,"l":4.15,"n":45,"o":4.15,"t":"2026-09-25T19:00:00Z","v":4388,"vw":4.16109},{"c":4.17,"h":4.19,"l":4.17,"n":95,"o":4.17,"t":"2026-09-25T19:15:00Z","v":5136,"vw":4.175342},{"c":4.16,"h":4.18,"l":4.16,"n":116,"o":4.161,"t":"2026-09-25T19:30:00Z","v":25474,"vw":4.17698},{"c":4.12,"h":4.19,"l":4.12,"n":559,"o":4.17,"t":"2026-09-25T19:45:00Z","v":54922,"vw":4.154502},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-09-25T20:00:00Z","v":6418,"vw":4.12},{"c":4.1792,"h":4.1792,"l":4.111,"n":4,"o":4.111,"t":"2026-09-25T20:15:00Z","v":392,"vw":4.142101},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-25T20:30:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-25T21:00:00Z","v":100,"vw":4.19},{"c":4.1153,"h":4.1153,"l":4.1153,"n":1,"o":4.1153,"t":"2026-09-25T21:45:00Z","v":400,"vw":4.1153},{"c":4.115,"h":4.115,"l":4.115,"n":2,"o":4.115,"t":"2026-09-25T23:00:00Z","v":451,"vw":4.115},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-28T11:00:00Z","v":797,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-28T11:15:00Z","v":512,"vw":4.12},{"c":4.1199,"h":4.12,"l":4.114,"n":15,"o":4.114,"t":"2026-09-28T11:30:00Z","v":5385,"vw":4.118022},{"c":4.1009,"h":4.1009,"l":4.1009,"n":1,"o":4.1009,"t":"2026-09-28T12:30:00Z","v":500,"vw":4.1009},{"c":4.01,"h":4.115,"l":4.01,"n":215,"o":4.06,"t":"2026-09-28T13:30:00Z","v":19180,"vw":4.039404},{"c":3.93,"h":4,"l":3.92,"n":244,"o":4,"t":"2026-09-28T13:45:00Z","v":25497,"vw":3.958673},{"c":3.921,"h":3.9699,"l":3.921,"n":88,"o":3.9399,"t":"2026-09-28T14:00:00Z","v":15361,"vw":3.94763},{"c":3.955,"h":3.9632,"l":3.9169,"n":135,"o":3.92,"t":"2026-09-28T14:15:00Z","v":24854,"vw":3.930329},{"c":3.981,"h":4,"l":3.93,"n":171,"o":3.93,"t":"2026-09-28T14:30:00Z","v":16018,"vw":3.959869},{"c":4,"h":4.01,"l":3.96,"n":149,"o":3.98,"t":"2026-09-28T14:45:00Z","v":15102,"vw":3.980062},{"c":4,"h":4,"l":3.99,"n":57,"o":3.995,"t":"2026-09-28T15:00:00Z","v":8729,"vw":3.9991},{"c":4.03,"h":4.03,"l":3.99,"n":102,"o":3.99,"t":"2026-09-28T15:15:00Z","v":16692,"vw":4.00422},{"c":4.03,"h":4.08,"l":4.03,"n":138,"o":4.0456,"t":"2026-09-28T15:30:00Z","v":26099,"vw":4.053241},{"c":4.09,"h":4.1,"l":4.0464,"n":250,"o":4.0464,"t":"2026-09-28T15:45:00Z","v":30815,"vw":4.067471},{"c":4.08,"h":4.09,"l":4.05,"n":85,"o":4.09,"t":"2026-09-28T16:00:00Z","v":15351,"vw":4.07192},{"c":4.09,"h":4.14,"l":4.075,"n":68,"o":4.075,"t":"2026-09-28T16:15:00Z","v":7813,"vw":4.104485},{"c":4.0635,"h":4.09,"l":4.0635,"n":46,"o":4.09,"t":"2026-09-28T16:30:00Z","v":2187,"vw":4.073463},{"c":4.05,"h":4.0734,"l":4.05,"n":77,"o":4.07,"t":"2026-09-28T16:45:00Z","v":3036,"vw":4.063059},{"c":4.04,"h":4.04,"l":4.0148,"n":13,"o":4.03,"t":"2026-09-28T17:00:00Z","v":1146,"vw":4.032885},{"c":4.02,"h":4.05,"l":4.015,"n":85,"o":4.05,"t":"2026-09-28T17:15:00Z","v":5043,"vw":4.02946},{"c":4.03,"h":4.04,"l":4.02,"n":24,"o":4.025,"t":"2026-09-28T17:30:00Z","v":4003,"vw":4.028938},{"c":4.01,"h":4.02,"l":4.01,"n":19,"o":4.01,"t":"2026-09-28T17:45:00Z","v":2076,"vw":4.010575},{"c":4.02,"h":4.02,"l":4.015,"n":20,"o":4.015,"t":"2026-09-28T18:00:00Z","v":1490,"vw":4.019396},{"c":4.03,"h":4.03,"l":4.015,"n":60,"o":4.03,"t":"2026-09-28T18:15:00Z","v":5396,"vw":4.025134},{"c":4.02,"h":4.05,"l":4.02,"n":73,"o":4.05,"t":"2026-09-28T18:30:00Z","v":18173,"vw":4.04073},{"c":4.05,"h":4.06,"l":4.025,"n":69,"o":4.025,"t":"2026-09-28T18:45:00Z","v":20199,"vw":4.042611},{"c":4.03,"h":4.04,"l":4.03,"n":28,"o":4.04,"t":"2026-09-28T19:00:00Z","v":3931,"vw":4.035776},{"c":4.03,"h":4.03,"l":4.02,"n":86,"o":4.03,"t":"2026-09-28T19:15:00Z","v":3140,"vw":4.022856},{"c":4.005,"h":4.04,"l":4,"n":128,"o":4.04,"t":"2026-09-28T19:30:00Z","v":10163,"vw":4.009466},{"c":3.932,"h":4.01,"l":3.91,"n":496,"o":4.01,"t":"2026-09-28T19:45:00Z","v":49469,"vw":3.952447},{"c":3.96,"h":3.96,"l":3.94,"n":6,"o":3.94,"t":"2026-09-28T20:00:00Z","v":3597,"vw":3.94292},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T20:30:00Z","v":150,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T20:45:00Z","v":1000,"vw":4.01},{"c":3.93,"h":3.96,"l":3.93,"n":8,"o":3.96,"t":"2026-09-28T21:30:00Z","v":700,"vw":3.942154},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-28T21:45:00Z","v":100,"vw":4.03},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-09-28T22:15:00Z","v":3700,"vw":3.96},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T22:45:00Z","v":150,"vw":4.01},{"c":3.96,"h":3.99,"l":3.96,"n":7,"o":3.99,"t":"2026-09-28T23:00:00Z","v":1075,"vw":3.97584},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-09-28T23:15:00Z","v":1183,"vw":3.9},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T23:45:00Z","v":442,"vw":4.01},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-09-29T08:00:00Z","v":539,"vw":4.034},{"c":4.0986,"h":4.0986,"l":4.0986,"n":1,"o":4.0986,"t":"2026-09-29T08:15:00Z","v":1329,"vw":4.0986},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-29T10:00:00Z","v":610,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-09-29T11:00:00Z","v":800,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-29T11:15:00Z","v":637,"vw":4.01},{"c":3.95,"h":4.04,"l":3.95,"n":7,"o":4.04,"t":"2026-09-29T11:30:00Z","v":800,"vw":3.997101},{"c":4,"h":4.05,"l":3.94,"n":70,"o":4.026,"t":"2026-09-29T12:00:00Z","v":13168,"vw":4.014274},{"c":3.995,"h":4,"l":3.995,"n":3,"o":4,"t":"2026-09-29T12:15:00Z","v":627,"vw":3.998822},{"c":4,"h":4.02,"l":3.97,"n":59,"o":4,"t":"2026-09-29T12:30:00Z","v":13900,"vw":4.001951},{"c":4.0018,"h":4.0139,"l":3.95,"n":7,"o":4.0139,"t":"2026-09-29T12:45:00Z","v":1207,"vw":3.975236},{"c":3.9,"h":4.02,"l":3.9,"n":34,"o":3.9928,"t":"2026-09-29T13:00:00Z","v":13589,"vw":3.965046},{"c":3.97,"h":3.97,"l":3.91,"n":9,"o":3.96,"t":"2026-09-29T13:15:00Z","v":790,"vw":3.935148},{"c":3.7778,"h":4.01,"l":3.74,"n":476,"o":3.965,"t":"2026-09-29T13:30:00Z","v":123390,"vw":3.861132},{"c":3.8299,"h":3.83,"l":3.75,"n":283,"o":3.78,"t":"2026-09-29T13:45:00Z","v":48663,"vw":3.795159},{"c":3.8495,"h":3.8495,"l":3.8,"n":84,"o":3.81,"t":"2026-09-29T14:00:00Z","v":16319,"vw":3.816218},{"c":3.9317,"h":3.955,"l":3.8415,"n":130,"o":3.845,"t":"2026-09-29T14:15:00Z","v":28011,"vw":3.91353},{"c":3.8051,"h":3.93,"l":3.74,"n":381,"o":3.93,"t":"2026-09-29T14:30:00Z","v":78835,"vw":3.802909},{"c":3.8465,"h":3.876,"l":3.8,"n":187,"o":3.82,"t":"2026-09-29T14:45:00Z","v":60839,"vw":3.835618},{"c":3.791,"h":3.8473,"l":3.79,"n":74,"o":3.8407,"t":"2026-09-29T15:00:00Z","v":7496,"vw":3.803922},{"c":3.783,"h":3.79,"l":3.77,"n":77,"o":3.79,"t":"2026-09-29T15:15:00Z","v":8636,"vw":3.778768},{"c":3.77,"h":3.8,"l":3.73,"n":154,"o":3.7802,"t":"2026-09-29T15:30:00Z","v":45749,"vw":3.762163},{"c":3.73,"h":3.79,"l":3.73,"n":120,"o":3.775,"t":"2026-09-29T15:45:00Z","v":18991,"vw":3.758471},{"c":3.71,"h":3.7497,"l":3.7,"n":127,"o":3.7497,"t":"2026-09-29T16:00:00Z","v":20894,"vw":3.719988},{"c":3.73,"h":3.74,"l":3.7108,"n":86,"o":3.7199,"t":"2026-09-29T16:15:00Z","v":9717,"vw":3.718564},{"c":3.72,"h":3.75,"l":3.72,"n":89,"o":3.725,"t":"2026-09-29T16:30:00Z","v":8941,"vw":3.730907},{"c":3.68,"h":3.716,"l":3.68,"n":63,"o":3.71,"t":"2026-09-29T16:45:00Z","v":18635,"vw":3.699908},{"c":3.6997,"h":3.705,"l":3.68,"n":69,"o":3.69,"t":"2026-09-29T17:00:00Z","v":5974,"vw":3.689238},{"c":3.6923,"h":3.7,"l":3.675,"n":89,"o":3.69,"t":"2026-09-29T17:15:00Z","v":4988,"vw":3.68703},{"c":3.69,"h":3.7278,"l":3.65,"n":175,"o":3.6942,"t":"2026-09-29T17:30:00Z","v":32642,"vw":3.681656},{"c":3.7,"h":3.7144,"l":3.6999,"n":29,"o":3.6999,"t":"2026-09-29T17:45:00Z","v":3692,"vw":3.708021},{"c":3.7409,"h":3.75,"l":3.7099,"n":142,"o":3.7099,"t":"2026-09-29T18:00:00Z","v":19436,"vw":3.741554},{"c":3.76,"h":3.77,"l":3.752,"n":14,"o":3.755,"t":"2026-09-29T18:15:00Z","v":1965,"vw":3.757444},{"c":3.73,"h":3.78,"l":3.73,"n":129,"o":3.76,"t":"2026-09-29T18:30:00Z","v":13655,"vw":3.740814},{"c":3.71,"h":3.72,"l":3.7,"n":91,"o":3.72,"t":"2026-09-29T18:45:00Z","v":8003,"vw":3.710118},{"c":3.71,"h":3.72,"l":3.7,"n":82,"o":3.71,"t":"2026-09-29T19:00:00Z","v":7926,"vw":3.707824},{"c":3.7202,"h":3.725,"l":3.7,"n":64,"o":3.71,"t":"2026-09-29T19:15:00Z","v":7625,"vw":3.716849},{"c":3.705,"h":3.72,"l":3.7,"n":100,"o":3.72,"t":"2026-09-29T19:30:00Z","v":6837,"vw":3.704458},{"c":3.65,"h":3.705,"l":3.63,"n":733,"o":3.705,"t":"2026-09-29T19:45:00Z","v":86843,"vw":3.667177},{"c":3.67,"h":3.68,"l":3.67,"n":9,"o":3.68,"t":"2026-09-29T20:00:00Z","v":6145,"vw":3.676906},{"c":3.66,"h":3.69,"l":3.66,"n":3,"o":3.69,"t":"2026-09-29T20:30:00Z","v":500,"vw":3.666012},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-29T20:45:00Z","v":194,"vw":3.68},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-29T22:15:00Z","v":758,"vw":3.76},{"c":3.7592,"h":3.7592,"l":3.7592,"n":1,"o":3.7592,"t":"2026-09-29T22:30:00Z","v":1000,"vw":3.7592},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-09-29T22:45:00Z","v":569,"vw":3.71},{"c":3.77,"h":3.77,"l":3.76,"n":2,"o":3.76,"t":"2026-09-29T23:15:00Z","v":250,"vw":3.764},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-30T08:00:00Z","v":350,"vw":3.9},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-30T09:15:00Z","v":1000,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-30T10:45:00Z","v":115,"vw":3.75},{"c":3.68,"h":3.7,"l":3.68,"n":5,"o":3.7,"t":"2026-09-30T11:30:00Z","v":1011,"vw":3.695631},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-30T11:45:00Z","v":488,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-30T12:00:00Z","v":694,"vw":3.7},{"c":3.77,"h":3.8334,"l":3.77,"n":9,"o":3.8334,"t":"2026-09-30T12:15:00Z","v":1053,"vw":3.808854},{"c":3.73,"h":3.73,"l":3.705,"n":11,"o":3.71,"t":"2026-09-30T12:30:00Z","v":1660,"vw":3.715624},{"c":3.73,"h":3.89,"l":3.73,"n":9,"o":3.77,"t":"2026-09-30T12:45:00Z","v":9741,"vw":3.80337},{"c":3.8,"h":3.8,"l":3.74,"n":15,"o":3.7469,"t":"2026-09-30T13:00:00Z","v":4636,"vw":3.775926},{"c":3.77,"h":3.85,"l":3.77,"n":39,"o":3.85,"t":"2026-09-30T13:15:00Z","v":3983,"vw":3.787366},{"c":3.76,"h":3.805,"l":3.73,"n":142,"o":3.805,"t":"2026-09-30T13:30:00Z","v":21559,"vw":3.750692},{"c":3.79,"h":3.8095,"l":3.78,"n":57,"o":3.78,"t":"2026-09-30T13:45:00Z","v":3342,"vw":3.794939},{"c":3.8178,"h":3.8394,"l":3.79,"n":81,"o":3.79,"t":"2026-09-30T14:00:00Z","v":9338,"vw":3.802164},{"c":3.83,"h":3.9,"l":3.8001,"n":213,"o":3.8001,"t":"2026-09-30T14:15:00Z","v":58783,"vw":3.851893},{"c":3.81,"h":3.825,"l":3.808,"n":53,"o":3.825,"t":"2026-09-30T14:30:00Z","v":7919,"vw":3.812611},{"c":3.8499,"h":3.8499,"l":3.815,"n":52,"o":3.82,"t":"2026-09-30T14:45:00Z","v":9657,"vw":3.820847},{"c":3.855,"h":3.87,"l":3.85,"n":51,"o":3.85,"t":"2026-09-30T15:00:00Z","v":3265,"vw":3.863144},{"c":3.795,"h":3.86,"l":3.795,"n":47,"o":3.85,"t":"2026-09-30T15:15:00Z","v":4438,"vw":3.819223},{"c":3.81,"h":3.8299,"l":3.81,"n":43,"o":3.81,"t":"2026-09-30T15:30:00Z","v":3184,"vw":3.81899},{"c":3.79,"h":3.8,"l":3.79,"n":24,"o":3.8,"t":"2026-09-30T15:45:00Z","v":871,"vw":3.796226},{"c":3.7922,"h":3.8,"l":3.7922,"n":21,"o":3.7999,"t":"2026-09-30T16:00:00Z","v":2689,"vw":3.798572},{"c":3.7984,"h":3.7984,"l":3.7984,"n":3,"o":3.7984,"t":"2026-09-30T16:15:00Z","v":356,"vw":3.7984},{"c":3.81,"h":3.81,"l":3.8,"n":29,"o":3.8,"t":"2026-09-30T16:30:00Z","v":1926,"vw":3.802762},{"c":3.755,"h":3.82,"l":3.75,"n":72,"o":3.81,"t":"2026-09-30T16:45:00Z","v":21116,"vw":3.801991},{"c":3.77,"h":3.77,"l":3.7673,"n":51,"o":3.77,"t":"2026-09-30T17:00:00Z","v":5380,"vw":3.769908},{"c":3.75,"h":3.82,"l":3.7401,"n":115,"o":3.77,"t":"2026-09-30T17:15:00Z","v":56118,"vw":3.774063},{"c":3.73,"h":3.745,"l":3.73,"n":22,"o":3.745,"t":"2026-09-30T17:30:00Z","v":2668,"vw":3.739392},{"c":3.74,"h":3.74,"l":3.74,"n":17,"o":3.74,"t":"2026-09-30T17:45:00Z","v":904,"vw":3.74},{"c":3.73,"h":3.74,"l":3.73,"n":13,"o":3.7305,"t":"2026-09-30T18:00:00Z","v":2643,"vw":3.7341},{"c":3.72,"h":3.7333,"l":3.72,"n":37,"o":3.72,"t":"2026-09-30T18:15:00Z","v":2379,"vw":3.724172},{"c":3.73,"h":3.73,"l":3.73,"n":11,"o":3.73,"t":"2026-09-30T18:30:00Z","v":1244,"vw":3.73},{"c":3.73,"h":3.7399,"l":3.73,"n":31,"o":3.73,"t":"2026-09-30T18:45:00Z","v":3098,"vw":3.732589},{"c":3.67,"h":3.74,"l":3.67,"n":139,"o":3.73,"t":"2026-09-30T19:00:00Z","v":14824,"vw":3.701831},{"c":3.67,"h":3.69,"l":3.665,"n":119,"o":3.68,"t":"2026-09-30T19:15:00Z","v":14650,"vw":3.680308},{"c":3.69,"h":3.7161,"l":3.64,"n":201,"o":3.6794,"t":"2026-09-30T19:30:00Z","v":29167,"vw":3.661447},{"c":3.73,"h":3.73,"l":3.68,"n":277,"o":3.7,"t":"2026-09-30T19:45:00Z","v":24756,"vw":3.696389},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-09-30T20:00:00Z","v":3418,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-30T21:00:00Z","v":150,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-30T22:45:00Z","v":333,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-30T23:15:00Z","v":600,"vw":3.7},{"c":3.7993,"h":3.7993,"l":3.7993,"n":1,"o":3.7993,"t":"2026-09-30T23:45:00Z","v":100,"vw":3.7993},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-01T08:30:00Z","v":1000,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-01T12:30:00Z","v":444,"vw":3.82},{"c":3.43,"h":3.7,"l":3.42,"n":612,"o":3.68,"t":"2026-10-01T13:30:00Z","v":124283,"vw":3.502871},{"c":3.368,"h":3.45,"l":3.31,"n":728,"o":3.4315,"t":"2026-10-01T13:45:00Z","v":122470,"vw":3.350519},{"c":3.188,"h":3.3501,"l":3.12,"n":1633,"o":3.3501,"t":"2026-10-01T14:00:00Z","v":268474,"vw":3.214161},{"c":3.125,"h":3.22,"l":3.11,"n":404,"o":3.19,"t":"2026-10-01T14:15:00Z","v":66210,"vw":3.169898},{"c":3.09,"h":3.14,"l":3.08,"n":318,"o":3.13,"t":"2026-10-01T14:30:00Z","v":64590,"vw":3.109071},{"c":3.125,"h":3.13,"l":3.07,"n":319,"o":3.09,"t":"2026-10-01T14:45:00Z","v":63247,"vw":3.095581},{"c":3.08,"h":3.1299,"l":3.08,"n":243,"o":3.125,"t":"2026-10-01T15:00:00Z","v":40917,"vw":3.096979},{"c":3.12,"h":3.15,"l":3.085,"n":345,"o":3.0899,"t":"2026-10-01T15:15:00Z","v":40900,"vw":3.121562},{"c":3.14,"h":3.16,"l":3.105,"n":223,"o":3.125,"t":"2026-10-01T15:30:00Z","v":21921,"vw":3.127455},{"c":3.2304,"h":3.235,"l":3.13,"n":264,"o":3.14,"t":"2026-10-01T15:45:00Z","v":54448,"vw":3.177518},{"c":3.21,"h":3.23,"l":3.2001,"n":147,"o":3.23,"t":"2026-10-01T16:00:00Z","v":13115,"vw":3.213648},{"c":3.195,"h":3.2175,"l":3.19,"n":146,"o":3.2175,"t":"2026-10-01T16:15:00Z","v":18975,"vw":3.199807},{"c":3.15,"h":3.2,"l":3.15,"n":187,"o":3.195,"t":"2026-10-01T16:30:00Z","v":46245,"vw":3.185845},{"c":3.1191,"h":3.17,"l":3.11,"n":124,"o":3.155,"t":"2026-10-01T16:45:00Z","v":40762,"vw":3.138861},{"c":3.1085,"h":3.11,"l":3.085,"n":111,"o":3.11,"t":"2026-10-01T17:00:00Z","v":13633,"vw":3.100136},{"c":3.135,"h":3.15,"l":3.105,"n":195,"o":3.105,"t":"2026-10-01T17:15:00Z","v":24104,"vw":3.129264},{"c":3.145,"h":3.16,"l":3.14,"n":144,"o":3.14,"t":"2026-10-01T17:30:00Z","v":15111,"vw":3.148607},{"c":3.135,"h":3.18,"l":3.13,"n":169,"o":3.1498,"t":"2026-10-01T17:45:00Z","v":17776,"vw":3.151423},{"c":3.13,"h":3.14,"l":3.1023,"n":111,"o":3.135,"t":"2026-10-01T18:00:00Z","v":17354,"vw":3.125399},{"c":3.13,"h":3.15,"l":3.1253,"n":67,"o":3.1303,"t":"2026-10-01T18:15:00Z","v":12250,"vw":3.136351},{"c":3.1494,"h":3.15,"l":3.11,"n":117,"o":3.13,"t":"2026-10-01T18:30:00Z","v":23105,"vw":3.132623},{"c":3.15,"h":3.15,"l":3.125,"n":114,"o":3.1499,"t":"2026-10-01T18:45:00Z","v":15417,"vw":3.137486},{"c":3.13,"h":3.16,"l":3.12,"n":102,"o":3.15,"t":"2026-10-01T19:00:00Z","v":18574,"vw":3.142313},{"c":3.145,"h":3.145,"l":3.1,"n":156,"o":3.12,"t":"2026-10-01T19:15:00Z","v":22850,"vw":3.11883},{"c":3.125,"h":3.1427,"l":3.115,"n":134,"o":3.14,"t":"2026-10-01T19:30:00Z","v":12992,"vw":3.124855},{"c":3.15,"h":3.15,"l":3.08,"n":540,"o":3.13,"t":"2026-10-01T19:45:00Z","v":89047,"vw":3.109144},{"c":3.21,"h":3.21,"l":3.15,"n":8,"o":3.15,"t":"2026-10-01T20:00:00Z","v":5071,"vw":3.167765},{"c":3.15,"h":3.1513,"l":3.15,"n":3,"o":3.1505,"t":"2026-10-01T20:15:00Z","v":1262,"vw":3.150475},{"c":3.1502,"h":3.1502,"l":3.1502,"n":1,"o":3.1502,"t":"2026-10-01T20:30:00Z","v":275,"vw":3.1502},{"c":3.16,"h":3.16,"l":3.1502,"n":4,"o":3.1502,"t":"2026-10-01T20:45:00Z","v":1355,"vw":3.151289},{"c":3.1763,"h":3.1763,"l":3.15,"n":3,"o":3.15,"t":"2026-10-01T21:00:00Z","v":345,"vw":3.158767},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-01T21:15:00Z","v":100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-01T21:45:00Z","v":931,"vw":3.23},{"c":3.22,"h":3.25,"l":3.21,"n":12,"o":3.21,"t":"2026-10-01T22:00:00Z","v":2000,"vw":3.237103},{"c":3.2269,"h":3.2269,"l":3.2269,"n":1,"o":3.2269,"t":"2026-10-01T22:15:00Z","v":100,"vw":3.2269},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-01T22:45:00Z","v":100,"vw":3.22},{"c":3.22,"h":3.2296,"l":3.22,"n":4,"o":3.2296,"t":"2026-10-01T23:00:00Z","v":1410,"vw":3.227771},{"c":3.28,"h":3.28,"l":3.15,"n":6,"o":3.15,"t":"2026-10-02T08:00:00Z","v":963,"vw":3.164333},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-02T09:00:00Z","v":100,"vw":3.23},{"c":3.2591,"h":3.2591,"l":3.2591,"n":1,"o":3.2591,"t":"2026-10-02T09:15:00Z","v":310,"vw":3.2591},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-02T10:15:00Z","v":300,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-02T11:00:00Z","v":300,"vw":3.25},{"c":3.2101,"h":3.2101,"l":3.21,"n":2,"o":3.21,"t":"2026-10-02T11:45:00Z","v":1000,"vw":3.21005},{"c":3.24,"h":3.24,"l":3.21,"n":7,"o":3.21,"t":"2026-10-02T12:00:00Z","v":1175,"vw":3.223784},{"c":3.2385,"h":3.24,"l":3.225,"n":3,"o":3.24,"t":"2026-10-02T12:15:00Z","v":3500,"vw":3.237},{"c":3.2301,"h":3.25,"l":3.23,"n":16,"o":3.235,"t":"2026-10-02T12:30:00Z","v":5981,"vw":3.245467},{"c":3.25,"h":3.25,"l":3.24,"n":10,"o":3.24,"t":"2026-10-02T12:45:00Z","v":1212,"vw":3.24663},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-02T13:00:00Z","v":156,"vw":3.27},{"c":3.23,"h":3.27,"l":3.23,"n":9,"o":3.2697,"t":"2026-10-02T13:15:00Z","v":7023,"vw":3.244811},{"c":3.27,"h":3.355,"l":3.2301,"n":330,"o":3.24,"t":"2026-10-02T13:30:00Z","v":98688,"vw":3.292421},{"c":3.36,"h":3.38,"l":3.275,"n":144,"o":3.29,"t":"2026-10-02T13:45:00Z","v":38528,"vw":3.34932},{"c":3.42,"h":3.42,"l":3.3501,"n":161,"o":3.36,"t":"2026-10-02T14:00:00Z","v":23527,"vw":3.378113},{"c":3.43,"h":3.44,"l":3.4068,"n":179,"o":3.42,"t":"2026-10-02T14:15:00Z","v":38509,"vw":3.42376},{"c":3.44,"h":3.44,"l":3.395,"n":149,"o":3.4201,"t":"2026-10-02T14:30:00Z","v":31773,"vw":3.408595},{"c":3.42,"h":3.44,"l":3.41,"n":133,"o":3.44,"t":"2026-10-02T14:45:00Z","v":18769,"vw":3.422773},{"c":3.36,"h":3.42,"l":3.36,"n":91,"o":3.42,"t":"2026-10-02T15:00:00Z","v":19435,"vw":3.385761},{"c":3.34,"h":3.3601,"l":3.3001,"n":135,"o":3.36,"t":"2026-10-02T15:15:00Z","v":33861,"vw":3.331181},{"c":3.33,"h":3.36,"l":3.33,"n":57,"o":3.34,"t":"2026-10-02T15:30:00Z","v":6865,"vw":3.344916},{"c":3.29,"h":3.32,"l":3.285,"n":140,"o":3.32,"t":"2026-10-02T15:45:00Z","v":64836,"vw":3.302236},{"c":3.3401,"h":3.35,"l":3.29,"n":78,"o":3.29,"t":"2026-10-02T16:00:00Z","v":10405,"vw":3.321602},{"c":3.33,"h":3.335,"l":3.33,"n":45,"o":3.3337,"t":"2026-10-02T16:15:00Z","v":4866,"vw":3.331028},{"c":3.31,"h":3.33,"l":3.305,"n":91,"o":3.3201,"t":"2026-10-02T16:30:00Z","v":27901,"vw":3.321627},{"c":3.32,"h":3.34,"l":3.32,"n":51,"o":3.32,"t":"2026-10-02T16:45:00Z","v":5394,"vw":3.323907},{"c":3.33,"h":3.33,"l":3.3135,"n":26,"o":3.32,"t":"2026-10-02T17:00:00Z","v":8436,"vw":3.323589},{"c":3.3001,"h":3.32,"l":3.3001,"n":39,"o":3.32,"t":"2026-10-02T17:15:00Z","v":4425,"vw":3.313585},{"c":3.33,"h":3.34,"l":3.3128,"n":103,"o":3.32,"t":"2026-10-02T17:30:00Z","v":9042,"vw":3.318643},{"c":3.3562,"h":3.3582,"l":3.33,"n":40,"o":3.33,"t":"2026-10-02T17:45:00Z","v":9472,"vw":3.347624},{"c":3.34,"h":3.345,"l":3.335,"n":42,"o":3.345,"t":"2026-10-02T18:00:00Z","v":8890,"vw":3.340072},{"c":3.335,"h":3.34,"l":3.33,"n":29,"o":3.34,"t":"2026-10-02T18:15:00Z","v":3967,"vw":3.333638},{"c":3.32,"h":3.34,"l":3.32,"n":90,"o":3.34,"t":"2026-10-02T18:30:00Z","v":11353,"vw":3.327122},{"c":3.33,"h":3.33,"l":3.31,"n":117,"o":3.33,"t":"2026-10-02T18:45:00Z","v":23440,"vw":3.314494},{"c":3.32,"h":3.345,"l":3.32,"n":22,"o":3.345,"t":"2026-10-02T19:00:00Z","v":3282,"vw":3.325829},{"c":3.33,"h":3.34,"l":3.315,"n":41,"o":3.32,"t":"2026-10-02T19:15:00Z","v":6976,"vw":3.325183},{"c":3.35,"h":3.35,"l":3.34,"n":41,"o":3.34,"t":"2026-10-02T19:30:00Z","v":3243,"vw":3.340964},{"c":3.358,"h":3.36,"l":3.34,"n":132,"o":3.34,"t":"2026-10-02T19:45:00Z","v":11572,"vw":3.350068},{"c":3.42,"h":3.42,"l":3.3,"n":7,"o":3.36,"t":"2026-10-02T20:00:00Z","v":2681,"vw":3.356526},{"c":3.36,"h":3.38,"l":3.36,"n":3,"o":3.38,"t":"2026-10-02T20:15:00Z","v":17568,"vw":3.360228},{"c":3.3523,"h":3.3585,"l":3.3523,"n":5,"o":3.3585,"t":"2026-10-02T21:00:00Z","v":1300,"vw":3.357546},{"c":3.3523,"h":3.3523,"l":3.3523,"n":1,"o":3.3523,"t":"2026-10-02T21:15:00Z","v":260,"vw":3.3523},{"c":3.3162,"h":3.3162,"l":3.3162,"n":1,"o":3.3162,"t":"2026-10-02T21:30:00Z","v":150,"vw":3.3162},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-02T21:45:00Z","v":150,"vw":3.3},{"c":3.36,"h":3.36,"l":3.3555,"n":4,"o":3.3564,"t":"2026-10-02T22:15:00Z","v":992,"vw":3.357841},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-02T22:30:00Z","v":600,"vw":3.33},{"c":3.48,"h":3.48,"l":3.4,"n":9,"o":3.4,"t":"2026-10-05T08:00:00Z","v":443,"vw":3.438217},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-05T10:15:00Z","v":100,"vw":3.44},{"c":3.4267,"h":3.44,"l":3.4267,"n":3,"o":3.44,"t":"2026-10-05T11:30:00Z","v":203,"vw":3.43335},{"c":3.36,"h":3.39,"l":3.36,"n":5,"o":3.39,"t":"2026-10-05T13:15:00Z","v":383,"vw":3.370248},{"c":3.35,"h":3.4022,"l":3.3,"n":258,"o":3.35,"t":"2026-10-05T13:30:00Z","v":36479,"vw":3.34007},{"c":3.325,"h":3.34,"l":3.31,"n":75,"o":3.34,"t":"2026-10-05T13:45:00Z","v":14410,"vw":3.323956},{"c":3.3835,"h":3.3835,"l":3.32,"n":87,"o":3.32,"t":"2026-10-05T14:00:00Z","v":13467,"vw":3.358738},{"c":3.34,"h":3.38,"l":3.33,"n":110,"o":3.38,"t":"2026-10-05T14:15:00Z","v":10340,"vw":3.346288},{"c":3.33,"h":3.3304,"l":3.3093,"n":63,"o":3.33,"t":"2026-10-05T14:30:00Z","v":6722,"vw":3.323966},{"c":3.3314,"h":3.3314,"l":3.31,"n":88,"o":3.33,"t":"2026-10-05T14:45:00Z","v":8810,"vw":3.321386},{"c":3.345,"h":3.345,"l":3.33,"n":48,"o":3.34,"t":"2026-10-05T15:00:00Z","v":2057,"vw":3.337338},{"c":3.37,"h":3.37,"l":3.34,"n":28,"o":3.34,"t":"2026-10-05T15:15:00Z","v":2281,"vw":3.34846},{"c":3.365,"h":3.37,"l":3.36,"n":48,"o":3.3602,"t":"2026-10-05T15:30:00Z","v":5302,"vw":3.363962},{"c":3.37,"h":3.385,"l":3.37,"n":42,"o":3.38,"t":"2026-10-05T15:45:00Z","v":5606,"vw":3.379153},{"c":3.3619,"h":3.37,"l":3.355,"n":45,"o":3.37,"t":"2026-10-05T16:00:00Z","v":5822,"vw":3.358611},{"c":3.3501,"h":3.375,"l":3.35,"n":80,"o":3.36,"t":"2026-10-05T16:15:00Z","v":12218,"vw":3.359218},{"c":3.345,"h":3.36,"l":3.345,"n":57,"o":3.35,"t":"2026-10-05T16:30:00Z","v":16799,"vw":3.350448},{"c":3.31,"h":3.345,"l":3.31,"n":72,"o":3.345,"t":"2026-10-05T16:45:00Z","v":8859,"vw":3.331248},{"c":3.32,"h":3.32,"l":3.3001,"n":26,"o":3.31,"t":"2026-10-05T17:00:00Z","v":5216,"vw":3.30932},{"c":3.35,"h":3.35,"l":3.31,"n":68,"o":3.31,"t":"2026-10-05T17:15:00Z","v":14102,"vw":3.33376},{"c":3.3479,"h":3.36,"l":3.33,"n":34,"o":3.354,"t":"2026-10-05T17:30:00Z","v":2227,"vw":3.353281},{"c":3.355,"h":3.355,"l":3.33,"n":43,"o":3.34,"t":"2026-10-05T17:45:00Z","v":3042,"vw":3.343703},{"c":3.36,"h":3.36,"l":3.355,"n":30,"o":3.355,"t":"2026-10-05T18:00:00Z","v":1299,"vw":3.358043},{"c":3.345,"h":3.35,"l":3.3401,"n":19,"o":3.35,"t":"2026-10-05T18:15:00Z","v":1394,"vw":3.343476},{"c":3.345,"h":3.35,"l":3.33,"n":39,"o":3.34,"t":"2026-10-05T18:30:00Z","v":5362,"vw":3.341172},{"c":3.35,"h":3.355,"l":3.34,"n":54,"o":3.34,"t":"2026-10-05T18:45:00Z","v":4194,"vw":3.349},{"c":3.35,"h":3.3575,"l":3.34,"n":36,"o":3.34,"t":"2026-10-05T19:00:00Z","v":6845,"vw":3.345307},{"c":3.32,"h":3.335,"l":3.32,"n":40,"o":3.33,"t":"2026-10-05T19:15:00Z","v":1869,"vw":3.329268},{"c":3.3356,"h":3.3356,"l":3.31,"n":49,"o":3.31,"t":"2026-10-05T19:30:00Z","v":4891,"vw":3.326346},{"c":3.35,"h":3.38,"l":3.33,"n":167,"o":3.335,"t":"2026-10-05T19:45:00Z","v":12882,"vw":3.35152},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-05T20:00:00Z","v":3437,"vw":3.36},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-05T20:15:00Z","v":1300,"vw":3.41},{"c":3.4276,"h":3.4276,"l":3.4275,"n":2,"o":3.4275,"t":"2026-10-05T21:00:00Z","v":277,"vw":3.427552},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-05T21:15:00Z","v":100,"vw":3.44},{"c":3.3011,"h":3.3011,"l":3.3011,"n":2,"o":3.3011,"t":"2026-10-05T23:45:00Z","v":296,"vw":3.3011},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-06T10:00:00Z","v":1007,"vw":3.28},{"c":3.3183,"h":3.3183,"l":3.3,"n":2,"o":3.3,"t":"2026-10-06T11:00:00Z","v":610,"vw":3.3153},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-06T12:00:00Z","v":310,"vw":3.37},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-06T12:15:00Z","v":1277,"vw":3.36},{"c":3.38,"h":3.4,"l":3.36,"n":188,"o":3.37,"t":"2026-10-06T13:30:00Z","v":28746,"vw":3.379794},{"c":3.4,"h":3.42,"l":3.3645,"n":99,"o":3.37,"t":"2026-10-06T13:45:00Z","v":13423,"vw":3.390744},{"c":3.41,"h":3.43,"l":3.41,"n":54,"o":3.41,"t":"2026-10-06T14:00:00Z","v":5605,"vw":3.414977},{"c":3.39,"h":3.4199,"l":3.37,"n":42,"o":3.4199,"t":"2026-10-06T14:15:00Z","v":8135,"vw":3.389219},{"c":3.37,"h":3.3721,"l":3.3609,"n":56,"o":3.37,"t":"2026-10-06T14:30:00Z","v":6744,"vw":3.369705},{"c":3.4099,"h":3.4099,"l":3.38,"n":15,"o":3.38,"t":"2026-10-06T14:45:00Z","v":898,"vw":3.392277},{"c":3.4101,"h":3.42,"l":3.4,"n":92,"o":3.4,"t":"2026-10-06T15:00:00Z","v":29273,"vw":3.409727},{"c":3.38,"h":3.41,"l":3.38,"n":76,"o":3.4,"t":"2026-10-06T15:15:00Z","v":7118,"vw":3.390301},{"c":3.39,"h":3.39,"l":3.36,"n":89,"o":3.38,"t":"2026-10-06T15:30:00Z","v":19777,"vw":3.372607},{"c":3.38,"h":3.39,"l":3.38,"n":85,"o":3.38,"t":"2026-10-06T15:45:00Z","v":4051,"vw":3.384808},{"c":3.36,"h":3.37,"l":3.355,"n":105,"o":3.37,"t":"2026-10-06T16:00:00Z","v":17862,"vw":3.357959},{"c":3.33,"h":3.35,"l":3.33,"n":41,"o":3.35,"t":"2026-10-06T16:15:00Z","v":4140,"vw":3.342736},{"c":3.34,"h":3.34,"l":3.33,"n":37,"o":3.33,"t":"2026-10-06T16:30:00Z","v":8626,"vw":3.333748},{"c":3.32,"h":3.33,"l":3.31,"n":107,"o":3.33,"t":"2026-10-06T16:45:00Z","v":25561,"vw":3.316595},{"c":3.3102,"h":3.325,"l":3.3102,"n":42,"o":3.32,"t":"2026-10-06T17:00:00Z","v":2410,"vw":3.319604},{"c":3.3,"h":3.31,"l":3.29,"n":74,"o":3.31,"t":"2026-10-06T17:15:00Z","v":18579,"vw":3.30186},{"c":3.3,"h":3.3,"l":3.275,"n":89,"o":3.2888,"t":"2026-10-06T17:30:00Z","v":4698,"vw":3.288954},{"c":3.315,"h":3.32,"l":3.305,"n":60,"o":3.305,"t":"2026-10-06T17:45:00Z","v":3302,"vw":3.312595},{"c":3.3008,"h":3.3265,"l":3.3,"n":104,"o":3.315,"t":"2026-10-06T18:00:00Z","v":9461,"vw":3.317133},{"c":3.2835,"h":3.3,"l":3.28,"n":83,"o":3.3,"t":"2026-10-06T18:15:00Z","v":13007,"vw":3.296075},{"c":3.2885,"h":3.29,"l":3.285,"n":16,"o":3.29,"t":"2026-10-06T18:30:00Z","v":2652,"vw":3.288722},{"c":3.2934,"h":3.295,"l":3.29,"n":34,"o":3.29,"t":"2026-10-06T18:45:00Z","v":6221,"vw":3.292496},{"c":3.29,"h":3.2936,"l":3.275,"n":75,"o":3.2936,"t":"2026-10-06T19:00:00Z","v":9340,"vw":3.27928},{"c":3.27,"h":3.28,"l":3.26,"n":93,"o":3.28,"t":"2026-10-06T19:15:00Z","v":7418,"vw":3.267514},{"c":3.27,"h":3.28,"l":3.25,"n":124,"o":3.27,"t":"2026-10-06T19:30:00Z","v":10199,"vw":3.270256},{"c":3.3,"h":3.3,"l":3.28,"n":146,"o":3.28,"t":"2026-10-06T19:45:00Z","v":5969,"vw":3.285701},{"c":3.29,"h":3.29,"l":3.29,"n":8,"o":3.29,"t":"2026-10-06T20:00:00Z","v":5809,"vw":3.29},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-06T20:45:00Z","v":500,"vw":3.35},{"c":3.2999,"h":3.2999,"l":3.2999,"n":1,"o":3.2999,"t":"2026-10-06T23:30:00Z","v":100,"vw":3.2999},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-06T23:45:00Z","v":600,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-07T09:15:00Z","v":100,"vw":3.25},{"c":3.21,"h":3.25,"l":3.19,"n":17,"o":3.25,"t":"2026-10-07T11:00:00Z","v":1458,"vw":3.203028},{"c":3.2701,"h":3.2701,"l":3.2701,"n":1,"o":3.2701,"t":"2026-10-07T12:00:00Z","v":100,"vw":3.2701},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-07T12:15:00Z","v":100,"vw":3.29},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-07T12:45:00Z","v":400,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-07T13:00:00Z","v":100,"vw":3.26},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-07T13:15:00Z","v":250,"vw":3.27},{"c":3.19,"h":3.26,"l":3.149,"n":152,"o":3.25,"t":"2026-10-07T13:30:00Z","v":34454,"vw":3.19067},{"c":3.215,"h":3.23,"l":3.1867,"n":93,"o":3.21,"t":"2026-10-07T13:45:00Z","v":16915,"vw":3.206256},{"c":3.2199,"h":3.24,"l":3.21,"n":55,"o":3.215,"t":"2026-10-07T14:00:00Z","v":11676,"vw":3.22975},{"c":3.22,"h":3.22,"l":3.21,"n":35,"o":3.22,"t":"2026-10-07T14:15:00Z","v":1801,"vw":3.218025},{"c":3.24,"h":3.24,"l":3.22,"n":75,"o":3.22,"t":"2026-10-07T14:30:00Z","v":13069,"vw":3.227748},{"c":3.22,"h":3.23,"l":3.2,"n":65,"o":3.23,"t":"2026-10-07T14:45:00Z","v":9329,"vw":3.219023},{"c":3.21,"h":3.21,"l":3.2,"n":38,"o":3.2099,"t":"2026-10-07T15:00:00Z","v":2675,"vw":3.205956},{"c":3.24,"h":3.24,"l":3.21,"n":199,"o":3.22,"t":"2026-10-07T15:15:00Z","v":16344,"vw":3.221908},{"c":3.22,"h":3.2501,"l":3.22,"n":46,"o":3.25,"t":"2026-10-07T15:30:00Z","v":3306,"vw":3.23431},{"c":3.24,"h":3.24,"l":3.215,"n":38,"o":3.215,"t":"2026-10-07T15:45:00Z","v":9088,"vw":3.236956},{"c":3.2003,"h":3.235,"l":3.2,"n":51,"o":3.235,"t":"2026-10-07T16:00:00Z","v":14833,"vw":3.204585},{"c":3.21,"h":3.21,"l":3.2021,"n":14,"o":3.2021,"t":"2026-10-07T16:15:00Z","v":380,"vw":3.20552},{"c":3.195,"h":3.215,"l":3.1901,"n":43,"o":3.215,"t":"2026-10-07T16:30:00Z","v":8640,"vw":3.201143},{"c":3.1899,"h":3.1931,"l":3.18,"n":61,"o":3.1823,"t":"2026-10-07T16:45:00Z","v":3836,"vw":3.188771},{"c":3.2177,"h":3.2177,"l":3.1834,"n":53,"o":3.185,"t":"2026-10-07T17:00:00Z","v":5390,"vw":3.190661},{"c":3.2,"h":3.21,"l":3.2,"n":60,"o":3.207,"t":"2026-10-07T17:15:00Z","v":2894,"vw":3.201248},{"c":3.21,"h":3.21,"l":3.1987,"n":53,"o":3.2033,"t":"2026-10-07T17:30:00Z","v":5929,"vw":3.203377},{"c":3.2035,"h":3.22,"l":3.2035,"n":21,"o":3.21,"t":"2026-10-07T17:45:00Z","v":4347,"vw":3.207903},{"c":3.21,"h":3.21,"l":3.2,"n":26,"o":3.2,"t":"2026-10-07T18:00:00Z","v":880,"vw":3.208333},{"c":3.21,"h":3.22,"l":3.2001,"n":79,"o":3.2097,"t":"2026-10-07T18:15:00Z","v":7805,"vw":3.209622},{"c":3.22,"h":3.22,"l":3.215,"n":32,"o":3.22,"t":"2026-10-07T18:30:00Z","v":1362,"vw":3.219167},{"c":3.23,"h":3.23,"l":3.215,"n":41,"o":3.22,"t":"2026-10-07T18:45:00Z","v":1261,"vw":3.226667},{"c":3.23,"h":3.235,"l":3.225,"n":104,"o":3.23,"t":"2026-10-07T19:00:00Z","v":7834,"vw":3.22807},{"c":3.235,"h":3.235,"l":3.23,"n":29,"o":3.23,"t":"2026-10-07T19:30:00Z","v":5745,"vw":3.230289},{"c":3.26,"h":3.275,"l":3.235,"n":209,"o":3.2351,"t":"2026-10-07T19:45:00Z","v":49168,"vw":3.247927},{"c":3.2144,"h":3.25,"l":3.2144,"n":6,"o":3.25,"t":"2026-10-07T20:00:00Z","v":3946,"vw":3.245485},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-08T10:45:00Z","v":261,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T11:00:00Z","v":500,"vw":3.23},{"c":3.2297,"h":3.2297,"l":3.2297,"n":1,"o":3.2297,"t":"2026-10-08T12:15:00Z","v":200,"vw":3.2297},{"c":3.23,"h":3.23,"l":3.1786,"n":4,"o":3.1786,"t":"2026-10-08T12:30:00Z","v":1885,"vw":3.192987},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T13:15:00Z","v":6935,"vw":3.23},{"c":3.19,"h":3.25,"l":3.17,"n":66,"o":3.18,"t":"2026-10-08T13:30:00Z","v":10627,"vw":3.195749},{"c":3.16,"h":3.2099,"l":3.15,"n":70,"o":3.2099,"t":"2026-10-08T13:45:00Z","v":14554,"vw":3.168269},{"c":3.135,"h":3.175,"l":3.135,"n":82,"o":3.155,"t":"2026-10-08T14:00:00Z","v":19991,"vw":3.149426},{"c":3.11,"h":3.1369,"l":3.09,"n":166,"o":3.1369,"t":"2026-10-08T14:15:00Z","v":31735,"vw":3.109924},{"c":3.125,"h":3.125,"l":3.093,"n":136,"o":3.11,"t":"2026-10-08T14:30:00Z","v":29407,"vw":3.10882},{"c":3.09,"h":3.12,"l":3.09,"n":35,"o":3.12,"t":"2026-10-08T14:45:00Z","v":20231,"vw":3.118337},{"c":3.07,"h":3.095,"l":3.07,"n":51,"o":3.095,"t":"2026-10-08T15:00:00Z","v":9898,"vw":3.082841},{"c":3.085,"h":3.0895,"l":3.07,"n":57,"o":3.08,"t":"2026-10-08T15:15:00Z","v":4738,"vw":3.083986},{"c":3.09,"h":3.101,"l":3.07,"n":157,"o":3.0823,"t":"2026-10-08T15:30:00Z","v":57183,"vw":3.087398},{"c":3.11,"h":3.14,"l":3.095,"n":176,"o":3.095,"t":"2026-10-08T15:45:00Z","v":62924,"vw":3.118866},{"c":3.1195,"h":3.12,"l":3.1,"n":42,"o":3.1001,"t":"2026-10-08T16:00:00Z","v":2358,"vw":3.113409},{"c":3.1223,"h":3.15,"l":3.1223,"n":45,"o":3.13,"t":"2026-10-08T16:15:00Z","v":1852,"vw":3.135209},{"c":3.105,"h":3.1105,"l":3.09,"n":133,"o":3.1105,"t":"2026-10-08T16:45:00Z","v":37394,"vw":3.100746},{"c":3.11,"h":3.11,"l":3.0912,"n":54,"o":3.1,"t":"2026-10-08T17:00:00Z","v":22462,"vw":3.100006},{"c":3.11,"h":3.13,"l":3.1,"n":71,"o":3.13,"t":"2026-10-08T17:15:00Z","v":8870,"vw":3.119339},{"c":3.13,"h":3.13,"l":3.1097,"n":66,"o":3.1097,"t":"2026-10-08T17:30:00Z","v":5979,"vw":3.124816},{"c":3.14,"h":3.1481,"l":3.12,"n":81,"o":3.1389,"t":"2026-10-08T17:45:00Z","v":3482,"vw":3.1315},{"c":3.145,"h":3.145,"l":3.1324,"n":42,"o":3.143,"t":"2026-10-08T18:00:00Z","v":5594,"vw":3.140101},{"c":3.165,"h":3.165,"l":3.15,"n":54,"o":3.155,"t":"2026-10-08T18:15:00Z","v":2241,"vw":3.158948},{"c":3.1502,"h":3.17,"l":3.15,"n":65,"o":3.16,"t":"2026-10-08T18:30:00Z","v":4329,"vw":3.155547},{"c":3.165,"h":3.165,"l":3.15,"n":70,"o":3.155,"t":"2026-10-08T18:45:00Z","v":5723,"vw":3.155839},{"c":3.175,"h":3.18,"l":3.17,"n":74,"o":3.17,"t":"2026-10-08T19:00:00Z","v":5814,"vw":3.175123},{"c":3.2,"h":3.2,"l":3.175,"n":91,"o":3.175,"t":"2026-10-08T19:15:00Z","v":5823,"vw":3.190434},{"c":3.22,"h":3.22,"l":3.2,"n":44,"o":3.2,"t":"2026-10-08T19:30:00Z","v":2361,"vw":3.204325},{"c":3.22,"h":3.24,"l":3.205,"n":472,"o":3.2105,"t":"2026-10-08T19:45:00Z","v":23023,"vw":3.220198},{"c":3.22,"h":3.22,"l":3.22,"n":6,"o":3.22,"t":"2026-10-08T20:00:00Z","v":2715,"vw":3.22},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-08T20:30:00Z","v":1000,"vw":3.08},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-08T21:00:00Z","v":364,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-08T23:30:00Z","v":600,"vw":3.17},{"c":3.185,"h":3.185,"l":3.09,"n":17,"o":3.16,"t":"2026-10-09T11:15:00Z","v":1608,"vw":3.141637},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-09T11:45:00Z","v":175,"vw":3.25},{"c":3.24,"h":3.24,"l":3.1,"n":73,"o":3.1,"t":"2026-10-09T12:30:00Z","v":12063,"vw":3.135732},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-09T13:15:00Z","v":112,"vw":3.24},{"c":3.184,"h":3.23,"l":3.15,"n":88,"o":3.2,"t":"2026-10-09T13:30:00Z","v":10350,"vw":3.189534},{"c":3.19,"h":3.19,"l":3.16,"n":89,"o":3.17,"t":"2026-10-09T13:45:00Z","v":13372,"vw":3.172301},{"c":3.195,"h":3.2195,"l":3.195,"n":16,"o":3.2,"t":"2026-10-09T14:00:00Z","v":1396,"vw":3.207115},{"c":3.19,"h":3.19,"l":3.172,"n":20,"o":3.18,"t":"2026-10-09T14:15:00Z","v":2164,"vw":3.184734},{"c":3.16,"h":3.185,"l":3.155,"n":86,"o":3.18,"t":"2026-10-09T14:30:00Z","v":8534,"vw":3.170176},{"c":3.1646,"h":3.165,"l":3.15,"n":27,"o":3.16,"t":"2026-10-09T14:45:00Z","v":1171,"vw":3.16188},{"c":3.14,"h":3.1761,"l":3.1399,"n":112,"o":3.1761,"t":"2026-10-09T15:00:00Z","v":32392,"vw":3.149743},{"c":3.1599,"h":3.16,"l":3.14,"n":15,"o":3.14,"t":"2026-10-09T15:15:00Z","v":2620,"vw":3.155848},{"c":3.155,"h":3.155,"l":3.145,"n":18,"o":3.15,"t":"2026-10-09T15:30:00Z","v":7085,"vw":3.150419},{"c":3.15,"h":3.155,"l":3.1405,"n":18,"o":3.155,"t":"2026-10-09T15:45:00Z","v":1062,"vw":3.146199},{"c":3.14,"h":3.1457,"l":3.1335,"n":49,"o":3.1405,"t":"2026-10-09T16:00:00Z","v":4892,"vw":3.141076},{"c":3.1304,"h":3.14,"l":3.13,"n":14,"o":3.14,"t":"2026-10-09T16:15:00Z","v":6551,"vw":3.137895},{"c":3.13,"h":3.1499,"l":3.13,"n":62,"o":3.1499,"t":"2026-10-09T16:30:00Z","v":19049,"vw":3.130899},{"c":3.11,"h":3.1399,"l":3.11,"n":50,"o":3.13,"t":"2026-10-09T16:45:00Z","v":2363,"vw":3.123907},{"c":3.13,"h":3.14,"l":3.11,"n":74,"o":3.11,"t":"2026-10-09T17:00:00Z","v":19073,"vw":3.120538},{"c":3.14,"h":3.14,"l":3.13,"n":37,"o":3.13,"t":"2026-10-09T17:15:00Z","v":1528,"vw":3.138648},{"c":3.14,"h":3.145,"l":3.14,"n":39,"o":3.145,"t":"2026-10-09T17:30:00Z","v":1778,"vw":3.14149},{"c":3.15,"h":3.15,"l":3.1301,"n":37,"o":3.1301,"t":"2026-10-09T17:45:00Z","v":2004,"vw":3.139262},{"c":3.155,"h":3.1589,"l":3.1489,"n":43,"o":3.1489,"t":"2026-10-09T18:00:00Z","v":1971,"vw":3.152907},{"c":3.15,"h":3.15,"l":3.15,"n":31,"o":3.15,"t":"2026-10-09T18:15:00Z","v":1835,"vw":3.15},{"c":3.145,"h":3.15,"l":3.14,"n":29,"o":3.14,"t":"2026-10-09T18:30:00Z","v":2323,"vw":3.142314},{"c":3.145,"h":3.15,"l":3.14,"n":47,"o":3.145,"t":"2026-10-09T18:45:00Z","v":3684,"vw":3.145311},{"c":3.13,"h":3.14,"l":3.125,"n":66,"o":3.14,"t":"2026-10-09T19:00:00Z","v":4350,"vw":3.134927},{"c":3.14,"h":3.14,"l":3.1307,"n":8,"o":3.1307,"t":"2026-10-09T19:15:00Z","v":1269,"vw":3.132327},{"c":3.08,"h":3.1315,"l":3.08,"n":471,"o":3.13,"t":"2026-10-09T19:30:00Z","v":43606,"vw":3.099286},{"c":3.1,"h":3.115,"l":3.08,"n":397,"o":3.08,"t":"2026-10-09T19:45:00Z","v":30120,"vw":3.098618},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-09T20:00:00Z","v":5060,"vw":3.1},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-09T21:00:00Z","v":100,"vw":3.135},{"c":3,"h":3,"l":2.99,"n":6,"o":2.9979,"t":"2026-10-12T08:00:00Z","v":4179,"vw":2.996258},{"c":3.05,"h":3.06,"l":3.05,"n":4,"o":3.06,"t":"2026-10-12T08:30:00Z","v":865,"vw":3.052581},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-12T08:45:00Z","v":100,"vw":3.06},{"c":3.0514,"h":3.0514,"l":3.0514,"n":1,"o":3.0514,"t":"2026-10-12T09:00:00Z","v":300,"vw":3.0514},{"c":3.1,"h":3.14,"l":3.1,"n":3,"o":3.14,"t":"2026-10-12T10:00:00Z","v":4089,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-12T12:15:00Z","v":107,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-12T13:15:00Z","v":293,"vw":3.1},{"c":3.15,"h":3.25,"l":3.05,"n":452,"o":3.08,"t":"2026-10-12T13:30:00Z","v":48208,"vw":3.136685},{"c":3.15,"h":3.155,"l":3.11,"n":78,"o":3.145,"t":"2026-10-12T13:45:00Z","v":10141,"vw":3.132096},{"c":3.11,"h":3.17,"l":3.09,"n":163,"o":3.145,"t":"2026-10-12T14:00:00Z","v":56575,"vw":3.127975},{"c":3.04,"h":3.1,"l":3.03,"n":299,"o":3.09,"t":"2026-10-12T14:15:00Z","v":79539,"vw":3.076626},{"c":2.98,"h":3.04,"l":2.96,"n":562,"o":3.04,"t":"2026-10-12T14:30:00Z","v":97350,"vw":2.987674},{"c":2.93,"h":2.97,"l":2.92,"n":129,"o":2.96,"t":"2026-10-12T14:45:00Z","v":10329,"vw":2.942872},{"c":2.925,"h":2.93,"l":2.91,"n":113,"o":2.91,"t":"2026-10-12T15:00:00Z","v":11985,"vw":2.916128},{"c":2.92,"h":2.97,"l":2.91,"n":206,"o":2.9251,"t":"2026-10-12T15:15:00Z","v":24288,"vw":2.939333},{"c":2.9094,"h":2.93,"l":2.905,"n":144,"o":2.915,"t":"2026-10-12T15:30:00Z","v":10574,"vw":2.914379},{"c":2.91,"h":2.9177,"l":2.9,"n":93,"o":2.91,"t":"2026-10-12T15:45:00Z","v":10576,"vw":2.906448},{"c":2.9,"h":2.91,"l":2.89,"n":82,"o":2.9,"t":"2026-10-12T16:00:00Z","v":12348,"vw":2.902637},{"c":2.88,"h":2.91,"l":2.87,"n":86,"o":2.91,"t":"2026-10-12T16:15:00Z","v":13586,"vw":2.885699},{"c":2.895,"h":2.91,"l":2.88,"n":100,"o":2.88,"t":"2026-10-12T16:30:00Z","v":14241,"vw":2.901734},{"c":2.895,"h":2.91,"l":2.89,"n":77,"o":2.9,"t":"2026-10-12T16:45:00Z","v":8627,"vw":2.904214},{"c":2.91,"h":2.915,"l":2.89,"n":53,"o":2.9,"t":"2026-10-12T17:00:00Z","v":8761,"vw":2.902048},{"c":2.925,"h":2.925,"l":2.9,"n":46,"o":2.9,"t":"2026-10-12T17:15:00Z","v":3094,"vw":2.916721},{"c":2.92,"h":2.93,"l":2.92,"n":23,"o":2.925,"t":"2026-10-12T17:30:00Z","v":2484,"vw":2.921769},{"c":2.93,"h":2.935,"l":2.92,"n":48,"o":2.92,"t":"2026-10-12T17:45:00Z","v":3943,"vw":2.92882},{"c":2.94,"h":2.9478,"l":2.93,"n":47,"o":2.93,"t":"2026-10-12T18:00:00Z","v":2564,"vw":2.941591},{"c":2.9327,"h":2.94,"l":2.92,"n":99,"o":2.94,"t":"2026-10-12T18:15:00Z","v":6275,"vw":2.933661},{"c":2.92,"h":2.94,"l":2.92,"n":78,"o":2.935,"t":"2026-10-12T18:30:00Z","v":7275,"vw":2.932787},{"c":2.915,"h":2.92,"l":2.91,"n":80,"o":2.92,"t":"2026-10-12T18:45:00Z","v":7914,"vw":2.915224},{"c":2.95,"h":2.95,"l":2.9,"n":173,"o":2.92,"t":"2026-10-12T19:00:00Z","v":26454,"vw":2.920836},{"c":2.94,"h":2.95,"l":2.94,"n":26,"o":2.95,"t":"2026-10-12T19:15:00Z","v":2636,"vw":2.946405},{"c":2.945,"h":2.95,"l":2.93,"n":111,"o":2.94,"t":"2026-10-12T19:30:00Z","v":5909,"vw":2.943342},{"c":2.96,"h":2.98,"l":2.93,"n":619,"o":2.95,"t":"2026-10-12T19:45:00Z","v":26731,"vw":2.959636},{"c":2.99,"h":2.99,"l":2.96,"n":4,"o":2.96,"t":"2026-10-12T20:00:00Z","v":1340,"vw":2.962242},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-12T20:15:00Z","v":23033,"vw":2.96},{"c":2.9746,"h":2.9746,"l":2.9746,"n":1,"o":2.9746,"t":"2026-10-12T20:45:00Z","v":150,"vw":2.9746},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-12T21:45:00Z","v":250,"vw":2.93},{"c":2.9408,"h":2.9408,"l":2.9408,"n":1,"o":2.9408,"t":"2026-10-13T11:00:00Z","v":185,"vw":2.9408},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-13T12:15:00Z","v":1000,"vw":2.93},{"c":2.89,"h":2.93,"l":2.89,"n":5,"o":2.93,"t":"2026-10-13T13:15:00Z","v":1154,"vw":2.909345},{"c":2.805,"h":2.89,"l":2.78,"n":168,"o":2.86,"t":"2026-10-13T13:30:00Z","v":64694,"vw":2.832292},{"c":2.78,"h":2.8265,"l":2.78,"n":87,"o":2.805,"t":"2026-10-13T13:45:00Z","v":18747,"vw":2.803063},{"c":2.7622,"h":2.8052,"l":2.76,"n":155,"o":2.795,"t":"2026-10-13T14:00:00Z","v":49578,"vw":2.781116},{"c":2.8,"h":2.8,"l":2.74,"n":288,"o":2.768,"t":"2026-10-13T14:15:00Z","v":50267,"vw":2.769511},{"c":2.74,"h":2.8297,"l":2.74,"n":163,"o":2.79,"t":"2026-10-13T14:30:00Z","v":41363,"vw":2.764736},{"c":2.69,"h":2.7421,"l":2.69,"n":201,"o":2.7421,"t":"2026-10-13T14:45:00Z","v":41825,"vw":2.719894},{"c":2.6337,"h":2.7,"l":2.63,"n":343,"o":2.68,"t":"2026-10-13T15:00:00Z","v":72562,"vw":2.666486},{"c":2.6287,"h":2.66,"l":2.6287,"n":139,"o":2.63,"t":"2026-10-13T15:15:00Z","v":30101,"vw":2.639037},{"c":2.6401,"h":2.65,"l":2.635,"n":162,"o":2.635,"t":"2026-10-13T15:30:00Z","v":22473,"vw":2.640294},{"c":2.7,"h":2.71,"l":2.63,"n":188,"o":2.64,"t":"2026-10-13T15:45:00Z","v":42577,"vw":2.686176},{"c":2.69,"h":2.705,"l":2.69,"n":62,"o":2.695,"t":"2026-10-13T16:00:00Z","v":9670,"vw":2.698274},{"c":2.705,"h":2.74,"l":2.7,"n":74,"o":2.7,"t":"2026-10-13T16:15:00Z","v":26066,"vw":2.713651},{"c":2.655,"h":2.7062,"l":2.65,"n":79,"o":2.7062,"t":"2026-10-13T16:30:00Z","v":8435,"vw":2.660956},{"c":2.595,"h":2.66,"l":2.58,"n":221,"o":2.66,"t":"2026-10-13T16:45:00Z","v":131783,"vw":2.620429},{"c":2.585,"h":2.59,"l":2.58,"n":72,"o":2.585,"t":"2026-10-13T17:00:00Z","v":7190,"vw":2.586685},{"c":2.558,"h":2.5899,"l":2.558,"n":73,"o":2.585,"t":"2026-10-13T17:15:00Z","v":10128,"vw":2.573927},{"c":2.6,"h":2.6,"l":2.551,"n":107,"o":2.565,"t":"2026-10-13T17:30:00Z","v":21976,"vw":2.57263},{"c":2.59,"h":2.6,"l":2.57,"n":82,"o":2.5999,"t":"2026-10-13T17:45:00Z","v":13954,"vw":2.588918},{"c":2.62,"h":2.62,"l":2.585,"n":95,"o":2.59,"t":"2026-10-13T18:00:00Z","v":8560,"vw":2.606902},{"c":2.6276,"h":2.6276,"l":2.6136,"n":27,"o":2.6136,"t":"2026-10-13T18:15:00Z","v":3742,"vw":2.615836},{"c":2.59,"h":2.61,"l":2.585,"n":58,"o":2.61,"t":"2026-10-13T18:30:00Z","v":5865,"vw":2.593214},{"c":2.5877,"h":2.6,"l":2.58,"n":19,"o":2.6,"t":"2026-10-13T18:45:00Z","v":2182,"vw":2.586317},{"c":2.585,"h":2.6,"l":2.5833,"n":34,"o":2.59,"t":"2026-10-13T19:00:00Z","v":2761,"vw":2.587315},{"c":2.5889,"h":2.5892,"l":2.58,"n":40,"o":2.585,"t":"2026-10-13T19:15:00Z","v":5980,"vw":2.58566},{"c":2.585,"h":2.59,"l":2.581,"n":112,"o":2.585,"t":"2026-10-13T19:30:00Z","v":9490,"vw":2.587272},{"c":2.595,"h":2.6199,"l":2.58,"n":581,"o":2.585,"t":"2026-10-13T19:45:00Z","v":79538,"vw":2.59777},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-13T20:00:00Z","v":2921,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-13T20:15:00Z","v":34536,"vw":2.6},{"c":2.59,"h":2.61,"l":2.59,"n":12,"o":2.61,"t":"2026-10-13T20:45:00Z","v":3738,"vw":2.592676},{"c":2.59,"h":2.64,"l":2.58,"n":4,"o":2.64,"t":"2026-10-13T21:00:00Z","v":1551,"vw":2.590322},{"c":2.58,"h":2.58,"l":2.5577,"n":3,"o":2.5577,"t":"2026-10-13T22:15:00Z","v":1229,"vw":2.566089},{"c":2.65,"h":2.7,"l":2.65,"n":6,"o":2.65,"t":"2026-10-13T22:30:00Z","v":1440,"vw":2.661111},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-13T22:45:00Z","v":303,"vw":2.65},{"c":2.7,"h":2.7,"l":2.6978,"n":5,"o":2.6978,"t":"2026-10-14T08:00:00Z","v":610,"vw":2.698736},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-14T09:15:00Z","v":124,"vw":2.6},{"c":2.55,"h":2.6583,"l":2.55,"n":5,"o":2.6583,"t":"2026-10-14T10:45:00Z","v":730,"vw":2.611157},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-14T11:00:00Z","v":100,"vw":2.66},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T11:15:00Z","v":315,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-14T11:45:00Z","v":1690,"vw":2.59},{"c":2.56,"h":2.58,"l":2.56,"n":5,"o":2.58,"t":"2026-10-14T12:30:00Z","v":1164,"vw":2.577711},{"c":2.47,"h":2.565,"l":2.47,"n":44,"o":2.565,"t":"2026-10-14T12:45:00Z","v":4987,"vw":2.479088},{"c":2.44,"h":2.53,"l":2.43,"n":214,"o":2.53,"t":"2026-10-14T13:30:00Z","v":53626,"vw":2.47681},{"c":2.39,"h":2.4359,"l":2.39,"n":103,"o":2.4301,"t":"2026-10-14T13:45:00Z","v":10439,"vw":2.412266},{"c":2.41,"h":2.41,"l":2.3646,"n":96,"o":2.3845,"t":"2026-10-14T14:00:00Z","v":8635,"vw":2.388176},{"c":2.365,"h":2.41,"l":2.3601,"n":115,"o":2.38,"t":"2026-10-14T14:15:00Z","v":62970,"vw":2.372603},{"c":2.3979,"h":2.3979,"l":2.36,"n":121,"o":2.36,"t":"2026-10-14T14:30:00Z","v":16777,"vw":2.379379},{"c":2.385,"h":2.4,"l":2.3704,"n":60,"o":2.3802,"t":"2026-10-14T14:45:00Z","v":15817,"vw":2.383797},{"c":2.37,"h":2.39,"l":2.35,"n":165,"o":2.385,"t":"2026-10-14T15:00:00Z","v":15794,"vw":2.369395},{"c":2.41,"h":2.4176,"l":2.375,"n":115,"o":2.375,"t":"2026-10-14T15:15:00Z","v":16692,"vw":2.385938},{"c":2.395,"h":2.415,"l":2.3901,"n":71,"o":2.41,"t":"2026-10-14T15:30:00Z","v":5494,"vw":2.401496},{"c":2.4,"h":2.42,"l":2.39,"n":63,"o":2.39,"t":"2026-10-14T15:45:00Z","v":4855,"vw":2.397951},{"c":2.3799,"h":2.4,"l":2.37,"n":65,"o":2.4,"t":"2026-10-14T16:00:00Z","v":9194,"vw":2.385687},{"c":2.375,"h":2.38,"l":2.37,"n":37,"o":2.375,"t":"2026-10-14T16:15:00Z","v":4615,"vw":2.373188},{"c":2.385,"h":2.4,"l":2.375,"n":112,"o":2.375,"t":"2026-10-14T16:30:00Z","v":12963,"vw":2.390593},{"c":2.37,"h":2.385,"l":2.365,"n":50,"o":2.385,"t":"2026-10-14T16:45:00Z","v":3595,"vw":2.373633},{"c":2.365,"h":2.365,"l":2.36,"n":19,"o":2.36,"t":"2026-10-14T17:00:00Z","v":3490,"vw":2.363785},{"c":2.32,"h":2.365,"l":2.315,"n":184,"o":2.365,"t":"2026-10-14T17:15:00Z","v":63280,"vw":2.342887},{"c":2.28,"h":2.34,"l":2.2601,"n":257,"o":2.34,"t":"2026-10-14T17:30:00Z","v":26471,"vw":2.302362},{"c":2.15,"h":2.2799,"l":2.15,"n":441,"o":2.2799,"t":"2026-10-14T17:45:00Z","v":71696,"vw":2.202254},{"c":2.19,"h":2.2,"l":2.15,"n":226,"o":2.15,"t":"2026-10-14T18:00:00Z","v":35408,"vw":2.169503},{"c":2.1999,"h":2.2,"l":2.18,"n":198,"o":2.19,"t":"2026-10-14T18:15:00Z","v":37413,"vw":2.191593},{"c":2.18,"h":2.2,"l":2.18,"n":179,"o":2.195,"t":"2026-10-14T18:30:00Z","v":26645,"vw":2.188133},{"c":2.185,"h":2.19,"l":2.18,"n":62,"o":2.1801,"t":"2026-10-14T18:45:00Z","v":3649,"vw":2.185937},{"c":2.185,"h":2.1998,"l":2.18,"n":20,"o":2.185,"t":"2026-10-14T19:00:00Z","v":4394,"vw":2.187048},{"c":2.2,"h":2.205,"l":2.18,"n":173,"o":2.1899,"t":"2026-10-14T19:15:00Z","v":25911,"vw":2.191452},{"c":2.1899,"h":2.1999,"l":2.1801,"n":139,"o":2.195,"t":"2026-10-14T19:30:00Z","v":27471,"vw":2.191912},{"c":2.185,"h":2.19,"l":2.17,"n":367,"o":2.185,"t":"2026-10-14T19:45:00Z","v":47928,"vw":2.178953},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-14T20:00:00Z","v":5195,"vw":2.19},{"c":2.23,"h":2.23,"l":2.2001,"n":3,"o":2.2001,"t":"2026-10-14T20:30:00Z","v":1145,"vw":2.226328},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-14T20:45:00Z","v":450,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-14T21:30:00Z","v":108,"vw":2.25},{"c":2.2493,"h":2.2493,"l":2.2493,"n":2,"o":2.2493,"t":"2026-10-14T22:30:00Z","v":510,"vw":2.2493},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-14T23:15:00Z","v":107,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-14T23:30:00Z","v":295,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-14T23:45:00Z","v":219,"vw":2.22},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-15T08:45:00Z","v":179,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T09:00:00Z","v":270,"vw":2.22},{"c":2.2196,"h":2.2196,"l":2.2182,"n":2,"o":2.2182,"t":"2026-10-15T11:00:00Z","v":1100,"vw":2.219473},{"c":2.19,"h":2.22,"l":2.185,"n":76,"o":2.22,"t":"2026-10-15T11:15:00Z","v":4344,"vw":2.202973},{"c":2.19,"h":2.26,"l":2.19,"n":2,"o":2.26,"t":"2026-10-15T11:45:00Z","v":851,"vw":2.251692},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-15T12:00:00Z","v":465,"vw":2.25},{"c":2.1801,"h":2.2,"l":2.15,"n":238,"o":2.19,"t":"2026-10-15T13:30:00Z","v":51552,"vw":2.172145},{"c":2.1277,"h":2.19,"l":2.105,"n":165,"o":2.19,"t":"2026-10-15T13:45:00Z","v":18242,"vw":2.139835},{"c":2.1777,"h":2.21,"l":2.13,"n":163,"o":2.13,"t":"2026-10-15T14:00:00Z","v":30889,"vw":2.176645},{"c":2.245,"h":2.26,"l":2.17,"n":84,"o":2.17,"t":"2026-10-15T14:15:00Z","v":15628,"vw":2.219301},{"c":2.3,"h":2.3,"l":2.245,"n":82,"o":2.2562,"t":"2026-10-15T14:30:00Z","v":7134,"vw":2.268455},{"c":2.26,"h":2.29,"l":2.255,"n":126,"o":2.285,"t":"2026-10-15T14:45:00Z","v":34920,"vw":2.287177},{"c":2.28,"h":2.28,"l":2.2576,"n":46,"o":2.26,"t":"2026-10-15T15:00:00Z","v":11243,"vw":2.271645},{"c":2.3,"h":2.32,"l":2.2899,"n":123,"o":2.29,"t":"2026-10-15T15:15:00Z","v":21151,"vw":2.30101},{"c":2.28,"h":2.3034,"l":2.27,"n":102,"o":2.3034,"t":"2026-10-15T15:30:00Z","v":28505,"vw":2.279267},{"c":2.27,"h":2.28,"l":2.27,"n":30,"o":2.28,"t":"2026-10-15T15:45:00Z","v":8143,"vw":2.275802},{"c":2.28,"h":2.28,"l":2.27,"n":12,"o":2.27,"t":"2026-10-15T16:00:00Z","v":4570,"vw":2.273945},{"c":2.2742,"h":2.28,"l":2.27,"n":23,"o":2.28,"t":"2026-10-15T16:15:00Z","v":4625,"vw":2.276055},{"c":2.26,"h":2.275,"l":2.26,"n":61,"o":2.27,"t":"2026-10-15T16:30:00Z","v":4484,"vw":2.269769},{"c":2.265,"h":2.27,"l":2.26,"n":53,"o":2.26,"t":"2026-10-15T16:45:00Z","v":1753,"vw":2.264875},{"c":2.28,"h":2.28,"l":2.26,"n":20,"o":2.26,"t":"2026-10-15T17:00:00Z","v":6134,"vw":2.267718},{"c":2.29,"h":2.2936,"l":2.2721,"n":52,"o":2.2721,"t":"2026-10-15T17:15:00Z","v":14681,"vw":2.283618},{"c":2.29,"h":2.3,"l":2.28,"n":71,"o":2.28,"t":"2026-10-15T17:30:00Z","v":7878,"vw":2.296605},{"c":2.31,"h":2.31,"l":2.29,"n":62,"o":2.29,"t":"2026-10-15T17:45:00Z","v":4220,"vw":2.29878},{"c":2.31,"h":2.31,"l":2.3,"n":33,"o":2.3086,"t":"2026-10-15T18:00:00Z","v":5621,"vw":2.304529},{"c":2.305,"h":2.32,"l":2.3001,"n":93,"o":2.3063,"t":"2026-10-15T18:15:00Z","v":6893,"vw":2.309068},{"c":2.31,"h":2.31,"l":2.305,"n":37,"o":2.3053,"t":"2026-10-15T18:30:00Z","v":2632,"vw":2.308079},{"c":2.34,"h":2.3499,"l":2.31,"n":174,"o":2.31,"t":"2026-10-15T18:45:00Z","v":24062,"vw":2.332702},{"c":2.36,"h":2.36,"l":2.34,"n":54,"o":2.351,"t":"2026-10-15T19:00:00Z","v":10841,"vw":2.344869},{"c":2.38,"h":2.38,"l":2.3699,"n":66,"o":2.37,"t":"2026-10-15T19:15:00Z","v":5866,"vw":2.376544},{"c":2.37,"h":2.38,"l":2.37,"n":98,"o":2.37,"t":"2026-10-15T19:30:00Z","v":7734,"vw":2.374556},{"c":2.355,"h":2.37,"l":2.35,"n":324,"o":2.37,"t":"2026-10-15T19:45:00Z","v":35254,"vw":2.358412},{"c":2.47,"h":2.47,"l":2.355,"n":8,"o":2.355,"t":"2026-10-15T20:00:00Z","v":3514,"vw":2.359746},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T21:15:00Z","v":2095,"vw":2.4},{"c":2.4209,"h":2.4209,"l":2.4209,"n":5,"o":2.4209,"t":"2026-10-15T21:30:00Z","v":262,"vw":2.4209},{"c":2.4257,"h":2.4257,"l":2.4257,"n":3,"o":2.4257,"t":"2026-10-15T22:45:00Z","v":1063,"vw":2.4257},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T23:00:00Z","v":150,"vw":2.45},{"c":2.4649,"h":2.47,"l":2.4649,"n":5,"o":2.47,"t":"2026-10-15T23:30:00Z","v":240,"vw":2.46745},{"c":2.38,"h":2.4233,"l":2.38,"n":5,"o":2.4233,"t":"2026-10-16T08:00:00Z","v":299,"vw":2.400826},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-16T09:00:00Z","v":640,"vw":2.32},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-10-16T11:30:00Z","v":114,"vw":2.4},{"c":2.4459,"h":2.4459,"l":2.4459,"n":2,"o":2.4459,"t":"2026-10-16T12:15:00Z","v":201,"vw":2.4459},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-16T13:15:00Z","v":300,"vw":2.395},{"c":2.3,"h":2.36,"l":2.27,"n":237,"o":2.36,"t":"2026-10-16T13:30:00Z","v":43561,"vw":2.31268},{"c":2.3088,"h":2.315,"l":2.28,"n":55,"o":2.3,"t":"2026-10-16T13:45:00Z","v":10457,"vw":2.294058},{"c":2.31,"h":2.3299,"l":2.31,"n":28,"o":2.3299,"t":"2026-10-16T14:00:00Z","v":15733,"vw":2.310917},{"c":2.3071,"h":2.32,"l":2.3071,"n":76,"o":2.31,"t":"2026-10-16T14:15:00Z","v":18143,"vw":2.310624},{"c":2.34,"h":2.34,"l":2.31,"n":33,"o":2.31,"t":"2026-10-16T14:30:00Z","v":17609,"vw":2.313797},{"c":2.32,"h":2.34,"l":2.32,"n":44,"o":2.34,"t":"2026-10-16T14:45:00Z","v":2116,"vw":2.334615},{"c":2.28,"h":2.31,"l":2.2682,"n":69,"o":2.31,"t":"2026-10-16T15:00:00Z","v":7755,"vw":2.283276},{"c":2.2701,"h":2.29,"l":2.2701,"n":25,"o":2.285,"t":"2026-10-16T15:15:00Z","v":3693,"vw":2.280343},{"c":2.3,"h":2.31,"l":2.28,"n":18,"o":2.28,"t":"2026-10-16T15:30:00Z","v":7416,"vw":2.301368},{"c":2.28,"h":2.308,"l":2.28,"n":53,"o":2.3,"t":"2026-10-16T15:45:00Z","v":19201,"vw":2.280883},{"c":2.285,"h":2.29,"l":2.28,"n":35,"o":2.28,"t":"2026-10-16T16:00:00Z","v":2893,"vw":2.287256},{"c":2.29,"h":2.3,"l":2.29,"n":12,"o":2.3,"t":"2026-10-16T16:15:00Z","v":3083,"vw":2.292158},{"c":2.285,"h":2.29,"l":2.28,"n":73,"o":2.29,"t":"2026-10-16T16:30:00Z","v":6398,"vw":2.286464},{"c":2.23,"h":2.28,"l":2.23,"n":86,"o":2.28,"t":"2026-10-16T16:45:00Z","v":20192,"vw":2.258355},{"c":2.21,"h":2.228,"l":2.21,"n":40,"o":2.225,"t":"2026-10-16T17:00:00Z","v":7086,"vw":2.221461},{"c":2.195,"h":2.23,"l":2.19,"n":442,"o":2.2161,"t":"2026-10-16T17:15:00Z","v":64059,"vw":2.209711},{"c":2.145,"h":2.1955,"l":2.09,"n":1134,"o":2.1955,"t":"2026-10-16T17:30:00Z","v":157246,"vw":2.126008},{"c":2.1035,"h":2.13,"l":2.09,"n":130,"o":2.125,"t":"2026-10-16T17:45:00Z","v":14326,"vw":2.106614},{"c":2.085,"h":2.1,"l":2.08,"n":133,"o":2.1,"t":"2026-10-16T18:00:00Z","v":15999,"vw":2.085879},{"c":2.08,"h":2.095,"l":2.08,"n":137,"o":2.085,"t":"2026-10-16T18:15:00Z","v":15676,"vw":2.086363},{"c":2.15,"h":2.15,"l":2.08,"n":281,"o":2.085,"t":"2026-10-16T18:30:00Z","v":69363,"vw":2.101576},{"c":2.11,"h":2.155,"l":2.095,"n":287,"o":2.155,"t":"2026-10-16T18:45:00Z","v":33926,"vw":2.10703},{"c":2.1,"h":2.1,"l":2.075,"n":160,"o":2.1,"t":"2026-10-16T19:00:00Z","v":17955,"vw":2.092813},{"c":2.09,"h":2.1025,"l":2.09,"n":117,"o":2.1,"t":"2026-10-16T19:15:00Z","v":16833,"vw":2.097974},{"c":2.085,"h":2.1,"l":2.08,"n":133,"o":2.09,"t":"2026-10-16T19:30:00Z","v":21232,"vw":2.087314},{"c":2.0939,"h":2.1,"l":2.07,"n":410,"o":2.085,"t":"2026-10-16T19:45:00Z","v":77437,"vw":2.089275},{"c":2.1201,"h":2.1201,"l":2.1,"n":7,"o":2.1,"t":"2026-10-16T20:00:00Z","v":3733,"vw":2.100728},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T20:30:00Z","v":100,"vw":2.2},{"c":2.11,"h":2.16,"l":2.11,"n":12,"o":2.16,"t":"2026-10-16T20:45:00Z","v":2136,"vw":2.130043},{"c":2.1007,"h":2.1007,"l":2.1007,"n":1,"o":2.1007,"t":"2026-10-16T21:30:00Z","v":200,"vw":2.1007},{"c":2.1,"h":2.11,"l":2.1,"n":3,"o":2.11,"t":"2026-10-16T22:15:00Z","v":500,"vw":2.102},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-16T23:30:00Z","v":100,"vw":2.1},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-16T23:45:00Z","v":502,"vw":2.14},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T09:00:00Z","v":3500,"vw":2.2},{"c":2.3,"h":2.3,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T10:30:00Z","v":959,"vw":2.291658},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:15:00Z","v":100,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T12:30:00Z","v":101,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.23},{"c":2.23,"h":2.2301,"l":2.23,"n":5,"o":2.23,"t":"2026-10-19T13:00:00Z","v":4416,"vw":2.230027},{"c":2.13,"h":2.2261,"l":2.101,"n":161,"o":2.21,"t":"2026-10-19T13:30:00Z","v":16821,"vw":2.177533},{"c":2.13,"h":2.1597,"l":2.13,"n":26,"o":2.1597,"t":"2026-10-19T13:45:00Z","v":3712,"vw":2.135597},{"c":2.15,"h":2.17,"l":2.1,"n":702,"o":2.11,"t":"2026-10-19T14:00:00Z","v":56621,"vw":2.149108},{"c":2.16,"h":2.17,"l":2.15,"n":23,"o":2.15,"t":"2026-10-19T14:15:00Z","v":1847,"vw":2.162173},{"c":2.11,"h":2.17,"l":2.11,"n":133,"o":2.17,"t":"2026-10-19T14:30:00Z","v":30959,"vw":2.121974},{"c":2.165,"h":2.1799,"l":2.115,"n":129,"o":2.1198,"t":"2026-10-19T14:45:00Z","v":37996,"vw":2.14487},{"c":2.19,"h":2.2,"l":2.165,"n":84,"o":2.165,"t":"2026-10-19T15:00:00Z","v":29006,"vw":2.187295},{"c":2.21,"h":2.21,"l":2.19,"n":26,"o":2.2,"t":"2026-10-19T15:15:00Z","v":4608,"vw":2.201715},{"c":2.205,"h":2.205,"l":2.1903,"n":22,"o":2.2035,"t":"2026-10-19T15:30:00Z","v":3749,"vw":2.192401},{"c":2.21,"h":2.21,"l":2.19,"n":17,"o":2.19,"t":"2026-10-19T15:45:00Z","v":2157,"vw":2.195305},{"c":2.185,"h":2.2186,"l":2.1797,"n":48,"o":2.2186,"t":"2026-10-19T16:00:00Z","v":12740,"vw":2.187216},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T16:15:00Z","v":199,"vw":2.19},{"c":2.17,"h":2.17,"l":2.17,"n":13,"o":2.17,"t":"2026-10-19T16:30:00Z","v":1877,"vw":2.17},{"c":2.1623,"h":2.17,"l":2.15,"n":22,"o":2.1669,"t":"2026-10-19T16:45:00Z","v":14663,"vw":2.155763},{"c":2.135,"h":2.15,"l":2.13,"n":18,"o":2.15,"t":"2026-10-19T17:00:00Z","v":8032,"vw":2.139883},{"c":2.1527,"h":2.1527,"l":2.135,"n":14,"o":2.1394,"t":"2026-10-19T17:15:00Z","v":2515,"vw":2.138712},{"c":2.14,"h":2.159,"l":2.14,"n":11,"o":2.159,"t":"2026-10-19T17:30:00Z","v":2772,"vw":2.149717},{"c":2.129,"h":2.13,"l":2.125,"n":34,"o":2.13,"t":"2026-10-19T17:45:00Z","v":10205,"vw":2.126582},{"c":2.125,"h":2.1288,"l":2.125,"n":13,"o":2.125,"t":"2026-10-19T18:00:00Z","v":1142,"vw":2.125387},{"c":2.12,"h":2.1299,"l":2.12,"n":9,"o":2.1299,"t":"2026-10-19T18:15:00Z","v":1761,"vw":2.127293},{"c":2.145,"h":2.15,"l":2.115,"n":140,"o":2.1186,"t":"2026-10-19T18:30:00Z","v":16914,"vw":2.139195},{"c":2.12,"h":2.145,"l":2.12,"n":18,"o":2.1424,"t":"2026-10-19T18:45:00Z","v":3606,"vw":2.133136},{"c":2.125,"h":2.13,"l":2.1201,"n":35,"o":2.13,"t":"2026-10-19T19:00:00Z","v":3059,"vw":2.123955},{"c":2.135,"h":2.14,"l":2.12,"n":47,"o":2.125,"t":"2026-10-19T19:15:00Z","v":6340,"vw":2.127636},{"c":2.125,"h":2.13,"l":2.1201,"n":46,"o":2.13,"t":"2026-10-19T19:30:00Z","v":9429,"vw":2.126447},{"c":2.11,"h":2.1299,"l":2.1,"n":132,"o":2.125,"t":"2026-10-19T19:45:00Z","v":18876,"vw":2.110418},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-10-19T20:00:00Z","v":2114,"vw":2.115},{"c":2.2114,"h":2.2114,"l":2.2114,"n":1,"o":2.2114,"t":"2026-10-19T22:45:00Z","v":224,"vw":2.2114},{"c":2.1,"h":2.11,"l":2.1,"n":4,"o":2.11,"t":"2026-10-20T11:30:00Z","v":2805,"vw":2.100714},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-20T13:15:00Z","v":200,"vw":2.07},{"c":2,"h":2.09,"l":2,"n":243,"o":2.09,"t":"2026-10-20T13:30:00Z","v":27074,"vw":2.041212},{"c":2.05,"h":2.06,"l":2,"n":155,"o":2,"t":"2026-10-20T13:45:00Z","v":46372,"vw":2.051219},{"c":2.1,"h":2.1,"l":2.06,"n":84,"o":2.06,"t":"2026-10-20T14:00:00Z","v":48522,"vw":2.090194},{"c":2.14,"h":2.15,"l":2.1,"n":58,"o":2.1,"t":"2026-10-20T14:15:00Z","v":9521,"vw":2.121112},{"c":2.135,"h":2.15,"l":2.121,"n":54,"o":2.135,"t":"2026-10-20T14:30:00Z","v":5510,"vw":2.136131},{"c":2.16,"h":2.16,"l":2.125,"n":60,"o":2.13,"t":"2026-10-20T14:45:00Z","v":14893,"vw":2.145424},{"c":2.13,"h":2.1692,"l":2.13,"n":21,"o":2.155,"t":"2026-10-20T15:00:00Z","v":3254,"vw":2.156823},{"c":2.1598,"h":2.1598,"l":2.1597,"n":2,"o":2.1597,"t":"2026-10-20T15:15:00Z","v":2500,"vw":2.159755},{"c":2.16,"h":2.16,"l":2.148,"n":14,"o":2.16,"t":"2026-10-20T15:30:00Z","v":2413,"vw":2.149132},{"c":2.18,"h":2.18,"l":2.155,"n":40,"o":2.155,"t":"2026-10-20T15:45:00Z","v":12656,"vw":2.172421},{"c":2.19,"h":2.19,"l":2.18,"n":15,"o":2.18,"t":"2026-10-20T16:00:00Z","v":1317,"vw":2.188421},{"c":2.1837,"h":2.195,"l":2.1823,"n":9,"o":2.195,"t":"2026-10-20T16:15:00Z","v":518,"vw":2.186272},{"c":2.21,"h":2.21,"l":2.21,"n":22,"o":2.21,"t":"2026-10-20T16:30:00Z","v":848,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":18,"o":2.2,"t":"2026-10-20T16:45:00Z","v":1330,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":14,"o":2.2,"t":"2026-10-20T17:00:00Z","v":806,"vw":2.193103},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-10-20T17:15:00Z","v":282,"vw":2.21},{"c":2.22,"h":2.22,"l":2.205,"n":20,"o":2.205,"t":"2026-10-20T17:30:00Z","v":7850,"vw":2.216803},{"c":2.2199,"h":2.22,"l":2.2,"n":8,"o":2.22,"t":"2026-10-20T17:45:00Z","v":1457,"vw":2.21834},{"c":2.201,"h":2.2122,"l":2.1962,"n":13,"o":2.2122,"t":"2026-10-20T18:00:00Z","v":3488,"vw":2.199237},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-10-20T18:15:00Z","v":112,"vw":2.195},{"c":2.2063,"h":2.2063,"l":2.195,"n":3,"o":2.195,"t":"2026-10-20T18:30:00Z","v":332,"vw":2.198767},{"c":2.2,"h":2.2,"l":2.1946,"n":24,"o":2.1946,"t":"2026-10-20T18:45:00Z","v":2811,"vw":2.197521},{"c":2.19,"h":2.2,"l":2.19,"n":15,"o":2.2,"t":"2026-10-20T19:00:00Z","v":6158,"vw":2.191791},{"c":2.2,"h":2.2,"l":2.19,"n":14,"o":2.195,"t":"2026-10-20T19:15:00Z","v":3927,"vw":2.190571},{"c":2.184,"h":2.19,"l":2.18,"n":26,"o":2.19,"t":"2026-10-20T19:30:00Z","v":5705,"vw":2.184925},{"c":2.19,"h":2.19,"l":2.17,"n":184,"o":2.19,"t":"2026-10-20T19:45:00Z","v":12282,"vw":2.180052},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T20:00:00Z","v":5967,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-20T20:45:00Z","v":100,"vw":2.17},{"c":2.24,"h":2.24,"l":2.2,"n":5,"o":2.2,"t":"2026-10-20T22:30:00Z","v":1480,"vw":2.218877},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-20T22:45:00Z","v":327,"vw":2.24},{"c":2.22,"h":2.22,"l":2.21,"n":2,"o":2.21,"t":"2026-10-21T10:00:00Z","v":250,"vw":2.214},{"c":2.31,"h":2.47,"l":2.23,"n":135,"o":2.27,"t":"2026-10-21T12:15:00Z","v":38318,"vw":2.353715},{"c":2.3173,"h":2.3173,"l":2.23,"n":27,"o":2.29,"t":"2026-10-21T12:30:00Z","v":4669,"vw":2.292977},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T12:45:00Z","v":1295,"vw":2.3},{"c":2.28,"h":2.3,"l":2.28,"n":5,"o":2.29,"t":"2026-10-21T13:00:00Z","v":451,"vw":2.29},{"c":2.28,"h":2.33,"l":2.28,"n":11,"o":2.3,"t":"2026-10-21T13:15:00Z","v":3206,"vw":2.287869},{"c":2.2597,"h":2.29,"l":2.21,"n":333,"o":2.28,"t":"2026-10-21T13:30:00Z","v":38950,"vw":2.255783},{"c":2.335,"h":2.3469,"l":2.26,"n":253,"o":2.275,"t":"2026-10-21T13:45:00Z","v":22819,"vw":2.314956},{"c":2.38,"h":2.46,"l":2.345,"n":303,"o":2.345,"t":"2026-10-21T14:00:00Z","v":79468,"vw":2.394876},{"c":2.46,"h":2.465,"l":2.37,"n":191,"o":2.39,"t":"2026-10-21T14:15:00Z","v":33643,"vw":2.402467},{"c":2.69,"h":2.73,"l":2.4502,"n":3488,"o":2.4573,"t":"2026-10-21T14:30:00Z","v":503558,"vw":2.65522},{"c":2.76,"h":2.84,"l":2.65,"n":7948,"o":2.67,"t":"2026-10-21T14:45:00Z","v":1038876,"vw":2.761718},{"c":2.9968,"h":3,"l":2.73,"n":7294,"o":2.75,"t":"2026-10-21T15:00:00Z","v":1210488,"vw":2.880124},{"c":2.62,"h":3.12,"l":2.53,"n":20081,"o":2.9999,"t":"2026-10-21T15:15:00Z","v":3334028,"vw":2.819759},{"c":2.73,"h":2.74,"l":2.6,"n":2483,"o":2.612,"t":"2026-10-21T15:30:00Z","v":468543,"vw":2.670516},{"c":2.685,"h":2.74,"l":2.67,"n":1231,"o":2.73,"t":"2026-10-21T15:45:00Z","v":215998,"vw":2.703356},{"c":2.665,"h":2.69,"l":2.553,"n":1583,"o":2.6812,"t":"2026-10-21T16:00:00Z","v":309526,"vw":2.625105},{"c":2.6,"h":2.7,"l":2.6,"n":858,"o":2.665,"t":"2026-10-21T16:15:00Z","v":225188,"vw":2.654217},{"c":2.5988,"h":2.62,"l":2.585,"n":490,"o":2.61,"t":"2026-10-21T16:30:00Z","v":88121,"vw":2.602554},{"c":2.5612,"h":2.5999,"l":2.56,"n":418,"o":2.5911,"t":"2026-10-21T16:45:00Z","v":98645,"vw":2.577947},{"c":2.46,"h":2.62,"l":2.45,"n":1349,"o":2.565,"t":"2026-10-21T17:00:00Z","v":378721,"vw":2.510285},{"c":2.4,"h":2.49,"l":2.38,"n":1054,"o":2.46,"t":"2026-10-21T17:15:00Z","v":259740,"vw":2.43286},{"c":2.295,"h":2.415,"l":2.27,"n":920,"o":2.4,"t":"2026-10-21T17:30:00Z","v":246280,"vw":2.333328},{"c":2.33,"h":2.35,"l":2.3,"n":358,"o":2.3,"t":"2026-10-21T17:45:00Z","v":69849,"vw":2.327126},{"c":2.26,"h":2.33,"l":2.2001,"n":765,"o":2.325,"t":"2026-10-21T18:00:00Z","v":145666,"vw":2.260716},{"c":2.285,"h":2.3,"l":2.24,"n":403,"o":2.2585,"t":"2026-10-21T18:15:00Z","v":40317,"vw":2.281575},{"c":2.2984,"h":2.32,"l":2.285,"n":352,"o":2.289,"t":"2026-10-21T18:30:00Z","v":30026,"vw":2.304366},{"c":2.28,"h":2.31,"l":2.265,"n":407,"o":2.2911,"t":"2026-10-21T18:45:00Z","v":36132,"vw":2.288618},{"c":2.23,"h":2.2789,"l":2.23,"n":360,"o":2.2789,"t":"2026-10-21T19:00:00Z","v":44405,"vw":2.250202},{"c":2.235,"h":2.255,"l":2.21,"n":126,"o":2.23,"t":"2026-10-21T19:15:00Z","v":14892,"vw":2.231102},{"c":2.1822,"h":2.24,"l":2.17,"n":372,"o":2.235,"t":"2026-10-21T19:30:00Z","v":78071,"vw":2.208966},{"c":2.18,"h":2.21,"l":2.16,"n":451,"o":2.19,"t":"2026-10-21T19:45:00Z","v":92847,"vw":2.180447},{"c":2.251,"h":2.33,"l":2.16,"n":60,"o":2.18,"t":"2026-10-21T20:00:00Z","v":25926,"vw":2.220985},{"c":2.1416,"h":2.3,"l":2.13,"n":30,"o":2.25,"t":"2026-10-21T20:15:00Z","v":6668,"vw":2.243963},{"c":2.18,"h":2.18,"l":2.16,"n":4,"o":2.16,"t":"2026-10-21T20:30:00Z","v":696,"vw":2.170755},{"c":2.15,"h":2.18,"l":2.13,"n":16,"o":2.18,"t":"2026-10-21T20:45:00Z","v":1667,"vw":2.167526},{"c":2.14,"h":2.15,"l":2.14,"n":9,"o":2.15,"t":"2026-10-21T21:00:00Z","v":935,"vw":2.144914},{"c":2.18,"h":2.2043,"l":2.1428,"n":29,"o":2.1428,"t":"2026-10-21T21:15:00Z","v":5686,"vw":2.169909},{"c":2.17,"h":2.2096,"l":2.1518,"n":56,"o":2.2061,"t":"2026-10-21T21:30:00Z","v":8123,"vw":2.194954},{"c":2.14,"h":2.14,"l":2.13,"n":30,"o":2.14,"t":"2026-10-21T21:45:00Z","v":6283,"vw":2.137481},{"c":2.16,"h":2.16,"l":2.12,"n":28,"o":2.13,"t":"2026-10-21T22:00:00Z","v":14216,"vw":2.130983},{"c":2.15,"h":2.2,"l":2.15,"n":10,"o":2.2,"t":"2026-10-21T22:15:00Z","v":1502,"vw":2.182949},{"c":2.21,"h":2.21,"l":2.1553,"n":9,"o":2.1553,"t":"2026-10-21T22:30:00Z","v":6373,"vw":2.197068},{"c":2.1501,"h":2.18,"l":2.13,"n":35,"o":2.17,"t":"2026-10-21T22:45:00Z","v":5956,"vw":2.15826},{"c":2.12,"h":2.16,"l":2.1002,"n":36,"o":2.16,"t":"2026-10-21T23:00:00Z","v":3321,"vw":2.121624},{"c":2.14,"h":2.14,"l":2.1312,"n":12,"o":2.14,"t":"2026-10-21T23:15:00Z","v":2177,"vw":2.134092},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-21T23:30:00Z","v":13670,"vw":2.13},{"c":2.13,"h":2.1382,"l":2.13,"n":3,"o":2.13,"t":"2026-10-21T23:45:00Z","v":436,"vw":2.131881},{"c":2.1,"h":2.13,"l":2.0044,"n":141,"o":2.13,"t":"2026-10-22T08:00:00Z","v":15545,"vw":2.09256},{"c":2.11,"h":2.11,"l":2.1,"n":8,"o":2.1,"t":"2026-10-22T08:15:00Z","v":1249,"vw":2.100944},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T08:30:00Z","v":100,"vw":2.1},{"c":2.091,"h":2.1,"l":2.09,"n":7,"o":2.09,"t":"2026-10-22T08:45:00Z","v":1400,"vw":2.094764},{"c":2.0901,"h":2.1,"l":2.09,"n":6,"o":2.1,"t":"2026-10-22T09:00:00Z","v":1121,"vw":2.09098},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-10-22T09:15:00Z","v":675,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T09:45:00Z","v":1200,"vw":2.1},{"c":2.0902,"h":2.0902,"l":2.0902,"n":6,"o":2.0902,"t":"2026-10-22T10:15:00Z","v":525,"vw":2.0902},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-22T10:45:00Z","v":177,"vw":2.1},{"c":2.0909,"h":2.1,"l":2.09,"n":6,"o":2.09,"t":"2026-10-22T11:00:00Z","v":1345,"vw":2.091549},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-22T11:15:00Z","v":291,"vw":2.1},{"c":2.11,"h":2.11,"l":2.09,"n":14,"o":2.09,"t":"2026-10-22T11:30:00Z","v":2572,"vw":2.096341},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-22T11:45:00Z","v":251,"vw":2.18},{"c":2.12,"h":2.12,"l":2.12,"n":12,"o":2.12,"t":"2026-10-22T12:00:00Z","v":760,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T12:15:00Z","v":160,"vw":2.11},{"c":2.0908,"h":2.1,"l":2.0908,"n":6,"o":2.1,"t":"2026-10-22T12:30:00Z","v":1291,"vw":2.098548},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-22T13:00:00Z","v":2600,"vw":2.13},{"c":2.1,"h":2.14,"l":2.09,"n":86,"o":2.1,"t":"2026-10-22T13:15:00Z","v":21471,"vw":2.11281},{"c":2.135,"h":2.2047,"l":2.09,"n":270,"o":2.09,"t":"2026-10-22T13:30:00Z","v":178221,"vw":2.107199},{"c":2.11,"h":2.14,"l":2.1,"n":409,"o":2.13,"t":"2026-10-22T13:45:00Z","v":105804,"vw":2.11926},{"c":2.0514,"h":2.11,"l":2.05,"n":383,"o":2.1091,"t":"2026-10-22T14:00:00Z","v":58152,"vw":2.074015},{"c":2.0012,"h":2.0555,"l":2,"n":228,"o":2.05,"t":"2026-10-22T14:15:00Z","v":101940,"vw":2.025249},{"c":2.03,"h":2.03,"l":2.01,"n":155,"o":2.01,"t":"2026-10-22T14:30:00Z","v":19317,"vw":2.018885},{"c":2.0213,"h":2.03,"l":2.02,"n":116,"o":2.03,"t":"2026-10-22T14:45:00Z","v":17337,"vw":2.025123},{"c":2.005,"h":2.03,"l":2,"n":181,"o":2.03,"t":"2026-10-22T15:00:00Z","v":42107,"vw":2.019278},{"c":2.01,"h":2.03,"l":2,"n":175,"o":2,"t":"2026-10-22T15:15:00Z","v":32639,"vw":2.021815},{"c":2,"h":2.0191,"l":2,"n":54,"o":2.01,"t":"2026-10-22T15:30:00Z","v":6768,"vw":2.014588},{"c":2.04,"h":2.04,"l":2,"n":143,"o":2,"t":"2026-10-22T15:45:00Z","v":45617,"vw":2.026013},{"c":2.03,"h":2.05,"l":2.03,"n":19,"o":2.05,"t":"2026-10-22T16:00:00Z","v":1402,"vw":2.039036},{"c":2.0701,"h":2.1,"l":2.025,"n":235,"o":2.025,"t":"2026-10-22T16:15:00Z","v":56688,"vw":2.060063},{"c":2.0889,"h":2.09,"l":2.05,"n":98,"o":2.055,"t":"2026-10-22T16:30:00Z","v":23275,"vw":2.073075},{"c":2.08,"h":2.08,"l":2.06,"n":312,"o":2.08,"t":"2026-10-22T16:45:00Z","v":30620,"vw":2.063844},{"c":2.06,"h":2.08,"l":2.06,"n":135,"o":2.08,"t":"2026-10-22T17:00:00Z","v":21416,"vw":2.068983},{"c":2.08,"h":2.1,"l":2.065,"n":99,"o":2.065,"t":"2026-10-22T17:15:00Z","v":11061,"vw":2.082167},{"c":2.1,"h":2.1,"l":2.08,"n":30,"o":2.08,"t":"2026-10-22T17:30:00Z","v":2444,"vw":2.095874},{"c":2.0879,"h":2.1,"l":2.0845,"n":20,"o":2.1,"t":"2026-10-22T17:45:00Z","v":7443,"vw":2.092863},{"c":2.06,"h":2.08,"l":2.06,"n":84,"o":2.08,"t":"2026-10-22T18:00:00Z","v":5826,"vw":2.070039},{"c":2.095,"h":2.1,"l":2.07,"n":113,"o":2.07,"t":"2026-10-22T18:15:00Z","v":8100,"vw":2.084613},{"c":2.09,"h":2.105,"l":2.08,"n":102,"o":2.095,"t":"2026-10-22T18:30:00Z","v":6475,"vw":2.092103},{"c":2.08,"h":2.11,"l":2.08,"n":32,"o":2.11,"t":"2026-10-22T18:45:00Z","v":3393,"vw":2.088153},{"c":2.095,"h":2.1,"l":2.09,"n":109,"o":2.09,"t":"2026-10-22T19:00:00Z","v":6934,"vw":2.096219},{"c":2.12,"h":2.12,"l":2.07,"n":252,"o":2.09,"t":"2026-10-22T19:15:00Z","v":22654,"vw":2.088371},{"c":2.12,"h":2.14,"l":2.115,"n":138,"o":2.125,"t":"2026-10-22T19:30:00Z","v":10646,"vw":2.123236},{"c":2.27,"h":2.32,"l":2.115,"n":2087,"o":2.12,"t":"2026-10-22T19:45:00Z","v":269221,"vw":2.257737},{"c":2.24,"h":2.3,"l":2.24,"n":51,"o":2.28,"t":"2026-10-22T20:00:00Z","v":49594,"vw":2.283015},{"c":2.4193,"h":2.42,"l":2.279,"n":128,"o":2.28,"t":"2026-10-22T20:15:00Z","v":122982,"vw":2.309087},{"c":2.34,"h":2.53,"l":2.2358,"n":414,"o":2.42,"t":"2026-10-22T20:30:00Z","v":101630,"vw":2.452845},{"c":2.3397,"h":2.35,"l":2.26,"n":31,"o":2.33,"t":"2026-10-22T20:45:00Z","v":5867,"vw":2.327239},{"c":2.4074,"h":2.42,"l":2.33,"n":7,"o":2.3319,"t":"2026-10-22T21:30:00Z","v":4427,"vw":2.407097},{"c":2.34,"h":2.34,"l":2.33,"n":4,"o":2.33,"t":"2026-10-22T22:00:00Z","v":3184,"vw":2.330943},{"c":2.3201,"h":2.34,"l":2.32,"n":20,"o":2.34,"t":"2026-10-22T22:15:00Z","v":5941,"vw":2.322221},{"c":2.32,"h":2.325,"l":2.32,"n":7,"o":2.32,"t":"2026-10-22T22:30:00Z","v":2305,"vw":2.321302},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-22T23:15:00Z","v":145,"vw":2.28},{"c":2.35,"h":2.38,"l":2.3,"n":23,"o":2.3277,"t":"2026-10-22T23:30:00Z","v":5609,"vw":2.341196},{"c":2.26,"h":2.38,"l":2.26,"n":6,"o":2.35,"t":"2026-10-22T23:45:00Z","v":1400,"vw":2.296429}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.075,"strike":4.530049103173795,"iv":1.8882733552231654,"gamma":0.1944311387330241,"theta":-0.004878565372376481,"vega":0.0014816356334110049,"rho":0.000206405241161447,"breakevenPct":103.76323465370776},{"delta":0.2,"premium":0.1129236016292799,"strike":4.2471759891381335,"iv":1.9780264552352769,"gamma":0.21818743287806233,"theta":-0.006090637140280314,"vega":0.0017517894714752487,"rho":0.0002656022834275191,"breakevenPct":92.92476065342541},{"delta":0.25,"premium":0.15368210406637461,"strike":4.057277174365828,"iv":2.112871471967155,"gamma":0.2382474526512461,"theta":-0.007458351847648714,"vega":0.00201789229115353,"rho":0.0003226049508238272,"breakevenPct":86.32563178903551},{"delta":0.3,"premium":0.26522796365983003,"strike":5.792434990264023,"iv":3.2112722112587067,"gamma":0.18655341603327108,"theta":-0.012539824782419622,"vega":0.002186232096643261,"rho":0.0003245203013430362,"breakevenPct":168.03818380194042},{"delta":0.35,"premium":0.375,"strike":7.461029726716887,"iv":4.277184110682919,"gamma":0.13654979421578292,"theta":-0.017486240348567446,"vega":0.0023533088136702103,"rho":0.0003278180420002246,"breakevenPct":246.72697905826936},{"delta":0.4,"premium":0.375,"strike":5.010406405647378,"iv":3.3325427579937106,"gamma":0.19115652439661837,"theta":-0.014074707991188396,"vega":0.002442220024421089,"rho":0.00041666420479107306,"breakevenPct":138.2923188339548},{"delta":0.45,"premium":0.44854853470520106,"strike":4.813980462736014,"iv":3.5876849836936247,"gamma":0.2131475857516798,"theta":-0.01566748660970122,"vega":0.002504983905992165,"rho":0.0004477570708561609,"breakevenPct":132.85526537350512},{"delta":0.5,"premium":0.42776583920819305,"strike":2.9446832158361387,"iv":2.492737120934918,"gamma":0.25383495088423474,"theta":-0.010989933450211188,"vega":0.002515684238276106,"rho":0.0005532490934924061,"breakevenPct":49.22340951523592},{"delta":0.55,"premium":0.43971175746611085,"strike":2.7057648506777827,"iv":2.2082057297020095,"gamma":0.29090248986141365,"theta":-0.0095761920616904,"vega":0.0024358450277864483,"rho":0.0006331456547265683,"breakevenPct":39.18038089132273},{"delta":0.6,"premium":0.45165767572402865,"strike":2.466846485519427,"iv":1.9236743384691022,"gamma":0.3279700288385925,"theta":-0.008162450673169615,"vega":0.002356005817296791,"rho":0.0007130422159607304,"breakevenPct":29.13735226740956},{"delta":0.65,"premium":0.4636035939819464,"strike":2.2279281203610712,"iv":1.639142947236194,"gamma":0.36503756781577135,"theta":-0.006748709284648829,"vega":0.0022761666068071332,"rho":0.0007929387771948926,"breakevenPct":19.094323643496374},{"delta":0.7,"premium":0.4800084803593806,"strike":1.9933220261874924,"iv":1.3713762619563266,"gamma":0.3977597068522169,"theta":-0.005380848487202073,"vega":0.0021885807480169013,"rho":0.0008693335600627915,"breakevenPct":9.439402944551924},{"delta":0.75,"premium":0.5888884881720045,"strike":1.8481486824373274,"iv":1.4512950001373408,"gamma":0.3403620297264966,"theta":-0.004964511252464513,"vega":0.001940336139688665,"rho":0.0008731045046390572,"breakevenPct":7.833503124306734},{"delta":0.8,"premium":0.6977684959846283,"strike":1.7029753386871622,"iv":1.5312137383183548,"gamma":0.28296435260077635,"theta":-0.004548174017726953,"vega":0.0016920915313604285,"rho":0.000876875449215323,"breakevenPct":6.227603304061544},{"delta":0.85,"premium":0.806648503797252,"strike":1.5578019949369977,"iv":1.6111324764993689,"gamma":0.22556667547505616,"theta":-0.004131836782989394,"vega":0.0014438469230321923,"rho":0.0008806463937915887,"breakevenPct":4.621703483816359}],"put":[{"delta":0.2,"premium":0.3472836064482365,"strike":1.5791896958621814,"iv":3.1231569752348505,"gamma":0.16594315095745046,"theta":-0.009155891000950692,"vega":0.0017568950527304728,"rho":-0.0006357682432988554,"breakevenPct":45.490880999382966},{"delta":0.25,"premium":0.27422626197986527,"strike":1.7879249657718135,"iv":2.232751729582643,"gamma":0.2877471435380801,"theta":-0.0070944371314315,"vega":0.001976689173399881,"rho":-0.0006684798877851236,"breakevenPct":33.02218124814387},{"delta":0.3,"premium":0.201168917511494,"strike":1.9966602356814458,"iv":1.3423464839304358,"gamma":0.40955113611870986,"theta":-0.005032983261912308,"vega":0.0021964832940692897,"rho":-0.0007011915322713918,"breakevenPct":20.553481496904777},{"delta":0.35,"premium":2.402798657885908,"strike":3.7222483223573852,"iv":5.178528964240868,"gamma":0.11244394308323992,"theta":-0.02108383056150046,"vega":0.0023490070777890315,"rho":-0.0025235413521124813,"breakevenPct":41.61727148356296},{"delta":0.4,"premium":5.72227271374441,"strike":7.072272713744409,"iv":6.324661583210969,"gamma":0.09626702364197683,"theta":-0.026912514447926306,"vega":0.0024539700510763066,"rho":-0.00523566918103012,"breakevenPct":40.26548672566373},{"delta":0.45,"premium":2.7469137125971725,"strike":4.374716674834138,"iv":4.0090756382536386,"gamma":0.17695833179374815,"theta":-0.017134745939441247,"vega":0.0025073561214550852,"rho":-0.002980654464487016,"breakevenPct":27.973320255001525},{"delta":0.5,"premium":0.589881577832561,"strike":2.5409041823923704,"iv":1.6274268757854211,"gamma":0.3872325059341929,"theta":-0.006887810635629203,"vega":0.0024960729819508845,"rho":-0.0013680366733430278,"breakevenPct":13.671566169919938},{"delta":0.55,"premium":1.1596184040120041,"strike":3.125249645140517,"iv":2.006382244148581,"gamma":0.3305540192798055,"theta":-0.008142248287474965,"vega":0.002439972724106375,"rho":-0.0019090225187769587,"breakevenPct":13.025166321747209},{"delta":0.6,"premium":1.7293552301914459,"strike":3.7095951078886626,"iv":2.38533761251174,"gamma":0.2738755326254182,"theta":-0.009396685939320727,"vega":0.002383872466261866,"rho":-0.002450008364210889,"breakevenPct":12.378766473574482},{"delta":0.65,"premium":2.2990920563708888,"strike":4.293940570636809,"iv":2.7642929808748997,"gamma":0.21719704597103082,"theta":-0.01065112359116649,"vega":0.0023277722084173564,"rho":-0.0029909942096448196,"breakevenPct":11.732366625401752},{"delta":0.7,"premium":2.70946492234797,"strike":4.746429320409376,"iv":2.8374309812308653,"gamma":0.19184538077295663,"theta":-0.010295997189257363,"vega":0.0021996823236957795,"rho":-0.0034058026954889107,"breakevenPct":9.86883194418554}]},"raw":{"call":[{"delta":0.15,"premium":0.075,"strike":4.530049103173795,"iv":1.8882733552231654,"gamma":0.1944311387330241,"theta":-0.004878565372376481,"vega":0.0014816356334110049,"rho":0.000206405241161447,"breakevenPct":103.76323465370776},{"delta":0.2,"premium":0.1129236016292799,"strike":4.2471759891381335,"iv":1.9780264552352769,"gamma":0.21818743287806233,"theta":-0.006090637140280314,"vega":0.0017517894714752487,"rho":0.0002656022834275191,"breakevenPct":92.92476065342541},{"delta":0.25,"premium":0.15368210406637461,"strike":4.057277174365828,"iv":2.112871471967155,"gamma":0.2382474526512461,"theta":-0.007458351847648714,"vega":0.00201789229115353,"rho":0.0003226049508238272,"breakevenPct":86.32563178903551},{"delta":0.3,"premium":0.26522796365983003,"strike":5.792434990264023,"iv":3.2112722112587067,"gamma":0.18655341603327108,"theta":-0.012539824782419622,"vega":0.002186232096643261,"rho":0.0003245203013430362,"breakevenPct":168.03818380194042},{"delta":0.35,"premium":0.375,"strike":7.461029726716887,"iv":4.277184110682919,"gamma":0.13654979421578292,"theta":-0.017486240348567446,"vega":0.0023533088136702103,"rho":0.0003278180420002246,"breakevenPct":246.72697905826936},{"delta":0.4,"premium":0.375,"strike":5.010406405647378,"iv":3.3325427579937106,"gamma":0.19115652439661837,"theta":-0.014074707991188396,"vega":0.002442220024421089,"rho":0.00041666420479107306,"breakevenPct":138.2923188339548},{"delta":0.45,"premium":0.44854853470520106,"strike":4.813980462736014,"iv":3.5876849836936247,"gamma":0.2131475857516798,"theta":-0.01566748660970122,"vega":0.002504983905992165,"rho":0.0004477570708561609,"breakevenPct":132.85526537350512},{"delta":0.5,"premium":0.42776583920819305,"strike":2.9446832158361387,"iv":2.492737120934918,"gamma":0.25383495088423474,"theta":-0.010989933450211188,"vega":0.002515684238276106,"rho":0.0005532490934924061,"breakevenPct":49.22340951523592},{"delta":0.55,"premium":0.43971175746611085,"strike":2.7057648506777827,"iv":2.2082057297020095,"gamma":0.29090248986141365,"theta":-0.0095761920616904,"vega":0.0024358450277864483,"rho":0.0006331456547265683,"breakevenPct":39.18038089132273},{"delta":0.6,"premium":0.45165767572402865,"strike":2.466846485519427,"iv":1.9236743384691022,"gamma":0.3279700288385925,"theta":-0.008162450673169615,"vega":0.002356005817296791,"rho":0.0007130422159607304,"breakevenPct":29.13735226740956},{"delta":0.65,"premium":0.4636035939819464,"strike":2.2279281203610712,"iv":1.639142947236194,"gamma":0.36503756781577135,"theta":-0.006748709284648829,"vega":0.0022761666068071332,"rho":0.0007929387771948926,"breakevenPct":19.094323643496374},{"delta":0.7,"premium":0.4800084803593806,"strike":1.9933220261874924,"iv":1.3713762619563266,"gamma":0.3977597068522169,"theta":-0.005380848487202073,"vega":0.0021885807480169013,"rho":0.0008693335600627915,"breakevenPct":9.439402944551924},{"delta":0.75,"premium":0.5888884881720045,"strike":1.8481486824373274,"iv":1.4512950001373408,"gamma":0.3403620297264966,"theta":-0.004964511252464513,"vega":0.001940336139688665,"rho":0.0008731045046390572,"breakevenPct":7.833503124306734},{"delta":0.8,"premium":0.6977684959846283,"strike":1.7029753386871622,"iv":1.5312137383183548,"gamma":0.28296435260077635,"theta":-0.004548174017726953,"vega":0.0016920915313604285,"rho":0.000876875449215323,"breakevenPct":6.227603304061544},{"delta":0.85,"premium":0.806648503797252,"strike":1.5578019949369977,"iv":1.6111324764993689,"gamma":0.22556667547505616,"theta":-0.004131836782989394,"vega":0.0014438469230321923,"rho":0.0008806463937915887,"breakevenPct":4.621703483816359}],"put":[{"delta":0.2,"premium":0.3472836064482365,"strike":1.5791896958621814,"iv":3.1231569752348505,"gamma":0.16594315095745046,"theta":-0.009155891000950692,"vega":0.0017568950527304728,"rho":-0.0006357682432988554,"breakevenPct":45.490880999382966},{"delta":0.25,"premium":0.27422626197986527,"strike":1.7879249657718135,"iv":2.232751729582643,"gamma":0.2877471435380801,"theta":-0.0070944371314315,"vega":0.001976689173399881,"rho":-0.0006684798877851236,"breakevenPct":33.02218124814387},{"delta":0.3,"premium":0.201168917511494,"strike":1.9966602356814458,"iv":1.3423464839304358,"gamma":0.40955113611870986,"theta":-0.005032983261912308,"vega":0.0021964832940692897,"rho":-0.0007011915322713918,"breakevenPct":20.553481496904777},{"delta":0.35,"premium":2.402798657885908,"strike":3.7222483223573852,"iv":5.178528964240868,"gamma":0.11244394308323992,"theta":-0.02108383056150046,"vega":0.0023490070777890315,"rho":-0.0025235413521124813,"breakevenPct":41.61727148356296},{"delta":0.4,"premium":5.72227271374441,"strike":7.072272713744409,"iv":6.324661583210969,"gamma":0.09626702364197683,"theta":-0.026912514447926306,"vega":0.0024539700510763066,"rho":-0.00523566918103012,"breakevenPct":40.26548672566373},{"delta":0.45,"premium":2.7469137125971725,"strike":4.374716674834138,"iv":4.0090756382536386,"gamma":0.17695833179374815,"theta":-0.017134745939441247,"vega":0.0025073561214550852,"rho":-0.002980654464487016,"breakevenPct":27.973320255001525},{"delta":0.5,"premium":0.589881577832561,"strike":2.5409041823923704,"iv":1.6274268757854211,"gamma":0.3872325059341929,"theta":-0.006887810635629203,"vega":0.0024960729819508845,"rho":-0.0013680366733430278,"breakevenPct":13.671566169919938},{"delta":0.55,"premium":1.1596184040120041,"strike":3.125249645140517,"iv":2.006382244148581,"gamma":0.3305540192798055,"theta":-0.008142248287474965,"vega":0.002439972724106375,"rho":-0.0019090225187769587,"breakevenPct":13.025166321747209},{"delta":0.6,"premium":1.7293552301914459,"strike":3.7095951078886626,"iv":2.38533761251174,"gamma":0.2738755326254182,"theta":-0.009396685939320727,"vega":0.002383872466261866,"rho":-0.002450008364210889,"breakevenPct":12.378766473574482},{"delta":0.65,"premium":2.2990920563708888,"strike":4.293940570636809,"iv":2.7642929808748997,"gamma":0.21719704597103082,"theta":-0.01065112359116649,"vega":0.0023277722084173564,"rho":-0.0029909942096448196,"breakevenPct":11.732366625401752},{"delta":0.7,"premium":2.70946492234797,"strike":4.746429320409376,"iv":2.8374309812308653,"gamma":0.19184538077295663,"theta":-0.010295997189257363,"vega":0.0021996823236957795,"rho":-0.0034058026954889107,"breakevenPct":9.86883194418554}]}},"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"}}