{"symbol":"ZNTL","url":"https://intraalpha.com/companies/ZNTL","capturedAt":"2026-10-22T23:59:33.217Z","state":"ready","quote":{"symbol":"ZNTL","last_price":2.35,"prev_close":2.36,"regular_close":2.41,"change":-0.01,"change_pct":-0.4237,"regular_change":0.05,"regular_change_pct":2.1186,"extended_change":-0.06,"extended_change_pct":-2.4896,"bid":2.35,"ask":2.49,"bid_size":1000,"ask_size":800,"volume":746236,"vwap":2.391355,"open":2.33,"high":2.43,"low":2.29,"close":2.41,"trade_count":6307,"last_trade_at":"2026-10-22T22:12:07.755308319Z","last_quote_at":"2026-10-22T23:56:25.06358291Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:24.419557593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZNTL","fetched_at":"2026-10-22T23:59:29.113545+00:00","name":"Zentalis Pharmaceuticals Llc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Zentalis Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on discovering and developing small molecule therapies for the treatment of various cancers. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":231568000,"ebitda":-149768000,"pe_ratio":null,"peg_ratio":null,"book_value":2.004,"dividend_per_share":null,"dividend_yield":null,"eps":-1.96,"revenue_ttm":26865000,"gross_profit_ttm":26865000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.332,"return_on_equity_ttm":-0.667,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":7.52,"analyst_number":0,"beta":1.938,"fifty_two_week_high":6.95,"fifty_two_week_low":1.212,"fifty_day_ma":3.194,"two_hundred_day_ma":3.487,"shares_outstanding":98122000,"forward_pe":null,"price_to_sales":7.13,"price_to_book":1.891,"ev_to_revenue":7.77,"ev_to_ebitda":-2.313},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:29.113545+00:00"},"optionObservedAt":"2026-10-22T19:55:01.950Z","bars":[{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-15T08:25:00Z","v":100,"vw":2.25},{"c":2.2704,"h":2.2704,"l":2.2704,"n":1,"o":2.2704,"t":"2026-10-15T11:05:00Z","v":177,"vw":2.2704},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-15T12:55:00Z","v":106,"vw":2.3},{"c":2.23,"h":2.3,"l":2.21,"n":27,"o":2.3,"t":"2026-10-15T13:25:00Z","v":11362,"vw":2.252929},{"c":2.31,"h":2.3963,"l":2.26,"n":176,"o":2.27,"t":"2026-10-15T13:30:00Z","v":271094,"vw":2.274366},{"c":2.29,"h":2.31,"l":2.29,"n":37,"o":2.3,"t":"2026-10-15T13:35:00Z","v":1329,"vw":2.302607},{"c":2.31,"h":2.31,"l":2.28,"n":71,"o":2.29,"t":"2026-10-15T13:40:00Z","v":10931,"vw":2.294105},{"c":2.31,"h":2.32,"l":2.31,"n":21,"o":2.315,"t":"2026-10-15T13:45:00Z","v":2586,"vw":2.317436},{"c":2.32,"h":2.33,"l":2.315,"n":53,"o":2.315,"t":"2026-10-15T13:50:00Z","v":4297,"vw":2.320612},{"c":2.32,"h":2.32,"l":2.305,"n":56,"o":2.315,"t":"2026-10-15T13:55:00Z","v":4296,"vw":2.31207},{"c":2.335,"h":2.34,"l":2.315,"n":57,"o":2.315,"t":"2026-10-15T14:00:00Z","v":10440,"vw":2.325897},{"c":2.335,"h":2.34,"l":2.33,"n":64,"o":2.34,"t":"2026-10-15T14:05:00Z","v":6882,"vw":2.337642},{"c":2.335,"h":2.3499,"l":2.33,"n":60,"o":2.335,"t":"2026-10-15T14:10:00Z","v":4934,"vw":2.342541},{"c":2.325,"h":2.33,"l":2.325,"n":56,"o":2.33,"t":"2026-10-15T14:15:00Z","v":4865,"vw":2.325704},{"c":2.3,"h":2.325,"l":2.3,"n":77,"o":2.325,"t":"2026-10-15T14:20:00Z","v":5512,"vw":2.3105},{"c":2.295,"h":2.295,"l":2.295,"n":14,"o":2.295,"t":"2026-10-15T14:25:00Z","v":895,"vw":2.295},{"c":2.255,"h":2.295,"l":2.25,"n":256,"o":2.29,"t":"2026-10-15T14:30:00Z","v":43266,"vw":2.279248},{"c":2.275,"h":2.275,"l":2.255,"n":131,"o":2.255,"t":"2026-10-15T14:35:00Z","v":13528,"vw":2.266812},{"c":2.285,"h":2.285,"l":2.275,"n":82,"o":2.275,"t":"2026-10-15T14:40:00Z","v":6556,"vw":2.279235},{"c":2.295,"h":2.305,"l":2.285,"n":68,"o":2.2899,"t":"2026-10-15T14:45:00Z","v":9286,"vw":2.294054},{"c":2.28,"h":2.295,"l":2.275,"n":110,"o":2.295,"t":"2026-10-15T14:50:00Z","v":10446,"vw":2.28141},{"c":2.28,"h":2.285,"l":2.28,"n":54,"o":2.285,"t":"2026-10-15T14:55:00Z","v":4919,"vw":2.280581},{"c":2.275,"h":2.28,"l":2.27,"n":126,"o":2.28,"t":"2026-10-15T15:00:00Z","v":5549,"vw":2.279052},{"c":2.29,"h":2.29,"l":2.275,"n":92,"o":2.275,"t":"2026-10-15T15:05:00Z","v":8245,"vw":2.284706},{"c":2.305,"h":2.305,"l":2.29,"n":70,"o":2.29,"t":"2026-10-15T15:10:00Z","v":23988,"vw":2.299922},{"c":2.295,"h":2.31,"l":2.295,"n":83,"o":2.305,"t":"2026-10-15T15:15:00Z","v":9047,"vw":2.301955},{"c":2.28,"h":2.29,"l":2.28,"n":43,"o":2.29,"t":"2026-10-15T15:20:00Z","v":2469,"vw":2.286176},{"c":2.28,"h":2.28,"l":2.27,"n":60,"o":2.28,"t":"2026-10-15T15:25:00Z","v":6845,"vw":2.278862},{"c":2.28,"h":2.2899,"l":2.28,"n":14,"o":2.285,"t":"2026-10-15T15:30:00Z","v":1575,"vw":2.286672},{"c":2.28,"h":2.28,"l":2.275,"n":33,"o":2.28,"t":"2026-10-15T15:35:00Z","v":3057,"vw":2.279225},{"c":2.28,"h":2.285,"l":2.2799,"n":41,"o":2.28,"t":"2026-10-15T15:40:00Z","v":3631,"vw":2.280457},{"c":2.265,"h":2.27,"l":2.265,"n":31,"o":2.27,"t":"2026-10-15T15:45:00Z","v":1728,"vw":2.267863},{"c":2.27,"h":2.27,"l":2.265,"n":71,"o":2.265,"t":"2026-10-15T15:50:00Z","v":6491,"vw":2.26814},{"c":2.271,"h":2.2775,"l":2.27,"n":10,"o":2.2775,"t":"2026-10-15T15:55:00Z","v":1905,"vw":2.272639},{"c":2.245,"h":2.27,"l":2.24,"n":138,"o":2.27,"t":"2026-10-15T16:00:00Z","v":29834,"vw":2.252055},{"c":2.245,"h":2.245,"l":2.24,"n":21,"o":2.245,"t":"2026-10-15T16:05:00Z","v":3009,"vw":2.244092},{"c":2.2396,"h":2.245,"l":2.23,"n":60,"o":2.245,"t":"2026-10-15T16:10:00Z","v":7148,"vw":2.238571},{"c":2.255,"h":2.255,"l":2.23,"n":148,"o":2.23,"t":"2026-10-15T16:15:00Z","v":24374,"vw":2.245416},{"c":2.265,"h":2.265,"l":2.255,"n":63,"o":2.255,"t":"2026-10-15T16:20:00Z","v":9500,"vw":2.259909},{"c":2.26,"h":2.2699,"l":2.26,"n":9,"o":2.26,"t":"2026-10-15T16:25:00Z","v":881,"vw":2.266972},{"c":2.259,"h":2.26,"l":2.255,"n":33,"o":2.26,"t":"2026-10-15T16:30:00Z","v":11727,"vw":2.259004},{"c":2.265,"h":2.27,"l":2.255,"n":77,"o":2.255,"t":"2026-10-15T16:35:00Z","v":11819,"vw":2.264067},{"c":2.265,"h":2.265,"l":2.26,"n":39,"o":2.265,"t":"2026-10-15T16:40:00Z","v":16294,"vw":2.26196},{"c":2.265,"h":2.265,"l":2.265,"n":13,"o":2.265,"t":"2026-10-15T16:45:00Z","v":2782,"vw":2.265},{"c":2.265,"h":2.265,"l":2.265,"n":27,"o":2.265,"t":"2026-10-15T16:50:00Z","v":1275,"vw":2.265},{"c":2.265,"h":2.27,"l":2.265,"n":52,"o":2.265,"t":"2026-10-15T16:55:00Z","v":9941,"vw":2.269644},{"c":2.255,"h":2.265,"l":2.245,"n":133,"o":2.265,"t":"2026-10-15T17:00:00Z","v":749210,"vw":2.25002},{"c":2.24,"h":2.255,"l":2.215,"n":349,"o":2.255,"t":"2026-10-15T17:05:00Z","v":86135,"vw":2.23085},{"c":2.245,"h":2.255,"l":2.24,"n":93,"o":2.245,"t":"2026-10-15T17:10:00Z","v":14662,"vw":2.249522},{"c":2.245,"h":2.245,"l":2.24,"n":18,"o":2.245,"t":"2026-10-15T17:15:00Z","v":1681,"vw":2.242981},{"c":2.245,"h":2.25,"l":2.245,"n":51,"o":2.245,"t":"2026-10-15T17:20:00Z","v":6239,"vw":2.249247},{"c":2.24,"h":2.245,"l":2.24,"n":12,"o":2.245,"t":"2026-10-15T17:25:00Z","v":1611,"vw":2.243573},{"c":2.22,"h":2.245,"l":2.22,"n":122,"o":2.245,"t":"2026-10-15T17:30:00Z","v":19036,"vw":2.22991},{"c":2.23,"h":2.235,"l":2.21,"n":166,"o":2.22,"t":"2026-10-15T17:35:00Z","v":22155,"vw":2.222161},{"c":2.23,"h":2.235,"l":2.23,"n":26,"o":2.23,"t":"2026-10-15T17:40:00Z","v":2022,"vw":2.231448},{"c":2.23,"h":2.235,"l":2.22,"n":95,"o":2.235,"t":"2026-10-15T17:45:00Z","v":17219,"vw":2.230687},{"c":2.23,"h":2.235,"l":2.23,"n":26,"o":2.23,"t":"2026-10-15T17:50:00Z","v":2401,"vw":2.230635},{"c":2.23,"h":2.235,"l":2.22,"n":73,"o":2.23,"t":"2026-10-15T17:55:00Z","v":8055,"vw":2.22837},{"c":2.23,"h":2.24,"l":2.23,"n":90,"o":2.23,"t":"2026-10-15T18:00:00Z","v":13759,"vw":2.231725},{"c":2.23,"h":2.245,"l":2.23,"n":110,"o":2.23,"t":"2026-10-15T18:05:00Z","v":19440,"vw":2.237384},{"c":2.23,"h":2.235,"l":2.23,"n":56,"o":2.23,"t":"2026-10-15T18:10:00Z","v":7701,"vw":2.232728},{"c":2.23,"h":2.2375,"l":2.23,"n":51,"o":2.23,"t":"2026-10-15T18:15:00Z","v":3732,"vw":2.232964},{"c":2.23,"h":2.235,"l":2.22,"n":110,"o":2.23,"t":"2026-10-15T18:20:00Z","v":24589,"vw":2.228962},{"c":2.23,"h":2.245,"l":2.23,"n":82,"o":2.235,"t":"2026-10-15T18:25:00Z","v":12225,"vw":2.237719},{"c":2.23,"h":2.24,"l":2.23,"n":60,"o":2.23,"t":"2026-10-15T18:30:00Z","v":4958,"vw":2.235082},{"c":2.225,"h":2.235,"l":2.22,"n":87,"o":2.23,"t":"2026-10-15T18:35:00Z","v":11223,"vw":2.228787},{"c":2.23,"h":2.235,"l":2.22,"n":91,"o":2.23,"t":"2026-10-15T18:40:00Z","v":14252,"vw":2.228556},{"c":2.225,"h":2.23,"l":2.22,"n":75,"o":2.22,"t":"2026-10-15T18:45:00Z","v":6880,"vw":2.224563},{"c":2.23,"h":2.24,"l":2.225,"n":50,"o":2.225,"t":"2026-10-15T18:50:00Z","v":4194,"vw":2.231546},{"c":2.24,"h":2.24,"l":2.23,"n":62,"o":2.235,"t":"2026-10-15T18:55:00Z","v":6016,"vw":2.23764},{"c":2.23,"h":2.24,"l":2.23,"n":59,"o":2.24,"t":"2026-10-15T19:00:00Z","v":7923,"vw":2.237335},{"c":2.23,"h":2.23,"l":2.23,"n":23,"o":2.23,"t":"2026-10-15T19:05:00Z","v":1754,"vw":2.23},{"c":2.23,"h":2.24,"l":2.23,"n":24,"o":2.23,"t":"2026-10-15T19:10:00Z","v":3411,"vw":2.233539},{"c":2.245,"h":2.2471,"l":2.235,"n":93,"o":2.235,"t":"2026-10-15T19:15:00Z","v":13128,"vw":2.241099},{"c":2.235,"h":2.24,"l":2.23,"n":99,"o":2.24,"t":"2026-10-15T19:20:00Z","v":13769,"vw":2.238036},{"c":2.23,"h":2.235,"l":2.23,"n":51,"o":2.23,"t":"2026-10-15T19:25:00Z","v":4347,"vw":2.23118},{"c":2.235,"h":2.24,"l":2.23,"n":80,"o":2.23,"t":"2026-10-15T19:30:00Z","v":5305,"vw":2.232376},{"c":2.26,"h":2.265,"l":2.23,"n":206,"o":2.23,"t":"2026-10-15T19:35:00Z","v":26546,"vw":2.24841},{"c":2.26,"h":2.27,"l":2.26,"n":110,"o":2.26,"t":"2026-10-15T19:40:00Z","v":15632,"vw":2.264333},{"c":2.255,"h":2.26,"l":2.25,"n":121,"o":2.26,"t":"2026-10-15T19:45:00Z","v":9918,"vw":2.256792},{"c":2.255,"h":2.255,"l":2.25,"n":84,"o":2.255,"t":"2026-10-15T19:50:00Z","v":5429,"vw":2.253989},{"c":2.23,"h":2.26,"l":2.23,"n":529,"o":2.255,"t":"2026-10-15T19:55:00Z","v":95470,"vw":2.246485},{"c":2.26,"h":2.26,"l":2.24,"n":15,"o":2.24,"t":"2026-10-15T20:00:00Z","v":134713,"vw":2.240022},{"c":2.22,"h":2.25,"l":2.22,"n":7,"o":2.25,"t":"2026-10-15T20:35:00Z","v":2001,"vw":2.232017},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-16T09:40:00Z","v":1510,"vw":2.3},{"c":2.6595,"h":2.6595,"l":2.6595,"n":1,"o":2.6595,"t":"2026-10-16T11:00:00Z","v":700,"vw":2.6595},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-16T11:10:00Z","v":3000,"vw":2.37},{"c":2.2354,"h":2.4251,"l":2.22,"n":3,"o":2.4251,"t":"2026-10-16T12:00:00Z","v":1866,"vw":2.320442},{"c":2.18,"h":2.3,"l":2.18,"n":292,"o":2.25,"t":"2026-10-16T13:30:00Z","v":86911,"vw":2.223759},{"c":2.165,"h":2.175,"l":2.155,"n":68,"o":2.17,"t":"2026-10-16T13:35:00Z","v":23826,"vw":2.162821},{"c":2.155,"h":2.1685,"l":2.14,"n":42,"o":2.15,"t":"2026-10-16T13:40:00Z","v":8346,"vw":2.153531},{"c":2.1366,"h":2.15,"l":2.1301,"n":36,"o":2.15,"t":"2026-10-16T13:45:00Z","v":7297,"vw":2.139991},{"c":2.16,"h":2.16,"l":2.12,"n":99,"o":2.135,"t":"2026-10-16T13:50:00Z","v":30559,"vw":2.138706},{"c":2.165,"h":2.17,"l":2.15,"n":55,"o":2.16,"t":"2026-10-16T13:55:00Z","v":17360,"vw":2.160481},{"c":2.195,"h":2.195,"l":2.165,"n":75,"o":2.165,"t":"2026-10-16T14:00:00Z","v":11581,"vw":2.178161},{"c":2.195,"h":2.21,"l":2.195,"n":81,"o":2.2,"t":"2026-10-16T14:05:00Z","v":12976,"vw":2.200921},{"c":2.2088,"h":2.2088,"l":2.19,"n":189,"o":2.195,"t":"2026-10-16T14:10:00Z","v":42174,"vw":2.195506},{"c":2.215,"h":2.23,"l":2.195,"n":315,"o":2.205,"t":"2026-10-16T14:15:00Z","v":19387,"vw":2.207042},{"c":2.22,"h":2.22,"l":2.215,"n":29,"o":2.22,"t":"2026-10-16T14:20:00Z","v":2710,"vw":2.21734},{"c":2.215,"h":2.215,"l":2.215,"n":26,"o":2.215,"t":"2026-10-16T14:25:00Z","v":1454,"vw":2.215},{"c":2.22,"h":2.22,"l":2.215,"n":58,"o":2.22,"t":"2026-10-16T14:30:00Z","v":3490,"vw":2.216845},{"c":2.22,"h":2.22,"l":2.215,"n":43,"o":2.22,"t":"2026-10-16T14:35:00Z","v":3524,"vw":2.216834},{"c":2.215,"h":2.225,"l":2.21,"n":96,"o":2.215,"t":"2026-10-16T14:40:00Z","v":15531,"vw":2.2195},{"c":2.215,"h":2.2199,"l":2.215,"n":38,"o":2.2199,"t":"2026-10-16T14:45:00Z","v":7224,"vw":2.218858},{"c":2.205,"h":2.215,"l":2.205,"n":61,"o":2.215,"t":"2026-10-16T14:50:00Z","v":3342,"vw":2.205864},{"c":2.205,"h":2.205,"l":2.205,"n":26,"o":2.205,"t":"2026-10-16T14:55:00Z","v":1978,"vw":2.205},{"c":2.205,"h":2.205,"l":2.2,"n":51,"o":2.205,"t":"2026-10-16T15:00:00Z","v":3641,"vw":2.202322},{"c":2.2,"h":2.205,"l":2.19,"n":69,"o":2.205,"t":"2026-10-16T15:05:00Z","v":9949,"vw":2.19928},{"c":2.205,"h":2.2091,"l":2.195,"n":166,"o":2.2,"t":"2026-10-16T15:10:00Z","v":13794,"vw":2.201114},{"c":2.18,"h":2.2,"l":2.18,"n":64,"o":2.2,"t":"2026-10-16T15:15:00Z","v":6218,"vw":2.192857},{"c":2.17,"h":2.18,"l":2.165,"n":160,"o":2.18,"t":"2026-10-16T15:20:00Z","v":65150,"vw":2.171496},{"c":2.155,"h":2.165,"l":2.15,"n":89,"o":2.165,"t":"2026-10-16T15:25:00Z","v":21402,"vw":2.152307},{"c":2.15,"h":2.165,"l":2.15,"n":98,"o":2.155,"t":"2026-10-16T15:30:00Z","v":16666,"vw":2.156175},{"c":2.155,"h":2.16,"l":2.15,"n":54,"o":2.155,"t":"2026-10-16T15:35:00Z","v":17399,"vw":2.158289},{"c":2.155,"h":2.165,"l":2.15,"n":94,"o":2.155,"t":"2026-10-16T15:40:00Z","v":11776,"vw":2.15987},{"c":2.16,"h":2.165,"l":2.155,"n":27,"o":2.16,"t":"2026-10-16T15:45:00Z","v":3440,"vw":2.159367},{"c":2.155,"h":2.165,"l":2.15,"n":44,"o":2.16,"t":"2026-10-16T15:50:00Z","v":20113,"vw":2.155874},{"c":2.15,"h":2.155,"l":2.15,"n":17,"o":2.155,"t":"2026-10-16T15:55:00Z","v":2145,"vw":2.154141},{"c":2.155,"h":2.155,"l":2.15,"n":43,"o":2.155,"t":"2026-10-16T16:00:00Z","v":4312,"vw":2.15375},{"c":2.15,"h":2.155,"l":2.15,"n":39,"o":2.155,"t":"2026-10-16T16:05:00Z","v":6059,"vw":2.150398},{"c":2.145,"h":2.15,"l":2.14,"n":76,"o":2.15,"t":"2026-10-16T16:10:00Z","v":10712,"vw":2.148271},{"c":2.155,"h":2.155,"l":2.145,"n":68,"o":2.145,"t":"2026-10-16T16:15:00Z","v":8437,"vw":2.151525},{"c":2.155,"h":2.16,"l":2.155,"n":12,"o":2.16,"t":"2026-10-16T16:20:00Z","v":1539,"vw":2.155338},{"c":2.145,"h":2.155,"l":2.145,"n":70,"o":2.15,"t":"2026-10-16T16:25:00Z","v":12649,"vw":2.14852},{"c":2.145,"h":2.145,"l":2.145,"n":16,"o":2.145,"t":"2026-10-16T16:30:00Z","v":1316,"vw":2.145},{"c":2.14,"h":2.15,"l":2.14,"n":59,"o":2.145,"t":"2026-10-16T16:35:00Z","v":9794,"vw":2.141396},{"c":2.135,"h":2.145,"l":2.13,"n":62,"o":2.145,"t":"2026-10-16T16:40:00Z","v":6027,"vw":2.136989},{"c":2.135,"h":2.14,"l":2.135,"n":22,"o":2.14,"t":"2026-10-16T16:45:00Z","v":2032,"vw":2.138053},{"c":2.145,"h":2.145,"l":2.13,"n":66,"o":2.135,"t":"2026-10-16T16:50:00Z","v":7918,"vw":2.137343},{"c":2.14,"h":2.145,"l":2.13,"n":77,"o":2.145,"t":"2026-10-16T16:55:00Z","v":15299,"vw":2.139401},{"c":2.145,"h":2.145,"l":2.145,"n":13,"o":2.145,"t":"2026-10-16T17:00:00Z","v":1514,"vw":2.145},{"c":2.145,"h":2.145,"l":2.14,"n":77,"o":2.145,"t":"2026-10-16T17:05:00Z","v":8673,"vw":2.140662},{"c":2.14,"h":2.145,"l":2.14,"n":36,"o":2.145,"t":"2026-10-16T17:10:00Z","v":3706,"vw":2.140318},{"c":2.135,"h":2.14,"l":2.13,"n":58,"o":2.14,"t":"2026-10-16T17:15:00Z","v":7630,"vw":2.136925},{"c":2.145,"h":2.145,"l":2.135,"n":52,"o":2.135,"t":"2026-10-16T17:20:00Z","v":6543,"vw":2.140155},{"c":2.145,"h":2.145,"l":2.14,"n":11,"o":2.14,"t":"2026-10-16T17:25:00Z","v":1278,"vw":2.140833},{"c":2.145,"h":2.15,"l":2.14,"n":62,"o":2.14,"t":"2026-10-16T17:30:00Z","v":6468,"vw":2.143669},{"c":2.14,"h":2.145,"l":2.14,"n":61,"o":2.145,"t":"2026-10-16T17:35:00Z","v":4658,"vw":2.142093},{"c":2.14,"h":2.145,"l":2.14,"n":99,"o":2.14,"t":"2026-10-16T17:40:00Z","v":8903,"vw":2.140694},{"c":2.13,"h":2.145,"l":2.13,"n":250,"o":2.14,"t":"2026-10-16T17:45:00Z","v":8760,"vw":2.139018},{"c":2.13,"h":2.135,"l":2.13,"n":44,"o":2.135,"t":"2026-10-16T17:50:00Z","v":2701,"vw":2.131579},{"c":2.135,"h":2.135,"l":2.13,"n":32,"o":2.135,"t":"2026-10-16T17:55:00Z","v":2273,"vw":2.131944},{"c":2.12,"h":2.135,"l":2.12,"n":70,"o":2.135,"t":"2026-10-16T18:00:00Z","v":10055,"vw":2.128649},{"c":2.11,"h":2.125,"l":2.11,"n":59,"o":2.125,"t":"2026-10-16T18:05:00Z","v":6181,"vw":2.119894},{"c":2.11,"h":2.115,"l":2.11,"n":51,"o":2.11,"t":"2026-10-16T18:10:00Z","v":5326,"vw":2.110535},{"c":2.1,"h":2.12,"l":2.1,"n":104,"o":2.11,"t":"2026-10-16T18:15:00Z","v":11686,"vw":2.107833},{"c":2.105,"h":2.105,"l":2.1,"n":71,"o":2.105,"t":"2026-10-16T18:20:00Z","v":8077,"vw":2.103028},{"c":2.115,"h":2.115,"l":2.105,"n":152,"o":2.105,"t":"2026-10-16T18:25:00Z","v":22413,"vw":2.107997},{"c":2.13,"h":2.13,"l":2.11,"n":71,"o":2.115,"t":"2026-10-16T18:30:00Z","v":10693,"vw":2.116169},{"c":2.125,"h":2.13,"l":2.12,"n":17,"o":2.125,"t":"2026-10-16T18:35:00Z","v":1559,"vw":2.126127},{"c":2.125,"h":2.13,"l":2.125,"n":56,"o":2.13,"t":"2026-10-16T18:40:00Z","v":5557,"vw":2.126295},{"c":2.13,"h":2.13,"l":2.12,"n":35,"o":2.13,"t":"2026-10-16T18:45:00Z","v":2108,"vw":2.126555},{"c":2.12,"h":2.13,"l":2.115,"n":85,"o":2.125,"t":"2026-10-16T18:50:00Z","v":10989,"vw":2.120322},{"c":2.1351,"h":2.1351,"l":2.115,"n":146,"o":2.115,"t":"2026-10-16T18:55:00Z","v":23888,"vw":2.127119},{"c":2.145,"h":2.145,"l":2.135,"n":95,"o":2.135,"t":"2026-10-16T19:00:00Z","v":7763,"vw":2.139994},{"c":2.14,"h":2.15,"l":2.135,"n":91,"o":2.145,"t":"2026-10-16T19:05:00Z","v":27132,"vw":2.145097},{"c":2.145,"h":2.15,"l":2.14,"n":83,"o":2.14,"t":"2026-10-16T19:10:00Z","v":9233,"vw":2.143887},{"c":2.13,"h":2.15,"l":2.125,"n":160,"o":2.15,"t":"2026-10-16T19:15:00Z","v":30520,"vw":2.13675},{"c":2.135,"h":2.14,"l":2.13,"n":57,"o":2.135,"t":"2026-10-16T19:20:00Z","v":5455,"vw":2.135},{"c":2.14,"h":2.14,"l":2.13,"n":61,"o":2.135,"t":"2026-10-16T19:25:00Z","v":6259,"vw":2.136849},{"c":2.13,"h":2.14,"l":2.12,"n":195,"o":2.135,"t":"2026-10-16T19:30:00Z","v":40975,"vw":2.129455},{"c":2.125,"h":2.135,"l":2.125,"n":158,"o":2.135,"t":"2026-10-16T19:35:00Z","v":23578,"vw":2.129502},{"c":2.12,"h":2.128,"l":2.12,"n":79,"o":2.125,"t":"2026-10-16T19:40:00Z","v":9484,"vw":2.122767},{"c":2.13,"h":2.13,"l":2.12,"n":94,"o":2.12,"t":"2026-10-16T19:45:00Z","v":10446,"vw":2.12478},{"c":2.13,"h":2.13,"l":2.125,"n":162,"o":2.13,"t":"2026-10-16T19:50:00Z","v":16483,"vw":2.127029},{"c":2.145,"h":2.15,"l":2.12,"n":512,"o":2.13,"t":"2026-10-16T19:55:00Z","v":75239,"vw":2.135529},{"c":2.145,"h":2.145,"l":2.13,"n":15,"o":2.13,"t":"2026-10-16T20:00:00Z","v":64193,"vw":2.130094},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-16T20:25:00Z","v":864,"vw":2.13},{"c":2.23,"h":2.23,"l":2.19,"n":6,"o":2.19,"t":"2026-10-16T20:45:00Z","v":1072,"vw":2.196955},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T20:50:00Z","v":101,"vw":2.22},{"c":2.11,"h":2.1163,"l":2.11,"n":2,"o":2.1163,"t":"2026-10-16T20:55:00Z","v":200,"vw":2.11315},{"c":2.3497,"h":2.3499,"l":2.32,"n":15,"o":2.3499,"t":"2026-10-19T11:10:00Z","v":4381,"vw":2.340381},{"c":2.31,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-10-19T11:15:00Z","v":586,"vw":2.305984},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-19T11:25:00Z","v":400,"vw":2.34},{"c":2.2395,"h":2.2395,"l":2.2395,"n":1,"o":2.2395,"t":"2026-10-19T11:35:00Z","v":150,"vw":2.2395},{"c":2.31,"h":2.31,"l":2.25,"n":4,"o":2.2579,"t":"2026-10-19T11:40:00Z","v":4631,"vw":2.282777},{"c":2.32,"h":2.33,"l":2.32,"n":3,"o":2.33,"t":"2026-10-19T11:50:00Z","v":1290,"vw":2.321667},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T11:55:00Z","v":100,"vw":2.29},{"c":2.2579,"h":2.2801,"l":2.2579,"n":4,"o":2.28,"t":"2026-10-19T12:00:00Z","v":5500,"vw":2.279605},{"c":2.3286,"h":2.3286,"l":2.29,"n":4,"o":2.29,"t":"2026-10-19T12:05:00Z","v":1100,"vw":2.310055},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-19T12:25:00Z","v":2501,"vw":2.28},{"c":2.3,"h":2.33,"l":2.3,"n":11,"o":2.33,"t":"2026-10-19T12:30:00Z","v":10161,"vw":2.311542},{"c":2.26,"h":2.33,"l":2.26,"n":4,"o":2.33,"t":"2026-10-19T12:35:00Z","v":493,"vw":2.287317},{"c":2.3407,"h":2.3407,"l":2.3407,"n":1,"o":2.3407,"t":"2026-10-19T13:15:00Z","v":900,"vw":2.3407},{"c":2.3441,"h":2.3441,"l":2.3441,"n":1,"o":2.3441,"t":"2026-10-19T13:20:00Z","v":439,"vw":2.3441},{"c":2.32,"h":2.48,"l":2.32,"n":97,"o":2.37,"t":"2026-10-19T13:25:00Z","v":23056,"vw":2.385984},{"c":2.21,"h":2.3557,"l":2.19,"n":363,"o":2.31,"t":"2026-10-19T13:30:00Z","v":374244,"vw":2.297343},{"c":2.205,"h":2.22,"l":2.195,"n":287,"o":2.21,"t":"2026-10-19T13:35:00Z","v":32753,"vw":2.20425},{"c":2.16,"h":2.205,"l":2.16,"n":189,"o":2.2,"t":"2026-10-19T13:40:00Z","v":24108,"vw":2.173374},{"c":2.135,"h":2.16,"l":2.125,"n":372,"o":2.16,"t":"2026-10-19T13:45:00Z","v":54868,"vw":2.138943},{"c":2.13,"h":2.145,"l":2.12,"n":279,"o":2.14,"t":"2026-10-19T13:50:00Z","v":27381,"vw":2.134951},{"c":2.145,"h":2.16,"l":2.13,"n":168,"o":2.13,"t":"2026-10-19T13:55:00Z","v":26840,"vw":2.150685},{"c":2.095,"h":2.145,"l":2.07,"n":387,"o":2.14,"t":"2026-10-19T14:00:00Z","v":76867,"vw":2.10347},{"c":2.1,"h":2.1299,"l":2.09,"n":243,"o":2.09,"t":"2026-10-19T14:05:00Z","v":43646,"vw":2.110868},{"c":2.1289,"h":2.1289,"l":2.095,"n":378,"o":2.1,"t":"2026-10-19T14:10:00Z","v":50740,"vw":2.107477},{"c":2.125,"h":2.13,"l":2.1,"n":472,"o":2.13,"t":"2026-10-19T14:15:00Z","v":69124,"vw":2.112214},{"c":2.13,"h":2.13,"l":2.12,"n":148,"o":2.125,"t":"2026-10-19T14:20:00Z","v":22091,"vw":2.1287},{"c":2.15,"h":2.16,"l":2.135,"n":107,"o":2.135,"t":"2026-10-19T14:25:00Z","v":16401,"vw":2.14754},{"c":2.17,"h":2.17,"l":2.145,"n":154,"o":2.15,"t":"2026-10-19T14:30:00Z","v":35205,"vw":2.152272},{"c":2.2,"h":2.21,"l":2.165,"n":130,"o":2.17,"t":"2026-10-19T14:35:00Z","v":35477,"vw":2.199983},{"c":2.175,"h":2.205,"l":2.17,"n":246,"o":2.2,"t":"2026-10-19T14:40:00Z","v":32584,"vw":2.19278},{"c":2.19,"h":2.2,"l":2.175,"n":118,"o":2.18,"t":"2026-10-19T14:45:00Z","v":16830,"vw":2.187137},{"c":2.2099,"h":2.21,"l":2.18,"n":112,"o":2.19,"t":"2026-10-19T14:50:00Z","v":16214,"vw":2.191839},{"c":2.215,"h":2.2199,"l":2.2,"n":62,"o":2.205,"t":"2026-10-19T14:55:00Z","v":12262,"vw":2.215937},{"c":2.21,"h":2.219,"l":2.21,"n":45,"o":2.2115,"t":"2026-10-19T15:00:00Z","v":6615,"vw":2.212246},{"c":2.255,"h":2.255,"l":2.2,"n":197,"o":2.21,"t":"2026-10-19T15:05:00Z","v":92918,"vw":2.240401},{"c":2.275,"h":2.285,"l":2.235,"n":375,"o":2.255,"t":"2026-10-19T15:10:00Z","v":91984,"vw":2.257993},{"c":2.3,"h":2.3,"l":2.28,"n":171,"o":2.28,"t":"2026-10-19T15:15:00Z","v":30661,"vw":2.290927},{"c":2.315,"h":2.33,"l":2.3,"n":185,"o":2.3,"t":"2026-10-19T15:20:00Z","v":55690,"vw":2.30846},{"c":2.31,"h":2.32,"l":2.31,"n":86,"o":2.315,"t":"2026-10-19T15:25:00Z","v":14808,"vw":2.315853},{"c":2.33,"h":2.33,"l":2.31,"n":97,"o":2.315,"t":"2026-10-19T15:30:00Z","v":45946,"vw":2.316739},{"c":2.335,"h":2.335,"l":2.325,"n":34,"o":2.325,"t":"2026-10-19T15:35:00Z","v":13998,"vw":2.333726},{"c":2.3481,"h":2.3491,"l":2.33,"n":98,"o":2.33,"t":"2026-10-19T15:40:00Z","v":37364,"vw":2.344272},{"c":2.3282,"h":2.34,"l":2.325,"n":119,"o":2.34,"t":"2026-10-19T15:45:00Z","v":18794,"vw":2.331412},{"c":2.29,"h":2.325,"l":2.29,"n":118,"o":2.325,"t":"2026-10-19T15:50:00Z","v":24932,"vw":2.300882},{"c":2.28,"h":2.285,"l":2.275,"n":40,"o":2.28,"t":"2026-10-19T15:55:00Z","v":14259,"vw":2.282139},{"c":2.285,"h":2.3,"l":2.28,"n":110,"o":2.285,"t":"2026-10-19T16:00:00Z","v":15197,"vw":2.291324},{"c":2.285,"h":2.3,"l":2.285,"n":244,"o":2.29,"t":"2026-10-19T16:05:00Z","v":54463,"vw":2.289378},{"c":2.29,"h":2.29,"l":2.28,"n":299,"o":2.285,"t":"2026-10-19T16:10:00Z","v":24087,"vw":2.28794},{"c":2.295,"h":2.295,"l":2.285,"n":112,"o":2.285,"t":"2026-10-19T16:15:00Z","v":8955,"vw":2.292136},{"c":2.3,"h":2.3,"l":2.285,"n":50,"o":2.29,"t":"2026-10-19T16:20:00Z","v":5941,"vw":2.290082},{"c":2.3,"h":2.3,"l":2.295,"n":65,"o":2.295,"t":"2026-10-19T16:25:00Z","v":10066,"vw":2.299636},{"c":2.295,"h":2.3,"l":2.29,"n":152,"o":2.295,"t":"2026-10-19T16:30:00Z","v":17562,"vw":2.297705},{"c":2.3,"h":2.3,"l":2.29,"n":24,"o":2.295,"t":"2026-10-19T16:35:00Z","v":2517,"vw":2.295},{"c":2.305,"h":2.305,"l":2.3,"n":93,"o":2.3,"t":"2026-10-19T16:40:00Z","v":8684,"vw":2.300618},{"c":2.295,"h":2.305,"l":2.29,"n":80,"o":2.305,"t":"2026-10-19T16:45:00Z","v":13531,"vw":2.29557},{"c":2.295,"h":2.3,"l":2.28,"n":51,"o":2.295,"t":"2026-10-19T16:50:00Z","v":8515,"vw":2.288352},{"c":2.3,"h":2.305,"l":2.295,"n":49,"o":2.3,"t":"2026-10-19T16:55:00Z","v":5973,"vw":2.301057},{"c":2.3,"h":2.305,"l":2.29,"n":89,"o":2.3,"t":"2026-10-19T17:00:00Z","v":10959,"vw":2.299533},{"c":2.29,"h":2.305,"l":2.29,"n":45,"o":2.305,"t":"2026-10-19T17:05:00Z","v":4559,"vw":2.296242},{"c":2.29,"h":2.295,"l":2.29,"n":46,"o":2.295,"t":"2026-10-19T17:10:00Z","v":1994,"vw":2.292559},{"c":2.3,"h":2.3,"l":2.295,"n":72,"o":2.295,"t":"2026-10-19T17:15:00Z","v":7366,"vw":2.29819},{"c":2.2903,"h":2.3,"l":2.29,"n":24,"o":2.3,"t":"2026-10-19T17:20:00Z","v":1616,"vw":2.298604},{"c":2.295,"h":2.295,"l":2.29,"n":28,"o":2.29,"t":"2026-10-19T17:25:00Z","v":1206,"vw":2.2945},{"c":2.29,"h":2.295,"l":2.29,"n":38,"o":2.295,"t":"2026-10-19T17:30:00Z","v":1927,"vw":2.294161},{"c":2.285,"h":2.295,"l":2.285,"n":50,"o":2.291,"t":"2026-10-19T17:35:00Z","v":7163,"vw":2.289862},{"c":2.285,"h":2.29,"l":2.28,"n":40,"o":2.285,"t":"2026-10-19T17:40:00Z","v":5428,"vw":2.285954},{"c":2.285,"h":2.29,"l":2.28,"n":62,"o":2.28,"t":"2026-10-19T17:45:00Z","v":4480,"vw":2.28473},{"c":2.285,"h":2.2888,"l":2.28,"n":28,"o":2.28,"t":"2026-10-19T17:50:00Z","v":1834,"vw":2.285231},{"c":2.315,"h":2.325,"l":2.285,"n":485,"o":2.285,"t":"2026-10-19T17:55:00Z","v":140792,"vw":2.30208},{"c":2.295,"h":2.34,"l":2.295,"n":787,"o":2.315,"t":"2026-10-19T18:00:00Z","v":143085,"vw":2.327131},{"c":2.3,"h":2.305,"l":2.285,"n":262,"o":2.3,"t":"2026-10-19T18:05:00Z","v":104633,"vw":2.292078},{"c":2.305,"h":2.305,"l":2.295,"n":129,"o":2.3,"t":"2026-10-19T18:10:00Z","v":20866,"vw":2.299793},{"c":2.295,"h":2.305,"l":2.295,"n":67,"o":2.305,"t":"2026-10-19T18:15:00Z","v":7398,"vw":2.298424},{"c":2.3,"h":2.305,"l":2.295,"n":89,"o":2.295,"t":"2026-10-19T18:20:00Z","v":13514,"vw":2.299672},{"c":2.29,"h":2.295,"l":2.29,"n":46,"o":2.2907,"t":"2026-10-19T18:25:00Z","v":6425,"vw":2.290963},{"c":2.2842,"h":2.285,"l":2.28,"n":7,"o":2.285,"t":"2026-10-19T18:30:00Z","v":610,"vw":2.28368},{"c":2.285,"h":2.285,"l":2.28,"n":39,"o":2.285,"t":"2026-10-19T18:35:00Z","v":3189,"vw":2.283775},{"c":2.285,"h":2.29,"l":2.285,"n":20,"o":2.285,"t":"2026-10-19T18:40:00Z","v":2910,"vw":2.28866},{"c":2.3,"h":2.3,"l":2.28,"n":151,"o":2.28,"t":"2026-10-19T18:45:00Z","v":21071,"vw":2.29041},{"c":2.3,"h":2.3088,"l":2.3,"n":61,"o":2.3,"t":"2026-10-19T18:50:00Z","v":7691,"vw":2.301044},{"c":2.3,"h":2.305,"l":2.3,"n":22,"o":2.3,"t":"2026-10-19T18:55:00Z","v":1584,"vw":2.301},{"c":2.295,"h":2.305,"l":2.295,"n":81,"o":2.305,"t":"2026-10-19T19:00:00Z","v":5883,"vw":2.298903},{"c":2.295,"h":2.3,"l":2.295,"n":13,"o":2.295,"t":"2026-10-19T19:05:00Z","v":1341,"vw":2.297083},{"c":2.285,"h":2.305,"l":2.285,"n":195,"o":2.295,"t":"2026-10-19T19:10:00Z","v":26357,"vw":2.295434},{"c":2.295,"h":2.295,"l":2.285,"n":64,"o":2.285,"t":"2026-10-19T19:15:00Z","v":8037,"vw":2.29068},{"c":2.295,"h":2.3,"l":2.29,"n":51,"o":2.295,"t":"2026-10-19T19:20:00Z","v":4375,"vw":2.294605},{"c":2.305,"h":2.305,"l":2.285,"n":252,"o":2.295,"t":"2026-10-19T19:25:00Z","v":45068,"vw":2.294384},{"c":2.295,"h":2.32,"l":2.295,"n":160,"o":2.305,"t":"2026-10-19T19:30:00Z","v":34755,"vw":2.311213},{"c":2.305,"h":2.305,"l":2.295,"n":71,"o":2.295,"t":"2026-10-19T19:35:00Z","v":14095,"vw":2.2995},{"c":2.3,"h":2.31,"l":2.3,"n":67,"o":2.3099,"t":"2026-10-19T19:40:00Z","v":61189,"vw":2.305193},{"c":2.315,"h":2.32,"l":2.3,"n":159,"o":2.305,"t":"2026-10-19T19:45:00Z","v":25098,"vw":2.310173},{"c":2.315,"h":2.32,"l":2.31,"n":280,"o":2.315,"t":"2026-10-19T19:50:00Z","v":39535,"vw":2.318382},{"c":2.3,"h":2.315,"l":2.29,"n":705,"o":2.315,"t":"2026-10-19T19:55:00Z","v":121868,"vw":2.299394},{"c":2.3,"h":2.31,"l":2.3,"n":12,"o":2.3,"t":"2026-10-19T20:00:00Z","v":170046,"vw":2.300514},{"c":2.325,"h":2.34,"l":2.325,"n":5,"o":2.34,"t":"2026-10-19T20:55:00Z","v":5000,"vw":2.339691},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T21:20:00Z","v":150,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-19T22:15:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T08:00:00Z","v":212,"vw":2.31},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-20T12:20:00Z","v":2270,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-20T13:00:00Z","v":3000,"vw":2.28},{"c":2.26,"h":2.31,"l":2.25,"n":78,"o":2.31,"t":"2026-10-20T13:30:00Z","v":15869,"vw":2.286423},{"c":2.2801,"h":2.2888,"l":2.26,"n":76,"o":2.26,"t":"2026-10-20T13:35:00Z","v":9063,"vw":2.276},{"c":2.29,"h":2.295,"l":2.275,"n":66,"o":2.285,"t":"2026-10-20T13:40:00Z","v":7209,"vw":2.285936},{"c":2.3,"h":2.3,"l":2.285,"n":201,"o":2.285,"t":"2026-10-20T13:45:00Z","v":30614,"vw":2.291339},{"c":2.33,"h":2.33,"l":2.3012,"n":169,"o":2.305,"t":"2026-10-20T13:50:00Z","v":17237,"vw":2.317958},{"c":2.34,"h":2.34,"l":2.315,"n":111,"o":2.32,"t":"2026-10-20T13:55:00Z","v":12596,"vw":2.327531},{"c":2.345,"h":2.35,"l":2.325,"n":175,"o":2.345,"t":"2026-10-20T14:00:00Z","v":18362,"vw":2.335962},{"c":2.335,"h":2.345,"l":2.335,"n":58,"o":2.345,"t":"2026-10-20T14:05:00Z","v":17508,"vw":2.34214},{"c":2.34,"h":2.345,"l":2.335,"n":56,"o":2.335,"t":"2026-10-20T14:10:00Z","v":6915,"vw":2.340103},{"c":2.36,"h":2.365,"l":2.345,"n":95,"o":2.345,"t":"2026-10-20T14:15:00Z","v":10326,"vw":2.3554},{"c":2.35,"h":2.355,"l":2.335,"n":133,"o":2.35,"t":"2026-10-20T14:20:00Z","v":16574,"vw":2.341826},{"c":2.36,"h":2.365,"l":2.35,"n":67,"o":2.35,"t":"2026-10-20T14:25:00Z","v":5616,"vw":2.356692},{"c":2.3598,"h":2.365,"l":2.355,"n":65,"o":2.365,"t":"2026-10-20T14:30:00Z","v":5511,"vw":2.359305},{"c":2.375,"h":2.375,"l":2.355,"n":30,"o":2.355,"t":"2026-10-20T14:35:00Z","v":1098,"vw":2.365},{"c":2.38,"h":2.385,"l":2.37,"n":98,"o":2.375,"t":"2026-10-20T14:40:00Z","v":12118,"vw":2.377469},{"c":2.385,"h":2.39,"l":2.385,"n":49,"o":2.385,"t":"2026-10-20T14:45:00Z","v":2706,"vw":2.389211},{"c":2.3899,"h":2.3899,"l":2.375,"n":55,"o":2.38,"t":"2026-10-20T14:50:00Z","v":5326,"vw":2.381961},{"c":2.385,"h":2.39,"l":2.38,"n":42,"o":2.38,"t":"2026-10-20T14:55:00Z","v":3030,"vw":2.385},{"c":2.385,"h":2.39,"l":2.38,"n":23,"o":2.39,"t":"2026-10-20T15:00:00Z","v":1147,"vw":2.384447},{"c":2.39,"h":2.4,"l":2.385,"n":76,"o":2.39,"t":"2026-10-20T15:05:00Z","v":7398,"vw":2.388483},{"c":2.38,"h":2.39,"l":2.37,"n":81,"o":2.39,"t":"2026-10-20T15:10:00Z","v":4485,"vw":2.383182},{"c":2.35,"h":2.38,"l":2.35,"n":173,"o":2.37,"t":"2026-10-20T15:15:00Z","v":20442,"vw":2.364801},{"c":2.355,"h":2.355,"l":2.345,"n":80,"o":2.355,"t":"2026-10-20T15:20:00Z","v":10505,"vw":2.350166},{"c":2.365,"h":2.375,"l":2.355,"n":142,"o":2.36,"t":"2026-10-20T15:25:00Z","v":16973,"vw":2.362564},{"c":2.36,"h":2.375,"l":2.36,"n":74,"o":2.37,"t":"2026-10-20T15:30:00Z","v":7642,"vw":2.368914},{"c":2.365,"h":2.365,"l":2.36,"n":25,"o":2.36,"t":"2026-10-20T15:35:00Z","v":1159,"vw":2.363125},{"c":2.36,"h":2.365,"l":2.36,"n":27,"o":2.365,"t":"2026-10-20T15:40:00Z","v":1287,"vw":2.364417},{"c":2.365,"h":2.389,"l":2.35,"n":251,"o":2.36,"t":"2026-10-20T15:45:00Z","v":40369,"vw":2.373244},{"c":2.355,"h":2.36,"l":2.345,"n":112,"o":2.36,"t":"2026-10-20T15:50:00Z","v":14842,"vw":2.352211},{"c":2.35,"h":2.355,"l":2.35,"n":32,"o":2.355,"t":"2026-10-20T15:55:00Z","v":2156,"vw":2.353683},{"c":2.335,"h":2.355,"l":2.33,"n":73,"o":2.355,"t":"2026-10-20T16:00:00Z","v":7599,"vw":2.342654},{"c":2.345,"h":2.345,"l":2.33,"n":109,"o":2.335,"t":"2026-10-20T16:05:00Z","v":11920,"vw":2.338962},{"c":2.38,"h":2.39,"l":2.34,"n":244,"o":2.34,"t":"2026-10-20T16:10:00Z","v":146064,"vw":2.359137},{"c":2.375,"h":2.385,"l":2.37,"n":56,"o":2.385,"t":"2026-10-20T16:15:00Z","v":7134,"vw":2.378975},{"c":2.385,"h":2.385,"l":2.37,"n":170,"o":2.375,"t":"2026-10-20T16:20:00Z","v":16640,"vw":2.379137},{"c":2.395,"h":2.395,"l":2.38,"n":103,"o":2.385,"t":"2026-10-20T16:25:00Z","v":8121,"vw":2.389394},{"c":2.405,"h":2.4072,"l":2.395,"n":40,"o":2.395,"t":"2026-10-20T16:30:00Z","v":2863,"vw":2.402645},{"c":2.405,"h":2.415,"l":2.4,"n":158,"o":2.405,"t":"2026-10-20T16:35:00Z","v":14126,"vw":2.409244},{"c":2.405,"h":2.405,"l":2.4,"n":14,"o":2.4,"t":"2026-10-20T16:40:00Z","v":655,"vw":2.402},{"c":2.405,"h":2.41,"l":2.4,"n":37,"o":2.4,"t":"2026-10-20T16:45:00Z","v":2365,"vw":2.404246},{"c":2.405,"h":2.415,"l":2.395,"n":287,"o":2.4,"t":"2026-10-20T16:50:00Z","v":34592,"vw":2.404889},{"c":2.39,"h":2.405,"l":2.39,"n":70,"o":2.4,"t":"2026-10-20T16:55:00Z","v":7642,"vw":2.393771},{"c":2.395,"h":2.395,"l":2.39,"n":32,"o":2.39,"t":"2026-10-20T17:00:00Z","v":1751,"vw":2.390714},{"c":2.395,"h":2.4,"l":2.39,"n":30,"o":2.39,"t":"2026-10-20T17:05:00Z","v":2646,"vw":2.394534},{"c":2.395,"h":2.4,"l":2.395,"n":32,"o":2.395,"t":"2026-10-20T17:10:00Z","v":3565,"vw":2.395311},{"c":2.405,"h":2.41,"l":2.395,"n":85,"o":2.4,"t":"2026-10-20T17:15:00Z","v":10898,"vw":2.402837},{"c":2.425,"h":2.43,"l":2.405,"n":144,"o":2.405,"t":"2026-10-20T17:20:00Z","v":27228,"vw":2.413389},{"c":2.4399,"h":2.4399,"l":2.43,"n":33,"o":2.43,"t":"2026-10-20T17:25:00Z","v":6718,"vw":2.433483},{"c":2.4315,"h":2.4315,"l":2.43,"n":5,"o":2.43,"t":"2026-10-20T17:30:00Z","v":260,"vw":2.43075},{"c":2.435,"h":2.435,"l":2.43,"n":10,"o":2.43,"t":"2026-10-20T17:35:00Z","v":5175,"vw":2.434902},{"c":2.425,"h":2.435,"l":2.415,"n":214,"o":2.435,"t":"2026-10-20T17:40:00Z","v":44767,"vw":2.427316},{"c":2.435,"h":2.435,"l":2.425,"n":94,"o":2.425,"t":"2026-10-20T17:45:00Z","v":15498,"vw":2.430288},{"c":2.435,"h":2.435,"l":2.43,"n":13,"o":2.435,"t":"2026-10-20T17:50:00Z","v":2764,"vw":2.434808},{"c":2.41,"h":2.435,"l":2.41,"n":91,"o":2.435,"t":"2026-10-20T17:55:00Z","v":29702,"vw":2.423457},{"c":2.41,"h":2.415,"l":2.4,"n":130,"o":2.415,"t":"2026-10-20T18:00:00Z","v":19528,"vw":2.410817},{"c":2.41,"h":2.415,"l":2.41,"n":35,"o":2.41,"t":"2026-10-20T18:05:00Z","v":2603,"vw":2.412378},{"c":2.41,"h":2.42,"l":2.41,"n":24,"o":2.415,"t":"2026-10-20T18:10:00Z","v":2239,"vw":2.414773},{"c":2.41,"h":2.415,"l":2.41,"n":15,"o":2.415,"t":"2026-10-20T18:15:00Z","v":1261,"vw":2.412778},{"c":2.415,"h":2.42,"l":2.415,"n":66,"o":2.415,"t":"2026-10-20T18:20:00Z","v":9479,"vw":2.417284},{"c":2.425,"h":2.425,"l":2.415,"n":147,"o":2.42,"t":"2026-10-20T18:25:00Z","v":29914,"vw":2.418881},{"c":2.42,"h":2.425,"l":2.415,"n":61,"o":2.42,"t":"2026-10-20T18:30:00Z","v":8615,"vw":2.417716},{"c":2.42,"h":2.42,"l":2.415,"n":36,"o":2.415,"t":"2026-10-20T18:35:00Z","v":1859,"vw":2.416155},{"c":2.41,"h":2.43,"l":2.405,"n":200,"o":2.42,"t":"2026-10-20T18:40:00Z","v":32882,"vw":2.413968},{"c":2.375,"h":2.405,"l":2.37,"n":330,"o":2.405,"t":"2026-10-20T18:45:00Z","v":62427,"vw":2.381837},{"c":2.375,"h":2.375,"l":2.37,"n":24,"o":2.37,"t":"2026-10-20T18:50:00Z","v":2041,"vw":2.3734},{"c":2.37,"h":2.37,"l":2.37,"n":12,"o":2.37,"t":"2026-10-20T18:55:00Z","v":1389,"vw":2.37},{"c":2.37,"h":2.38,"l":2.37,"n":36,"o":2.37,"t":"2026-10-20T19:00:00Z","v":1823,"vw":2.375},{"c":2.375,"h":2.38,"l":2.37,"n":67,"o":2.37,"t":"2026-10-20T19:05:00Z","v":4609,"vw":2.374925},{"c":2.38,"h":2.38,"l":2.37,"n":270,"o":2.375,"t":"2026-10-20T19:10:00Z","v":37282,"vw":2.373654},{"c":2.36,"h":2.38,"l":2.36,"n":205,"o":2.375,"t":"2026-10-20T19:15:00Z","v":18616,"vw":2.370602},{"c":2.345,"h":2.365,"l":2.345,"n":75,"o":2.36,"t":"2026-10-20T19:20:00Z","v":5850,"vw":2.353417},{"c":2.355,"h":2.36,"l":2.345,"n":114,"o":2.345,"t":"2026-10-20T19:25:00Z","v":10601,"vw":2.352308},{"c":2.355,"h":2.36,"l":2.355,"n":51,"o":2.355,"t":"2026-10-20T19:30:00Z","v":4333,"vw":2.35575},{"c":2.38,"h":2.38,"l":2.355,"n":163,"o":2.355,"t":"2026-10-20T19:35:00Z","v":15203,"vw":2.366887},{"c":2.368,"h":2.375,"l":2.365,"n":135,"o":2.375,"t":"2026-10-20T19:40:00Z","v":14583,"vw":2.369466},{"c":2.38,"h":2.38,"l":2.368,"n":293,"o":2.37,"t":"2026-10-20T19:45:00Z","v":20433,"vw":2.375063},{"c":2.375,"h":2.385,"l":2.365,"n":315,"o":2.37,"t":"2026-10-20T19:50:00Z","v":37184,"vw":2.375148},{"c":2.39,"h":2.42,"l":2.37,"n":1792,"o":2.375,"t":"2026-10-20T19:55:00Z","v":331999,"vw":2.394495},{"c":2.39,"h":2.39,"l":2.39,"n":7,"o":2.39,"t":"2026-10-20T20:00:00Z","v":119380,"vw":2.39},{"c":2.3528,"h":2.3528,"l":2.3528,"n":1,"o":2.3528,"t":"2026-10-20T20:50:00Z","v":250,"vw":2.3528},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T21:00:00Z","v":6960,"vw":2.39},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T21:30:00Z","v":200,"vw":2.35},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T21:50:00Z","v":2900,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T22:25:00Z","v":800,"vw":2.43},{"c":2.39,"h":2.3901,"l":2.39,"n":4,"o":2.3901,"t":"2026-10-21T12:00:00Z","v":140400,"vw":2.390046},{"c":2.34,"h":2.37,"l":2.34,"n":37,"o":2.36,"t":"2026-10-21T13:30:00Z","v":9698,"vw":2.358339},{"c":2.39,"h":2.39,"l":2.35,"n":180,"o":2.35,"t":"2026-10-21T13:35:00Z","v":17956,"vw":2.378133},{"c":2.38,"h":2.4,"l":2.38,"n":246,"o":2.39,"t":"2026-10-21T13:40:00Z","v":55225,"vw":2.391297},{"c":2.4,"h":2.41,"l":2.38,"n":155,"o":2.38,"t":"2026-10-21T13:45:00Z","v":13847,"vw":2.397798},{"c":2.39,"h":2.4,"l":2.39,"n":47,"o":2.4,"t":"2026-10-21T13:50:00Z","v":3359,"vw":2.390978},{"c":2.41,"h":2.41,"l":2.39,"n":141,"o":2.39,"t":"2026-10-21T13:55:00Z","v":14265,"vw":2.400454},{"c":2.395,"h":2.42,"l":2.395,"n":108,"o":2.41,"t":"2026-10-21T14:00:00Z","v":8557,"vw":2.409621},{"c":2.415,"h":2.415,"l":2.39,"n":66,"o":2.395,"t":"2026-10-21T14:05:00Z","v":3505,"vw":2.403865},{"c":2.43,"h":2.43,"l":2.415,"n":116,"o":2.42,"t":"2026-10-21T14:10:00Z","v":11231,"vw":2.421398},{"c":2.425,"h":2.425,"l":2.405,"n":107,"o":2.42,"t":"2026-10-21T14:15:00Z","v":20338,"vw":2.418419},{"c":2.44,"h":2.445,"l":2.425,"n":46,"o":2.43,"t":"2026-10-21T14:20:00Z","v":3827,"vw":2.435026},{"c":2.455,"h":2.4699,"l":2.44,"n":165,"o":2.445,"t":"2026-10-21T14:25:00Z","v":14041,"vw":2.461402},{"c":2.46,"h":2.47,"l":2.455,"n":175,"o":2.46,"t":"2026-10-21T14:30:00Z","v":21042,"vw":2.46595},{"c":2.4593,"h":2.465,"l":2.4501,"n":100,"o":2.465,"t":"2026-10-21T14:35:00Z","v":9276,"vw":2.458022},{"c":2.4501,"h":2.465,"l":2.4501,"n":118,"o":2.455,"t":"2026-10-21T14:40:00Z","v":22426,"vw":2.456932},{"c":2.455,"h":2.455,"l":2.45,"n":26,"o":2.45,"t":"2026-10-21T14:45:00Z","v":2481,"vw":2.454706},{"c":2.445,"h":2.46,"l":2.445,"n":137,"o":2.455,"t":"2026-10-21T14:50:00Z","v":15362,"vw":2.453372},{"c":2.445,"h":2.448,"l":2.445,"n":39,"o":2.445,"t":"2026-10-21T14:55:00Z","v":1810,"vw":2.44523},{"c":2.445,"h":2.45,"l":2.44,"n":78,"o":2.445,"t":"2026-10-21T15:00:00Z","v":2613,"vw":2.444947},{"c":2.435,"h":2.45,"l":2.435,"n":136,"o":2.445,"t":"2026-10-21T15:05:00Z","v":8548,"vw":2.440843},{"c":2.435,"h":2.435,"l":2.42,"n":162,"o":2.435,"t":"2026-10-21T15:10:00Z","v":80730,"vw":2.424228},{"c":2.415,"h":2.4301,"l":2.41,"n":120,"o":2.43,"t":"2026-10-21T15:15:00Z","v":67282,"vw":2.412224},{"c":2.42,"h":2.425,"l":2.41,"n":126,"o":2.41,"t":"2026-10-21T15:20:00Z","v":10351,"vw":2.418003},{"c":2.425,"h":2.425,"l":2.42,"n":53,"o":2.42,"t":"2026-10-21T15:25:00Z","v":2073,"vw":2.420892},{"c":2.43,"h":2.43,"l":2.425,"n":56,"o":2.43,"t":"2026-10-21T15:30:00Z","v":3465,"vw":2.429747},{"c":2.43,"h":2.435,"l":2.43,"n":48,"o":2.435,"t":"2026-10-21T15:35:00Z","v":2665,"vw":2.430764},{"c":2.43,"h":2.435,"l":2.43,"n":27,"o":2.43,"t":"2026-10-21T15:40:00Z","v":2204,"vw":2.430615},{"c":2.43,"h":2.44,"l":2.43,"n":70,"o":2.44,"t":"2026-10-21T15:45:00Z","v":2860,"vw":2.432236},{"c":2.43,"h":2.435,"l":2.425,"n":160,"o":2.435,"t":"2026-10-21T15:50:00Z","v":13424,"vw":2.428473},{"c":2.43,"h":2.435,"l":2.425,"n":90,"o":2.43,"t":"2026-10-21T15:55:00Z","v":10541,"vw":2.430158},{"c":2.43,"h":2.435,"l":2.43,"n":34,"o":2.43,"t":"2026-10-21T16:00:00Z","v":1509,"vw":2.431966},{"c":2.425,"h":2.435,"l":2.425,"n":151,"o":2.435,"t":"2026-10-21T16:05:00Z","v":12409,"vw":2.430075},{"c":2.425,"h":2.4299,"l":2.425,"n":32,"o":2.425,"t":"2026-10-21T16:10:00Z","v":3806,"vw":2.428106},{"c":2.435,"h":2.435,"l":2.425,"n":99,"o":2.43,"t":"2026-10-21T16:15:00Z","v":10770,"vw":2.43022},{"c":2.435,"h":2.435,"l":2.425,"n":105,"o":2.43,"t":"2026-10-21T16:20:00Z","v":13035,"vw":2.429144},{"c":2.435,"h":2.435,"l":2.435,"n":12,"o":2.435,"t":"2026-10-21T16:25:00Z","v":788,"vw":2.435},{"c":2.44,"h":2.44,"l":2.435,"n":20,"o":2.435,"t":"2026-10-21T16:30:00Z","v":1167,"vw":2.43562},{"c":2.44,"h":2.445,"l":2.43,"n":84,"o":2.435,"t":"2026-10-21T16:35:00Z","v":6717,"vw":2.439108},{"c":2.435,"h":2.445,"l":2.43,"n":77,"o":2.44,"t":"2026-10-21T16:40:00Z","v":8428,"vw":2.434046},{"c":2.43,"h":2.435,"l":2.43,"n":40,"o":2.435,"t":"2026-10-21T16:45:00Z","v":1706,"vw":2.43375},{"c":2.439,"h":2.439,"l":2.435,"n":23,"o":2.435,"t":"2026-10-21T16:50:00Z","v":1887,"vw":2.435584},{"c":2.44,"h":2.44,"l":2.435,"n":38,"o":2.435,"t":"2026-10-21T16:55:00Z","v":6381,"vw":2.439018},{"c":2.435,"h":2.435,"l":2.435,"n":29,"o":2.435,"t":"2026-10-21T17:00:00Z","v":2224,"vw":2.435},{"c":2.435,"h":2.435,"l":2.4301,"n":48,"o":2.435,"t":"2026-10-21T17:05:00Z","v":7238,"vw":2.431226},{"c":2.425,"h":2.435,"l":2.42,"n":104,"o":2.435,"t":"2026-10-21T17:10:00Z","v":12005,"vw":2.42681},{"c":2.42,"h":2.425,"l":2.42,"n":48,"o":2.425,"t":"2026-10-21T17:15:00Z","v":1727,"vw":2.422198},{"c":2.415,"h":2.425,"l":2.415,"n":34,"o":2.425,"t":"2026-10-21T17:20:00Z","v":5953,"vw":2.418321},{"c":2.42,"h":2.42,"l":2.41,"n":31,"o":2.41,"t":"2026-10-21T17:25:00Z","v":2470,"vw":2.415882},{"c":2.415,"h":2.42,"l":2.415,"n":28,"o":2.415,"t":"2026-10-21T17:30:00Z","v":2551,"vw":2.41525},{"c":2.415,"h":2.42,"l":2.415,"n":24,"o":2.415,"t":"2026-10-21T17:35:00Z","v":1723,"vw":2.416161},{"c":2.425,"h":2.425,"l":2.415,"n":55,"o":2.415,"t":"2026-10-21T17:40:00Z","v":4965,"vw":2.42068},{"c":2.425,"h":2.425,"l":2.42,"n":52,"o":2.425,"t":"2026-10-21T17:45:00Z","v":1932,"vw":2.421667},{"c":2.415,"h":2.425,"l":2.415,"n":65,"o":2.425,"t":"2026-10-21T17:50:00Z","v":5285,"vw":2.420107},{"c":2.425,"h":2.425,"l":2.415,"n":27,"o":2.415,"t":"2026-10-21T17:55:00Z","v":2088,"vw":2.41997},{"c":2.425,"h":2.43,"l":2.425,"n":26,"o":2.425,"t":"2026-10-21T18:00:00Z","v":2243,"vw":2.426418},{"c":2.425,"h":2.43,"l":2.42,"n":31,"o":2.425,"t":"2026-10-21T18:05:00Z","v":2136,"vw":2.426864},{"c":2.43,"h":2.43,"l":2.42,"n":45,"o":2.425,"t":"2026-10-21T18:10:00Z","v":3320,"vw":2.424265},{"c":2.435,"h":2.435,"l":2.43,"n":50,"o":2.43,"t":"2026-10-21T18:15:00Z","v":3024,"vw":2.431907},{"c":2.43,"h":2.435,"l":2.425,"n":80,"o":2.43,"t":"2026-10-21T18:20:00Z","v":6592,"vw":2.429198},{"c":2.435,"h":2.435,"l":2.425,"n":25,"o":2.425,"t":"2026-10-21T18:25:00Z","v":2626,"vw":2.429906},{"c":2.435,"h":2.435,"l":2.43,"n":24,"o":2.435,"t":"2026-10-21T18:30:00Z","v":1084,"vw":2.4325},{"c":2.425,"h":2.435,"l":2.415,"n":277,"o":2.43,"t":"2026-10-21T18:35:00Z","v":30457,"vw":2.421428},{"c":2.435,"h":2.435,"l":2.425,"n":89,"o":2.425,"t":"2026-10-21T18:40:00Z","v":5136,"vw":2.430961},{"c":2.425,"h":2.43,"l":2.42,"n":136,"o":2.43,"t":"2026-10-21T18:45:00Z","v":3896,"vw":2.427817},{"c":2.42,"h":2.425,"l":2.41,"n":141,"o":2.425,"t":"2026-10-21T18:50:00Z","v":16185,"vw":2.41556},{"c":2.41,"h":2.42,"l":2.41,"n":58,"o":2.42,"t":"2026-10-21T18:55:00Z","v":2611,"vw":2.417619},{"c":2.4099,"h":2.415,"l":2.405,"n":54,"o":2.41,"t":"2026-10-21T19:00:00Z","v":4643,"vw":2.410963},{"c":2.4189,"h":2.4189,"l":2.405,"n":73,"o":2.405,"t":"2026-10-21T19:05:00Z","v":5666,"vw":2.411157},{"c":2.405,"h":2.41,"l":2.4,"n":68,"o":2.41,"t":"2026-10-21T19:10:00Z","v":6146,"vw":2.407285},{"c":2.385,"h":2.405,"l":2.381,"n":117,"o":2.405,"t":"2026-10-21T19:15:00Z","v":23758,"vw":2.39652},{"c":2.38,"h":2.385,"l":2.38,"n":98,"o":2.385,"t":"2026-10-21T19:20:00Z","v":7286,"vw":2.382386},{"c":2.38,"h":2.39,"l":2.38,"n":118,"o":2.385,"t":"2026-10-21T19:25:00Z","v":6925,"vw":2.381703},{"c":2.375,"h":2.385,"l":2.37,"n":190,"o":2.38,"t":"2026-10-21T19:30:00Z","v":15480,"vw":2.375568},{"c":2.36,"h":2.375,"l":2.36,"n":158,"o":2.375,"t":"2026-10-21T19:35:00Z","v":42351,"vw":2.369209},{"c":2.36,"h":2.365,"l":2.36,"n":253,"o":2.36,"t":"2026-10-21T19:40:00Z","v":21172,"vw":2.360437},{"c":2.36,"h":2.365,"l":2.36,"n":162,"o":2.365,"t":"2026-10-21T19:45:00Z","v":10441,"vw":2.361291},{"c":2.345,"h":2.3688,"l":2.34,"n":489,"o":2.365,"t":"2026-10-21T19:50:00Z","v":28270,"vw":2.355893},{"c":2.369,"h":2.38,"l":2.34,"n":905,"o":2.34,"t":"2026-10-21T19:55:00Z","v":143426,"vw":2.360113},{"c":2.36,"h":2.37,"l":2.36,"n":5,"o":2.36,"t":"2026-10-21T20:00:00Z","v":86821,"vw":2.360023},{"c":2.3619,"h":2.3619,"l":2.3619,"n":1,"o":2.3619,"t":"2026-10-21T22:30:00Z","v":200,"vw":2.3619},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T10:55:00Z","v":680,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-22T11:10:00Z","v":704,"vw":2.37},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T11:40:00Z","v":100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T12:15:00Z","v":680,"vw":2.41},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-22T12:55:00Z","v":350,"vw":2.29},{"c":2.32,"h":2.375,"l":2.29,"n":67,"o":2.33,"t":"2026-10-22T13:30:00Z","v":26444,"vw":2.325079},{"c":2.37,"h":2.37,"l":2.33,"n":57,"o":2.33,"t":"2026-10-22T13:35:00Z","v":8872,"vw":2.350479},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-22T13:40:00Z","v":101,"vw":2.38},{"c":2.385,"h":2.39,"l":2.37,"n":79,"o":2.37,"t":"2026-10-22T13:45:00Z","v":6136,"vw":2.377971},{"c":2.405,"h":2.41,"l":2.3801,"n":19,"o":2.39,"t":"2026-10-22T13:50:00Z","v":6070,"vw":2.383028},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.41,"t":"2026-10-22T13:55:00Z","v":558,"vw":2.412},{"c":2.4,"h":2.43,"l":2.395,"n":83,"o":2.43,"t":"2026-10-22T14:00:00Z","v":6738,"vw":2.416256},{"c":2.41,"h":2.41,"l":2.37,"n":144,"o":2.39,"t":"2026-10-22T14:05:00Z","v":27138,"vw":2.380996},{"c":2.38,"h":2.405,"l":2.38,"n":91,"o":2.405,"t":"2026-10-22T14:10:00Z","v":6816,"vw":2.392058},{"c":2.39,"h":2.39,"l":2.38,"n":179,"o":2.38,"t":"2026-10-22T14:15:00Z","v":15149,"vw":2.381236},{"c":2.38,"h":2.395,"l":2.38,"n":71,"o":2.395,"t":"2026-10-22T14:20:00Z","v":5754,"vw":2.383112},{"c":2.3989,"h":2.3989,"l":2.38,"n":272,"o":2.38,"t":"2026-10-22T14:25:00Z","v":30574,"vw":2.382703},{"c":2.39,"h":2.405,"l":2.39,"n":35,"o":2.4,"t":"2026-10-22T14:30:00Z","v":2721,"vw":2.40024},{"c":2.4,"h":2.405,"l":2.395,"n":59,"o":2.395,"t":"2026-10-22T14:35:00Z","v":4334,"vw":2.399063},{"c":2.415,"h":2.416,"l":2.401,"n":56,"o":2.401,"t":"2026-10-22T14:40:00Z","v":7608,"vw":2.40981},{"c":2.4,"h":2.415,"l":2.4,"n":112,"o":2.415,"t":"2026-10-22T14:45:00Z","v":10217,"vw":2.409534},{"c":2.395,"h":2.4,"l":2.395,"n":25,"o":2.4,"t":"2026-10-22T14:50:00Z","v":2795,"vw":2.398934},{"c":2.39,"h":2.395,"l":2.38,"n":42,"o":2.395,"t":"2026-10-22T14:55:00Z","v":3928,"vw":2.386722},{"c":2.365,"h":2.39,"l":2.365,"n":229,"o":2.39,"t":"2026-10-22T15:00:00Z","v":33066,"vw":2.378018},{"c":2.365,"h":2.375,"l":2.365,"n":33,"o":2.365,"t":"2026-10-22T15:05:00Z","v":2978,"vw":2.369527},{"c":2.37,"h":2.37,"l":2.365,"n":20,"o":2.37,"t":"2026-10-22T15:10:00Z","v":1723,"vw":2.366154},{"c":2.375,"h":2.385,"l":2.37,"n":62,"o":2.37,"t":"2026-10-22T15:15:00Z","v":6266,"vw":2.377812},{"c":2.39,"h":2.39,"l":2.38,"n":73,"o":2.38,"t":"2026-10-22T15:20:00Z","v":4995,"vw":2.381434},{"c":2.39,"h":2.39,"l":2.38,"n":36,"o":2.38,"t":"2026-10-22T15:25:00Z","v":2567,"vw":2.384121},{"c":2.38,"h":2.39,"l":2.375,"n":74,"o":2.39,"t":"2026-10-22T15:30:00Z","v":8699,"vw":2.379989},{"c":2.38,"h":2.385,"l":2.38,"n":44,"o":2.385,"t":"2026-10-22T15:35:00Z","v":4113,"vw":2.380728},{"c":2.38,"h":2.385,"l":2.375,"n":41,"o":2.38,"t":"2026-10-22T15:40:00Z","v":2751,"vw":2.38053},{"c":2.38,"h":2.38,"l":2.38,"n":19,"o":2.38,"t":"2026-10-22T15:45:00Z","v":1041,"vw":2.38},{"c":2.38,"h":2.385,"l":2.375,"n":61,"o":2.3782,"t":"2026-10-22T15:50:00Z","v":6265,"vw":2.379706},{"c":2.385,"h":2.385,"l":2.38,"n":33,"o":2.38,"t":"2026-10-22T15:55:00Z","v":1781,"vw":2.383318},{"c":2.38,"h":2.39,"l":2.38,"n":21,"o":2.39,"t":"2026-10-22T16:00:00Z","v":539,"vw":2.38625},{"c":2.375,"h":2.38,"l":2.375,"n":60,"o":2.38,"t":"2026-10-22T16:05:00Z","v":2818,"vw":2.379022},{"c":2.375,"h":2.38,"l":2.375,"n":18,"o":2.38,"t":"2026-10-22T16:10:00Z","v":464,"vw":2.3775},{"c":2.385,"h":2.39,"l":2.38,"n":45,"o":2.38,"t":"2026-10-22T16:15:00Z","v":1646,"vw":2.382495},{"c":2.39,"h":2.39,"l":2.3888,"n":28,"o":2.39,"t":"2026-10-22T16:20:00Z","v":880,"vw":2.389386},{"c":2.395,"h":2.395,"l":2.385,"n":45,"o":2.39,"t":"2026-10-22T16:25:00Z","v":2983,"vw":2.390273},{"c":2.38,"h":2.4,"l":2.38,"n":223,"o":2.4,"t":"2026-10-22T16:30:00Z","v":17904,"vw":2.386098},{"c":2.375,"h":2.38,"l":2.375,"n":56,"o":2.38,"t":"2026-10-22T16:35:00Z","v":3384,"vw":2.37942},{"c":2.37,"h":2.3712,"l":2.365,"n":29,"o":2.3712,"t":"2026-10-22T16:40:00Z","v":2297,"vw":2.369808},{"c":2.3613,"h":2.37,"l":2.36,"n":56,"o":2.37,"t":"2026-10-22T16:45:00Z","v":4518,"vw":2.368724},{"c":2.375,"h":2.375,"l":2.365,"n":35,"o":2.37,"t":"2026-10-22T16:50:00Z","v":3429,"vw":2.36938},{"c":2.37,"h":2.38,"l":2.37,"n":21,"o":2.375,"t":"2026-10-22T16:55:00Z","v":1402,"vw":2.376428},{"c":2.36,"h":2.375,"l":2.36,"n":156,"o":2.37,"t":"2026-10-22T17:00:00Z","v":17600,"vw":2.369397},{"c":2.36,"h":2.36,"l":2.35,"n":49,"o":2.36,"t":"2026-10-22T17:05:00Z","v":5888,"vw":2.359357},{"c":2.365,"h":2.37,"l":2.36,"n":28,"o":2.36,"t":"2026-10-22T17:10:00Z","v":8256,"vw":2.36576},{"c":2.37,"h":2.375,"l":2.37,"n":32,"o":2.37,"t":"2026-10-22T17:15:00Z","v":2826,"vw":2.370201},{"c":2.375,"h":2.375,"l":2.37,"n":37,"o":2.375,"t":"2026-10-22T17:20:00Z","v":3103,"vw":2.371891},{"c":2.37,"h":2.38,"l":2.37,"n":29,"o":2.375,"t":"2026-10-22T17:25:00Z","v":1088,"vw":2.3755},{"c":2.38,"h":2.38,"l":2.375,"n":43,"o":2.38,"t":"2026-10-22T17:30:00Z","v":2268,"vw":2.376233},{"c":2.39,"h":2.39,"l":2.38,"n":41,"o":2.38,"t":"2026-10-22T17:35:00Z","v":2501,"vw":2.38114},{"c":2.39,"h":2.39,"l":2.39,"n":24,"o":2.39,"t":"2026-10-22T17:40:00Z","v":388,"vw":2.39},{"c":2.385,"h":2.39,"l":2.385,"n":37,"o":2.39,"t":"2026-10-22T17:45:00Z","v":2559,"vw":2.387699},{"c":2.385,"h":2.385,"l":2.37,"n":78,"o":2.38,"t":"2026-10-22T17:50:00Z","v":6677,"vw":2.379397},{"c":2.375,"h":2.39,"l":2.37,"n":56,"o":2.39,"t":"2026-10-22T17:55:00Z","v":5942,"vw":2.379563},{"c":2.385,"h":2.39,"l":2.375,"n":108,"o":2.375,"t":"2026-10-22T18:00:00Z","v":12718,"vw":2.380155},{"c":2.395,"h":2.395,"l":2.385,"n":46,"o":2.39,"t":"2026-10-22T18:05:00Z","v":6926,"vw":2.38741},{"c":2.395,"h":2.4,"l":2.39,"n":66,"o":2.395,"t":"2026-10-22T18:10:00Z","v":8439,"vw":2.391966},{"c":2.41,"h":2.41,"l":2.395,"n":49,"o":2.3999,"t":"2026-10-22T18:15:00Z","v":6448,"vw":2.399791},{"c":2.415,"h":2.415,"l":2.41,"n":43,"o":2.41,"t":"2026-10-22T18:20:00Z","v":3051,"vw":2.414435},{"c":2.4,"h":2.415,"l":2.4,"n":186,"o":2.415,"t":"2026-10-22T18:25:00Z","v":18484,"vw":2.408641},{"c":2.395,"h":2.4,"l":2.395,"n":16,"o":2.395,"t":"2026-10-22T18:30:00Z","v":817,"vw":2.396774},{"c":2.4,"h":2.4,"l":2.39,"n":190,"o":2.4,"t":"2026-10-22T18:35:00Z","v":22093,"vw":2.397105},{"c":2.4,"h":2.4,"l":2.395,"n":19,"o":2.395,"t":"2026-10-22T18:40:00Z","v":425,"vw":2.396667},{"c":2.395,"h":2.4,"l":2.385,"n":126,"o":2.4,"t":"2026-10-22T18:45:00Z","v":20173,"vw":2.390851},{"c":2.4,"h":2.405,"l":2.39,"n":130,"o":2.395,"t":"2026-10-22T18:50:00Z","v":20208,"vw":2.394389},{"c":2.4,"h":2.4,"l":2.395,"n":44,"o":2.395,"t":"2026-10-22T18:55:00Z","v":3537,"vw":2.39577},{"c":2.4,"h":2.4,"l":2.395,"n":41,"o":2.395,"t":"2026-10-22T19:00:00Z","v":2371,"vw":2.397097},{"c":2.405,"h":2.405,"l":2.4,"n":85,"o":2.4,"t":"2026-10-22T19:05:00Z","v":10162,"vw":2.402966},{"c":2.41,"h":2.415,"l":2.405,"n":53,"o":2.405,"t":"2026-10-22T19:10:00Z","v":3752,"vw":2.41},{"c":2.41,"h":2.415,"l":2.405,"n":54,"o":2.415,"t":"2026-10-22T19:15:00Z","v":4242,"vw":2.410403},{"c":2.4001,"h":2.41,"l":2.4001,"n":71,"o":2.41,"t":"2026-10-22T19:20:00Z","v":12115,"vw":2.405467},{"c":2.405,"h":2.405,"l":2.4,"n":41,"o":2.405,"t":"2026-10-22T19:25:00Z","v":1938,"vw":2.404333},{"c":2.395,"h":2.405,"l":2.385,"n":137,"o":2.405,"t":"2026-10-22T19:30:00Z","v":24254,"vw":2.391607},{"c":2.395,"h":2.395,"l":2.39,"n":33,"o":2.39,"t":"2026-10-22T19:35:00Z","v":1206,"vw":2.3925},{"c":2.4,"h":2.4,"l":2.3969,"n":72,"o":2.4,"t":"2026-10-22T19:40:00Z","v":5670,"vw":2.39968},{"c":2.4,"h":2.405,"l":2.395,"n":152,"o":2.4,"t":"2026-10-22T19:45:00Z","v":22742,"vw":2.40147},{"c":2.415,"h":2.415,"l":2.395,"n":105,"o":2.395,"t":"2026-10-22T19:50:00Z","v":9677,"vw":2.406372},{"c":2.405,"h":2.425,"l":2.4,"n":578,"o":2.42,"t":"2026-10-22T19:55:00Z","v":78827,"vw":2.413896},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-22T20:00:00Z","v":86910,"vw":2.41},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-22T22:10:00Z","v":259,"vw":2.35}],"history":[{"c":3.2,"h":3.23,"l":3.025,"n":9500,"o":3.15,"t":"2024-10-21T04:00:00Z","v":1235401,"vw":3.146558},{"c":3.12,"h":3.22,"l":3.065,"n":5952,"o":3.17,"t":"2024-10-22T04:00:00Z","v":588884,"vw":3.120018},{"c":3.32,"h":3.375,"l":3.035,"n":7101,"o":3.09,"t":"2024-10-23T04:00:00Z","v":1259860,"vw":3.209173},{"c":3.1,"h":3.39,"l":3.07,"n":8721,"o":3.31,"t":"2024-10-24T04:00:00Z","v":985611,"vw":3.181916},{"c":2.83,"h":3.1,"l":2.82,"n":7167,"o":3.1,"t":"2024-10-25T04:00:00Z","v":1255039,"vw":2.939075},{"c":2.83,"h":3.02,"l":2.82,"n":6766,"o":2.85,"t":"2024-10-28T04:00:00Z","v":773474,"vw":2.878222},{"c":2.84,"h":2.92,"l":2.745,"n":10147,"o":2.83,"t":"2024-10-29T04:00:00Z","v":2098744,"vw":2.838376},{"c":2.7,"h":2.855,"l":2.665,"n":9283,"o":2.8,"t":"2024-10-30T04:00:00Z","v":1614138,"vw":2.763168},{"c":2.73,"h":2.93,"l":2.66,"n":11550,"o":2.67,"t":"2024-10-31T04:00:00Z","v":2803870,"vw":2.803774},{"c":3.32,"h":3.34,"l":2.71,"n":13953,"o":2.74,"t":"2024-11-01T04:00:00Z","v":2861255,"vw":3.119129},{"c":3.73,"h":4.07,"l":3.1906,"n":20759,"o":3.25,"t":"2024-11-04T05:00:00Z","v":2853415,"vw":3.817991},{"c":3.78,"h":3.8,"l":3.46,"n":10982,"o":3.62,"t":"2024-11-05T05:00:00Z","v":1293942,"vw":3.689687},{"c":3.84,"h":4.165,"l":3.65,"n":11189,"o":3.87,"t":"2024-11-06T05:00:00Z","v":1332587,"vw":3.920765},{"c":3.81,"h":4.12,"l":3.77,"n":9624,"o":3.87,"t":"2024-11-07T05:00:00Z","v":1330059,"vw":3.925319},{"c":3.96,"h":4.05,"l":3.76,"n":9998,"o":3.85,"t":"2024-11-08T05:00:00Z","v":1461395,"vw":3.949272},{"c":4.03,"h":4.145,"l":3.885,"n":9249,"o":4.01,"t":"2024-11-11T05:00:00Z","v":1402873,"vw":4.016918},{"c":3.71,"h":4.14,"l":3.65,"n":7791,"o":4,"t":"2024-11-12T05:00:00Z","v":898431,"vw":3.770963},{"c":3.92,"h":4.44,"l":3.8906,"n":16605,"o":4.08,"t":"2024-11-13T05:00:00Z","v":2225405,"vw":4.160489},{"c":3.95,"h":4.16,"l":3.9,"n":13136,"o":3.97,"t":"2024-11-14T05:00:00Z","v":1348947,"vw":3.978656},{"c":3.47,"h":4,"l":3.36,"n":13232,"o":3.99,"t":"2024-11-15T05:00:00Z","v":1832087,"vw":3.508089},{"c":3.05,"h":3.48,"l":3,"n":8829,"o":3.48,"t":"2024-11-18T05:00:00Z","v":1471255,"vw":3.138946},{"c":2.99,"h":3.065,"l":2.9125,"n":7954,"o":3.06,"t":"2024-11-19T05:00:00Z","v":1179117,"vw":2.973378},{"c":3.13,"h":3.2,"l":2.9,"n":10266,"o":3.01,"t":"2024-11-20T05:00:00Z","v":1244473,"vw":3.124006},{"c":3.18,"h":3.25,"l":2.99,"n":7899,"o":3.12,"t":"2024-11-21T05:00:00Z","v":1088559,"vw":3.13126},{"c":3.23,"h":3.42,"l":3.08,"n":8998,"o":3.2,"t":"2024-11-22T05:00:00Z","v":1171471,"vw":3.2826},{"c":3.5,"h":3.6,"l":3.28,"n":7607,"o":3.33,"t":"2024-11-25T05:00:00Z","v":869867,"vw":3.507868},{"c":3.48,"h":3.55,"l":3.38,"n":5453,"o":3.47,"t":"2024-11-26T05:00:00Z","v":535657,"vw":3.493075},{"c":3.63,"h":3.7,"l":3.54,"n":6249,"o":3.56,"t":"2024-11-27T05:00:00Z","v":548192,"vw":3.626616},{"c":3.61,"h":3.73,"l":3.61,"n":3585,"o":3.69,"t":"2024-11-29T05:00:00Z","v":423855,"vw":3.645079},{"c":3.66,"h":3.905,"l":3.61,"n":13038,"o":3.71,"t":"2024-12-02T05:00:00Z","v":1081838,"vw":3.709261},{"c":3.36,"h":3.63,"l":3.29,"n":11140,"o":3.62,"t":"2024-12-03T05:00:00Z","v":1177853,"vw":3.3814},{"c":3.39,"h":3.45,"l":3.255,"n":6462,"o":3.31,"t":"2024-12-04T05:00:00Z","v":770983,"vw":3.384403},{"c":3.34,"h":3.47,"l":3.28,"n":7354,"o":3.32,"t":"2024-12-05T05:00:00Z","v":847924,"vw":3.366403},{"c":3.5,"h":3.57,"l":3.36,"n":8177,"o":3.37,"t":"2024-12-06T05:00:00Z","v":924974,"vw":3.483046},{"c":3.89,"h":4,"l":3.53,"n":10718,"o":3.53,"t":"2024-12-09T05:00:00Z","v":1329657,"vw":3.905538},{"c":3.61,"h":3.945,"l":3.59,"n":9166,"o":3.91,"t":"2024-12-10T05:00:00Z","v":779691,"vw":3.668573},{"c":3.5,"h":3.72,"l":3.45,"n":6350,"o":3.66,"t":"2024-12-11T05:00:00Z","v":761724,"vw":3.527852},{"c":3.13,"h":3.53,"l":3.12,"n":8870,"o":3.43,"t":"2024-12-12T05:00:00Z","v":900366,"vw":3.260143},{"c":3.09,"h":3.2,"l":3.01,"n":8476,"o":3.2,"t":"2024-12-13T05:00:00Z","v":908534,"vw":3.115331},{"c":3.1,"h":3.25,"l":3.075,"n":12070,"o":3.11,"t":"2024-12-16T05:00:00Z","v":1726688,"vw":3.150259},{"c":3.13,"h":3.25,"l":3.05,"n":10086,"o":3.07,"t":"2024-12-17T05:00:00Z","v":1967902,"vw":3.140463},{"c":2.915,"h":3.22,"l":2.81,"n":10240,"o":3.17,"t":"2024-12-18T05:00:00Z","v":1473713,"vw":2.953249},{"c":2.93,"h":3.01,"l":2.795,"n":6320,"o":2.93,"t":"2024-12-19T05:00:00Z","v":975232,"vw":2.904226},{"c":3,"h":3.1,"l":2.89,"n":7153,"o":2.9,"t":"2024-12-20T05:00:00Z","v":1854042,"vw":3.004891},{"c":3.18,"h":3.27,"l":2.98,"n":9295,"o":3.13,"t":"2024-12-23T05:00:00Z","v":983567,"vw":3.180093},{"c":3.22,"h":3.26,"l":3.135,"n":4762,"o":3.21,"t":"2024-12-24T05:00:00Z","v":421099,"vw":3.220659},{"c":3.19,"h":3.32,"l":3.18,"n":6967,"o":3.26,"t":"2024-12-26T05:00:00Z","v":684280,"vw":3.241906},{"c":3.06,"h":3.28,"l":3.03,"n":7034,"o":3.13,"t":"2024-12-27T05:00:00Z","v":745783,"vw":3.10017},{"c":2.92,"h":3.07,"l":2.89,"n":10442,"o":3,"t":"2024-12-30T05:00:00Z","v":1561251,"vw":2.945158},{"c":3.03,"h":3.08,"l":2.85,"n":11790,"o":2.99,"t":"2024-12-31T05:00:00Z","v":2463326,"vw":2.987674},{"c":3,"h":3.2,"l":2.89,"n":9763,"o":3.1,"t":"2025-01-02T05:00:00Z","v":1025022,"vw":3.022062},{"c":3.24,"h":3.33,"l":3.01,"n":12290,"o":3.01,"t":"2025-01-03T05:00:00Z","v":1591797,"vw":3.216376},{"c":3.13,"h":3.315,"l":3.045,"n":11575,"o":3.24,"t":"2025-01-06T05:00:00Z","v":1384135,"vw":3.195752},{"c":2.99,"h":3.19,"l":2.95,"n":11177,"o":3.13,"t":"2025-01-07T05:00:00Z","v":1296125,"vw":3.048548},{"c":2.78,"h":3.02,"l":2.75,"n":10787,"o":3.01,"t":"2025-01-08T05:00:00Z","v":1605625,"vw":2.809567},{"c":2.75,"h":3.06,"l":2.74,"n":16545,"o":3.05,"t":"2025-01-10T05:00:00Z","v":2544514,"vw":2.86148},{"c":2.56,"h":2.7385,"l":2.46,"n":14354,"o":2.69,"t":"2025-01-13T05:00:00Z","v":2127562,"vw":2.550206},{"c":2.645,"h":2.67,"l":2.41,"n":10787,"o":2.6,"t":"2025-01-14T05:00:00Z","v":1336059,"vw":2.580549},{"c":2.85,"h":2.89,"l":2.71,"n":10476,"o":2.77,"t":"2025-01-15T05:00:00Z","v":1539713,"vw":2.804151},{"c":2.39,"h":2.93,"l":2.34,"n":15675,"o":2.92,"t":"2025-01-16T05:00:00Z","v":3442961,"vw":2.500089},{"c":2.24,"h":2.405,"l":2.16,"n":16457,"o":2.4,"t":"2025-01-17T05:00:00Z","v":3170743,"vw":2.273598},{"c":2.25,"h":2.39,"l":2.19,"n":16185,"o":2.26,"t":"2025-01-21T05:00:00Z","v":3066108,"vw":2.295702},{"c":2.26,"h":2.4,"l":2.23,"n":17614,"o":2.25,"t":"2025-01-22T05:00:00Z","v":2895622,"vw":2.317217},{"c":2.3,"h":2.36,"l":2.13,"n":15288,"o":2.25,"t":"2025-01-23T05:00:00Z","v":2368917,"vw":2.264218},{"c":2.22,"h":2.41,"l":2.2088,"n":18074,"o":2.27,"t":"2025-01-24T05:00:00Z","v":2476378,"vw":2.294812},{"c":2.4,"h":2.45,"l":2.21,"n":22246,"o":2.22,"t":"2025-01-27T05:00:00Z","v":4045579,"vw":2.321039},{"c":2.4,"h":2.52,"l":2.27,"n":18525,"o":2.36,"t":"2025-01-28T05:00:00Z","v":3253714,"vw":2.371503},{"c":1.89,"h":2.37,"l":1.7601,"n":45367,"o":1.77,"t":"2025-01-29T05:00:00Z","v":12472223,"vw":2.009935},{"c":1.66,"h":1.94,"l":1.66,"n":17649,"o":1.91,"t":"2025-01-30T05:00:00Z","v":3660384,"vw":1.751781},{"c":1.74,"h":1.79,"l":1.69,"n":14249,"o":1.7,"t":"2025-01-31T05:00:00Z","v":3145871,"vw":1.730232},{"c":1.68,"h":1.83,"l":1.62,"n":12003,"o":1.7,"t":"2025-02-03T05:00:00Z","v":2210643,"vw":1.728752},{"c":1.63,"h":1.7087,"l":1.61,"n":9881,"o":1.66,"t":"2025-02-04T05:00:00Z","v":2001003,"vw":1.64726},{"c":2.14,"h":2.19,"l":1.76,"n":18437,"o":1.78,"t":"2025-02-05T05:00:00Z","v":4859838,"vw":1.963435},{"c":2.16,"h":2.355,"l":2.08,"n":16273,"o":2.14,"t":"2025-02-06T05:00:00Z","v":3285098,"vw":2.232932},{"c":1.92,"h":2.25,"l":1.91,"n":7632,"o":2.17,"t":"2025-02-07T05:00:00Z","v":1635831,"vw":2.002462},{"c":2.06,"h":2.225,"l":1.875,"n":10762,"o":1.95,"t":"2025-02-10T05:00:00Z","v":1758198,"vw":2.092503},{"c":2.08,"h":2.085,"l":1.9507,"n":8174,"o":2,"t":"2025-02-11T05:00:00Z","v":1282795,"vw":2.045863},{"c":2.16,"h":2.2,"l":2,"n":6637,"o":2.02,"t":"2025-02-12T05:00:00Z","v":940218,"vw":2.143978},{"c":2.43,"h":2.435,"l":2.2001,"n":9860,"o":2.27,"t":"2025-02-13T05:00:00Z","v":1569657,"vw":2.362044},{"c":2.43,"h":2.575,"l":2.39,"n":7103,"o":2.48,"t":"2025-02-14T05:00:00Z","v":849142,"vw":2.473332},{"c":2.48,"h":2.58,"l":2.3713,"n":6809,"o":2.43,"t":"2025-02-18T05:00:00Z","v":775940,"vw":2.47888},{"c":2.53,"h":2.635,"l":2.42,"n":6845,"o":2.49,"t":"2025-02-19T05:00:00Z","v":1025481,"vw":2.547388},{"c":2.47,"h":2.635,"l":2.39,"n":8079,"o":2.51,"t":"2025-02-20T05:00:00Z","v":1254708,"vw":2.499735},{"c":2.32,"h":2.59,"l":2.185,"n":7082,"o":2.54,"t":"2025-02-21T05:00:00Z","v":1020073,"vw":2.296472},{"c":2.225,"h":2.4,"l":2.215,"n":6228,"o":2.32,"t":"2025-02-24T05:00:00Z","v":1981000,"vw":2.255758},{"c":2.12,"h":2.29,"l":2.03,"n":7034,"o":2.29,"t":"2025-02-25T05:00:00Z","v":1020647,"vw":2.120634},{"c":2.15,"h":2.265,"l":2.08,"n":7238,"o":2.12,"t":"2025-02-26T05:00:00Z","v":962393,"vw":2.166994},{"c":2.02,"h":2.2,"l":1.995,"n":4323,"o":2.1,"t":"2025-02-27T05:00:00Z","v":509151,"vw":2.070391},{"c":2.07,"h":2.088,"l":1.91,"n":5573,"o":2,"t":"2025-02-28T05:00:00Z","v":894200,"vw":1.997866},{"c":1.92,"h":2.135,"l":1.88,"n":5945,"o":2.09,"t":"2025-03-03T05:00:00Z","v":574108,"vw":1.949071},{"c":1.87,"h":1.985,"l":1.85,"n":8946,"o":1.92,"t":"2025-03-04T05:00:00Z","v":1285666,"vw":1.89451},{"c":1.93,"h":1.95,"l":1.79,"n":7075,"o":1.9,"t":"2025-03-05T05:00:00Z","v":1221276,"vw":1.867095},{"c":1.93,"h":2.005,"l":1.845,"n":5806,"o":1.87,"t":"2025-03-06T05:00:00Z","v":953178,"vw":1.893603},{"c":1.82,"h":1.98,"l":1.81,"n":3830,"o":1.93,"t":"2025-03-07T05:00:00Z","v":430715,"vw":1.860897},{"c":1.79,"h":1.8476,"l":1.705,"n":6657,"o":1.82,"t":"2025-03-10T04:00:00Z","v":1400769,"vw":1.773451},{"c":1.84,"h":1.855,"l":1.7,"n":5339,"o":1.82,"t":"2025-03-11T04:00:00Z","v":770662,"vw":1.765852},{"c":1.95,"h":1.98,"l":1.83,"n":5606,"o":1.9,"t":"2025-03-12T04:00:00Z","v":771017,"vw":1.906513},{"c":1.81,"h":1.96,"l":1.76,"n":4409,"o":1.95,"t":"2025-03-13T04:00:00Z","v":552347,"vw":1.803766},{"c":1.77,"h":1.88,"l":1.76,"n":4441,"o":1.86,"t":"2025-03-14T04:00:00Z","v":641720,"vw":1.790612},{"c":1.89,"h":1.94,"l":1.795,"n":5276,"o":1.82,"t":"2025-03-17T04:00:00Z","v":1083521,"vw":1.867966},{"c":1.77,"h":1.84,"l":1.7,"n":4043,"o":1.84,"t":"2025-03-18T04:00:00Z","v":829086,"vw":1.764993},{"c":1.79,"h":1.83,"l":1.76,"n":2506,"o":1.8,"t":"2025-03-19T04:00:00Z","v":440565,"vw":1.793826},{"c":1.82,"h":1.86,"l":1.78,"n":3316,"o":1.8,"t":"2025-03-20T04:00:00Z","v":462993,"vw":1.814593},{"c":1.91,"h":1.92,"l":1.775,"n":5125,"o":1.8,"t":"2025-03-21T04:00:00Z","v":1667681,"vw":1.869677},{"c":1.98,"h":2,"l":1.87,"n":6924,"o":1.92,"t":"2025-03-24T04:00:00Z","v":916364,"vw":1.934408},{"c":1.87,"h":1.9883,"l":1.8,"n":4762,"o":1.98,"t":"2025-03-25T04:00:00Z","v":999327,"vw":1.849647},{"c":1.76,"h":1.88,"l":1.74,"n":3863,"o":1.85,"t":"2025-03-26T04:00:00Z","v":496938,"vw":1.776861},{"c":1.79,"h":2.015,"l":1.74,"n":5930,"o":1.86,"t":"2025-03-27T04:00:00Z","v":1010820,"vw":1.854828},{"c":1.81,"h":1.81,"l":1.68,"n":5097,"o":1.75,"t":"2025-03-28T04:00:00Z","v":938789,"vw":1.750251},{"c":1.59,"h":1.76,"l":1.58,"n":5549,"o":1.76,"t":"2025-03-31T04:00:00Z","v":968075,"vw":1.605889},{"c":1.39,"h":1.57,"l":1.3601,"n":5041,"o":1.57,"t":"2025-04-01T04:00:00Z","v":1056460,"vw":1.433664},{"c":1.355,"h":1.41,"l":1.34,"n":5904,"o":1.34,"t":"2025-04-02T04:00:00Z","v":659333,"vw":1.368235},{"c":1.285,"h":1.3,"l":1.21,"n":4105,"o":1.26,"t":"2025-04-03T04:00:00Z","v":645349,"vw":1.273567},{"c":1.17,"h":1.28,"l":1.13,"n":6749,"o":1.25,"t":"2025-04-04T04:00:00Z","v":1275768,"vw":1.194776},{"c":1.16,"h":1.2,"l":1.085,"n":5746,"o":1.171,"t":"2025-04-07T04:00:00Z","v":996751,"vw":1.135673},{"c":1.04,"h":1.23,"l":1.02,"n":4863,"o":1.19,"t":"2025-04-08T04:00:00Z","v":903571,"vw":1.075073},{"c":1.17,"h":1.24,"l":1.01,"n":6320,"o":1.03,"t":"2025-04-09T04:00:00Z","v":1201415,"vw":1.133461},{"c":1.13,"h":1.1865,"l":1.055,"n":4627,"o":1.17,"t":"2025-04-10T04:00:00Z","v":687843,"vw":1.100832},{"c":1.23,"h":1.25,"l":1.09,"n":5266,"o":1.14,"t":"2025-04-11T04:00:00Z","v":844760,"vw":1.181835},{"c":1.22,"h":1.27,"l":1.185,"n":3322,"o":1.26,"t":"2025-04-14T04:00:00Z","v":659116,"vw":1.221645},{"c":1.27,"h":1.315,"l":1.2,"n":3283,"o":1.2,"t":"2025-04-15T04:00:00Z","v":714618,"vw":1.263081},{"c":1.26,"h":1.285,"l":1.2,"n":4909,"o":1.26,"t":"2025-04-16T04:00:00Z","v":1003318,"vw":1.254143},{"c":1.29,"h":1.34,"l":1.23,"n":4180,"o":1.25,"t":"2025-04-17T04:00:00Z","v":908336,"vw":1.285877},{"c":1.36,"h":1.405,"l":1.275,"n":4016,"o":1.29,"t":"2025-04-21T04:00:00Z","v":799849,"vw":1.369728},{"c":1.47,"h":1.475,"l":1.36,"n":5992,"o":1.39,"t":"2025-04-22T04:00:00Z","v":1608992,"vw":1.450734},{"c":1.5,"h":1.565,"l":1.44,"n":5331,"o":1.52,"t":"2025-04-23T04:00:00Z","v":864370,"vw":1.51414},{"c":1.51,"h":1.53,"l":1.45,"n":2998,"o":1.49,"t":"2025-04-24T04:00:00Z","v":426047,"vw":1.491022},{"c":1.43,"h":1.505,"l":1.41,"n":3515,"o":1.5,"t":"2025-04-25T04:00:00Z","v":545615,"vw":1.435908},{"c":1.42,"h":1.535,"l":1.405,"n":3687,"o":1.44,"t":"2025-04-28T04:00:00Z","v":542565,"vw":1.439784},{"c":1.37,"h":1.42,"l":1.36,"n":2753,"o":1.4,"t":"2025-04-29T04:00:00Z","v":403304,"vw":1.378883},{"c":1.42,"h":1.44,"l":1.325,"n":3730,"o":1.35,"t":"2025-04-30T04:00:00Z","v":737643,"vw":1.401678},{"c":1.45,"h":1.49,"l":1.405,"n":3292,"o":1.45,"t":"2025-05-01T04:00:00Z","v":696943,"vw":1.458087},{"c":1.45,"h":1.51,"l":1.44,"n":6310,"o":1.44,"t":"2025-05-02T04:00:00Z","v":700422,"vw":1.477671},{"c":1.36,"h":1.45,"l":1.33,"n":3658,"o":1.43,"t":"2025-05-05T04:00:00Z","v":640922,"vw":1.355655},{"c":1.25,"h":1.33,"l":1.23,"n":3727,"o":1.32,"t":"2025-05-06T04:00:00Z","v":787197,"vw":1.271125},{"c":1.23,"h":1.27,"l":1.2007,"n":3722,"o":1.25,"t":"2025-05-07T04:00:00Z","v":752163,"vw":1.23557},{"c":1.26,"h":1.3199,"l":1.2,"n":4625,"o":1.23,"t":"2025-05-08T04:00:00Z","v":911949,"vw":1.272287},{"c":1.23,"h":1.3,"l":1.2,"n":3260,"o":1.24,"t":"2025-05-09T04:00:00Z","v":765792,"vw":1.225194},{"c":1.29,"h":1.325,"l":1.25,"n":3946,"o":1.27,"t":"2025-05-12T04:00:00Z","v":685701,"vw":1.287755},{"c":1.21,"h":1.3,"l":1.21,"n":3655,"o":1.3,"t":"2025-05-13T04:00:00Z","v":781438,"vw":1.242247},{"c":1.19,"h":1.24,"l":1.17,"n":3962,"o":1.21,"t":"2025-05-14T04:00:00Z","v":634971,"vw":1.186524},{"c":1.26,"h":1.26,"l":1.16,"n":2960,"o":1.24,"t":"2025-05-15T04:00:00Z","v":609041,"vw":1.210513},{"c":1.26,"h":1.265,"l":1.225,"n":3367,"o":1.26,"t":"2025-05-16T04:00:00Z","v":413315,"vw":1.248139},{"c":1.25,"h":1.29,"l":1.21,"n":3947,"o":1.24,"t":"2025-05-19T04:00:00Z","v":625314,"vw":1.243688},{"c":1.28,"h":1.31,"l":1.22,"n":3833,"o":1.231,"t":"2025-05-20T04:00:00Z","v":549905,"vw":1.272187},{"c":1.21,"h":1.29,"l":1.2,"n":3979,"o":1.28,"t":"2025-05-21T04:00:00Z","v":747105,"vw":1.242395},{"c":1.24,"h":1.24,"l":1.1807,"n":4203,"o":1.2,"t":"2025-05-22T04:00:00Z","v":612798,"vw":1.217288},{"c":1.2,"h":1.22,"l":1.19,"n":3496,"o":1.22,"t":"2025-05-23T04:00:00Z","v":778254,"vw":1.202563},{"c":1.2,"h":1.23,"l":1.18,"n":3079,"o":1.21,"t":"2025-05-27T04:00:00Z","v":558155,"vw":1.200494},{"c":1.25,"h":1.26,"l":1.175,"n":6343,"o":1.19,"t":"2025-05-28T04:00:00Z","v":1005203,"vw":1.223576},{"c":1.25,"h":1.27,"l":1.215,"n":4954,"o":1.25,"t":"2025-05-29T04:00:00Z","v":661759,"vw":1.245186},{"c":1.21,"h":1.235,"l":1.195,"n":3028,"o":1.23,"t":"2025-05-30T04:00:00Z","v":575977,"vw":1.213502},{"c":1.28,"h":1.28,"l":1.19,"n":6311,"o":1.23,"t":"2025-06-02T04:00:00Z","v":936505,"vw":1.250857},{"c":1.36,"h":1.395,"l":1.24,"n":7422,"o":1.28,"t":"2025-06-03T04:00:00Z","v":1699473,"vw":1.332484},{"c":1.5,"h":1.51,"l":1.29,"n":8338,"o":1.34,"t":"2025-06-04T04:00:00Z","v":2225603,"vw":1.433433},{"c":1.47,"h":1.6,"l":1.46,"n":5067,"o":1.51,"t":"2025-06-05T04:00:00Z","v":1045311,"vw":1.526135},{"c":1.52,"h":1.56,"l":1.45,"n":7927,"o":1.48,"t":"2025-06-06T04:00:00Z","v":841015,"vw":1.523013},{"c":1.49,"h":1.58,"l":1.45,"n":6048,"o":1.53,"t":"2025-06-09T04:00:00Z","v":845565,"vw":1.489402},{"c":1.63,"h":1.6694,"l":1.49,"n":6850,"o":1.49,"t":"2025-06-10T04:00:00Z","v":1038270,"vw":1.609188},{"c":1.48,"h":1.635,"l":1.475,"n":5447,"o":1.63,"t":"2025-06-11T04:00:00Z","v":853851,"vw":1.528078},{"c":1.46,"h":1.49,"l":1.42,"n":3945,"o":1.45,"t":"2025-06-12T04:00:00Z","v":320272,"vw":1.464345},{"c":1.34,"h":1.43,"l":1.31,"n":5354,"o":1.41,"t":"2025-06-13T04:00:00Z","v":1018753,"vw":1.349444},{"c":1.51,"h":1.51,"l":1.3301,"n":6222,"o":1.35,"t":"2025-06-16T04:00:00Z","v":922903,"vw":1.468733},{"c":1.5,"h":1.51,"l":1.41,"n":7343,"o":1.5,"t":"2025-06-17T04:00:00Z","v":1295826,"vw":1.47256},{"c":1.38,"h":1.54,"l":1.37,"n":6486,"o":1.47,"t":"2025-06-18T04:00:00Z","v":717407,"vw":1.441694},{"c":1.3,"h":1.405,"l":1.24,"n":5185,"o":1.39,"t":"2025-06-20T04:00:00Z","v":1285060,"vw":1.304837},{"c":1.3,"h":1.34,"l":1.24,"n":4175,"o":1.28,"t":"2025-06-23T04:00:00Z","v":608958,"vw":1.287175},{"c":1.35,"h":1.39,"l":1.285,"n":4091,"o":1.3,"t":"2025-06-24T04:00:00Z","v":641368,"vw":1.354542},{"c":1.31,"h":1.37,"l":1.295,"n":3763,"o":1.34,"t":"2025-06-25T04:00:00Z","v":443146,"vw":1.335741},{"c":1.26,"h":1.33,"l":1.23,"n":7099,"o":1.31,"t":"2025-06-26T04:00:00Z","v":1239670,"vw":1.266054},{"c":1.18,"h":1.285,"l":1.16,"n":6238,"o":1.28,"t":"2025-06-27T04:00:00Z","v":8828074,"vw":1.18864},{"c":1.16,"h":1.22,"l":1.145,"n":5794,"o":1.22,"t":"2025-06-30T04:00:00Z","v":1208541,"vw":1.181929},{"c":1.19,"h":1.2691,"l":1.13,"n":5595,"o":1.14,"t":"2025-07-01T04:00:00Z","v":1157666,"vw":1.206898},{"c":1.24,"h":1.28,"l":1.19,"n":6210,"o":1.19,"t":"2025-07-02T04:00:00Z","v":1115795,"vw":1.25211},{"c":1.26,"h":1.28,"l":1.24,"n":2486,"o":1.26,"t":"2025-07-03T04:00:00Z","v":384919,"vw":1.261936},{"c":1.19,"h":1.25,"l":1.15,"n":5438,"o":1.25,"t":"2025-07-07T04:00:00Z","v":1819306,"vw":1.18567},{"c":1.27,"h":1.3,"l":1.185,"n":8519,"o":1.21,"t":"2025-07-08T04:00:00Z","v":2053487,"vw":1.25501},{"c":1.31,"h":1.38,"l":1.26,"n":6468,"o":1.27,"t":"2025-07-09T04:00:00Z","v":1539647,"vw":1.306156},{"c":1.37,"h":1.37,"l":1.295,"n":4070,"o":1.31,"t":"2025-07-10T04:00:00Z","v":904047,"vw":1.347909},{"c":1.33,"h":1.37,"l":1.285,"n":2416,"o":1.37,"t":"2025-07-11T04:00:00Z","v":623546,"vw":1.31898},{"c":1.36,"h":1.4294,"l":1.32,"n":3403,"o":1.32,"t":"2025-07-14T04:00:00Z","v":749102,"vw":1.386261},{"c":1.34,"h":1.3871,"l":1.29,"n":3717,"o":1.37,"t":"2025-07-15T04:00:00Z","v":731104,"vw":1.343231},{"c":1.39,"h":1.4098,"l":1.34,"n":3122,"o":1.35,"t":"2025-07-16T04:00:00Z","v":646097,"vw":1.375864},{"c":1.44,"h":1.45,"l":1.38,"n":4040,"o":1.39,"t":"2025-07-17T04:00:00Z","v":840182,"vw":1.432372},{"c":1.41,"h":1.485,"l":1.405,"n":2257,"o":1.43,"t":"2025-07-18T04:00:00Z","v":412850,"vw":1.442288},{"c":1.39,"h":1.475,"l":1.375,"n":3316,"o":1.42,"t":"2025-07-21T04:00:00Z","v":598499,"vw":1.42155},{"c":1.43,"h":1.46,"l":1.3802,"n":3836,"o":1.39,"t":"2025-07-22T04:00:00Z","v":641674,"vw":1.436244},{"c":1.51,"h":1.52,"l":1.4294,"n":3250,"o":1.46,"t":"2025-07-23T04:00:00Z","v":563067,"vw":1.491502},{"c":1.47,"h":1.515,"l":1.46,"n":2460,"o":1.5,"t":"2025-07-24T04:00:00Z","v":295311,"vw":1.487304},{"c":1.47,"h":1.48,"l":1.42,"n":3154,"o":1.47,"t":"2025-07-25T04:00:00Z","v":440585,"vw":1.446883},{"c":1.44,"h":1.485,"l":1.44,"n":2767,"o":1.48,"t":"2025-07-28T04:00:00Z","v":335301,"vw":1.466174},{"c":1.35,"h":1.445,"l":1.34,"n":3736,"o":1.44,"t":"2025-07-29T04:00:00Z","v":709827,"vw":1.373967},{"c":1.38,"h":1.48,"l":1.35,"n":3611,"o":1.35,"t":"2025-07-30T04:00:00Z","v":514844,"vw":1.41411},{"c":1.38,"h":1.4295,"l":1.37,"n":2585,"o":1.37,"t":"2025-07-31T04:00:00Z","v":612048,"vw":1.395325},{"c":1.34,"h":1.385,"l":1.31,"n":2842,"o":1.34,"t":"2025-08-01T04:00:00Z","v":416410,"vw":1.344145},{"c":1.39,"h":1.41,"l":1.325,"n":2472,"o":1.35,"t":"2025-08-04T04:00:00Z","v":381050,"vw":1.371865},{"c":1.41,"h":1.45,"l":1.39,"n":3394,"o":1.39,"t":"2025-08-05T04:00:00Z","v":492076,"vw":1.417375},{"c":1.38,"h":1.41,"l":1.35,"n":2016,"o":1.39,"t":"2025-08-06T04:00:00Z","v":385798,"vw":1.371297},{"c":1.45,"h":1.5,"l":1.365,"n":5660,"o":1.39,"t":"2025-08-07T04:00:00Z","v":1138783,"vw":1.44641},{"c":1.44,"h":1.5499,"l":1.415,"n":2394,"o":1.46,"t":"2025-08-08T04:00:00Z","v":497237,"vw":1.465297},{"c":1.4,"h":1.46,"l":1.39,"n":2753,"o":1.45,"t":"2025-08-11T04:00:00Z","v":519502,"vw":1.410819},{"c":1.41,"h":1.42,"l":1.36,"n":3440,"o":1.41,"t":"2025-08-12T04:00:00Z","v":589212,"vw":1.397666},{"c":1.49,"h":1.519,"l":1.42,"n":3167,"o":1.43,"t":"2025-08-13T04:00:00Z","v":630692,"vw":1.489286},{"c":1.48,"h":1.52,"l":1.47,"n":4345,"o":1.49,"t":"2025-08-14T04:00:00Z","v":708245,"vw":1.491854},{"c":1.59,"h":1.6994,"l":1.5,"n":7590,"o":1.5,"t":"2025-08-15T04:00:00Z","v":1483909,"vw":1.5994},{"c":1.64,"h":1.65,"l":1.57,"n":6239,"o":1.59,"t":"2025-08-18T04:00:00Z","v":1089139,"vw":1.609269},{"c":1.59,"h":1.655,"l":1.55,"n":4466,"o":1.61,"t":"2025-08-19T04:00:00Z","v":821251,"vw":1.60029},{"c":1.64,"h":1.66,"l":1.575,"n":4595,"o":1.6,"t":"2025-08-20T04:00:00Z","v":659456,"vw":1.621083},{"c":1.87,"h":1.9399,"l":1.58,"n":11428,"o":1.6,"t":"2025-08-21T04:00:00Z","v":2619951,"vw":1.791448},{"c":1.99,"h":2.05,"l":1.84,"n":5920,"o":1.87,"t":"2025-08-22T04:00:00Z","v":1093858,"vw":1.963736},{"c":1.82,"h":1.98,"l":1.81,"n":3709,"o":1.98,"t":"2025-08-25T04:00:00Z","v":977364,"vw":1.888339},{"c":1.85,"h":1.9485,"l":1.78,"n":4040,"o":1.83,"t":"2025-08-26T04:00:00Z","v":663099,"vw":1.84842},{"c":1.82,"h":2.02,"l":1.81,"n":4424,"o":1.91,"t":"2025-08-27T04:00:00Z","v":774011,"vw":1.911624},{"c":1.76,"h":1.815,"l":1.74,"n":2604,"o":1.81,"t":"2025-08-28T04:00:00Z","v":455861,"vw":1.779766},{"c":1.69,"h":1.79,"l":1.68,"n":3282,"o":1.79,"t":"2025-08-29T04:00:00Z","v":560050,"vw":1.711361},{"c":1.72,"h":1.82,"l":1.6501,"n":3600,"o":1.7,"t":"2025-09-02T04:00:00Z","v":584666,"vw":1.73479},{"c":1.71,"h":1.82,"l":1.68,"n":2353,"o":1.69,"t":"2025-09-03T04:00:00Z","v":417748,"vw":1.734},{"c":1.77,"h":1.79,"l":1.6,"n":5785,"o":1.71,"t":"2025-09-04T04:00:00Z","v":1096539,"vw":1.693418},{"c":1.75,"h":1.79,"l":1.71,"n":2780,"o":1.77,"t":"2025-09-05T04:00:00Z","v":422761,"vw":1.753318},{"c":1.63,"h":1.75,"l":1.63,"n":4355,"o":1.75,"t":"2025-09-08T04:00:00Z","v":398622,"vw":1.675534},{"c":1.6,"h":1.65,"l":1.59,"n":2844,"o":1.63,"t":"2025-09-09T04:00:00Z","v":388413,"vw":1.614885},{"c":1.46,"h":1.6,"l":1.46,"n":3496,"o":1.6,"t":"2025-09-10T04:00:00Z","v":818154,"vw":1.526187},{"c":1.575,"h":1.58,"l":1.46,"n":4296,"o":1.46,"t":"2025-09-11T04:00:00Z","v":761087,"vw":1.528348},{"c":1.49,"h":1.5796,"l":1.485,"n":3250,"o":1.54,"t":"2025-09-12T04:00:00Z","v":505455,"vw":1.515935},{"c":1.45,"h":1.5,"l":1.41,"n":2676,"o":1.49,"t":"2025-09-15T04:00:00Z","v":745474,"vw":1.450611},{"c":1.42,"h":1.46,"l":1.4,"n":3464,"o":1.45,"t":"2025-09-16T04:00:00Z","v":610634,"vw":1.423895},{"c":1.42,"h":1.5,"l":1.405,"n":2289,"o":1.41,"t":"2025-09-17T04:00:00Z","v":550569,"vw":1.455874},{"c":1.49,"h":1.5199,"l":1.41,"n":2841,"o":1.41,"t":"2025-09-18T04:00:00Z","v":533688,"vw":1.489418},{"c":1.52,"h":1.57,"l":1.47,"n":2745,"o":1.49,"t":"2025-09-19T04:00:00Z","v":1070934,"vw":1.530156},{"c":1.52,"h":1.5698,"l":1.49,"n":2870,"o":1.51,"t":"2025-09-22T04:00:00Z","v":353969,"vw":1.534324},{"c":1.5,"h":1.54,"l":1.46,"n":2219,"o":1.52,"t":"2025-09-23T04:00:00Z","v":323251,"vw":1.501957},{"c":1.52,"h":1.65,"l":1.5,"n":4545,"o":1.5,"t":"2025-09-24T04:00:00Z","v":1477369,"vw":1.557068},{"c":1.49,"h":1.5645,"l":1.49,"n":3206,"o":1.5,"t":"2025-09-25T04:00:00Z","v":526438,"vw":1.515263},{"c":1.55,"h":1.59,"l":1.49,"n":3387,"o":1.52,"t":"2025-09-26T04:00:00Z","v":898828,"vw":1.539281},{"c":1.49,"h":1.58,"l":1.47,"n":6037,"o":1.56,"t":"2025-09-29T04:00:00Z","v":1205748,"vw":1.507787},{"c":1.51,"h":1.59,"l":1.47,"n":2730,"o":1.47,"t":"2025-09-30T04:00:00Z","v":505436,"vw":1.530852},{"c":1.54,"h":1.57,"l":1.51,"n":2833,"o":1.52,"t":"2025-10-01T04:00:00Z","v":423248,"vw":1.546312},{"c":1.66,"h":1.67,"l":1.54,"n":3647,"o":1.54,"t":"2025-10-02T04:00:00Z","v":458681,"vw":1.598546},{"c":1.61,"h":1.69,"l":1.6,"n":4360,"o":1.67,"t":"2025-10-03T04:00:00Z","v":740823,"vw":1.643582},{"c":1.59,"h":1.68,"l":1.575,"n":3395,"o":1.63,"t":"2025-10-06T04:00:00Z","v":441253,"vw":1.615391},{"c":1.55,"h":1.61,"l":1.53,"n":4826,"o":1.6,"t":"2025-10-07T04:00:00Z","v":1014285,"vw":1.562705},{"c":1.64,"h":1.68,"l":1.57,"n":3801,"o":1.57,"t":"2025-10-08T04:00:00Z","v":573158,"vw":1.631776},{"c":1.81,"h":1.83,"l":1.645,"n":6212,"o":1.68,"t":"2025-10-09T04:00:00Z","v":986348,"vw":1.759351},{"c":1.68,"h":1.84,"l":1.67,"n":4476,"o":1.839,"t":"2025-10-10T04:00:00Z","v":655985,"vw":1.726132},{"c":1.62,"h":1.715,"l":1.61,"n":2991,"o":1.7,"t":"2025-10-13T04:00:00Z","v":439566,"vw":1.64257},{"c":1.54,"h":1.63,"l":1.53,"n":5628,"o":1.6,"t":"2025-10-14T04:00:00Z","v":1016156,"vw":1.57012},{"c":1.59,"h":1.65,"l":1.54,"n":5749,"o":1.56,"t":"2025-10-15T04:00:00Z","v":1436566,"vw":1.590984},{"c":1.56,"h":1.69,"l":1.53,"n":4351,"o":1.62,"t":"2025-10-16T04:00:00Z","v":831906,"vw":1.59826},{"c":1.49,"h":1.57,"l":1.49,"n":4154,"o":1.54,"t":"2025-10-17T04:00:00Z","v":800022,"vw":1.517172},{"c":1.55,"h":1.58,"l":1.502,"n":3338,"o":1.52,"t":"2025-10-20T04:00:00Z","v":537319,"vw":1.544405},{"c":1.64,"h":1.67,"l":1.53,"n":4701,"o":1.565,"t":"2025-10-21T04:00:00Z","v":906200,"vw":1.617634},{"c":1.63,"h":1.65,"l":1.55,"n":3407,"o":1.6,"t":"2025-10-22T04:00:00Z","v":694092,"vw":1.599018},{"c":1.64,"h":1.65,"l":1.61,"n":1738,"o":1.62,"t":"2025-10-23T04:00:00Z","v":400281,"vw":1.632458},{"c":1.71,"h":1.725,"l":1.64,"n":2941,"o":1.68,"t":"2025-10-24T04:00:00Z","v":484472,"vw":1.698276},{"c":1.72,"h":1.815,"l":1.67,"n":2874,"o":1.73,"t":"2025-10-27T04:00:00Z","v":426127,"vw":1.719566},{"c":1.71,"h":1.77,"l":1.685,"n":2562,"o":1.72,"t":"2025-10-28T04:00:00Z","v":408208,"vw":1.730579},{"c":1.53,"h":1.69,"l":1.5,"n":7598,"o":1.69,"t":"2025-10-29T04:00:00Z","v":1782160,"vw":1.5513},{"c":1.485,"h":1.58,"l":1.48,"n":3884,"o":1.51,"t":"2025-10-30T04:00:00Z","v":893137,"vw":1.511661},{"c":1.5,"h":1.51,"l":1.45,"n":2459,"o":1.46,"t":"2025-10-31T04:00:00Z","v":427999,"vw":1.486606},{"c":1.44,"h":1.54,"l":1.43,"n":3828,"o":1.49,"t":"2025-11-03T05:00:00Z","v":631034,"vw":1.45791},{"c":1.32,"h":1.43,"l":1.305,"n":4977,"o":1.4,"t":"2025-11-04T05:00:00Z","v":1053285,"vw":1.360768},{"c":1.34,"h":1.375,"l":1.295,"n":2556,"o":1.32,"t":"2025-11-05T05:00:00Z","v":408018,"vw":1.333115},{"c":1.3,"h":1.365,"l":1.27,"n":3867,"o":1.33,"t":"2025-11-06T05:00:00Z","v":1017409,"vw":1.300288},{"c":1.28,"h":1.32,"l":1.212,"n":4727,"o":1.28,"t":"2025-11-07T05:00:00Z","v":1076331,"vw":1.252111},{"c":1.32,"h":1.345,"l":1.29,"n":1726,"o":1.31,"t":"2025-11-10T05:00:00Z","v":378262,"vw":1.320163},{"c":1.4,"h":1.41,"l":1.25,"n":3410,"o":1.25,"t":"2025-11-11T05:00:00Z","v":860596,"vw":1.364583},{"c":1.34,"h":1.38,"l":1.32,"n":4197,"o":1.38,"t":"2025-11-12T05:00:00Z","v":727221,"vw":1.347105},{"c":1.32,"h":1.37,"l":1.31,"n":2965,"o":1.35,"t":"2025-11-13T05:00:00Z","v":497464,"vw":1.331004},{"c":1.33,"h":1.36,"l":1.282,"n":2657,"o":1.3,"t":"2025-11-14T05:00:00Z","v":434732,"vw":1.331997},{"c":1.32,"h":1.425,"l":1.32,"n":4867,"o":1.33,"t":"2025-11-17T05:00:00Z","v":1110950,"vw":1.369518},{"c":1.36,"h":1.41,"l":1.3,"n":2714,"o":1.33,"t":"2025-11-18T05:00:00Z","v":464997,"vw":1.367676},{"c":1.33,"h":1.37,"l":1.33,"n":2848,"o":1.36,"t":"2025-11-19T05:00:00Z","v":360130,"vw":1.343987},{"c":1.3,"h":1.39,"l":1.28,"n":3063,"o":1.36,"t":"2025-11-20T05:00:00Z","v":610254,"vw":1.309591},{"c":1.34,"h":1.35,"l":1.28,"n":3040,"o":1.3,"t":"2025-11-21T05:00:00Z","v":388898,"vw":1.325921},{"c":1.39,"h":1.4,"l":1.3314,"n":3204,"o":1.34,"t":"2025-11-24T05:00:00Z","v":581951,"vw":1.381399},{"c":1.44,"h":1.44,"l":1.37,"n":3040,"o":1.37,"t":"2025-11-25T05:00:00Z","v":388399,"vw":1.416091},{"c":1.44,"h":1.46,"l":1.42,"n":2092,"o":1.42,"t":"2025-11-26T05:00:00Z","v":397528,"vw":1.442802},{"c":1.43,"h":1.46,"l":1.42,"n":2561,"o":1.44,"t":"2025-11-28T05:00:00Z","v":289002,"vw":1.437449},{"c":1.37,"h":1.42,"l":1.355,"n":2733,"o":1.41,"t":"2025-12-01T05:00:00Z","v":363889,"vw":1.378881},{"c":1.34,"h":1.3687,"l":1.31,"n":3333,"o":1.35,"t":"2025-12-02T05:00:00Z","v":588185,"vw":1.341033},{"c":1.38,"h":1.38,"l":1.3135,"n":2985,"o":1.35,"t":"2025-12-03T05:00:00Z","v":474365,"vw":1.366945},{"c":1.4,"h":1.41,"l":1.36,"n":3600,"o":1.36,"t":"2025-12-04T05:00:00Z","v":633354,"vw":1.383607},{"c":1.39,"h":1.4194,"l":1.39,"n":1944,"o":1.41,"t":"2025-12-05T05:00:00Z","v":393493,"vw":1.400113},{"c":1.41,"h":1.45,"l":1.34,"n":5396,"o":1.4,"t":"2025-12-08T05:00:00Z","v":1108936,"vw":1.382375},{"c":1.38,"h":1.44,"l":1.37,"n":2015,"o":1.39,"t":"2025-12-09T05:00:00Z","v":332481,"vw":1.392716},{"c":1.42,"h":1.44,"l":1.37,"n":1805,"o":1.39,"t":"2025-12-10T05:00:00Z","v":354871,"vw":1.419102},{"c":1.45,"h":1.45,"l":1.42,"n":1299,"o":1.43,"t":"2025-12-11T05:00:00Z","v":241779,"vw":1.437235},{"c":1.4,"h":1.48,"l":1.4,"n":1608,"o":1.44,"t":"2025-12-12T05:00:00Z","v":366004,"vw":1.439801},{"c":1.4,"h":1.4354,"l":1.355,"n":2372,"o":1.42,"t":"2025-12-15T05:00:00Z","v":645106,"vw":1.397243},{"c":1.38,"h":1.45,"l":1.34,"n":3606,"o":1.38,"t":"2025-12-16T05:00:00Z","v":1219609,"vw":1.38409},{"c":1.34,"h":1.385,"l":1.33,"n":2649,"o":1.37,"t":"2025-12-17T05:00:00Z","v":950869,"vw":1.355325},{"c":1.42,"h":1.42,"l":1.33,"n":2916,"o":1.34,"t":"2025-12-18T05:00:00Z","v":4611091,"vw":1.39715},{"c":1.4,"h":1.46,"l":1.37,"n":3604,"o":1.41,"t":"2025-12-19T05:00:00Z","v":770271,"vw":1.410374},{"c":1.4,"h":1.44,"l":1.4,"n":1903,"o":1.4,"t":"2025-12-22T05:00:00Z","v":533583,"vw":1.422143},{"c":1.35,"h":1.41,"l":1.33,"n":2499,"o":1.41,"t":"2025-12-23T05:00:00Z","v":597367,"vw":1.356248},{"c":1.38,"h":1.39,"l":1.34,"n":1057,"o":1.345,"t":"2025-12-24T05:00:00Z","v":304241,"vw":1.359783},{"c":1.36,"h":1.38,"l":1.32,"n":2258,"o":1.38,"t":"2025-12-26T05:00:00Z","v":556537,"vw":1.342488},{"c":1.36,"h":1.37,"l":1.34,"n":1523,"o":1.37,"t":"2025-12-29T05:00:00Z","v":517719,"vw":1.356005},{"c":1.33,"h":1.35,"l":1.32,"n":2298,"o":1.3415,"t":"2025-12-30T05:00:00Z","v":573775,"vw":1.332231},{"c":1.35,"h":1.355,"l":1.31,"n":2464,"o":1.31,"t":"2025-12-31T05:00:00Z","v":606232,"vw":1.333798},{"c":1.37,"h":1.37,"l":1.32,"n":2052,"o":1.35,"t":"2026-01-02T05:00:00Z","v":474332,"vw":1.340651},{"c":1.37,"h":1.3894,"l":1.33,"n":1704,"o":1.37,"t":"2026-01-05T05:00:00Z","v":368989,"vw":1.364088},{"c":1.78,"h":2.03,"l":1.37,"n":28614,"o":1.37,"t":"2026-01-06T05:00:00Z","v":9152212,"vw":1.747257},{"c":2.42,"h":2.48,"l":1.7201,"n":19354,"o":1.82,"t":"2026-01-07T05:00:00Z","v":4673714,"vw":2.105607},{"c":2.84,"h":3.06,"l":2.3725,"n":28444,"o":2.41,"t":"2026-01-08T05:00:00Z","v":7114840,"vw":2.827746},{"c":3.74,"h":3.805,"l":3.06,"n":60656,"o":3.13,"t":"2026-01-09T05:00:00Z","v":12396917,"vw":3.567555},{"c":3.49,"h":3.95,"l":3.11,"n":35775,"o":3.85,"t":"2026-01-12T05:00:00Z","v":6467655,"vw":3.549061},{"c":3.48,"h":3.61,"l":3.3301,"n":12131,"o":3.37,"t":"2026-01-13T05:00:00Z","v":1651929,"vw":3.488784},{"c":3.51,"h":3.56,"l":3.3401,"n":7598,"o":3.46,"t":"2026-01-14T05:00:00Z","v":1099020,"vw":3.461828},{"c":3.16,"h":3.55,"l":3.155,"n":10078,"o":3.5,"t":"2026-01-15T05:00:00Z","v":1394067,"vw":3.319879},{"c":2.96,"h":3.25,"l":2.9325,"n":8468,"o":3.16,"t":"2026-01-16T05:00:00Z","v":1200950,"vw":3.067562},{"c":2.87,"h":3.03,"l":2.83,"n":6479,"o":2.85,"t":"2026-01-20T05:00:00Z","v":786616,"vw":2.915511},{"c":2.95,"h":3.07,"l":2.8,"n":6703,"o":2.88,"t":"2026-01-21T05:00:00Z","v":814726,"vw":2.930826},{"c":3.25,"h":3.25,"l":2.88,"n":7896,"o":2.95,"t":"2026-01-22T05:00:00Z","v":1052643,"vw":3.089661},{"c":2.94,"h":3.29,"l":2.89,"n":6739,"o":3.29,"t":"2026-01-23T05:00:00Z","v":916088,"vw":3.010879},{"c":2.8,"h":2.96,"l":2.65,"n":6309,"o":2.89,"t":"2026-01-26T05:00:00Z","v":843494,"vw":2.759185},{"c":2.93,"h":2.97,"l":2.76,"n":4323,"o":2.81,"t":"2026-01-27T05:00:00Z","v":420465,"vw":2.886468},{"c":2.56,"h":3,"l":2.5501,"n":4042,"o":2.95,"t":"2026-01-28T05:00:00Z","v":535694,"vw":2.681296},{"c":2.51,"h":2.7201,"l":2.44,"n":5367,"o":2.56,"t":"2026-01-29T05:00:00Z","v":532772,"vw":2.498702},{"c":2.43,"h":2.5099,"l":2.33,"n":4896,"o":2.45,"t":"2026-01-30T05:00:00Z","v":469471,"vw":2.397685},{"c":2.51,"h":2.64,"l":2.355,"n":7389,"o":2.415,"t":"2026-02-02T05:00:00Z","v":820131,"vw":2.540333},{"c":2.82,"h":2.845,"l":2.47,"n":8546,"o":2.51,"t":"2026-02-03T05:00:00Z","v":1127055,"vw":2.673958},{"c":2.55,"h":2.85,"l":2.505,"n":6439,"o":2.84,"t":"2026-02-04T05:00:00Z","v":758453,"vw":2.605295},{"c":2.21,"h":2.53,"l":2.21,"n":6013,"o":2.51,"t":"2026-02-05T05:00:00Z","v":718202,"vw":2.317191},{"c":2.39,"h":2.39,"l":2.17,"n":6553,"o":2.24,"t":"2026-02-06T05:00:00Z","v":841943,"vw":2.326175},{"c":2.4,"h":2.42,"l":2.21,"n":4566,"o":2.39,"t":"2026-02-09T05:00:00Z","v":493429,"vw":2.35121},{"c":2.4,"h":2.51,"l":2.36,"n":4490,"o":2.4,"t":"2026-02-10T05:00:00Z","v":509937,"vw":2.425241},{"c":2.43,"h":2.49,"l":2.29,"n":3577,"o":2.4,"t":"2026-02-11T05:00:00Z","v":338312,"vw":2.406501},{"c":2.34,"h":2.4,"l":2.255,"n":3786,"o":2.4,"t":"2026-02-12T05:00:00Z","v":250028,"vw":2.336778},{"c":2.39,"h":2.48,"l":2.34,"n":2781,"o":2.34,"t":"2026-02-13T05:00:00Z","v":245312,"vw":2.426021},{"c":2.36,"h":2.395,"l":2.29,"n":2333,"o":2.39,"t":"2026-02-17T05:00:00Z","v":201719,"vw":2.339559},{"c":2.4,"h":2.48,"l":2.36,"n":3423,"o":2.36,"t":"2026-02-18T05:00:00Z","v":279912,"vw":2.409989},{"c":2.52,"h":2.69,"l":2.3201,"n":7788,"o":2.4,"t":"2026-02-19T05:00:00Z","v":708877,"vw":2.559528},{"c":2.42,"h":2.615,"l":2.4,"n":10022,"o":2.51,"t":"2026-02-20T05:00:00Z","v":1328849,"vw":2.463068},{"c":2.45,"h":2.52,"l":2.3501,"n":8031,"o":2.4,"t":"2026-02-23T05:00:00Z","v":749052,"vw":2.446108},{"c":2.47,"h":2.61,"l":2.4317,"n":9576,"o":2.45,"t":"2026-02-24T05:00:00Z","v":1453714,"vw":2.527262},{"c":2.47,"h":2.55,"l":2.42,"n":5936,"o":2.5,"t":"2026-02-25T05:00:00Z","v":742303,"vw":2.464442},{"c":2.47,"h":2.505,"l":2.375,"n":4654,"o":2.48,"t":"2026-02-26T05:00:00Z","v":576441,"vw":2.438524},{"c":2.39,"h":2.51,"l":2.355,"n":4791,"o":2.43,"t":"2026-02-27T05:00:00Z","v":496704,"vw":2.430476},{"c":2.5,"h":2.51,"l":2.35,"n":5138,"o":2.35,"t":"2026-03-02T05:00:00Z","v":374800,"vw":2.452949},{"c":2.38,"h":2.47,"l":2.334,"n":4606,"o":2.41,"t":"2026-03-03T05:00:00Z","v":390960,"vw":2.403452},{"c":2.51,"h":2.555,"l":2.35,"n":3731,"o":2.44,"t":"2026-03-04T05:00:00Z","v":480505,"vw":2.49439},{"c":2.185,"h":2.47,"l":2.14,"n":7785,"o":2.47,"t":"2026-03-05T05:00:00Z","v":1455119,"vw":2.234118},{"c":2.295,"h":2.32,"l":2.1,"n":5751,"o":2.16,"t":"2026-03-06T05:00:00Z","v":614156,"vw":2.238992},{"c":2.48,"h":2.515,"l":2.25,"n":4679,"o":2.25,"t":"2026-03-09T04:00:00Z","v":518635,"vw":2.427693},{"c":3.06,"h":3.11,"l":2.4501,"n":14172,"o":2.48,"t":"2026-03-10T04:00:00Z","v":2081345,"vw":2.899911},{"c":2.96,"h":3.13,"l":2.85,"n":9046,"o":3.02,"t":"2026-03-11T04:00:00Z","v":908552,"vw":2.981636},{"c":2.75,"h":2.91,"l":2.74,"n":6516,"o":2.9,"t":"2026-03-12T04:00:00Z","v":569133,"vw":2.818891},{"c":2.71,"h":2.86,"l":2.66,"n":5585,"o":2.86,"t":"2026-03-13T04:00:00Z","v":396804,"vw":2.738967},{"c":2.71,"h":2.84,"l":2.705,"n":4555,"o":2.84,"t":"2026-03-16T04:00:00Z","v":330452,"vw":2.764872},{"c":2.73,"h":2.74,"l":2.66,"n":2345,"o":2.68,"t":"2026-03-17T04:00:00Z","v":469837,"vw":2.711106},{"c":2.515,"h":2.76,"l":2.5,"n":3924,"o":2.71,"t":"2026-03-18T04:00:00Z","v":587181,"vw":2.544185},{"c":2.56,"h":2.626,"l":2.46,"n":2885,"o":2.47,"t":"2026-03-19T04:00:00Z","v":319079,"vw":2.548889},{"c":2.62,"h":2.635,"l":2.5201,"n":3352,"o":2.56,"t":"2026-03-20T04:00:00Z","v":529036,"vw":2.597784},{"c":2.53,"h":2.7,"l":2.51,"n":4409,"o":2.66,"t":"2026-03-23T04:00:00Z","v":416516,"vw":2.548751},{"c":2.47,"h":2.53,"l":2.405,"n":3884,"o":2.53,"t":"2026-03-24T04:00:00Z","v":418489,"vw":2.468269},{"c":2.55,"h":2.66,"l":2.5,"n":3576,"o":2.5,"t":"2026-03-25T04:00:00Z","v":343299,"vw":2.581968},{"c":2.67,"h":2.695,"l":2.49,"n":4978,"o":2.49,"t":"2026-03-26T04:00:00Z","v":430265,"vw":2.651566},{"c":2.1,"h":2.61,"l":2.09,"n":8788,"o":2.6,"t":"2026-03-27T04:00:00Z","v":1145290,"vw":2.225831},{"c":2.14,"h":2.21,"l":2.07,"n":5454,"o":2.15,"t":"2026-03-30T04:00:00Z","v":638129,"vw":2.120809},{"c":2.34,"h":2.395,"l":2.15,"n":4342,"o":2.18,"t":"2026-03-31T04:00:00Z","v":472946,"vw":2.324686},{"c":2.57,"h":2.65,"l":2.35,"n":3790,"o":2.35,"t":"2026-04-01T04:00:00Z","v":373552,"vw":2.570364},{"c":2.63,"h":2.7,"l":2.3901,"n":4314,"o":2.48,"t":"2026-04-02T04:00:00Z","v":358136,"vw":2.632294},{"c":2.69,"h":2.725,"l":2.61,"n":5014,"o":2.63,"t":"2026-04-06T04:00:00Z","v":491933,"vw":2.67624},{"c":2.67,"h":2.735,"l":2.56,"n":4470,"o":2.67,"t":"2026-04-07T04:00:00Z","v":344521,"vw":2.671176},{"c":2.76,"h":2.904,"l":2.71,"n":5017,"o":2.81,"t":"2026-04-08T04:00:00Z","v":701865,"vw":2.778571},{"c":4.42,"h":4.5,"l":2.85,"n":85739,"o":3.02,"t":"2026-04-09T04:00:00Z","v":15875276,"vw":3.994816},{"c":6.61,"h":6.95,"l":4.52,"n":250591,"o":4.52,"t":"2026-04-10T04:00:00Z","v":46337193,"vw":6.121645},{"c":5.56,"h":6.85,"l":5.16,"n":50524,"o":6.405,"t":"2026-04-13T04:00:00Z","v":6627180,"vw":5.857034},{"c":5.2,"h":5.85,"l":5.13,"n":21981,"o":5.56,"t":"2026-04-14T04:00:00Z","v":2361928,"vw":5.323356},{"c":5.36,"h":5.575,"l":4.91,"n":23810,"o":5.2,"t":"2026-04-15T04:00:00Z","v":2562686,"vw":5.238494},{"c":5.02,"h":5.35,"l":4.85,"n":18407,"o":5.35,"t":"2026-04-16T04:00:00Z","v":1883128,"vw":5.034874},{"c":4.64,"h":5.23,"l":4.38,"n":18713,"o":5.11,"t":"2026-04-17T04:00:00Z","v":2296799,"vw":4.741483},{"c":4.03,"h":4.75,"l":3.935,"n":19798,"o":4.53,"t":"2026-04-20T04:00:00Z","v":2368736,"vw":4.101169},{"c":3.99,"h":4.11,"l":3.88,"n":13893,"o":4.11,"t":"2026-04-21T04:00:00Z","v":1307674,"vw":3.991862},{"c":3.84,"h":4.1,"l":3.77,"n":13426,"o":4.05,"t":"2026-04-22T04:00:00Z","v":1434476,"vw":3.898403},{"c":3.89,"h":4.15,"l":3.802,"n":13414,"o":3.83,"t":"2026-04-23T04:00:00Z","v":1430350,"vw":3.97461},{"c":3.98,"h":4.125,"l":3.75,"n":11128,"o":3.85,"t":"2026-04-24T04:00:00Z","v":1031689,"vw":3.951583},{"c":4.25,"h":4.25,"l":3.94,"n":12714,"o":3.95,"t":"2026-04-27T04:00:00Z","v":1428026,"vw":4.141942},{"c":4.05,"h":4.34,"l":3.93,"n":11332,"o":4.28,"t":"2026-04-28T04:00:00Z","v":1182413,"vw":4.104498},{"c":3.96,"h":4.124,"l":3.89,"n":8933,"o":4.05,"t":"2026-04-29T04:00:00Z","v":733358,"vw":3.975997},{"c":4.01,"h":4.18,"l":3.885,"n":7731,"o":4,"t":"2026-04-30T04:00:00Z","v":595514,"vw":3.983232},{"c":4.09,"h":4.15,"l":3.92,"n":8275,"o":4,"t":"2026-05-01T04:00:00Z","v":731684,"vw":4.050214},{"c":4,"h":4.32,"l":3.975,"n":9009,"o":4.11,"t":"2026-05-04T04:00:00Z","v":880406,"vw":4.130737},{"c":4.09,"h":4.31,"l":3.9782,"n":7540,"o":4.07,"t":"2026-05-05T04:00:00Z","v":697624,"vw":4.167121},{"c":4.18,"h":4.2,"l":3.902,"n":8196,"o":4.14,"t":"2026-05-06T04:00:00Z","v":834126,"vw":4.060286},{"c":4.23,"h":4.315,"l":4.11,"n":7290,"o":4.15,"t":"2026-05-07T04:00:00Z","v":656599,"vw":4.219379},{"c":4.41,"h":4.4394,"l":4.195,"n":8586,"o":4.26,"t":"2026-05-08T04:00:00Z","v":769583,"vw":4.313431},{"c":4.14,"h":4.465,"l":4.025,"n":9593,"o":4.41,"t":"2026-05-11T04:00:00Z","v":723453,"vw":4.201241},{"c":4.28,"h":4.28,"l":4.055,"n":6253,"o":4.13,"t":"2026-05-12T04:00:00Z","v":435693,"vw":4.204164},{"c":4.28,"h":4.345,"l":4.06,"n":6681,"o":4.15,"t":"2026-05-13T04:00:00Z","v":637298,"vw":4.22439},{"c":4.09,"h":4.39,"l":3.915,"n":15401,"o":4.32,"t":"2026-05-14T04:00:00Z","v":2593652,"vw":4.044831},{"c":4.05,"h":4.115,"l":3.935,"n":8185,"o":4,"t":"2026-05-15T04:00:00Z","v":918103,"vw":4.015899},{"c":3.63,"h":4.039,"l":3.5,"n":15526,"o":4,"t":"2026-05-18T04:00:00Z","v":3193989,"vw":3.655003},{"c":3.54,"h":3.65,"l":3.475,"n":6968,"o":3.59,"t":"2026-05-19T04:00:00Z","v":827328,"vw":3.55226},{"c":3.71,"h":3.735,"l":3.46,"n":10489,"o":3.54,"t":"2026-05-20T04:00:00Z","v":1378442,"vw":3.62429},{"c":4.14,"h":4.14,"l":3.63,"n":9337,"o":3.63,"t":"2026-05-21T04:00:00Z","v":864800,"vw":3.930682},{"c":4.06,"h":4.33,"l":4,"n":9373,"o":4.12,"t":"2026-05-22T04:00:00Z","v":546960,"vw":4.087001},{"c":3.96,"h":4.125,"l":3.92,"n":9328,"o":4,"t":"2026-05-26T04:00:00Z","v":650830,"vw":3.991978},{"c":4.02,"h":4.115,"l":3.94,"n":6362,"o":3.94,"t":"2026-05-27T04:00:00Z","v":500274,"vw":4.018881},{"c":4.05,"h":4.095,"l":3.9424,"n":5060,"o":3.99,"t":"2026-05-28T04:00:00Z","v":327919,"vw":4.0436},{"c":4,"h":4.1,"l":3.935,"n":4955,"o":4.07,"t":"2026-05-29T04:00:00Z","v":676540,"vw":4.016617},{"c":3.98,"h":4.105,"l":3.955,"n":7686,"o":4.05,"t":"2026-06-01T04:00:00Z","v":700016,"vw":4.019456},{"c":3.95,"h":4.0581,"l":3.71,"n":9976,"o":3.96,"t":"2026-06-02T04:00:00Z","v":1668251,"vw":3.878354},{"c":3.72,"h":3.94,"l":3.615,"n":9752,"o":3.91,"t":"2026-06-03T04:00:00Z","v":1153530,"vw":3.772552},{"c":3.87,"h":3.965,"l":3.68,"n":6249,"o":3.73,"t":"2026-06-04T04:00:00Z","v":566974,"vw":3.871407},{"c":3.66,"h":3.85,"l":3.42,"n":8215,"o":3.85,"t":"2026-06-05T04:00:00Z","v":1014914,"vw":3.617936},{"c":3.58,"h":3.76,"l":3.53,"n":6795,"o":3.65,"t":"2026-06-08T04:00:00Z","v":507425,"vw":3.649774},{"c":3.58,"h":3.77,"l":3.49,"n":7677,"o":3.58,"t":"2026-06-09T04:00:00Z","v":442253,"vw":3.597617},{"c":3.6,"h":3.735,"l":3.51,"n":6858,"o":3.57,"t":"2026-06-10T04:00:00Z","v":562542,"vw":3.597954},{"c":3.52,"h":3.68,"l":3.4813,"n":11950,"o":3.61,"t":"2026-06-11T04:00:00Z","v":1114854,"vw":3.571224},{"c":3.75,"h":3.775,"l":3.4838,"n":9743,"o":3.56,"t":"2026-06-12T04:00:00Z","v":889981,"vw":3.692262},{"c":3.78,"h":4.055,"l":3.6747,"n":11337,"o":3.88,"t":"2026-06-15T04:00:00Z","v":1255754,"vw":3.883109},{"c":3.52,"h":3.815,"l":3.47,"n":7099,"o":3.76,"t":"2026-06-16T04:00:00Z","v":1291950,"vw":3.566045},{"c":3.62,"h":3.715,"l":3.53,"n":7185,"o":3.53,"t":"2026-06-17T04:00:00Z","v":734709,"vw":3.615501},{"c":3.7,"h":3.75,"l":3.595,"n":5764,"o":3.62,"t":"2026-06-18T04:00:00Z","v":575494,"vw":3.681607},{"c":3.67,"h":3.75,"l":3.51,"n":7325,"o":3.73,"t":"2026-06-22T04:00:00Z","v":688515,"vw":3.633006},{"c":3.68,"h":3.8,"l":3.6,"n":7012,"o":3.6,"t":"2026-06-23T04:00:00Z","v":674421,"vw":3.709776},{"c":3.97,"h":3.98,"l":3.675,"n":12735,"o":3.68,"t":"2026-06-24T04:00:00Z","v":1625255,"vw":3.839601},{"c":3.79,"h":4.04,"l":3.76,"n":11067,"o":3.96,"t":"2026-06-25T04:00:00Z","v":937573,"vw":3.924525},{"c":4.04,"h":4.07,"l":3.675,"n":15143,"o":3.75,"t":"2026-06-26T04:00:00Z","v":7490451,"vw":4.002941},{"c":4.61,"h":4.875,"l":3.96,"n":22655,"o":4.01,"t":"2026-06-29T04:00:00Z","v":2768819,"vw":4.524706},{"c":4.85,"h":5.11,"l":4.45,"n":18210,"o":4.6,"t":"2026-06-30T04:00:00Z","v":1853605,"vw":4.895158},{"c":4.355,"h":4.951,"l":4.275,"n":11028,"o":4.8,"t":"2026-07-01T04:00:00Z","v":1084165,"vw":4.451765},{"c":4.46,"h":4.555,"l":4.325,"n":9335,"o":4.39,"t":"2026-07-02T04:00:00Z","v":583692,"vw":4.446749},{"c":4.72,"h":4.935,"l":4.44,"n":15986,"o":4.46,"t":"2026-07-06T04:00:00Z","v":1103258,"vw":4.742861},{"c":4.78,"h":4.85,"l":4.51,"n":13407,"o":4.69,"t":"2026-07-07T04:00:00Z","v":1092695,"vw":4.737586},{"c":4.86,"h":4.915,"l":4.69,"n":13682,"o":4.77,"t":"2026-07-08T04:00:00Z","v":1019294,"vw":4.813727},{"c":4.7,"h":4.94,"l":4.54,"n":10475,"o":4.84,"t":"2026-07-09T04:00:00Z","v":896004,"vw":4.686857},{"c":4.88,"h":4.91,"l":4.29,"n":12685,"o":4.71,"t":"2026-07-10T04:00:00Z","v":1403872,"vw":4.643128},{"c":4.62,"h":4.86,"l":4.39,"n":11452,"o":4.82,"t":"2026-07-13T04:00:00Z","v":1172998,"vw":4.573217},{"c":4.77,"h":4.79,"l":4.58,"n":9041,"o":4.62,"t":"2026-07-14T04:00:00Z","v":857187,"vw":4.676238},{"c":4.78,"h":4.81,"l":4.56,"n":9630,"o":4.77,"t":"2026-07-15T04:00:00Z","v":677802,"vw":4.708737},{"c":4.57,"h":4.79,"l":4.455,"n":7525,"o":4.75,"t":"2026-07-16T04:00:00Z","v":568298,"vw":4.576639},{"c":5.11,"h":5.338,"l":4.68,"n":26659,"o":4.68,"t":"2026-07-17T04:00:00Z","v":3554308,"vw":5.070708},{"c":5.01,"h":5.5799,"l":4.96,"n":15744,"o":5.12,"t":"2026-07-20T04:00:00Z","v":1784075,"vw":5.221797},{"c":5.01,"h":5.365,"l":4.995,"n":19236,"o":5,"t":"2026-07-21T04:00:00Z","v":1784685,"vw":5.146503},{"c":4.5,"h":5.055,"l":4.275,"n":13451,"o":4.93,"t":"2026-07-22T04:00:00Z","v":1523654,"vw":4.541536},{"c":4.45,"h":4.8599,"l":4.4125,"n":9481,"o":4.59,"t":"2026-07-23T04:00:00Z","v":992482,"vw":4.541537},{"c":4.33,"h":4.5888,"l":4.165,"n":11221,"o":4.495,"t":"2026-07-24T04:00:00Z","v":1212605,"vw":4.292601},{"c":4.51,"h":4.65,"l":4.35,"n":8914,"o":4.36,"t":"2026-07-27T04:00:00Z","v":1029602,"vw":4.548381},{"c":4.62,"h":4.685,"l":4.1313,"n":10207,"o":4.51,"t":"2026-07-28T04:00:00Z","v":1214501,"vw":4.512886},{"c":4.67,"h":4.745,"l":4.431,"n":8863,"o":4.6,"t":"2026-07-29T04:00:00Z","v":709453,"vw":4.618844},{"c":4.92,"h":5.1,"l":4.71,"n":10022,"o":4.78,"t":"2026-07-30T04:00:00Z","v":1002893,"vw":4.87925},{"c":4.74,"h":4.99,"l":4.66,"n":10048,"o":4.95,"t":"2026-07-31T04:00:00Z","v":940908,"vw":4.813002},{"c":4.65,"h":4.89,"l":4.619,"n":7120,"o":4.79,"t":"2026-08-03T04:00:00Z","v":820530,"vw":4.75526},{"c":4.88,"h":4.89,"l":4.67,"n":10411,"o":4.67,"t":"2026-08-04T04:00:00Z","v":788685,"vw":4.831042},{"c":4.95,"h":4.955,"l":4.78,"n":9165,"o":4.91,"t":"2026-08-05T04:00:00Z","v":578331,"vw":4.88331},{"c":5,"h":5.15,"l":4.92,"n":8630,"o":4.92,"t":"2026-08-06T04:00:00Z","v":701842,"vw":5.024617},{"c":4.22,"h":4.8255,"l":4.01,"n":17058,"o":4.68,"t":"2026-08-07T04:00:00Z","v":1578161,"vw":4.26242},{"c":4.15,"h":4.28,"l":4.04,"n":8398,"o":4.2,"t":"2026-08-10T04:00:00Z","v":824780,"vw":4.135995},{"c":4.11,"h":4.24,"l":4.03,"n":7310,"o":4.19,"t":"2026-08-11T04:00:00Z","v":401852,"vw":4.121464},{"c":4.29,"h":4.31,"l":4.08,"n":7706,"o":4.13,"t":"2026-08-12T04:00:00Z","v":558949,"vw":4.215576},{"c":4.15,"h":4.42,"l":4.135,"n":7684,"o":4.29,"t":"2026-08-13T04:00:00Z","v":820232,"vw":4.2365},{"c":3.56,"h":3.7,"l":3.49,"n":27959,"o":3.53,"t":"2026-08-14T04:00:00Z","v":4562141,"vw":3.572225},{"c":3.705,"h":3.845,"l":3.54,"n":13398,"o":3.56,"t":"2026-08-17T04:00:00Z","v":1571111,"vw":3.697607},{"c":3.68,"h":3.86,"l":3.58,"n":13077,"o":3.75,"t":"2026-08-18T04:00:00Z","v":1200752,"vw":3.672654},{"c":3.82,"h":3.86,"l":3.66,"n":14275,"o":3.76,"t":"2026-08-19T04:00:00Z","v":1775264,"vw":3.771187},{"c":3.84,"h":4.02,"l":3.78,"n":10699,"o":4.015,"t":"2026-08-20T04:00:00Z","v":1564997,"vw":3.861525},{"c":3.825,"h":3.95,"l":3.815,"n":7018,"o":3.95,"t":"2026-08-21T04:00:00Z","v":741816,"vw":3.868361},{"c":3.76,"h":3.96,"l":3.75,"n":6997,"o":3.84,"t":"2026-08-24T04:00:00Z","v":987215,"vw":3.830865},{"c":3.88,"h":3.89,"l":3.78,"n":8243,"o":3.78,"t":"2026-08-25T04:00:00Z","v":798768,"vw":3.835813},{"c":3.89,"h":3.93,"l":3.83,"n":5940,"o":3.87,"t":"2026-08-26T04:00:00Z","v":576124,"vw":3.889084},{"c":3.88,"h":3.92,"l":3.82,"n":4570,"o":3.87,"t":"2026-08-27T04:00:00Z","v":429915,"vw":3.882551},{"c":3.8,"h":3.89,"l":3.72,"n":5465,"o":3.88,"t":"2026-08-28T04:00:00Z","v":694122,"vw":3.786694},{"c":3.76,"h":3.79,"l":3.67,"n":5536,"o":3.79,"t":"2026-08-31T04:00:00Z","v":471834,"vw":3.74149},{"c":3.71,"h":3.74,"l":3.55,"n":8549,"o":3.68,"t":"2026-09-01T04:00:00Z","v":861972,"vw":3.671892},{"c":3.77,"h":3.88,"l":3.68,"n":8642,"o":3.68,"t":"2026-09-02T04:00:00Z","v":897615,"vw":3.775505},{"c":4.11,"h":4.12,"l":3.73,"n":8794,"o":3.8,"t":"2026-09-03T04:00:00Z","v":1364994,"vw":3.957912},{"c":3.99,"h":4.1851,"l":3.92,"n":8402,"o":4.05,"t":"2026-09-04T04:00:00Z","v":997544,"vw":4.00201},{"c":4.03,"h":4.1,"l":3.885,"n":6302,"o":4,"t":"2026-09-08T04:00:00Z","v":518593,"vw":4.022831},{"c":3.8,"h":4.039,"l":3.79,"n":5622,"o":3.99,"t":"2026-09-09T04:00:00Z","v":782269,"vw":3.87824},{"c":3.59,"h":3.765,"l":3.555,"n":7385,"o":3.74,"t":"2026-09-10T04:00:00Z","v":861245,"vw":3.649579},{"c":3.51,"h":3.67,"l":3.465,"n":6529,"o":3.63,"t":"2026-09-11T04:00:00Z","v":787574,"vw":3.514905},{"c":3.5,"h":3.57,"l":3.44,"n":7543,"o":3.47,"t":"2026-09-14T04:00:00Z","v":749665,"vw":3.502621},{"c":3.13,"h":3.51,"l":3.12,"n":11005,"o":3.51,"t":"2026-09-15T04:00:00Z","v":1398742,"vw":3.195214},{"c":3.1,"h":3.26,"l":3.035,"n":8985,"o":3.23,"t":"2026-09-16T04:00:00Z","v":1225887,"vw":3.099387},{"c":3.08,"h":3.215,"l":3.02,"n":10638,"o":3.18,"t":"2026-09-17T04:00:00Z","v":1086487,"vw":3.089605},{"c":3.11,"h":3.18,"l":2.99,"n":7572,"o":3.07,"t":"2026-09-18T04:00:00Z","v":1258076,"vw":3.102077},{"c":3.03,"h":3.15,"l":2.995,"n":7346,"o":3.15,"t":"2026-09-21T04:00:00Z","v":675467,"vw":3.034573},{"c":3.08,"h":3.14,"l":3.01,"n":8270,"o":3.07,"t":"2026-09-22T04:00:00Z","v":956332,"vw":3.088164},{"c":2.87,"h":3.09,"l":2.78,"n":10200,"o":3.07,"t":"2026-09-23T04:00:00Z","v":1453299,"vw":2.883044},{"c":2.75,"h":2.89,"l":2.73,"n":10617,"o":2.84,"t":"2026-09-24T04:00:00Z","v":1173865,"vw":2.782214},{"c":2.7,"h":2.77,"l":2.65,"n":8183,"o":2.75,"t":"2026-09-25T04:00:00Z","v":1067279,"vw":2.699932},{"c":2.6,"h":2.7,"l":2.57,"n":9762,"o":2.7,"t":"2026-09-28T04:00:00Z","v":1273000,"vw":2.621643},{"c":2.715,"h":2.81,"l":2.57,"n":13994,"o":2.62,"t":"2026-09-29T04:00:00Z","v":4779754,"vw":2.646424},{"c":2.77,"h":2.795,"l":2.605,"n":7988,"o":2.71,"t":"2026-09-30T04:00:00Z","v":1011602,"vw":2.735147},{"c":2.605,"h":2.78,"l":2.58,"n":8729,"o":2.74,"t":"2026-10-01T04:00:00Z","v":1898791,"vw":2.642868},{"c":2.52,"h":2.65,"l":2.495,"n":7964,"o":2.64,"t":"2026-10-02T04:00:00Z","v":1451208,"vw":2.556816},{"c":2.78,"h":2.8399,"l":2.63,"n":12665,"o":2.69,"t":"2026-10-05T04:00:00Z","v":2994973,"vw":2.747842},{"c":2.67,"h":2.8199,"l":2.65,"n":7140,"o":2.81,"t":"2026-10-06T04:00:00Z","v":827911,"vw":2.710063},{"c":2.55,"h":2.68,"l":2.54,"n":6178,"o":2.63,"t":"2026-10-07T04:00:00Z","v":820093,"vw":2.615188},{"c":2.51,"h":2.535,"l":2.39,"n":5096,"o":2.51,"t":"2026-10-08T04:00:00Z","v":1272461,"vw":2.483791},{"c":2.64,"h":2.6589,"l":2.5112,"n":4686,"o":2.56,"t":"2026-10-09T04:00:00Z","v":612376,"vw":2.616486},{"c":2.52,"h":2.64,"l":2.51,"n":5376,"o":2.64,"t":"2026-10-12T04:00:00Z","v":546559,"vw":2.543368},{"c":2.4,"h":2.54,"l":2.39,"n":5026,"o":2.53,"t":"2026-10-13T04:00:00Z","v":570106,"vw":2.436564},{"c":2.32,"h":2.45,"l":2.3,"n":5537,"o":2.44,"t":"2026-10-14T04:00:00Z","v":865668,"vw":2.355471},{"c":2.24,"h":2.3963,"l":2.21,"n":6657,"o":2.27,"t":"2026-10-15T04:00:00Z","v":2034846,"vw":2.254262},{"c":2.13,"h":2.3,"l":2.1,"n":6920,"o":2.25,"t":"2026-10-16T04:00:00Z","v":1101826,"vw":2.156145},{"c":2.3,"h":2.3557,"l":2.07,"n":12189,"o":2.33,"t":"2026-10-19T04:00:00Z","v":2736624,"vw":2.264138},{"c":2.39,"h":2.4399,"l":2.25,"n":9768,"o":2.31,"t":"2026-10-20T04:00:00Z","v":1557964,"vw":2.380842},{"c":2.36,"h":2.47,"l":2.34,"n":8601,"o":2.36,"t":"2026-10-21T04:00:00Z","v":1207201,"vw":2.400287},{"c":2.41,"h":2.43,"l":2.29,"n":6307,"o":2.33,"t":"2026-10-22T04:00:00Z","v":746236,"vw":2.391355}],"volatilityBars":[{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-21T11:30:00Z","v":315,"vw":3.18},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-21T12:00:00Z","v":200,"vw":3.13},{"c":3.075,"h":3.15,"l":3.05,"n":269,"o":3.15,"t":"2026-09-21T13:30:00Z","v":30133,"vw":3.100054},{"c":3.04,"h":3.085,"l":3.035,"n":306,"o":3.085,"t":"2026-09-21T13:45:00Z","v":27681,"vw":3.061428},{"c":3.025,"h":3.045,"l":3.02,"n":341,"o":3.045,"t":"2026-09-21T14:00:00Z","v":33068,"vw":3.030482},{"c":3.025,"h":3.045,"l":3.02,"n":340,"o":3.025,"t":"2026-09-21T14:15:00Z","v":47727,"vw":3.031121},{"c":3.02,"h":3.035,"l":3.02,"n":298,"o":3.025,"t":"2026-09-21T14:30:00Z","v":23297,"vw":3.027397},{"c":3.01,"h":3.0258,"l":3.01,"n":219,"o":3.02,"t":"2026-09-21T14:45:00Z","v":19057,"vw":3.019804},{"c":3.01,"h":3.02,"l":3.005,"n":283,"o":3.01,"t":"2026-09-21T15:00:00Z","v":21744,"vw":3.010725},{"c":3.005,"h":3.015,"l":2.995,"n":344,"o":3.015,"t":"2026-09-21T15:15:00Z","v":21515,"vw":3.00455},{"c":3.01,"h":3.035,"l":3,"n":313,"o":3,"t":"2026-09-21T15:30:00Z","v":48440,"vw":3.021821},{"c":3.02,"h":3.025,"l":3.01,"n":295,"o":3.01,"t":"2026-09-21T15:45:00Z","v":20230,"vw":3.018948},{"c":3.02,"h":3.03,"l":3.01,"n":255,"o":3.025,"t":"2026-09-21T16:00:00Z","v":27201,"vw":3.018506},{"c":3.02,"h":3.0299,"l":3.02,"n":144,"o":3.02,"t":"2026-09-21T16:15:00Z","v":8367,"vw":3.022508},{"c":3.035,"h":3.035,"l":3.02,"n":246,"o":3.02,"t":"2026-09-21T16:30:00Z","v":17291,"vw":3.029206},{"c":3.02,"h":3.04,"l":3.02,"n":124,"o":3.03,"t":"2026-09-21T16:45:00Z","v":8470,"vw":3.027845},{"c":3.035,"h":3.04,"l":3.02,"n":210,"o":3.02,"t":"2026-09-21T17:00:00Z","v":12666,"vw":3.02796},{"c":3.055,"h":3.065,"l":3.03,"n":262,"o":3.035,"t":"2026-09-21T17:15:00Z","v":21306,"vw":3.050123},{"c":3.05,"h":3.06,"l":3.05,"n":150,"o":3.0599,"t":"2026-09-21T17:30:00Z","v":15123,"vw":3.053766},{"c":3.04,"h":3.055,"l":3.04,"n":223,"o":3.055,"t":"2026-09-21T17:45:00Z","v":16278,"vw":3.048897},{"c":3.05,"h":3.065,"l":3.04,"n":197,"o":3.04,"t":"2026-09-21T18:00:00Z","v":14380,"vw":3.051062},{"c":3.055,"h":3.06,"l":3.05,"n":120,"o":3.05,"t":"2026-09-21T18:15:00Z","v":6545,"vw":3.05461},{"c":3.05,"h":3.06,"l":3.05,"n":154,"o":3.05,"t":"2026-09-21T18:30:00Z","v":9548,"vw":3.054227},{"c":3.045,"h":3.06,"l":3.04,"n":325,"o":3.055,"t":"2026-09-21T18:45:00Z","v":17437,"vw":3.051372},{"c":3.03,"h":3.045,"l":3.03,"n":242,"o":3.045,"t":"2026-09-21T19:00:00Z","v":12664,"vw":3.037583},{"c":3.035,"h":3.045,"l":3.03,"n":266,"o":3.03,"t":"2026-09-21T19:15:00Z","v":18092,"vw":3.039472},{"c":3.03,"h":3.04,"l":3.03,"n":300,"o":3.035,"t":"2026-09-21T19:30:00Z","v":16470,"vw":3.031923},{"c":3.035,"h":3.04,"l":3.01,"n":933,"o":3.03,"t":"2026-09-21T19:45:00Z","v":92564,"vw":3.0259},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-09-21T20:00:00Z","v":52404,"vw":3.03},{"c":2.97,"h":3.02,"l":2.97,"n":19,"o":3.02,"t":"2026-09-21T20:15:00Z","v":10000,"vw":3.010912},{"c":3.064,"h":3.064,"l":3.064,"n":1,"o":3.064,"t":"2026-09-21T21:00:00Z","v":324,"vw":3.064},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-21T21:15:00Z","v":250,"vw":3.08},{"c":3.0797,"h":3.0797,"l":3.07,"n":2,"o":3.07,"t":"2026-09-21T22:15:00Z","v":300,"vw":3.07485},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-22T11:15:00Z","v":250,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-22T12:00:00Z","v":157,"vw":3.05},{"c":3.04,"h":3.1,"l":3.01,"n":192,"o":3.07,"t":"2026-09-22T13:30:00Z","v":19905,"vw":3.038733},{"c":3.08,"h":3.0937,"l":3.04,"n":370,"o":3.05,"t":"2026-09-22T13:45:00Z","v":63710,"vw":3.064544},{"c":3.075,"h":3.085,"l":3.06,"n":211,"o":3.07,"t":"2026-09-22T14:00:00Z","v":20308,"vw":3.070084},{"c":3.075,"h":3.09,"l":3.055,"n":404,"o":3.075,"t":"2026-09-22T14:15:00Z","v":41542,"vw":3.070363},{"c":3.07,"h":3.075,"l":3.055,"n":455,"o":3.075,"t":"2026-09-22T14:30:00Z","v":47414,"vw":3.066527},{"c":3.075,"h":3.085,"l":3.07,"n":256,"o":3.07,"t":"2026-09-22T14:45:00Z","v":17205,"vw":3.076003},{"c":3.105,"h":3.11,"l":3.07,"n":229,"o":3.07,"t":"2026-09-22T15:00:00Z","v":21610,"vw":3.091937},{"c":3.11,"h":3.11,"l":3.1,"n":252,"o":3.105,"t":"2026-09-22T15:15:00Z","v":29526,"vw":3.102612},{"c":3.08,"h":3.105,"l":3.08,"n":404,"o":3.105,"t":"2026-09-22T15:30:00Z","v":42005,"vw":3.097048},{"c":3.07,"h":3.09,"l":3.07,"n":193,"o":3.08,"t":"2026-09-22T15:45:00Z","v":19005,"vw":3.079342},{"c":3.075,"h":3.08,"l":3.055,"n":364,"o":3.07,"t":"2026-09-22T16:00:00Z","v":42130,"vw":3.064519},{"c":3.095,"h":3.1,"l":3.075,"n":176,"o":3.075,"t":"2026-09-22T16:15:00Z","v":26205,"vw":3.082917},{"c":3.095,"h":3.105,"l":3.09,"n":240,"o":3.1,"t":"2026-09-22T16:30:00Z","v":20366,"vw":3.098293},{"c":3.095,"h":3.1,"l":3.09,"n":119,"o":3.1,"t":"2026-09-22T16:45:00Z","v":8706,"vw":3.094773},{"c":3.11,"h":3.12,"l":3.09,"n":239,"o":3.09,"t":"2026-09-22T17:00:00Z","v":33397,"vw":3.103585},{"c":3.105,"h":3.115,"l":3.1,"n":130,"o":3.11,"t":"2026-09-22T17:15:00Z","v":10231,"vw":3.107001},{"c":3.105,"h":3.11,"l":3.1,"n":128,"o":3.105,"t":"2026-09-22T17:30:00Z","v":8574,"vw":3.104706},{"c":3.125,"h":3.135,"l":3.1,"n":392,"o":3.105,"t":"2026-09-22T17:45:00Z","v":58580,"vw":3.118974},{"c":3.115,"h":3.12,"l":3.11,"n":132,"o":3.12,"t":"2026-09-22T18:00:00Z","v":11027,"vw":3.115398},{"c":3.125,"h":3.14,"l":3.115,"n":220,"o":3.115,"t":"2026-09-22T18:15:00Z","v":24233,"vw":3.127237},{"c":3.12,"h":3.13,"l":3.12,"n":102,"o":3.125,"t":"2026-09-22T18:30:00Z","v":6371,"vw":3.123798},{"c":3.125,"h":3.14,"l":3.11,"n":524,"o":3.1213,"t":"2026-09-22T18:45:00Z","v":68575,"vw":3.124095},{"c":3.115,"h":3.125,"l":3.11,"n":396,"o":3.125,"t":"2026-09-22T19:00:00Z","v":36723,"vw":3.117573},{"c":3.09,"h":3.12,"l":3.09,"n":362,"o":3.115,"t":"2026-09-22T19:15:00Z","v":30516,"vw":3.10656},{"c":3.08,"h":3.1,"l":3.08,"n":297,"o":3.095,"t":"2026-09-22T19:30:00Z","v":28731,"vw":3.088779},{"c":3.08,"h":3.085,"l":3.06,"n":1319,"o":3.08,"t":"2026-09-22T19:45:00Z","v":172360,"vw":3.071434},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-09-22T20:00:00Z","v":42563,"vw":3.08},{"c":3.0855,"h":3.0855,"l":3.0855,"n":1,"o":3.0855,"t":"2026-09-22T20:45:00Z","v":323,"vw":3.0855},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-23T11:00:00Z","v":514,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-23T11:45:00Z","v":200,"vw":3.12},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-23T13:00:00Z","v":514,"vw":3.08},{"c":2.985,"h":3.09,"l":2.98,"n":488,"o":3.07,"t":"2026-09-23T13:30:00Z","v":93101,"vw":3.012997},{"c":2.975,"h":2.995,"l":2.96,"n":297,"o":2.98,"t":"2026-09-23T13:45:00Z","v":59007,"vw":2.98181},{"c":2.97,"h":2.985,"l":2.96,"n":350,"o":2.975,"t":"2026-09-23T14:00:00Z","v":75181,"vw":2.974405},{"c":2.955,"h":2.975,"l":2.955,"n":248,"o":2.965,"t":"2026-09-23T14:15:00Z","v":20234,"vw":2.966794},{"c":2.92,"h":2.955,"l":2.92,"n":314,"o":2.955,"t":"2026-09-23T14:30:00Z","v":34302,"vw":2.941157},{"c":2.925,"h":2.93,"l":2.915,"n":646,"o":2.92,"t":"2026-09-23T14:45:00Z","v":91577,"vw":2.920839},{"c":2.91,"h":2.93,"l":2.9,"n":505,"o":2.925,"t":"2026-09-23T15:00:00Z","v":71456,"vw":2.914991},{"c":2.905,"h":2.92,"l":2.905,"n":276,"o":2.915,"t":"2026-09-23T15:15:00Z","v":28377,"vw":2.912099},{"c":2.905,"h":2.92,"l":2.9,"n":220,"o":2.91,"t":"2026-09-23T15:30:00Z","v":44809,"vw":2.910879},{"c":2.895,"h":2.91,"l":2.8809,"n":320,"o":2.905,"t":"2026-09-23T15:45:00Z","v":73087,"vw":2.893039},{"c":2.895,"h":2.895,"l":2.88,"n":188,"o":2.895,"t":"2026-09-23T16:00:00Z","v":23396,"vw":2.888501},{"c":2.86,"h":2.9,"l":2.86,"n":499,"o":2.895,"t":"2026-09-23T16:15:00Z","v":77792,"vw":2.878953},{"c":2.87,"h":2.87,"l":2.86,"n":372,"o":2.865,"t":"2026-09-23T16:30:00Z","v":34777,"vw":2.862577},{"c":2.845,"h":2.87,"l":2.835,"n":478,"o":2.865,"t":"2026-09-23T16:45:00Z","v":51686,"vw":2.853277},{"c":2.835,"h":2.845,"l":2.8201,"n":460,"o":2.845,"t":"2026-09-23T17:00:00Z","v":50506,"vw":2.833514},{"c":2.831,"h":2.84,"l":2.825,"n":366,"o":2.835,"t":"2026-09-23T17:15:00Z","v":40940,"vw":2.831969},{"c":2.835,"h":2.84,"l":2.82,"n":363,"o":2.835,"t":"2026-09-23T17:30:00Z","v":45487,"vw":2.828138},{"c":2.81,"h":2.835,"l":2.81,"n":408,"o":2.835,"t":"2026-09-23T17:45:00Z","v":53705,"vw":2.817897},{"c":2.79,"h":2.815,"l":2.78,"n":312,"o":2.81,"t":"2026-09-23T18:00:00Z","v":32971,"vw":2.793408},{"c":2.8,"h":2.8068,"l":2.79,"n":361,"o":2.795,"t":"2026-09-23T18:15:00Z","v":41160,"vw":2.797649},{"c":2.795,"h":2.8,"l":2.785,"n":516,"o":2.795,"t":"2026-09-23T18:30:00Z","v":54377,"vw":2.790257},{"c":2.795,"h":2.8,"l":2.785,"n":403,"o":2.795,"t":"2026-09-23T18:45:00Z","v":47163,"vw":2.790949},{"c":2.835,"h":2.84,"l":2.78,"n":437,"o":2.79,"t":"2026-09-23T19:00:00Z","v":51662,"vw":2.802426},{"c":2.845,"h":2.86,"l":2.835,"n":210,"o":2.84,"t":"2026-09-23T19:15:00Z","v":31048,"vw":2.845522},{"c":2.8647,"h":2.875,"l":2.84,"n":341,"o":2.845,"t":"2026-09-23T19:30:00Z","v":53620,"vw":2.852401},{"c":2.859,"h":2.87,"l":2.85,"n":766,"o":2.865,"t":"2026-09-23T19:45:00Z","v":101542,"vw":2.860696},{"c":2.82,"h":2.92,"l":2.81,"n":21,"o":2.87,"t":"2026-09-23T20:00:00Z","v":65908,"vw":2.870273},{"c":2.8746,"h":2.8746,"l":2.8746,"n":1,"o":2.8746,"t":"2026-09-23T20:15:00Z","v":200,"vw":2.8746},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-23T20:30:00Z","v":100,"vw":2.87},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-23T23:00:00Z","v":2000,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-23T23:45:00Z","v":500,"vw":2.92},{"c":2.82,"h":2.82,"l":2.8,"n":5,"o":2.8,"t":"2026-09-24T12:15:00Z","v":8189,"vw":2.802449},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-24T13:00:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-24T13:15:00Z","v":17800,"vw":2.87},{"c":2.85,"h":2.89,"l":2.81,"n":836,"o":2.84,"t":"2026-09-24T13:30:00Z","v":145228,"vw":2.841067},{"c":2.845,"h":2.87,"l":2.84,"n":315,"o":2.855,"t":"2026-09-24T13:45:00Z","v":35951,"vw":2.84926},{"c":2.775,"h":2.845,"l":2.76,"n":944,"o":2.84,"t":"2026-09-24T14:00:00Z","v":122164,"vw":2.800199},{"c":2.78,"h":2.79,"l":2.76,"n":304,"o":2.775,"t":"2026-09-24T14:15:00Z","v":21010,"vw":2.778853},{"c":2.795,"h":2.795,"l":2.77,"n":257,"o":2.78,"t":"2026-09-24T14:30:00Z","v":15909,"vw":2.780816},{"c":2.77,"h":2.796,"l":2.76,"n":545,"o":2.79,"t":"2026-09-24T14:45:00Z","v":56379,"vw":2.784745},{"c":2.77,"h":2.775,"l":2.77,"n":411,"o":2.77,"t":"2026-09-24T15:00:00Z","v":27555,"vw":2.770301},{"c":2.765,"h":2.78,"l":2.755,"n":691,"o":2.77,"t":"2026-09-24T15:15:00Z","v":85715,"vw":2.769886},{"c":2.76,"h":2.77,"l":2.7511,"n":378,"o":2.765,"t":"2026-09-24T15:30:00Z","v":43987,"vw":2.759627},{"c":2.765,"h":2.77,"l":2.75,"n":237,"o":2.76,"t":"2026-09-24T15:45:00Z","v":20228,"vw":2.759946},{"c":2.77,"h":2.77,"l":2.75,"n":248,"o":2.765,"t":"2026-09-24T16:00:00Z","v":28274,"vw":2.759958},{"c":2.79,"h":2.815,"l":2.775,"n":349,"o":2.775,"t":"2026-09-24T16:15:00Z","v":33172,"vw":2.793379},{"c":2.78,"h":2.79,"l":2.76,"n":255,"o":2.79,"t":"2026-09-24T16:30:00Z","v":18205,"vw":2.776374},{"c":2.775,"h":2.78,"l":2.765,"n":269,"o":2.78,"t":"2026-09-24T16:45:00Z","v":17792,"vw":2.770576},{"c":2.785,"h":2.795,"l":2.77,"n":288,"o":2.77,"t":"2026-09-24T17:00:00Z","v":24118,"vw":2.784745},{"c":2.77,"h":2.785,"l":2.77,"n":262,"o":2.785,"t":"2026-09-24T17:15:00Z","v":30962,"vw":2.780058},{"c":2.7411,"h":2.77,"l":2.73,"n":320,"o":2.77,"t":"2026-09-24T17:30:00Z","v":30775,"vw":2.748149},{"c":2.755,"h":2.755,"l":2.735,"n":252,"o":2.745,"t":"2026-09-24T17:45:00Z","v":18689,"vw":2.744519},{"c":2.755,"h":2.755,"l":2.74,"n":255,"o":2.755,"t":"2026-09-24T18:00:00Z","v":21041,"vw":2.746082},{"c":2.75,"h":2.765,"l":2.745,"n":345,"o":2.755,"t":"2026-09-24T18:15:00Z","v":36079,"vw":2.756278},{"c":2.77,"h":2.785,"l":2.75,"n":259,"o":2.755,"t":"2026-09-24T18:30:00Z","v":22848,"vw":2.767996},{"c":2.785,"h":2.785,"l":2.77,"n":297,"o":2.775,"t":"2026-09-24T18:45:00Z","v":23214,"vw":2.778494},{"c":2.775,"h":2.78,"l":2.765,"n":307,"o":2.78,"t":"2026-09-24T19:00:00Z","v":25461,"vw":2.772535},{"c":2.76,"h":2.775,"l":2.75,"n":340,"o":2.77,"t":"2026-09-24T19:15:00Z","v":29530,"vw":2.762104},{"c":2.755,"h":2.7686,"l":2.75,"n":413,"o":2.765,"t":"2026-09-24T19:30:00Z","v":35622,"vw":2.757018},{"c":2.75,"h":2.755,"l":2.74,"n":1061,"o":2.75,"t":"2026-09-24T19:45:00Z","v":109295,"vw":2.748167},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-09-24T20:00:00Z","v":63204,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-24T23:00:00Z","v":600,"vw":2.8},{"c":2.71,"h":2.77,"l":2.7,"n":544,"o":2.75,"t":"2026-09-25T13:30:00Z","v":92377,"vw":2.722133},{"c":2.7,"h":2.72,"l":2.7,"n":280,"o":2.705,"t":"2026-09-25T13:45:00Z","v":23915,"vw":2.708367},{"c":2.675,"h":2.705,"l":2.67,"n":608,"o":2.705,"t":"2026-09-25T14:00:00Z","v":78437,"vw":2.683551},{"c":2.675,"h":2.6899,"l":2.65,"n":318,"o":2.67,"t":"2026-09-25T14:15:00Z","v":30851,"vw":2.670629},{"c":2.67,"h":2.675,"l":2.66,"n":233,"o":2.67,"t":"2026-09-25T14:30:00Z","v":15497,"vw":2.670344},{"c":2.6792,"h":2.685,"l":2.66,"n":338,"o":2.67,"t":"2026-09-25T14:45:00Z","v":28652,"vw":2.671901},{"c":2.685,"h":2.695,"l":2.675,"n":251,"o":2.675,"t":"2026-09-25T15:00:00Z","v":21227,"vw":2.68495},{"c":2.69,"h":2.6999,"l":2.685,"n":192,"o":2.685,"t":"2026-09-25T15:15:00Z","v":20061,"vw":2.693556},{"c":2.695,"h":2.7,"l":2.685,"n":181,"o":2.695,"t":"2026-09-25T15:30:00Z","v":17683,"vw":2.693536},{"c":2.71,"h":2.71,"l":2.69,"n":294,"o":2.695,"t":"2026-09-25T15:45:00Z","v":22279,"vw":2.699895},{"c":2.725,"h":2.74,"l":2.7122,"n":258,"o":2.7122,"t":"2026-09-25T16:00:00Z","v":13122,"vw":2.730361},{"c":2.725,"h":2.735,"l":2.72,"n":201,"o":2.725,"t":"2026-09-25T16:15:00Z","v":12610,"vw":2.724842},{"c":2.715,"h":2.73,"l":2.715,"n":205,"o":2.725,"t":"2026-09-25T16:30:00Z","v":9231,"vw":2.722231},{"c":2.715,"h":2.72,"l":2.71,"n":140,"o":2.71,"t":"2026-09-25T16:45:00Z","v":8959,"vw":2.714164},{"c":2.715,"h":2.715,"l":2.705,"n":183,"o":2.71,"t":"2026-09-25T17:00:00Z","v":14025,"vw":2.710984},{"c":2.695,"h":2.71,"l":2.69,"n":267,"o":2.71,"t":"2026-09-25T17:15:00Z","v":20677,"vw":2.697551},{"c":2.695,"h":2.7,"l":2.69,"n":200,"o":2.7,"t":"2026-09-25T17:30:00Z","v":13886,"vw":2.694062},{"c":2.695,"h":2.7,"l":2.69,"n":171,"o":2.695,"t":"2026-09-25T17:45:00Z","v":8600,"vw":2.693429},{"c":2.7,"h":2.705,"l":2.69,"n":249,"o":2.695,"t":"2026-09-25T18:00:00Z","v":20264,"vw":2.697188},{"c":2.69,"h":2.7,"l":2.69,"n":235,"o":2.695,"t":"2026-09-25T18:15:00Z","v":10454,"vw":2.694918},{"c":2.7083,"h":2.7083,"l":2.69,"n":317,"o":2.695,"t":"2026-09-25T18:30:00Z","v":29400,"vw":2.701461},{"c":2.7,"h":2.71,"l":2.7,"n":211,"o":2.705,"t":"2026-09-25T18:45:00Z","v":12004,"vw":2.705438},{"c":2.7,"h":2.715,"l":2.7,"n":272,"o":2.7,"t":"2026-09-25T19:00:00Z","v":17982,"vw":2.709162},{"c":2.705,"h":2.71,"l":2.695,"n":256,"o":2.7,"t":"2026-09-25T19:15:00Z","v":25070,"vw":2.701419},{"c":2.705,"h":2.71,"l":2.7,"n":199,"o":2.705,"t":"2026-09-25T19:30:00Z","v":11895,"vw":2.702389},{"c":2.705,"h":2.72,"l":2.7,"n":1274,"o":2.705,"t":"2026-09-25T19:45:00Z","v":93916,"vw":2.704657},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-09-25T20:00:00Z","v":33321,"vw":2.7},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-09-25T21:30:00Z","v":554,"vw":2.74},{"c":2.9035,"h":2.9035,"l":2.9035,"n":3,"o":2.9035,"t":"2026-09-28T11:00:00Z","v":2823,"vw":2.9035},{"c":2.8802,"h":2.8802,"l":2.8802,"n":1,"o":2.8802,"t":"2026-09-28T11:45:00Z","v":100,"vw":2.8802},{"c":2.6698,"h":2.6698,"l":2.6698,"n":1,"o":2.6698,"t":"2026-09-28T12:45:00Z","v":100,"vw":2.6698},{"c":2.6166,"h":2.7,"l":2.6025,"n":507,"o":2.7,"t":"2026-09-28T13:30:00Z","v":35515,"vw":2.641354},{"c":2.585,"h":2.61,"l":2.58,"n":366,"o":2.61,"t":"2026-09-28T13:45:00Z","v":52395,"vw":2.594189},{"c":2.595,"h":2.6,"l":2.57,"n":328,"o":2.58,"t":"2026-09-28T14:00:00Z","v":27289,"vw":2.586417},{"c":2.635,"h":2.635,"l":2.58,"n":482,"o":2.6,"t":"2026-09-28T14:15:00Z","v":38393,"vw":2.606673},{"c":2.63,"h":2.63,"l":2.615,"n":171,"o":2.63,"t":"2026-09-28T14:30:00Z","v":21535,"vw":2.621087},{"c":2.63,"h":2.6399,"l":2.625,"n":150,"o":2.63,"t":"2026-09-28T14:45:00Z","v":9581,"vw":2.632682},{"c":2.655,"h":2.655,"l":2.63,"n":345,"o":2.635,"t":"2026-09-28T15:00:00Z","v":26388,"vw":2.641804},{"c":2.64,"h":2.655,"l":2.63,"n":289,"o":2.655,"t":"2026-09-28T15:15:00Z","v":24767,"vw":2.641599},{"c":2.635,"h":2.64,"l":2.63,"n":212,"o":2.63,"t":"2026-09-28T15:30:00Z","v":9954,"vw":2.633429},{"c":2.64,"h":2.64,"l":2.63,"n":258,"o":2.63,"t":"2026-09-28T15:45:00Z","v":14221,"vw":2.634528},{"c":2.625,"h":2.64,"l":2.62,"n":185,"o":2.64,"t":"2026-09-28T16:00:00Z","v":21270,"vw":2.630676},{"c":2.635,"h":2.645,"l":2.62,"n":654,"o":2.625,"t":"2026-09-28T16:15:00Z","v":48996,"vw":2.63501},{"c":2.645,"h":2.665,"l":2.63,"n":538,"o":2.635,"t":"2026-09-28T16:30:00Z","v":102267,"vw":2.642354},{"c":2.645,"h":2.65,"l":2.63,"n":451,"o":2.645,"t":"2026-09-28T16:45:00Z","v":36700,"vw":2.637835},{"c":2.645,"h":2.65,"l":2.635,"n":386,"o":2.645,"t":"2026-09-28T17:00:00Z","v":42235,"vw":2.640988},{"c":2.635,"h":2.645,"l":2.63,"n":234,"o":2.645,"t":"2026-09-28T17:15:00Z","v":13318,"vw":2.637512},{"c":2.64,"h":2.64,"l":2.63,"n":320,"o":2.635,"t":"2026-09-28T17:30:00Z","v":19677,"vw":2.632952},{"c":2.635,"h":2.64,"l":2.63,"n":190,"o":2.635,"t":"2026-09-28T17:45:00Z","v":9083,"vw":2.635449},{"c":2.645,"h":2.65,"l":2.635,"n":348,"o":2.635,"t":"2026-09-28T18:00:00Z","v":21623,"vw":2.638561},{"c":2.635,"h":2.645,"l":2.63,"n":247,"o":2.645,"t":"2026-09-28T18:15:00Z","v":15369,"vw":2.639531},{"c":2.635,"h":2.64,"l":2.635,"n":233,"o":2.6399,"t":"2026-09-28T18:30:00Z","v":12490,"vw":2.635765},{"c":2.635,"h":2.64,"l":2.635,"n":290,"o":2.635,"t":"2026-09-28T18:45:00Z","v":37436,"vw":2.636014},{"c":2.6099,"h":2.635,"l":2.605,"n":415,"o":2.635,"t":"2026-09-28T19:00:00Z","v":32608,"vw":2.624548},{"c":2.605,"h":2.61,"l":2.605,"n":284,"o":2.61,"t":"2026-09-28T19:15:00Z","v":17516,"vw":2.605428},{"c":2.6,"h":2.61,"l":2.6,"n":310,"o":2.605,"t":"2026-09-28T19:30:00Z","v":18331,"vw":2.603659},{"c":2.595,"h":2.61,"l":2.59,"n":1288,"o":2.6,"t":"2026-09-28T19:45:00Z","v":127567,"vw":2.600213},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-09-28T20:00:00Z","v":74742,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-29T11:15:00Z","v":500,"vw":2.65},{"c":2.66,"h":2.69,"l":2.6,"n":328,"o":2.62,"t":"2026-09-29T13:30:00Z","v":31335,"vw":2.648939},{"c":2.685,"h":2.697,"l":2.645,"n":471,"o":2.66,"t":"2026-09-29T13:45:00Z","v":61779,"vw":2.671762},{"c":2.685,"h":2.685,"l":2.66,"n":352,"o":2.685,"t":"2026-09-29T14:00:00Z","v":30284,"vw":2.673663},{"c":2.68,"h":2.695,"l":2.67,"n":312,"o":2.685,"t":"2026-09-29T14:15:00Z","v":26400,"vw":2.683108},{"c":2.675,"h":2.68,"l":2.645,"n":431,"o":2.675,"t":"2026-09-29T14:30:00Z","v":63082,"vw":2.660965},{"c":2.665,"h":2.675,"l":2.655,"n":272,"o":2.6709,"t":"2026-09-29T14:45:00Z","v":28449,"vw":2.666301},{"c":2.62,"h":2.665,"l":2.615,"n":315,"o":2.665,"t":"2026-09-29T15:00:00Z","v":56387,"vw":2.637508},{"c":2.605,"h":2.6178,"l":2.6,"n":390,"o":2.615,"t":"2026-09-29T15:15:00Z","v":102777,"vw":2.611819},{"c":2.625,"h":2.63,"l":2.605,"n":501,"o":2.605,"t":"2026-09-29T15:30:00Z","v":54622,"vw":2.61819},{"c":2.625,"h":2.645,"l":2.62,"n":290,"o":2.625,"t":"2026-09-29T15:45:00Z","v":27953,"vw":2.632615},{"c":2.625,"h":2.63,"l":2.621,"n":90,"o":2.625,"t":"2026-09-29T16:00:00Z","v":3418,"vw":2.62478},{"c":2.615,"h":2.635,"l":2.6101,"n":368,"o":2.62,"t":"2026-09-29T16:15:00Z","v":74831,"vw":2.625776},{"c":2.6,"h":2.62,"l":2.6,"n":338,"o":2.615,"t":"2026-09-29T16:30:00Z","v":73150,"vw":2.612426},{"c":2.6,"h":2.61,"l":2.595,"n":259,"o":2.605,"t":"2026-09-29T16:45:00Z","v":25782,"vw":2.6018},{"c":2.595,"h":2.61,"l":2.59,"n":326,"o":2.605,"t":"2026-09-29T17:00:00Z","v":37553,"vw":2.600651},{"c":2.595,"h":2.605,"l":2.59,"n":263,"o":2.595,"t":"2026-09-29T17:15:00Z","v":54845,"vw":2.600028},{"c":2.595,"h":2.6,"l":2.59,"n":134,"o":2.59,"t":"2026-09-29T17:30:00Z","v":12910,"vw":2.592174},{"c":2.595,"h":2.6,"l":2.595,"n":193,"o":2.595,"t":"2026-09-29T17:45:00Z","v":11037,"vw":2.596657},{"c":2.585,"h":2.635,"l":2.585,"n":1165,"o":2.6,"t":"2026-09-29T18:00:00Z","v":838327,"vw":2.603176},{"c":2.585,"h":2.59,"l":2.57,"n":209,"o":2.585,"t":"2026-09-29T18:15:00Z","v":94080,"vw":2.574801},{"c":2.61,"h":2.61,"l":2.58,"n":232,"o":2.59,"t":"2026-09-29T18:30:00Z","v":20115,"vw":2.589651},{"c":2.655,"h":2.655,"l":2.595,"n":1862,"o":2.6,"t":"2026-09-29T18:45:00Z","v":1184728,"vw":2.602365},{"c":2.77,"h":2.77,"l":2.65,"n":1743,"o":2.65,"t":"2026-09-29T19:00:00Z","v":470449,"vw":2.68477},{"c":2.775,"h":2.81,"l":2.745,"n":820,"o":2.765,"t":"2026-09-29T19:15:00Z","v":312218,"vw":2.77435},{"c":2.735,"h":2.785,"l":2.73,"n":531,"o":2.775,"t":"2026-09-29T19:30:00Z","v":136039,"vw":2.755029},{"c":2.703,"h":2.74,"l":2.69,"n":1261,"o":2.74,"t":"2026-09-29T19:45:00Z","v":533524,"vw":2.707464},{"c":2.7959,"h":2.7959,"l":2.715,"n":10,"o":2.715,"t":"2026-09-29T20:00:00Z","v":400295,"vw":2.715161},{"c":2.72,"h":2.7216,"l":2.72,"n":2,"o":2.7216,"t":"2026-09-29T20:15:00Z","v":238,"vw":2.720679},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-09-29T20:45:00Z","v":328,"vw":2.72},{"c":2.74,"h":2.74,"l":2.71,"n":8,"o":2.71,"t":"2026-09-30T08:15:00Z","v":4000,"vw":2.725},{"c":2.75,"h":2.75,"l":2.7485,"n":2,"o":2.7485,"t":"2026-09-30T11:00:00Z","v":1899,"vw":2.748579},{"c":2.7199,"h":2.7199,"l":2.7199,"n":1,"o":2.7199,"t":"2026-09-30T11:30:00Z","v":800,"vw":2.7199},{"c":2.7195,"h":2.7195,"l":2.7195,"n":1,"o":2.7195,"t":"2026-09-30T12:30:00Z","v":100,"vw":2.7195},{"c":2.65,"h":2.72,"l":2.6347,"n":323,"o":2.71,"t":"2026-09-30T13:30:00Z","v":40929,"vw":2.667674},{"c":2.625,"h":2.67,"l":2.62,"n":328,"o":2.64,"t":"2026-09-30T13:45:00Z","v":51121,"vw":2.64847},{"c":2.66,"h":2.66,"l":2.605,"n":642,"o":2.62,"t":"2026-09-30T14:00:00Z","v":91679,"vw":2.618706},{"c":2.675,"h":2.6791,"l":2.655,"n":160,"o":2.655,"t":"2026-09-30T14:15:00Z","v":17953,"vw":2.669246},{"c":2.715,"h":2.72,"l":2.665,"n":197,"o":2.67,"t":"2026-09-30T14:30:00Z","v":25159,"vw":2.697018},{"c":2.73,"h":2.745,"l":2.71,"n":332,"o":2.72,"t":"2026-09-30T14:45:00Z","v":35802,"vw":2.728218},{"c":2.73,"h":2.75,"l":2.72,"n":252,"o":2.72,"t":"2026-09-30T15:00:00Z","v":39993,"vw":2.733458},{"c":2.775,"h":2.775,"l":2.73,"n":190,"o":2.73,"t":"2026-09-30T15:15:00Z","v":28416,"vw":2.75583},{"c":2.77,"h":2.79,"l":2.76,"n":337,"o":2.775,"t":"2026-09-30T15:30:00Z","v":81685,"vw":2.78551},{"c":2.745,"h":2.765,"l":2.7407,"n":166,"o":2.765,"t":"2026-09-30T15:45:00Z","v":13725,"vw":2.755735},{"c":2.73,"h":2.745,"l":2.73,"n":124,"o":2.745,"t":"2026-09-30T16:00:00Z","v":8781,"vw":2.739655},{"c":2.755,"h":2.755,"l":2.72,"n":184,"o":2.73,"t":"2026-09-30T16:15:00Z","v":18365,"vw":2.736928},{"c":2.765,"h":2.765,"l":2.745,"n":168,"o":2.75,"t":"2026-09-30T16:30:00Z","v":14788,"vw":2.753875},{"c":2.75,"h":2.7689,"l":2.74,"n":136,"o":2.7689,"t":"2026-09-30T16:45:00Z","v":8453,"vw":2.752016},{"c":2.75,"h":2.75,"l":2.74,"n":161,"o":2.745,"t":"2026-09-30T17:00:00Z","v":8304,"vw":2.743533},{"c":2.745,"h":2.77,"l":2.74,"n":471,"o":2.74,"t":"2026-09-30T17:15:00Z","v":51142,"vw":2.753721},{"c":2.765,"h":2.765,"l":2.745,"n":184,"o":2.745,"t":"2026-09-30T17:30:00Z","v":13943,"vw":2.759009},{"c":2.755,"h":2.765,"l":2.745,"n":188,"o":2.765,"t":"2026-09-30T17:45:00Z","v":19827,"vw":2.754752},{"c":2.755,"h":2.76,"l":2.75,"n":115,"o":2.755,"t":"2026-09-30T18:00:00Z","v":11913,"vw":2.754772},{"c":2.765,"h":2.765,"l":2.75,"n":159,"o":2.75,"t":"2026-09-30T18:15:00Z","v":14080,"vw":2.759298},{"c":2.76,"h":2.77,"l":2.76,"n":190,"o":2.7608,"t":"2026-09-30T18:30:00Z","v":8270,"vw":2.763741},{"c":2.755,"h":2.77,"l":2.755,"n":242,"o":2.765,"t":"2026-09-30T18:45:00Z","v":18440,"vw":2.759292},{"c":2.785,"h":2.785,"l":2.75,"n":220,"o":2.755,"t":"2026-09-30T19:00:00Z","v":20878,"vw":2.765002},{"c":2.78,"h":2.795,"l":2.78,"n":194,"o":2.79,"t":"2026-09-30T19:15:00Z","v":22480,"vw":2.789593},{"c":2.76,"h":2.79,"l":2.76,"n":264,"o":2.78,"t":"2026-09-30T19:30:00Z","v":24524,"vw":2.782347},{"c":2.76,"h":2.78,"l":2.75,"n":1495,"o":2.76,"t":"2026-09-30T19:45:00Z","v":175277,"vw":2.763666},{"c":2.77,"h":2.77,"l":2.77,"n":9,"o":2.77,"t":"2026-09-30T20:00:00Z","v":115780,"vw":2.77},{"c":2.8,"h":2.8,"l":2.77,"n":12,"o":2.77,"t":"2026-09-30T20:15:00Z","v":4109,"vw":2.784797},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-09-30T20:45:00Z","v":499,"vw":2.74},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-30T21:00:00Z","v":200,"vw":2.73},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-01T08:00:00Z","v":400,"vw":2.77},{"c":2.81,"h":2.81,"l":2.81,"n":8,"o":2.81,"t":"2026-10-01T08:30:00Z","v":194,"vw":2.81},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-01T10:00:00Z","v":160,"vw":2.7},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-01T11:30:00Z","v":150,"vw":2.74},{"c":2.7165,"h":2.7165,"l":2.7165,"n":1,"o":2.7165,"t":"2026-10-01T13:00:00Z","v":150,"vw":2.7165},{"c":2.77,"h":2.78,"l":2.7,"n":199,"o":2.74,"t":"2026-10-01T13:30:00Z","v":16802,"vw":2.747358},{"c":2.715,"h":2.77,"l":2.715,"n":284,"o":2.76,"t":"2026-10-01T13:45:00Z","v":17852,"vw":2.730636},{"c":2.665,"h":2.71,"l":2.655,"n":385,"o":2.71,"t":"2026-10-01T14:00:00Z","v":58717,"vw":2.688488},{"c":2.635,"h":2.67,"l":2.635,"n":287,"o":2.67,"t":"2026-10-01T14:15:00Z","v":31549,"vw":2.650828},{"c":2.615,"h":2.6392,"l":2.61,"n":218,"o":2.6392,"t":"2026-10-01T14:30:00Z","v":22176,"vw":2.624681},{"c":2.635,"h":2.64,"l":2.61,"n":347,"o":2.61,"t":"2026-10-01T14:45:00Z","v":35103,"vw":2.626137},{"c":2.62,"h":2.635,"l":2.6,"n":239,"o":2.635,"t":"2026-10-01T15:00:00Z","v":40458,"vw":2.613811},{"c":2.625,"h":2.64,"l":2.615,"n":217,"o":2.62,"t":"2026-10-01T15:15:00Z","v":24474,"vw":2.627694},{"c":2.615,"h":2.625,"l":2.6,"n":190,"o":2.625,"t":"2026-10-01T15:30:00Z","v":46995,"vw":2.607117},{"c":2.625,"h":2.635,"l":2.615,"n":313,"o":2.615,"t":"2026-10-01T15:45:00Z","v":39493,"vw":2.623225},{"c":2.655,"h":2.66,"l":2.62,"n":340,"o":2.625,"t":"2026-10-01T16:00:00Z","v":75089,"vw":2.641057},{"c":2.68,"h":2.685,"l":2.65,"n":354,"o":2.655,"t":"2026-10-01T16:15:00Z","v":102080,"vw":2.665792},{"c":2.645,"h":2.675,"l":2.63,"n":478,"o":2.675,"t":"2026-10-01T16:30:00Z","v":415494,"vw":2.649019},{"c":2.645,"h":2.6585,"l":2.64,"n":182,"o":2.65,"t":"2026-10-01T16:45:00Z","v":10155,"vw":2.648831},{"c":2.64,"h":2.655,"l":2.63,"n":203,"o":2.64,"t":"2026-10-01T17:00:00Z","v":16949,"vw":2.6418},{"c":2.675,"h":2.675,"l":2.64,"n":195,"o":2.64,"t":"2026-10-01T17:15:00Z","v":16304,"vw":2.663708},{"c":2.665,"h":2.685,"l":2.66,"n":185,"o":2.675,"t":"2026-10-01T17:30:00Z","v":19463,"vw":2.675084},{"c":2.655,"h":2.675,"l":2.64,"n":945,"o":2.66,"t":"2026-10-01T17:45:00Z","v":457450,"vw":2.65886},{"c":2.645,"h":2.655,"l":2.64,"n":183,"o":2.655,"t":"2026-10-01T18:00:00Z","v":12322,"vw":2.646104},{"c":2.635,"h":2.665,"l":2.635,"n":320,"o":2.64,"t":"2026-10-01T18:15:00Z","v":41443,"vw":2.650779},{"c":2.63,"h":2.635,"l":2.62,"n":227,"o":2.63,"t":"2026-10-01T18:30:00Z","v":16742,"vw":2.630852},{"c":2.625,"h":2.63,"l":2.62,"n":119,"o":2.625,"t":"2026-10-01T18:45:00Z","v":7422,"vw":2.624811},{"c":2.61,"h":2.625,"l":2.6,"n":398,"o":2.62,"t":"2026-10-01T19:00:00Z","v":67526,"vw":2.613698},{"c":2.595,"h":2.615,"l":2.595,"n":420,"o":2.605,"t":"2026-10-01T19:15:00Z","v":73908,"vw":2.601855},{"c":2.595,"h":2.6,"l":2.585,"n":270,"o":2.59,"t":"2026-10-01T19:30:00Z","v":38372,"vw":2.596123},{"c":2.605,"h":2.61,"l":2.58,"n":817,"o":2.595,"t":"2026-10-01T19:45:00Z","v":122692,"vw":2.591608},{"c":2.605,"h":2.605,"l":2.605,"n":7,"o":2.605,"t":"2026-10-01T20:00:00Z","v":55253,"vw":2.605},{"c":2.6049,"h":2.6049,"l":2.6049,"n":1,"o":2.6049,"t":"2026-10-02T09:15:00Z","v":200,"vw":2.6049},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-02T11:15:00Z","v":125,"vw":2.6},{"c":2.54,"h":2.65,"l":2.53,"n":578,"o":2.64,"t":"2026-10-02T13:30:00Z","v":109833,"vw":2.561334},{"c":2.565,"h":2.575,"l":2.54,"n":255,"o":2.55,"t":"2026-10-02T13:45:00Z","v":46662,"vw":2.561115},{"c":2.615,"h":2.635,"l":2.56,"n":536,"o":2.56,"t":"2026-10-02T14:00:00Z","v":182839,"vw":2.617023},{"c":2.595,"h":2.615,"l":2.59,"n":273,"o":2.615,"t":"2026-10-02T14:15:00Z","v":36731,"vw":2.60176},{"c":2.585,"h":2.595,"l":2.58,"n":285,"o":2.595,"t":"2026-10-02T14:30:00Z","v":34474,"vw":2.584742},{"c":2.595,"h":2.595,"l":2.58,"n":350,"o":2.585,"t":"2026-10-02T14:45:00Z","v":43310,"vw":2.589336},{"c":2.575,"h":2.6,"l":2.565,"n":437,"o":2.595,"t":"2026-10-02T15:00:00Z","v":73506,"vw":2.578938},{"c":2.585,"h":2.585,"l":2.57,"n":320,"o":2.58,"t":"2026-10-02T15:15:00Z","v":48451,"vw":2.579395},{"c":2.575,"h":2.59,"l":2.57,"n":179,"o":2.585,"t":"2026-10-02T15:30:00Z","v":18459,"vw":2.58148},{"c":2.585,"h":2.59,"l":2.575,"n":178,"o":2.575,"t":"2026-10-02T15:45:00Z","v":27119,"vw":2.583537},{"c":2.58,"h":2.59,"l":2.58,"n":215,"o":2.58,"t":"2026-10-02T16:00:00Z","v":17775,"vw":2.58343},{"c":2.5811,"h":2.595,"l":2.575,"n":193,"o":2.585,"t":"2026-10-02T16:15:00Z","v":24176,"vw":2.583155},{"c":2.585,"h":2.59,"l":2.575,"n":182,"o":2.5891,"t":"2026-10-02T16:30:00Z","v":29898,"vw":2.581748},{"c":2.585,"h":2.59,"l":2.58,"n":146,"o":2.585,"t":"2026-10-02T16:45:00Z","v":19744,"vw":2.585758},{"c":2.575,"h":2.585,"l":2.57,"n":221,"o":2.58,"t":"2026-10-02T17:00:00Z","v":14095,"vw":2.580257},{"c":2.575,"h":2.5799,"l":2.56,"n":202,"o":2.57,"t":"2026-10-02T17:15:00Z","v":20141,"vw":2.570414},{"c":2.56,"h":2.575,"l":2.56,"n":159,"o":2.57,"t":"2026-10-02T17:30:00Z","v":12091,"vw":2.563576},{"c":2.56,"h":2.57,"l":2.56,"n":152,"o":2.565,"t":"2026-10-02T17:45:00Z","v":14235,"vw":2.563271},{"c":2.565,"h":2.57,"l":2.555,"n":281,"o":2.56,"t":"2026-10-02T18:00:00Z","v":44569,"vw":2.561113},{"c":2.545,"h":2.565,"l":2.54,"n":223,"o":2.56,"t":"2026-10-02T18:15:00Z","v":33642,"vw":2.551253},{"c":2.555,"h":2.555,"l":2.54,"n":188,"o":2.545,"t":"2026-10-02T18:30:00Z","v":18505,"vw":2.546525},{"c":2.545,"h":2.555,"l":2.54,"n":147,"o":2.555,"t":"2026-10-02T18:45:00Z","v":12269,"vw":2.545796},{"c":2.535,"h":2.55,"l":2.53,"n":207,"o":2.54,"t":"2026-10-02T19:00:00Z","v":17315,"vw":2.541216},{"c":2.525,"h":2.54,"l":2.52,"n":185,"o":2.53,"t":"2026-10-02T19:15:00Z","v":17965,"vw":2.530595},{"c":2.535,"h":2.54,"l":2.525,"n":389,"o":2.525,"t":"2026-10-02T19:30:00Z","v":72157,"vw":2.530645},{"c":2.505,"h":2.535,"l":2.495,"n":1294,"o":2.535,"t":"2026-10-02T19:45:00Z","v":354371,"vw":2.512477},{"c":2.501,"h":2.52,"l":2.5,"n":10,"o":2.52,"t":"2026-10-02T20:00:00Z","v":97757,"vw":2.519725},{"c":2.5192,"h":2.5197,"l":2.5018,"n":6,"o":2.51,"t":"2026-10-02T20:15:00Z","v":1602,"vw":2.505543},{"c":2.5197,"h":2.5197,"l":2.5197,"n":1,"o":2.5197,"t":"2026-10-02T20:45:00Z","v":250,"vw":2.5197},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-02T21:30:00Z","v":100,"vw":2.52},{"c":2.63,"h":2.63,"l":2.58,"n":16,"o":2.58,"t":"2026-10-05T10:00:00Z","v":10818,"vw":2.614422},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-05T10:30:00Z","v":5770,"vw":2.63},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-05T11:45:00Z","v":500,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-05T12:00:00Z","v":200,"vw":2.76},{"c":2.65,"h":2.7,"l":2.65,"n":4,"o":2.7,"t":"2026-10-05T12:30:00Z","v":662,"vw":2.66},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-05T12:45:00Z","v":100,"vw":2.63},{"c":2.69,"h":2.69,"l":2.6825,"n":2,"o":2.6825,"t":"2026-10-05T13:00:00Z","v":350,"vw":2.685714},{"c":2.69,"h":2.69,"l":2.63,"n":19,"o":2.64,"t":"2026-10-05T13:15:00Z","v":2681,"vw":2.664541},{"c":2.73,"h":2.73,"l":2.63,"n":826,"o":2.69,"t":"2026-10-05T13:30:00Z","v":162173,"vw":2.684801},{"c":2.6993,"h":2.78,"l":2.685,"n":757,"o":2.715,"t":"2026-10-05T13:45:00Z","v":264582,"vw":2.729315},{"c":2.71,"h":2.72,"l":2.68,"n":287,"o":2.685,"t":"2026-10-05T14:00:00Z","v":38149,"vw":2.711268},{"c":2.69,"h":2.73,"l":2.69,"n":494,"o":2.7011,"t":"2026-10-05T14:15:00Z","v":85322,"vw":2.714724},{"c":2.695,"h":2.7,"l":2.645,"n":754,"o":2.7,"t":"2026-10-05T14:30:00Z","v":219587,"vw":2.672615},{"c":2.68,"h":2.72,"l":2.68,"n":604,"o":2.695,"t":"2026-10-05T14:45:00Z","v":286588,"vw":2.701343},{"c":2.725,"h":2.76,"l":2.6806,"n":385,"o":2.69,"t":"2026-10-05T15:00:00Z","v":237652,"vw":2.733077},{"c":2.734,"h":2.76,"l":2.71,"n":335,"o":2.725,"t":"2026-10-05T15:15:00Z","v":56485,"vw":2.735718},{"c":2.735,"h":2.77,"l":2.715,"n":691,"o":2.73,"t":"2026-10-05T15:30:00Z","v":190385,"vw":2.74143},{"c":2.775,"h":2.781,"l":2.735,"n":268,"o":2.74,"t":"2026-10-05T15:45:00Z","v":45537,"vw":2.756727},{"c":2.77,"h":2.8199,"l":2.75,"n":656,"o":2.77,"t":"2026-10-05T16:00:00Z","v":320403,"vw":2.771352},{"c":2.815,"h":2.82,"l":2.77,"n":266,"o":2.77,"t":"2026-10-05T16:15:00Z","v":51223,"vw":2.788468},{"c":2.795,"h":2.81,"l":2.785,"n":241,"o":2.81,"t":"2026-10-05T16:30:00Z","v":26559,"vw":2.798505},{"c":2.815,"h":2.815,"l":2.795,"n":392,"o":2.7987,"t":"2026-10-05T16:45:00Z","v":50271,"vw":2.809099},{"c":2.785,"h":2.815,"l":2.785,"n":225,"o":2.815,"t":"2026-10-05T17:00:00Z","v":22144,"vw":2.80117},{"c":2.81,"h":2.81,"l":2.79,"n":295,"o":2.79,"t":"2026-10-05T17:15:00Z","v":44359,"vw":2.799164},{"c":2.8,"h":2.815,"l":2.775,"n":359,"o":2.805,"t":"2026-10-05T17:30:00Z","v":42036,"vw":2.797861},{"c":2.795,"h":2.8055,"l":2.785,"n":262,"o":2.8,"t":"2026-10-05T17:45:00Z","v":27375,"vw":2.794667},{"c":2.795,"h":2.81,"l":2.795,"n":270,"o":2.795,"t":"2026-10-05T18:00:00Z","v":24861,"vw":2.799911},{"c":2.77,"h":2.8,"l":2.765,"n":403,"o":2.8,"t":"2026-10-05T18:15:00Z","v":45077,"vw":2.778258},{"c":2.775,"h":2.79,"l":2.765,"n":329,"o":2.765,"t":"2026-10-05T18:30:00Z","v":24858,"vw":2.777881},{"c":2.8,"h":2.81,"l":2.7711,"n":343,"o":2.775,"t":"2026-10-05T18:45:00Z","v":45073,"vw":2.793815},{"c":2.805,"h":2.8399,"l":2.8,"n":861,"o":2.8,"t":"2026-10-05T19:00:00Z","v":152376,"vw":2.8219},{"c":2.8,"h":2.81,"l":2.785,"n":489,"o":2.8099,"t":"2026-10-05T19:15:00Z","v":144752,"vw":2.80101},{"c":2.78,"h":2.8,"l":2.77,"n":495,"o":2.795,"t":"2026-10-05T19:30:00Z","v":89127,"vw":2.785517},{"c":2.79,"h":2.8,"l":2.77,"n":1024,"o":2.78,"t":"2026-10-05T19:45:00Z","v":129355,"vw":2.783161},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-05T20:00:00Z","v":107846,"vw":2.78},{"c":2.78,"h":2.9486,"l":2.78,"n":12,"o":2.9485,"t":"2026-10-05T20:30:00Z","v":19787,"vw":2.850308},{"c":2.78,"h":2.9,"l":2.78,"n":66,"o":2.83,"t":"2026-10-05T20:45:00Z","v":12001,"vw":2.866148},{"c":2.7946,"h":2.81,"l":2.7946,"n":2,"o":2.81,"t":"2026-10-05T21:00:00Z","v":508,"vw":2.80327},{"c":2.74,"h":2.76,"l":2.74,"n":2,"o":2.76,"t":"2026-10-05T21:15:00Z","v":750,"vw":2.745333},{"c":2.7877,"h":2.7877,"l":2.7877,"n":1,"o":2.7877,"t":"2026-10-05T21:45:00Z","v":500,"vw":2.7877},{"c":2.7867,"h":2.7867,"l":2.7867,"n":1,"o":2.7867,"t":"2026-10-05T23:15:00Z","v":250,"vw":2.7867},{"c":2.93,"h":2.98,"l":2.83,"n":20,"o":2.9,"t":"2026-10-06T11:00:00Z","v":20943,"vw":2.917731},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-06T11:15:00Z","v":418,"vw":2.93},{"c":2.93,"h":2.94,"l":2.93,"n":9,"o":2.94,"t":"2026-10-06T11:30:00Z","v":1048,"vw":2.936269},{"c":3.0128,"h":3.0128,"l":3.0128,"n":1,"o":3.0128,"t":"2026-10-06T12:15:00Z","v":500,"vw":3.0128},{"c":2.95,"h":2.9544,"l":2.95,"n":3,"o":2.9544,"t":"2026-10-06T12:30:00Z","v":956,"vw":2.952304},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-06T12:45:00Z","v":1002,"vw":2.86},{"c":2.81,"h":2.91,"l":2.81,"n":5,"o":2.91,"t":"2026-10-06T13:00:00Z","v":600,"vw":2.827575},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-06T13:15:00Z","v":703,"vw":2.81},{"c":2.743,"h":2.8199,"l":2.69,"n":286,"o":2.81,"t":"2026-10-06T13:30:00Z","v":64431,"vw":2.763269},{"c":2.71,"h":2.74,"l":2.68,"n":139,"o":2.74,"t":"2026-10-06T13:45:00Z","v":26927,"vw":2.70802},{"c":2.685,"h":2.74,"l":2.67,"n":230,"o":2.705,"t":"2026-10-06T14:00:00Z","v":20760,"vw":2.703526},{"c":2.685,"h":2.69,"l":2.6645,"n":178,"o":2.68,"t":"2026-10-06T14:15:00Z","v":15207,"vw":2.677006},{"c":2.675,"h":2.695,"l":2.665,"n":231,"o":2.685,"t":"2026-10-06T14:30:00Z","v":18256,"vw":2.679141},{"c":2.715,"h":2.72,"l":2.675,"n":217,"o":2.68,"t":"2026-10-06T14:45:00Z","v":22909,"vw":2.700347},{"c":2.76,"h":2.76,"l":2.71,"n":272,"o":2.715,"t":"2026-10-06T15:00:00Z","v":35661,"vw":2.731137},{"c":2.79,"h":2.8,"l":2.74,"n":429,"o":2.76,"t":"2026-10-06T15:15:00Z","v":50716,"vw":2.773877},{"c":2.81,"h":2.81,"l":2.765,"n":290,"o":2.78,"t":"2026-10-06T15:30:00Z","v":43127,"vw":2.794853},{"c":2.7677,"h":2.815,"l":2.76,"n":204,"o":2.815,"t":"2026-10-06T15:45:00Z","v":17410,"vw":2.783523},{"c":2.75,"h":2.765,"l":2.7401,"n":140,"o":2.76,"t":"2026-10-06T16:00:00Z","v":13920,"vw":2.749721},{"c":2.725,"h":2.745,"l":2.72,"n":175,"o":2.745,"t":"2026-10-06T16:15:00Z","v":9854,"vw":2.727222},{"c":2.705,"h":2.73,"l":2.7,"n":167,"o":2.72,"t":"2026-10-06T16:30:00Z","v":11839,"vw":2.716284},{"c":2.7,"h":2.71,"l":2.695,"n":221,"o":2.705,"t":"2026-10-06T16:45:00Z","v":15631,"vw":2.702586},{"c":2.6803,"h":2.71,"l":2.68,"n":203,"o":2.7,"t":"2026-10-06T17:00:00Z","v":13705,"vw":2.695278},{"c":2.675,"h":2.685,"l":2.65,"n":394,"o":2.685,"t":"2026-10-06T17:15:00Z","v":68595,"vw":2.662569},{"c":2.695,"h":2.71,"l":2.675,"n":318,"o":2.675,"t":"2026-10-06T17:30:00Z","v":33129,"vw":2.697981},{"c":2.7,"h":2.71,"l":2.695,"n":209,"o":2.695,"t":"2026-10-06T17:45:00Z","v":21542,"vw":2.699617},{"c":2.705,"h":2.705,"l":2.69,"n":121,"o":2.7,"t":"2026-10-06T18:00:00Z","v":7218,"vw":2.696957},{"c":2.705,"h":2.715,"l":2.7,"n":205,"o":2.7,"t":"2026-10-06T18:15:00Z","v":11820,"vw":2.707782},{"c":2.7,"h":2.705,"l":2.7,"n":148,"o":2.7,"t":"2026-10-06T18:30:00Z","v":7333,"vw":2.702892},{"c":2.715,"h":2.72,"l":2.7,"n":220,"o":2.7,"t":"2026-10-06T18:45:00Z","v":20026,"vw":2.711965},{"c":2.7,"h":2.715,"l":2.7,"n":153,"o":2.71,"t":"2026-10-06T19:00:00Z","v":17939,"vw":2.710561},{"c":2.685,"h":2.7,"l":2.6801,"n":259,"o":2.7,"t":"2026-10-06T19:15:00Z","v":28301,"vw":2.690403},{"c":2.68,"h":2.695,"l":2.675,"n":266,"o":2.685,"t":"2026-10-06T19:30:00Z","v":21105,"vw":2.681452},{"c":2.66,"h":2.69,"l":2.66,"n":981,"o":2.68,"t":"2026-10-06T19:45:00Z","v":114370,"vw":2.674756},{"c":2.67,"h":2.67,"l":2.67,"n":10,"o":2.67,"t":"2026-10-06T20:00:00Z","v":54303,"vw":2.67},{"c":2.67,"h":2.67,"l":2.62,"n":2,"o":2.62,"t":"2026-10-06T20:15:00Z","v":441,"vw":2.64449},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-06T23:00:00Z","v":276,"vw":2.68},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-07T11:00:00Z","v":145,"vw":2.61},{"c":2.7707,"h":2.7707,"l":2.7707,"n":1,"o":2.7707,"t":"2026-10-07T13:00:00Z","v":100,"vw":2.7707},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-07T13:15:00Z","v":100,"vw":2.69},{"c":2.65,"h":2.65,"l":2.5601,"n":326,"o":2.63,"t":"2026-10-07T13:30:00Z","v":44713,"vw":2.617313},{"c":2.65,"h":2.665,"l":2.64,"n":177,"o":2.645,"t":"2026-10-07T13:45:00Z","v":18330,"vw":2.65322},{"c":2.665,"h":2.68,"l":2.65,"n":118,"o":2.655,"t":"2026-10-07T14:00:00Z","v":13535,"vw":2.662485},{"c":2.665,"h":2.675,"l":2.65,"n":179,"o":2.66,"t":"2026-10-07T14:15:00Z","v":16036,"vw":2.662972},{"c":2.66,"h":2.68,"l":2.66,"n":332,"o":2.665,"t":"2026-10-07T14:30:00Z","v":41603,"vw":2.671308},{"c":2.665,"h":2.675,"l":2.655,"n":191,"o":2.66,"t":"2026-10-07T14:45:00Z","v":19800,"vw":2.665302},{"c":2.655,"h":2.67,"l":2.65,"n":127,"o":2.665,"t":"2026-10-07T15:00:00Z","v":8182,"vw":2.660321},{"c":2.655,"h":2.665,"l":2.65,"n":156,"o":2.655,"t":"2026-10-07T15:15:00Z","v":19786,"vw":2.659891},{"c":2.65,"h":2.66,"l":2.65,"n":132,"o":2.655,"t":"2026-10-07T15:30:00Z","v":11579,"vw":2.653712},{"c":2.645,"h":2.65,"l":2.64,"n":108,"o":2.65,"t":"2026-10-07T15:45:00Z","v":6717,"vw":2.644269},{"c":2.645,"h":2.66,"l":2.64,"n":145,"o":2.645,"t":"2026-10-07T16:00:00Z","v":17323,"vw":2.651411},{"c":2.64,"h":2.65,"l":2.64,"n":137,"o":2.64,"t":"2026-10-07T16:15:00Z","v":10956,"vw":2.642383},{"c":2.62,"h":2.65,"l":2.62,"n":200,"o":2.64,"t":"2026-10-07T16:30:00Z","v":32195,"vw":2.638541},{"c":2.61,"h":2.625,"l":2.61,"n":142,"o":2.62,"t":"2026-10-07T16:45:00Z","v":11777,"vw":2.61982},{"c":2.63,"h":2.63,"l":2.61,"n":289,"o":2.61,"t":"2026-10-07T17:00:00Z","v":31036,"vw":2.618793},{"c":2.6,"h":2.625,"l":2.6,"n":200,"o":2.625,"t":"2026-10-07T17:15:00Z","v":31442,"vw":2.616488},{"c":2.6,"h":2.61,"l":2.6,"n":119,"o":2.6,"t":"2026-10-07T17:30:00Z","v":6059,"vw":2.604236},{"c":2.62,"h":2.62,"l":2.6,"n":343,"o":2.61,"t":"2026-10-07T17:45:00Z","v":53518,"vw":2.605972},{"c":2.625,"h":2.63,"l":2.615,"n":246,"o":2.615,"t":"2026-10-07T18:00:00Z","v":39278,"vw":2.623779},{"c":2.625,"h":2.63,"l":2.62,"n":128,"o":2.62,"t":"2026-10-07T18:15:00Z","v":6574,"vw":2.624542},{"c":2.63,"h":2.645,"l":2.625,"n":207,"o":2.63,"t":"2026-10-07T18:30:00Z","v":29021,"vw":2.6361},{"c":2.645,"h":2.645,"l":2.62,"n":254,"o":2.63,"t":"2026-10-07T18:45:00Z","v":36326,"vw":2.630578},{"c":2.635,"h":2.65,"l":2.63,"n":164,"o":2.645,"t":"2026-10-07T19:00:00Z","v":20946,"vw":2.637112},{"c":2.6,"h":2.635,"l":2.6,"n":265,"o":2.635,"t":"2026-10-07T19:15:00Z","v":30138,"vw":2.614284},{"c":2.59,"h":2.601,"l":2.585,"n":436,"o":2.6,"t":"2026-10-07T19:30:00Z","v":74881,"vw":2.593757},{"c":2.54,"h":2.6,"l":2.54,"n":760,"o":2.6,"t":"2026-10-07T19:45:00Z","v":142251,"vw":2.571383},{"c":2.55,"h":2.55,"l":2.55,"n":10,"o":2.55,"t":"2026-10-07T20:00:00Z","v":36454,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-07T20:15:00Z","v":432,"vw":2.55},{"c":2.51,"h":2.55,"l":2.51,"n":10,"o":2.55,"t":"2026-10-07T20:45:00Z","v":3000,"vw":2.511359},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-07T21:15:00Z","v":100,"vw":2.56},{"c":2.59,"h":2.7,"l":2.59,"n":3,"o":2.7,"t":"2026-10-08T08:00:00Z","v":472,"vw":2.625032},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-08T09:00:00Z","v":110,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-08T09:45:00Z","v":100,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-08T10:30:00Z","v":100,"vw":2.59},{"c":2.5201,"h":2.5201,"l":2.5201,"n":1,"o":2.5201,"t":"2026-10-08T11:00:00Z","v":720,"vw":2.5201},{"c":2.48,"h":2.51,"l":2.45,"n":85,"o":2.51,"t":"2026-10-08T13:30:00Z","v":47152,"vw":2.492283},{"c":2.465,"h":2.499,"l":2.465,"n":66,"o":2.4799,"t":"2026-10-08T13:45:00Z","v":13212,"vw":2.480449},{"c":2.445,"h":2.48,"l":2.44,"n":292,"o":2.47,"t":"2026-10-08T14:00:00Z","v":93708,"vw":2.453196},{"c":2.45,"h":2.45,"l":2.435,"n":232,"o":2.445,"t":"2026-10-08T14:15:00Z","v":30377,"vw":2.443528},{"c":2.44,"h":2.45,"l":2.43,"n":91,"o":2.445,"t":"2026-10-08T14:30:00Z","v":11545,"vw":2.441893},{"c":2.42,"h":2.4482,"l":2.42,"n":85,"o":2.4482,"t":"2026-10-08T14:45:00Z","v":8282,"vw":2.432753},{"c":2.425,"h":2.43,"l":2.42,"n":96,"o":2.4286,"t":"2026-10-08T15:00:00Z","v":15200,"vw":2.424901},{"c":2.42,"h":2.4293,"l":2.42,"n":74,"o":2.425,"t":"2026-10-08T15:15:00Z","v":9159,"vw":2.424448},{"c":2.41,"h":2.4191,"l":2.4001,"n":124,"o":2.41,"t":"2026-10-08T15:30:00Z","v":13152,"vw":2.408871},{"c":2.415,"h":2.42,"l":2.4,"n":180,"o":2.4099,"t":"2026-10-08T15:45:00Z","v":44015,"vw":2.412872},{"c":2.405,"h":2.415,"l":2.4,"n":71,"o":2.415,"t":"2026-10-08T16:00:00Z","v":5054,"vw":2.410563},{"c":2.405,"h":2.435,"l":2.4,"n":368,"o":2.405,"t":"2026-10-08T16:15:00Z","v":49728,"vw":2.415452},{"c":2.4,"h":2.41,"l":2.395,"n":81,"o":2.4,"t":"2026-10-08T16:30:00Z","v":12935,"vw":2.40161},{"c":2.419,"h":2.42,"l":2.39,"n":207,"o":2.4,"t":"2026-10-08T16:45:00Z","v":27729,"vw":2.40501},{"c":2.435,"h":2.44,"l":2.42,"n":235,"o":2.42,"t":"2026-10-08T17:00:00Z","v":32903,"vw":2.42633},{"c":2.445,"h":2.445,"l":2.42,"n":138,"o":2.435,"t":"2026-10-08T17:15:00Z","v":14041,"vw":2.434336},{"c":2.485,"h":2.5,"l":2.445,"n":304,"o":2.445,"t":"2026-10-08T17:30:00Z","v":54947,"vw":2.472736},{"c":2.48,"h":2.495,"l":2.47,"n":160,"o":2.485,"t":"2026-10-08T17:45:00Z","v":21196,"vw":2.484011},{"c":2.525,"h":2.525,"l":2.475,"n":311,"o":2.475,"t":"2026-10-08T18:00:00Z","v":79515,"vw":2.496075},{"c":2.525,"h":2.5299,"l":2.51,"n":70,"o":2.525,"t":"2026-10-08T18:15:00Z","v":12553,"vw":2.524264},{"c":2.525,"h":2.535,"l":2.525,"n":81,"o":2.525,"t":"2026-10-08T18:30:00Z","v":9138,"vw":2.528856},{"c":2.505,"h":2.53,"l":2.505,"n":144,"o":2.52,"t":"2026-10-08T18:45:00Z","v":19461,"vw":2.512176},{"c":2.51,"h":2.515,"l":2.5,"n":103,"o":2.505,"t":"2026-10-08T19:00:00Z","v":11363,"vw":2.509136},{"c":2.515,"h":2.52,"l":2.5,"n":298,"o":2.51,"t":"2026-10-08T19:15:00Z","v":56377,"vw":2.513347},{"c":2.515,"h":2.515,"l":2.5,"n":211,"o":2.515,"t":"2026-10-08T19:30:00Z","v":24536,"vw":2.509117},{"c":2.505,"h":2.53,"l":2.5,"n":801,"o":2.5199,"t":"2026-10-08T19:45:00Z","v":123696,"vw":2.511015},{"c":2.51,"h":2.51,"l":2.51,"n":13,"o":2.51,"t":"2026-10-08T20:00:00Z","v":425131,"vw":2.51},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-09T08:15:00Z","v":116,"vw":2.61},{"c":2.65,"h":2.66,"l":2.65,"n":2,"o":2.66,"t":"2026-10-09T09:45:00Z","v":837,"vw":2.654026},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-09T10:00:00Z","v":201,"vw":2.65},{"c":2.63,"h":2.95,"l":2.51,"n":224,"o":2.61,"t":"2026-10-09T11:00:00Z","v":86811,"vw":2.824137},{"c":2.65,"h":2.65,"l":2.57,"n":3,"o":2.57,"t":"2026-10-09T11:15:00Z","v":540,"vw":2.587514},{"c":2.66,"h":2.68,"l":2.66,"n":5,"o":2.68,"t":"2026-10-09T12:15:00Z","v":2256,"vw":2.679038},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-09T12:30:00Z","v":1500,"vw":2.64},{"c":2.62,"h":2.69,"l":2.6,"n":5,"o":2.69,"t":"2026-10-09T13:15:00Z","v":13600,"vw":2.682613},{"c":2.5456,"h":2.57,"l":2.5112,"n":172,"o":2.56,"t":"2026-10-09T13:30:00Z","v":34935,"vw":2.553062},{"c":2.58,"h":2.58,"l":2.53,"n":89,"o":2.55,"t":"2026-10-09T13:45:00Z","v":14585,"vw":2.558469},{"c":2.61,"h":2.655,"l":2.58,"n":145,"o":2.58,"t":"2026-10-09T14:00:00Z","v":39875,"vw":2.627155},{"c":2.6,"h":2.618,"l":2.595,"n":154,"o":2.61,"t":"2026-10-09T14:15:00Z","v":26155,"vw":2.609553},{"c":2.58,"h":2.605,"l":2.58,"n":98,"o":2.605,"t":"2026-10-09T14:30:00Z","v":5294,"vw":2.591979},{"c":2.575,"h":2.58,"l":2.55,"n":142,"o":2.58,"t":"2026-10-09T14:45:00Z","v":19597,"vw":2.562168},{"c":2.555,"h":2.575,"l":2.555,"n":56,"o":2.575,"t":"2026-10-09T15:00:00Z","v":4279,"vw":2.568076},{"c":2.595,"h":2.595,"l":2.56,"n":177,"o":2.56,"t":"2026-10-09T15:15:00Z","v":22743,"vw":2.583688},{"c":2.64,"h":2.645,"l":2.6,"n":190,"o":2.6,"t":"2026-10-09T15:30:00Z","v":17550,"vw":2.624411},{"c":2.65,"h":2.65,"l":2.635,"n":71,"o":2.6411,"t":"2026-10-09T15:45:00Z","v":6033,"vw":2.640078},{"c":2.63,"h":2.65,"l":2.63,"n":122,"o":2.65,"t":"2026-10-09T16:00:00Z","v":7309,"vw":2.64204},{"c":2.64,"h":2.64,"l":2.635,"n":19,"o":2.64,"t":"2026-10-09T16:15:00Z","v":859,"vw":2.638478},{"c":2.635,"h":2.645,"l":2.63,"n":59,"o":2.635,"t":"2026-10-09T16:30:00Z","v":4583,"vw":2.63748},{"c":2.61,"h":2.639,"l":2.61,"n":125,"o":2.639,"t":"2026-10-09T16:45:00Z","v":9728,"vw":2.630213},{"c":2.635,"h":2.64,"l":2.61,"n":198,"o":2.62,"t":"2026-10-09T17:00:00Z","v":20589,"vw":2.628324},{"c":2.635,"h":2.645,"l":2.63,"n":85,"o":2.64,"t":"2026-10-09T17:15:00Z","v":7730,"vw":2.639488},{"c":2.63,"h":2.64,"l":2.63,"n":21,"o":2.64,"t":"2026-10-09T17:30:00Z","v":1685,"vw":2.638813},{"c":2.62,"h":2.64,"l":2.62,"n":130,"o":2.635,"t":"2026-10-09T17:45:00Z","v":10084,"vw":2.628773},{"c":2.615,"h":2.625,"l":2.615,"n":84,"o":2.625,"t":"2026-10-09T18:00:00Z","v":6340,"vw":2.620252},{"c":2.625,"h":2.625,"l":2.62,"n":30,"o":2.62,"t":"2026-10-09T18:15:00Z","v":1194,"vw":2.622478},{"c":2.635,"h":2.64,"l":2.625,"n":94,"o":2.6299,"t":"2026-10-09T18:30:00Z","v":7320,"vw":2.631958},{"c":2.65,"h":2.6589,"l":2.63,"n":169,"o":2.635,"t":"2026-10-09T18:45:00Z","v":12897,"vw":2.642817},{"c":2.64,"h":2.65,"l":2.63,"n":206,"o":2.65,"t":"2026-10-09T19:00:00Z","v":14101,"vw":2.641074},{"c":2.625,"h":2.645,"l":2.62,"n":236,"o":2.64,"t":"2026-10-09T19:15:00Z","v":20443,"vw":2.634309},{"c":2.625,"h":2.6299,"l":2.62,"n":186,"o":2.625,"t":"2026-10-09T19:30:00Z","v":18439,"vw":2.622919},{"c":2.64,"h":2.65,"l":2.62,"n":790,"o":2.63,"t":"2026-10-09T19:45:00Z","v":99254,"vw":2.630658},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-10-09T20:00:00Z","v":58690,"vw":2.64},{"c":2.64,"h":2.64,"l":2.6395,"n":6,"o":2.64,"t":"2026-10-09T21:15:00Z","v":2510,"vw":2.639863},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-12T11:00:00Z","v":201,"vw":2.66},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-12T13:00:00Z","v":500,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-12T13:15:00Z","v":1520,"vw":2.65},{"c":2.58,"h":2.64,"l":2.55,"n":262,"o":2.64,"t":"2026-10-12T13:30:00Z","v":45326,"vw":2.574773},{"c":2.54,"h":2.575,"l":2.54,"n":119,"o":2.57,"t":"2026-10-12T13:45:00Z","v":9218,"vw":2.555206},{"c":2.56,"h":2.57,"l":2.54,"n":336,"o":2.54,"t":"2026-10-12T14:00:00Z","v":26537,"vw":2.553303},{"c":2.55,"h":2.565,"l":2.535,"n":203,"o":2.56,"t":"2026-10-12T14:15:00Z","v":12756,"vw":2.542088},{"c":2.555,"h":2.56,"l":2.53,"n":303,"o":2.55,"t":"2026-10-12T14:30:00Z","v":39662,"vw":2.546529},{"c":2.565,"h":2.57,"l":2.545,"n":147,"o":2.55,"t":"2026-10-12T14:45:00Z","v":17103,"vw":2.558067},{"c":2.585,"h":2.585,"l":2.56,"n":144,"o":2.56,"t":"2026-10-12T15:00:00Z","v":11458,"vw":2.5746},{"c":2.57,"h":2.585,"l":2.57,"n":198,"o":2.585,"t":"2026-10-12T15:15:00Z","v":11564,"vw":2.575931},{"c":2.57,"h":2.58,"l":2.57,"n":84,"o":2.57,"t":"2026-10-12T15:30:00Z","v":4372,"vw":2.574435},{"c":2.57,"h":2.5789,"l":2.57,"n":82,"o":2.57,"t":"2026-10-12T15:45:00Z","v":5532,"vw":2.574773},{"c":2.56,"h":2.57,"l":2.56,"n":98,"o":2.57,"t":"2026-10-12T16:00:00Z","v":5004,"vw":2.565751},{"c":2.55,"h":2.565,"l":2.54,"n":173,"o":2.565,"t":"2026-10-12T16:15:00Z","v":14890,"vw":2.549263},{"c":2.55,"h":2.555,"l":2.55,"n":28,"o":2.555,"t":"2026-10-12T16:30:00Z","v":940,"vw":2.554356},{"c":2.54,"h":2.5588,"l":2.54,"n":152,"o":2.55,"t":"2026-10-12T16:45:00Z","v":8590,"vw":2.549167},{"c":2.535,"h":2.56,"l":2.525,"n":297,"o":2.55,"t":"2026-10-12T17:00:00Z","v":60272,"vw":2.53213},{"c":2.525,"h":2.535,"l":2.52,"n":147,"o":2.535,"t":"2026-10-12T17:15:00Z","v":7344,"vw":2.524224},{"c":2.525,"h":2.53,"l":2.52,"n":120,"o":2.525,"t":"2026-10-12T17:30:00Z","v":8548,"vw":2.523398},{"c":2.53,"h":2.53,"l":2.515,"n":155,"o":2.52,"t":"2026-10-12T17:45:00Z","v":9447,"vw":2.523753},{"c":2.53,"h":2.535,"l":2.53,"n":28,"o":2.53,"t":"2026-10-12T18:00:00Z","v":1560,"vw":2.53329},{"c":2.535,"h":2.54,"l":2.525,"n":87,"o":2.535,"t":"2026-10-12T18:15:00Z","v":8944,"vw":2.53527},{"c":2.53,"h":2.54,"l":2.53,"n":32,"o":2.5312,"t":"2026-10-12T18:30:00Z","v":1753,"vw":2.532434},{"c":2.555,"h":2.56,"l":2.53,"n":267,"o":2.535,"t":"2026-10-12T18:45:00Z","v":67775,"vw":2.544254},{"c":2.54,"h":2.555,"l":2.53,"n":207,"o":2.55,"t":"2026-10-12T19:00:00Z","v":22988,"vw":2.539545},{"c":2.525,"h":2.54,"l":2.525,"n":178,"o":2.535,"t":"2026-10-12T19:15:00Z","v":22137,"vw":2.531332},{"c":2.52,"h":2.53,"l":2.51,"n":102,"o":2.5251,"t":"2026-10-12T19:30:00Z","v":13017,"vw":2.521723},{"c":2.53,"h":2.53,"l":2.52,"n":656,"o":2.521,"t":"2026-10-12T19:45:00Z","v":60400,"vw":2.525832},{"c":2.52,"h":2.52,"l":2.52,"n":9,"o":2.52,"t":"2026-10-12T20:00:00Z","v":28401,"vw":2.52},{"c":2.5213,"h":2.5213,"l":2.5213,"n":3,"o":2.5213,"t":"2026-10-12T20:15:00Z","v":1322,"vw":2.5213},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T22:15:00Z","v":489,"vw":2.57},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-13T09:15:00Z","v":2510,"vw":2.51},{"c":2.49,"h":2.54,"l":2.49,"n":121,"o":2.53,"t":"2026-10-13T13:30:00Z","v":24214,"vw":2.510678},{"c":2.475,"h":2.52,"l":2.47,"n":139,"o":2.5,"t":"2026-10-13T13:45:00Z","v":19527,"vw":2.495882},{"c":2.49,"h":2.5,"l":2.48,"n":242,"o":2.48,"t":"2026-10-13T14:00:00Z","v":27123,"vw":2.487421},{"c":2.489,"h":2.495,"l":2.48,"n":98,"o":2.495,"t":"2026-10-13T14:15:00Z","v":7957,"vw":2.485078},{"c":2.485,"h":2.485,"l":2.47,"n":134,"o":2.485,"t":"2026-10-13T14:30:00Z","v":13896,"vw":2.476155},{"c":2.46,"h":2.485,"l":2.46,"n":121,"o":2.485,"t":"2026-10-13T14:45:00Z","v":7679,"vw":2.470342},{"c":2.465,"h":2.4678,"l":2.45,"n":99,"o":2.4678,"t":"2026-10-13T15:00:00Z","v":18227,"vw":2.458903},{"c":2.46,"h":2.465,"l":2.45,"n":84,"o":2.465,"t":"2026-10-13T15:15:00Z","v":5545,"vw":2.458682},{"c":2.455,"h":2.46,"l":2.45,"n":67,"o":2.45,"t":"2026-10-13T15:30:00Z","v":8407,"vw":2.459368},{"c":2.445,"h":2.47,"l":2.44,"n":346,"o":2.46,"t":"2026-10-13T15:45:00Z","v":54830,"vw":2.450908},{"c":2.435,"h":2.445,"l":2.42,"n":227,"o":2.445,"t":"2026-10-13T16:00:00Z","v":28623,"vw":2.429658},{"c":2.425,"h":2.435,"l":2.425,"n":78,"o":2.43,"t":"2026-10-13T16:15:00Z","v":4930,"vw":2.426022},{"c":2.435,"h":2.44,"l":2.43,"n":75,"o":2.43,"t":"2026-10-13T16:30:00Z","v":3981,"vw":2.432847},{"c":2.435,"h":2.44,"l":2.43,"n":70,"o":2.43,"t":"2026-10-13T16:45:00Z","v":9235,"vw":2.436651},{"c":2.415,"h":2.44,"l":2.415,"n":152,"o":2.43,"t":"2026-10-13T17:00:00Z","v":11427,"vw":2.430504},{"c":2.425,"h":2.425,"l":2.405,"n":153,"o":2.415,"t":"2026-10-13T17:15:00Z","v":22637,"vw":2.411986},{"c":2.42,"h":2.43,"l":2.415,"n":134,"o":2.42,"t":"2026-10-13T17:30:00Z","v":10606,"vw":2.421684},{"c":2.425,"h":2.43,"l":2.42,"n":100,"o":2.428,"t":"2026-10-13T17:45:00Z","v":10649,"vw":2.42789},{"c":2.425,"h":2.425,"l":2.41,"n":113,"o":2.425,"t":"2026-10-13T18:00:00Z","v":7021,"vw":2.420448},{"c":2.435,"h":2.435,"l":2.42,"n":147,"o":2.4211,"t":"2026-10-13T18:15:00Z","v":10376,"vw":2.427092},{"c":2.415,"h":2.435,"l":2.415,"n":89,"o":2.43,"t":"2026-10-13T18:30:00Z","v":17492,"vw":2.420207},{"c":2.415,"h":2.42,"l":2.41,"n":97,"o":2.4173,"t":"2026-10-13T18:45:00Z","v":8445,"vw":2.414968},{"c":2.415,"h":2.415,"l":2.41,"n":80,"o":2.41,"t":"2026-10-13T19:00:00Z","v":3648,"vw":2.412694},{"c":2.425,"h":2.435,"l":2.41,"n":488,"o":2.415,"t":"2026-10-13T19:15:00Z","v":87400,"vw":2.42027},{"c":2.42,"h":2.425,"l":2.41,"n":241,"o":2.42,"t":"2026-10-13T19:30:00Z","v":16357,"vw":2.420869},{"c":2.395,"h":2.4251,"l":2.39,"n":766,"o":2.42,"t":"2026-10-13T19:45:00Z","v":59166,"vw":2.405329},{"c":2.4,"h":2.41,"l":2.4,"n":9,"o":2.4,"t":"2026-10-13T20:00:00Z","v":54195,"vw":2.401294},{"c":2.42,"h":2.45,"l":2.42,"n":4,"o":2.45,"t":"2026-10-14T08:15:00Z","v":5100,"vw":2.420588},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-14T08:45:00Z","v":152,"vw":2.46},{"c":2.51,"h":2.52,"l":2.5,"n":5,"o":2.51,"t":"2026-10-14T09:00:00Z","v":5656,"vw":2.512657},{"c":2.43,"h":2.43,"l":2.42,"n":7,"o":2.43,"t":"2026-10-14T09:15:00Z","v":10000,"vw":2.429},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-14T09:30:00Z","v":1004,"vw":2.44},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-14T09:45:00Z","v":3000,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-14T10:00:00Z","v":3000,"vw":2.43},{"c":2.52,"h":2.52,"l":2.44,"n":19,"o":2.5,"t":"2026-10-14T10:15:00Z","v":7034,"vw":2.485256},{"c":2.49,"h":2.5,"l":2.46,"n":6,"o":2.46,"t":"2026-10-14T10:30:00Z","v":2163,"vw":2.467859},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-14T10:45:00Z","v":1458,"vw":2.5},{"c":2.45,"h":2.46,"l":2.45,"n":2,"o":2.46,"t":"2026-10-14T12:30:00Z","v":500,"vw":2.452},{"c":2.43,"h":2.46,"l":2.43,"n":6,"o":2.46,"t":"2026-10-14T13:15:00Z","v":10000,"vw":2.4312},{"c":2.405,"h":2.45,"l":2.36,"n":401,"o":2.44,"t":"2026-10-14T13:30:00Z","v":91067,"vw":2.406704},{"c":2.4,"h":2.43,"l":2.39,"n":152,"o":2.4,"t":"2026-10-14T13:45:00Z","v":38575,"vw":2.409964},{"c":2.414,"h":2.435,"l":2.39,"n":216,"o":2.39,"t":"2026-10-14T14:00:00Z","v":27494,"vw":2.42138},{"c":2.41,"h":2.425,"l":2.4,"n":144,"o":2.41,"t":"2026-10-14T14:15:00Z","v":14435,"vw":2.413407},{"c":2.42,"h":2.42,"l":2.39,"n":297,"o":2.41,"t":"2026-10-14T14:30:00Z","v":36463,"vw":2.407941},{"c":2.405,"h":2.425,"l":2.4,"n":161,"o":2.42,"t":"2026-10-14T14:45:00Z","v":8973,"vw":2.408861},{"c":2.37,"h":2.4,"l":2.37,"n":154,"o":2.4,"t":"2026-10-14T15:00:00Z","v":25682,"vw":2.38782},{"c":2.375,"h":2.38,"l":2.37,"n":110,"o":2.37,"t":"2026-10-14T15:15:00Z","v":8662,"vw":2.372461},{"c":2.3777,"h":2.3777,"l":2.365,"n":131,"o":2.37,"t":"2026-10-14T15:30:00Z","v":12079,"vw":2.370315},{"c":2.365,"h":2.375,"l":2.365,"n":101,"o":2.375,"t":"2026-10-14T15:45:00Z","v":6253,"vw":2.368823},{"c":2.34,"h":2.365,"l":2.34,"n":85,"o":2.36,"t":"2026-10-14T16:00:00Z","v":7453,"vw":2.354397},{"c":2.345,"h":2.35,"l":2.34,"n":72,"o":2.34,"t":"2026-10-14T16:15:00Z","v":2766,"vw":2.342294},{"c":2.32,"h":2.35,"l":2.32,"n":189,"o":2.34,"t":"2026-10-14T16:30:00Z","v":50748,"vw":2.33996},{"c":2.325,"h":2.33,"l":2.32,"n":132,"o":2.32,"t":"2026-10-14T16:45:00Z","v":11265,"vw":2.325224},{"c":2.335,"h":2.34,"l":2.325,"n":112,"o":2.33,"t":"2026-10-14T17:00:00Z","v":10547,"vw":2.334173},{"c":2.33,"h":2.335,"l":2.33,"n":78,"o":2.33,"t":"2026-10-14T17:15:00Z","v":5338,"vw":2.332104},{"c":2.35,"h":2.35,"l":2.33,"n":162,"o":2.335,"t":"2026-10-14T17:30:00Z","v":12242,"vw":2.342996},{"c":2.35,"h":2.35,"l":2.335,"n":121,"o":2.345,"t":"2026-10-14T17:45:00Z","v":12399,"vw":2.34104},{"c":2.3871,"h":2.39,"l":2.35,"n":122,"o":2.355,"t":"2026-10-14T18:00:00Z","v":15694,"vw":2.364995},{"c":2.375,"h":2.39,"l":2.37,"n":142,"o":2.39,"t":"2026-10-14T18:15:00Z","v":18446,"vw":2.376812},{"c":2.3774,"h":2.395,"l":2.37,"n":89,"o":2.375,"t":"2026-10-14T18:30:00Z","v":14500,"vw":2.38236},{"c":2.385,"h":2.39,"l":2.37,"n":114,"o":2.37,"t":"2026-10-14T18:45:00Z","v":14024,"vw":2.375592},{"c":2.325,"h":2.385,"l":2.32,"n":231,"o":2.38,"t":"2026-10-14T19:00:00Z","v":45934,"vw":2.352361},{"c":2.335,"h":2.335,"l":2.32,"n":216,"o":2.32,"t":"2026-10-14T19:15:00Z","v":20400,"vw":2.327373},{"c":2.32,"h":2.34,"l":2.32,"n":230,"o":2.335,"t":"2026-10-14T19:30:00Z","v":21318,"vw":2.328025},{"c":2.325,"h":2.33,"l":2.3,"n":1163,"o":2.32,"t":"2026-10-14T19:45:00Z","v":211493,"vw":2.313907},{"c":2.29,"h":2.32,"l":2.24,"n":22,"o":2.32,"t":"2026-10-14T20:00:00Z","v":64276,"vw":2.317774},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-14T21:00:00Z","v":2500,"vw":2.42},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T23:45:00Z","v":200,"vw":2.31},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-15T08:15:00Z","v":100,"vw":2.25},{"c":2.2704,"h":2.2704,"l":2.2704,"n":1,"o":2.2704,"t":"2026-10-15T11:00:00Z","v":177,"vw":2.2704},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-15T12:45:00Z","v":106,"vw":2.3},{"c":2.23,"h":2.3,"l":2.21,"n":27,"o":2.3,"t":"2026-10-15T13:15:00Z","v":11362,"vw":2.252929},{"c":2.31,"h":2.3963,"l":2.26,"n":284,"o":2.27,"t":"2026-10-15T13:30:00Z","v":283354,"vw":2.275197},{"c":2.32,"h":2.33,"l":2.305,"n":130,"o":2.315,"t":"2026-10-15T13:45:00Z","v":11179,"vw":2.316478},{"c":2.335,"h":2.3499,"l":2.315,"n":181,"o":2.315,"t":"2026-10-15T14:00:00Z","v":22256,"vw":2.332812},{"c":2.295,"h":2.33,"l":2.295,"n":147,"o":2.33,"t":"2026-10-15T14:15:00Z","v":11272,"vw":2.31612},{"c":2.285,"h":2.295,"l":2.25,"n":469,"o":2.29,"t":"2026-10-15T14:30:00Z","v":63350,"vw":2.276744},{"c":2.28,"h":2.305,"l":2.275,"n":232,"o":2.2899,"t":"2026-10-15T14:45:00Z","v":24651,"vw":2.286271},{"c":2.305,"h":2.305,"l":2.27,"n":288,"o":2.28,"t":"2026-10-15T15:00:00Z","v":37782,"vw":2.294111},{"c":2.28,"h":2.31,"l":2.27,"n":186,"o":2.305,"t":"2026-10-15T15:15:00Z","v":18361,"vw":2.29101},{"c":2.28,"h":2.2899,"l":2.275,"n":88,"o":2.285,"t":"2026-10-15T15:30:00Z","v":8263,"vw":2.281255},{"c":2.271,"h":2.2775,"l":2.265,"n":112,"o":2.27,"t":"2026-10-15T15:45:00Z","v":10124,"vw":2.269068},{"c":2.2396,"h":2.27,"l":2.23,"n":219,"o":2.27,"t":"2026-10-15T16:00:00Z","v":39991,"vw":2.249207},{"c":2.26,"h":2.2699,"l":2.23,"n":220,"o":2.23,"t":"2026-10-15T16:15:00Z","v":34755,"vw":2.24966},{"c":2.265,"h":2.27,"l":2.255,"n":149,"o":2.26,"t":"2026-10-15T16:30:00Z","v":39840,"vw":2.261703},{"c":2.265,"h":2.27,"l":2.265,"n":92,"o":2.265,"t":"2026-10-15T16:45:00Z","v":13998,"vw":2.268367},{"c":2.245,"h":2.265,"l":2.215,"n":575,"o":2.265,"t":"2026-10-15T17:00:00Z","v":850007,"vw":2.248146},{"c":2.24,"h":2.25,"l":2.24,"n":81,"o":2.245,"t":"2026-10-15T17:15:00Z","v":9531,"vw":2.247237},{"c":2.23,"h":2.245,"l":2.21,"n":314,"o":2.245,"t":"2026-10-15T17:30:00Z","v":43213,"vw":2.22605},{"c":2.23,"h":2.235,"l":2.22,"n":194,"o":2.235,"t":"2026-10-15T17:45:00Z","v":27675,"vw":2.23002},{"c":2.23,"h":2.245,"l":2.23,"n":256,"o":2.23,"t":"2026-10-15T18:00:00Z","v":40900,"vw":2.234618},{"c":2.23,"h":2.245,"l":2.22,"n":243,"o":2.23,"t":"2026-10-15T18:15:00Z","v":40546,"vw":2.231928},{"c":2.23,"h":2.24,"l":2.22,"n":238,"o":2.23,"t":"2026-10-15T18:30:00Z","v":30433,"vw":2.229581},{"c":2.24,"h":2.24,"l":2.22,"n":187,"o":2.22,"t":"2026-10-15T18:45:00Z","v":17090,"vw":2.23045},{"c":2.23,"h":2.24,"l":2.23,"n":106,"o":2.24,"t":"2026-10-15T19:00:00Z","v":13088,"vw":2.235445},{"c":2.23,"h":2.2471,"l":2.23,"n":243,"o":2.235,"t":"2026-10-15T19:15:00Z","v":31244,"vw":2.238542},{"c":2.26,"h":2.27,"l":2.23,"n":396,"o":2.23,"t":"2026-10-15T19:30:00Z","v":47483,"vw":2.251874},{"c":2.23,"h":2.26,"l":2.23,"n":734,"o":2.26,"t":"2026-10-15T19:45:00Z","v":110817,"vw":2.247634},{"c":2.26,"h":2.26,"l":2.24,"n":15,"o":2.24,"t":"2026-10-15T20:00:00Z","v":134713,"vw":2.240022},{"c":2.22,"h":2.25,"l":2.22,"n":7,"o":2.25,"t":"2026-10-15T20:30:00Z","v":2001,"vw":2.232017},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-10-16T09:30:00Z","v":1510,"vw":2.3},{"c":2.37,"h":2.6595,"l":2.37,"n":2,"o":2.6595,"t":"2026-10-16T11:00:00Z","v":3700,"vw":2.42477},{"c":2.2354,"h":2.4251,"l":2.22,"n":3,"o":2.4251,"t":"2026-10-16T12:00:00Z","v":1866,"vw":2.320442},{"c":2.155,"h":2.3,"l":2.14,"n":402,"o":2.25,"t":"2026-10-16T13:30:00Z","v":119083,"vw":2.206569},{"c":2.165,"h":2.17,"l":2.12,"n":190,"o":2.15,"t":"2026-10-16T13:45:00Z","v":55216,"vw":2.145638},{"c":2.2088,"h":2.21,"l":2.165,"n":345,"o":2.165,"t":"2026-10-16T14:00:00Z","v":66731,"vw":2.193646},{"c":2.215,"h":2.23,"l":2.195,"n":370,"o":2.205,"t":"2026-10-16T14:15:00Z","v":23551,"vw":2.208627},{"c":2.215,"h":2.225,"l":2.21,"n":197,"o":2.22,"t":"2026-10-16T14:30:00Z","v":22545,"vw":2.218767},{"c":2.205,"h":2.2199,"l":2.205,"n":125,"o":2.2199,"t":"2026-10-16T14:45:00Z","v":12544,"vw":2.214216},{"c":2.205,"h":2.2091,"l":2.19,"n":286,"o":2.205,"t":"2026-10-16T15:00:00Z","v":27384,"vw":2.200544},{"c":2.155,"h":2.2,"l":2.15,"n":313,"o":2.2,"t":"2026-10-16T15:15:00Z","v":92770,"vw":2.168368},{"c":2.155,"h":2.165,"l":2.15,"n":246,"o":2.155,"t":"2026-10-16T15:30:00Z","v":45841,"vw":2.157905},{"c":2.15,"h":2.165,"l":2.15,"n":88,"o":2.16,"t":"2026-10-16T15:45:00Z","v":25698,"vw":2.156207},{"c":2.145,"h":2.155,"l":2.14,"n":158,"o":2.155,"t":"2026-10-16T16:00:00Z","v":21083,"vw":2.149977},{"c":2.145,"h":2.16,"l":2.145,"n":150,"o":2.145,"t":"2026-10-16T16:15:00Z","v":22625,"vw":2.150086},{"c":2.135,"h":2.15,"l":2.13,"n":137,"o":2.145,"t":"2026-10-16T16:30:00Z","v":17137,"vw":2.140116},{"c":2.14,"h":2.145,"l":2.13,"n":165,"o":2.14,"t":"2026-10-16T16:45:00Z","v":25249,"vw":2.138683},{"c":2.14,"h":2.145,"l":2.14,"n":126,"o":2.145,"t":"2026-10-16T17:00:00Z","v":13893,"vw":2.141047},{"c":2.145,"h":2.145,"l":2.13,"n":121,"o":2.14,"t":"2026-10-16T17:15:00Z","v":15451,"vw":2.138638},{"c":2.14,"h":2.15,"l":2.14,"n":222,"o":2.14,"t":"2026-10-16T17:30:00Z","v":20029,"vw":2.142029},{"c":2.135,"h":2.145,"l":2.13,"n":326,"o":2.14,"t":"2026-10-16T17:45:00Z","v":13734,"vw":2.136562},{"c":2.11,"h":2.135,"l":2.11,"n":180,"o":2.135,"t":"2026-10-16T18:00:00Z","v":21562,"vw":2.12197},{"c":2.115,"h":2.12,"l":2.1,"n":327,"o":2.11,"t":"2026-10-16T18:15:00Z","v":42176,"vw":2.107149},{"c":2.125,"h":2.13,"l":2.11,"n":144,"o":2.115,"t":"2026-10-16T18:30:00Z","v":17809,"vw":2.11989},{"c":2.1351,"h":2.1351,"l":2.115,"n":266,"o":2.13,"t":"2026-10-16T18:45:00Z","v":36985,"vw":2.125103},{"c":2.145,"h":2.15,"l":2.135,"n":269,"o":2.135,"t":"2026-10-16T19:00:00Z","v":44128,"vw":2.144011},{"c":2.14,"h":2.15,"l":2.125,"n":278,"o":2.15,"t":"2026-10-16T19:15:00Z","v":42234,"vw":2.13656},{"c":2.12,"h":2.14,"l":2.12,"n":432,"o":2.135,"t":"2026-10-16T19:30:00Z","v":74037,"vw":2.128724},{"c":2.145,"h":2.15,"l":2.12,"n":768,"o":2.12,"t":"2026-10-16T19:45:00Z","v":102168,"vw":2.133189},{"c":2.145,"h":2.145,"l":2.13,"n":15,"o":2.13,"t":"2026-10-16T20:00:00Z","v":64193,"vw":2.130094},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-16T20:15:00Z","v":864,"vw":2.13},{"c":2.11,"h":2.23,"l":2.11,"n":10,"o":2.19,"t":"2026-10-16T20:45:00Z","v":1373,"vw":2.185792},{"c":2.3497,"h":2.3499,"l":2.32,"n":15,"o":2.3499,"t":"2026-10-19T11:00:00Z","v":4381,"vw":2.340381},{"c":2.34,"h":2.34,"l":2.3,"n":5,"o":2.3,"t":"2026-10-19T11:15:00Z","v":986,"vw":2.321136},{"c":2.31,"h":2.31,"l":2.2395,"n":5,"o":2.2395,"t":"2026-10-19T11:30:00Z","v":4781,"vw":2.281419},{"c":2.29,"h":2.33,"l":2.29,"n":4,"o":2.33,"t":"2026-10-19T11:45:00Z","v":1390,"vw":2.319231},{"c":2.3286,"h":2.3286,"l":2.2579,"n":8,"o":2.28,"t":"2026-10-19T12:00:00Z","v":6600,"vw":2.28468},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-19T12:15:00Z","v":2501,"vw":2.28},{"c":2.26,"h":2.33,"l":2.26,"n":15,"o":2.33,"t":"2026-10-19T12:30:00Z","v":10654,"vw":2.310423},{"c":2.32,"h":2.48,"l":2.32,"n":99,"o":2.3407,"t":"2026-10-19T13:15:00Z","v":24395,"vw":2.383447},{"c":2.16,"h":2.3557,"l":2.16,"n":839,"o":2.31,"t":"2026-10-19T13:30:00Z","v":431105,"vw":2.284712},{"c":2.145,"h":2.16,"l":2.12,"n":819,"o":2.16,"t":"2026-10-19T13:45:00Z","v":109089,"vw":2.141043},{"c":2.1289,"h":2.145,"l":2.07,"n":1008,"o":2.14,"t":"2026-10-19T14:00:00Z","v":171253,"vw":2.106525},{"c":2.15,"h":2.16,"l":2.1,"n":727,"o":2.13,"t":"2026-10-19T14:15:00Z","v":107616,"vw":2.120379},{"c":2.175,"h":2.21,"l":2.145,"n":530,"o":2.15,"t":"2026-10-19T14:30:00Z","v":103266,"vw":2.181948},{"c":2.215,"h":2.2199,"l":2.175,"n":292,"o":2.18,"t":"2026-10-19T14:45:00Z","v":45306,"vw":2.196561},{"c":2.275,"h":2.285,"l":2.2,"n":617,"o":2.2115,"t":"2026-10-19T15:00:00Z","v":191517,"vw":2.247922},{"c":2.31,"h":2.33,"l":2.28,"n":442,"o":2.28,"t":"2026-10-19T15:15:00Z","v":101159,"vw":2.304135},{"c":2.3481,"h":2.3491,"l":2.31,"n":229,"o":2.315,"t":"2026-10-19T15:30:00Z","v":97308,"vw":2.329802},{"c":2.28,"h":2.34,"l":2.275,"n":277,"o":2.34,"t":"2026-10-19T15:45:00Z","v":57985,"vw":2.305879},{"c":2.29,"h":2.3,"l":2.28,"n":653,"o":2.285,"t":"2026-10-19T16:00:00Z","v":93747,"vw":2.289325},{"c":2.3,"h":2.3,"l":2.285,"n":227,"o":2.285,"t":"2026-10-19T16:15:00Z","v":24962,"vw":2.294926},{"c":2.305,"h":2.305,"l":2.29,"n":269,"o":2.295,"t":"2026-10-19T16:30:00Z","v":28763,"vw":2.298346},{"c":2.3,"h":2.305,"l":2.28,"n":180,"o":2.305,"t":"2026-10-19T16:45:00Z","v":28019,"vw":2.294609},{"c":2.29,"h":2.305,"l":2.29,"n":180,"o":2.3,"t":"2026-10-19T17:00:00Z","v":17512,"vw":2.297959},{"c":2.295,"h":2.3,"l":2.29,"n":124,"o":2.295,"t":"2026-10-19T17:15:00Z","v":10188,"vw":2.297859},{"c":2.285,"h":2.295,"l":2.28,"n":128,"o":2.295,"t":"2026-10-19T17:30:00Z","v":14518,"vw":2.289022},{"c":2.315,"h":2.325,"l":2.28,"n":575,"o":2.28,"t":"2026-10-19T17:45:00Z","v":147106,"vw":2.301449},{"c":2.305,"h":2.34,"l":2.285,"n":1178,"o":2.315,"t":"2026-10-19T18:00:00Z","v":268584,"vw":2.310747},{"c":2.29,"h":2.305,"l":2.29,"n":202,"o":2.305,"t":"2026-10-19T18:15:00Z","v":27337,"vw":2.297422},{"c":2.285,"h":2.29,"l":2.28,"n":66,"o":2.285,"t":"2026-10-19T18:30:00Z","v":6709,"vw":2.286116},{"c":2.3,"h":2.3088,"l":2.28,"n":234,"o":2.28,"t":"2026-10-19T18:45:00Z","v":30346,"vw":2.293349},{"c":2.285,"h":2.305,"l":2.285,"n":289,"o":2.305,"t":"2026-10-19T19:00:00Z","v":33581,"vw":2.29608},{"c":2.305,"h":2.305,"l":2.285,"n":367,"o":2.285,"t":"2026-10-19T19:15:00Z","v":57480,"vw":2.293885},{"c":2.3,"h":2.32,"l":2.295,"n":298,"o":2.305,"t":"2026-10-19T19:30:00Z","v":110039,"vw":2.306315},{"c":2.3,"h":2.32,"l":2.29,"n":1144,"o":2.305,"t":"2026-10-19T19:45:00Z","v":186501,"vw":2.304525},{"c":2.3,"h":2.31,"l":2.3,"n":12,"o":2.3,"t":"2026-10-19T20:00:00Z","v":170046,"vw":2.300514},{"c":2.325,"h":2.34,"l":2.325,"n":5,"o":2.34,"t":"2026-10-19T20:45:00Z","v":5000,"vw":2.339691},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T21:15:00Z","v":150,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-19T22:15:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T08:00:00Z","v":212,"vw":2.31},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-20T12:15:00Z","v":2270,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-20T13:00:00Z","v":3000,"vw":2.28},{"c":2.29,"h":2.31,"l":2.25,"n":220,"o":2.31,"t":"2026-10-20T13:30:00Z","v":32141,"vw":2.283431},{"c":2.34,"h":2.34,"l":2.285,"n":481,"o":2.285,"t":"2026-10-20T13:45:00Z","v":60447,"vw":2.305893},{"c":2.34,"h":2.35,"l":2.325,"n":289,"o":2.345,"t":"2026-10-20T14:00:00Z","v":42785,"vw":2.33828},{"c":2.36,"h":2.365,"l":2.335,"n":295,"o":2.345,"t":"2026-10-20T14:15:00Z","v":32516,"vw":2.348457},{"c":2.38,"h":2.385,"l":2.355,"n":193,"o":2.365,"t":"2026-10-20T14:30:00Z","v":18727,"vw":2.371898},{"c":2.385,"h":2.39,"l":2.375,"n":146,"o":2.385,"t":"2026-10-20T14:45:00Z","v":11062,"vw":2.384403},{"c":2.38,"h":2.4,"l":2.37,"n":180,"o":2.39,"t":"2026-10-20T15:00:00Z","v":13030,"vw":2.38645},{"c":2.365,"h":2.38,"l":2.345,"n":395,"o":2.37,"t":"2026-10-20T15:15:00Z","v":47920,"vw":2.360876},{"c":2.36,"h":2.375,"l":2.36,"n":126,"o":2.37,"t":"2026-10-20T15:30:00Z","v":10088,"vw":2.367906},{"c":2.35,"h":2.389,"l":2.345,"n":395,"o":2.36,"t":"2026-10-20T15:45:00Z","v":57367,"vw":2.367095},{"c":2.38,"h":2.39,"l":2.33,"n":426,"o":2.355,"t":"2026-10-20T16:00:00Z","v":165583,"vw":2.357268},{"c":2.395,"h":2.395,"l":2.37,"n":329,"o":2.385,"t":"2026-10-20T16:15:00Z","v":31895,"vw":2.381704},{"c":2.405,"h":2.415,"l":2.395,"n":212,"o":2.395,"t":"2026-10-20T16:30:00Z","v":17644,"vw":2.408028},{"c":2.39,"h":2.415,"l":2.39,"n":394,"o":2.4,"t":"2026-10-20T16:45:00Z","v":44599,"vw":2.402848},{"c":2.395,"h":2.4,"l":2.39,"n":94,"o":2.39,"t":"2026-10-20T17:00:00Z","v":7962,"vw":2.394112},{"c":2.4399,"h":2.4399,"l":2.395,"n":262,"o":2.4,"t":"2026-10-20T17:15:00Z","v":44844,"vw":2.413932},{"c":2.425,"h":2.435,"l":2.415,"n":229,"o":2.43,"t":"2026-10-20T17:30:00Z","v":50202,"vw":2.428124},{"c":2.41,"h":2.435,"l":2.41,"n":198,"o":2.425,"t":"2026-10-20T17:45:00Z","v":47964,"vw":2.426252},{"c":2.41,"h":2.42,"l":2.4,"n":189,"o":2.415,"t":"2026-10-20T18:00:00Z","v":24370,"vw":2.41134},{"c":2.425,"h":2.425,"l":2.41,"n":228,"o":2.415,"t":"2026-10-20T18:15:00Z","v":40654,"vw":2.418357},{"c":2.41,"h":2.43,"l":2.405,"n":297,"o":2.42,"t":"2026-10-20T18:30:00Z","v":43356,"vw":2.414779},{"c":2.37,"h":2.405,"l":2.37,"n":366,"o":2.405,"t":"2026-10-20T18:45:00Z","v":65857,"vw":2.381624},{"c":2.38,"h":2.38,"l":2.37,"n":373,"o":2.37,"t":"2026-10-20T19:00:00Z","v":43714,"vw":2.373818},{"c":2.355,"h":2.38,"l":2.345,"n":394,"o":2.375,"t":"2026-10-20T19:15:00Z","v":35067,"vw":2.362538},{"c":2.368,"h":2.38,"l":2.355,"n":349,"o":2.355,"t":"2026-10-20T19:30:00Z","v":34119,"vw":2.366877},{"c":2.39,"h":2.42,"l":2.365,"n":2400,"o":2.37,"t":"2026-10-20T19:45:00Z","v":389616,"vw":2.392107},{"c":2.39,"h":2.39,"l":2.39,"n":7,"o":2.39,"t":"2026-10-20T20:00:00Z","v":119380,"vw":2.39},{"c":2.3528,"h":2.3528,"l":2.3528,"n":1,"o":2.3528,"t":"2026-10-20T20:45:00Z","v":250,"vw":2.3528},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-20T21:00:00Z","v":6960,"vw":2.39},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T21:30:00Z","v":200,"vw":2.35},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T21:45:00Z","v":2900,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T22:15:00Z","v":800,"vw":2.43},{"c":2.39,"h":2.3901,"l":2.39,"n":4,"o":2.3901,"t":"2026-10-21T12:00:00Z","v":140400,"vw":2.390046},{"c":2.38,"h":2.4,"l":2.34,"n":463,"o":2.36,"t":"2026-10-21T13:30:00Z","v":82879,"vw":2.384933},{"c":2.41,"h":2.41,"l":2.38,"n":343,"o":2.38,"t":"2026-10-21T13:45:00Z","v":31471,"vw":2.3984},{"c":2.43,"h":2.43,"l":2.39,"n":290,"o":2.41,"t":"2026-10-21T14:00:00Z","v":23293,"vw":2.414551},{"c":2.455,"h":2.4699,"l":2.405,"n":318,"o":2.42,"t":"2026-10-21T14:15:00Z","v":38206,"vw":2.435167},{"c":2.4501,"h":2.47,"l":2.4501,"n":393,"o":2.46,"t":"2026-10-21T14:30:00Z","v":52744,"vw":2.460598},{"c":2.445,"h":2.46,"l":2.445,"n":202,"o":2.45,"t":"2026-10-21T14:45:00Z","v":19653,"vw":2.452855},{"c":2.435,"h":2.45,"l":2.42,"n":376,"o":2.445,"t":"2026-10-21T15:00:00Z","v":91891,"vw":2.425876},{"c":2.425,"h":2.4301,"l":2.41,"n":299,"o":2.43,"t":"2026-10-21T15:15:00Z","v":79706,"vw":2.41301},{"c":2.43,"h":2.435,"l":2.425,"n":131,"o":2.43,"t":"2026-10-21T15:30:00Z","v":8334,"vw":2.430319},{"c":2.43,"h":2.44,"l":2.425,"n":320,"o":2.44,"t":"2026-10-21T15:45:00Z","v":26825,"vw":2.429461},{"c":2.425,"h":2.435,"l":2.425,"n":217,"o":2.43,"t":"2026-10-21T16:00:00Z","v":17724,"vw":2.429753},{"c":2.435,"h":2.435,"l":2.425,"n":216,"o":2.43,"t":"2026-10-21T16:15:00Z","v":24593,"vw":2.429768},{"c":2.435,"h":2.445,"l":2.43,"n":181,"o":2.435,"t":"2026-10-21T16:30:00Z","v":16312,"vw":2.436168},{"c":2.44,"h":2.44,"l":2.43,"n":101,"o":2.435,"t":"2026-10-21T16:45:00Z","v":9974,"vw":2.437851},{"c":2.425,"h":2.435,"l":2.42,"n":181,"o":2.435,"t":"2026-10-21T17:00:00Z","v":21467,"vw":2.42902},{"c":2.42,"h":2.425,"l":2.41,"n":113,"o":2.425,"t":"2026-10-21T17:15:00Z","v":10150,"vw":2.418149},{"c":2.425,"h":2.425,"l":2.415,"n":107,"o":2.415,"t":"2026-10-21T17:30:00Z","v":9239,"vw":2.418366},{"c":2.425,"h":2.425,"l":2.415,"n":144,"o":2.425,"t":"2026-10-21T17:45:00Z","v":9305,"vw":2.420328},{"c":2.43,"h":2.43,"l":2.42,"n":102,"o":2.425,"t":"2026-10-21T18:00:00Z","v":7699,"vw":2.425502},{"c":2.435,"h":2.435,"l":2.425,"n":155,"o":2.43,"t":"2026-10-21T18:15:00Z","v":12242,"vw":2.429987},{"c":2.435,"h":2.435,"l":2.415,"n":390,"o":2.435,"t":"2026-10-21T18:30:00Z","v":36677,"vw":2.422968},{"c":2.41,"h":2.43,"l":2.41,"n":335,"o":2.43,"t":"2026-10-21T18:45:00Z","v":22692,"vw":2.41741},{"c":2.405,"h":2.4189,"l":2.4,"n":195,"o":2.41,"t":"2026-10-21T19:00:00Z","v":16455,"vw":2.409654},{"c":2.38,"h":2.405,"l":2.38,"n":333,"o":2.405,"t":"2026-10-21T19:15:00Z","v":37969,"vw":2.392191},{"c":2.36,"h":2.385,"l":2.36,"n":601,"o":2.38,"t":"2026-10-21T19:30:00Z","v":79003,"vw":2.368067},{"c":2.369,"h":2.38,"l":2.34,"n":1556,"o":2.365,"t":"2026-10-21T19:45:00Z","v":182137,"vw":2.359572},{"c":2.36,"h":2.37,"l":2.36,"n":5,"o":2.36,"t":"2026-10-21T20:00:00Z","v":86821,"vw":2.360023},{"c":2.3619,"h":2.3619,"l":2.3619,"n":1,"o":2.3619,"t":"2026-10-21T22:30:00Z","v":200,"vw":2.3619},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T10:45:00Z","v":680,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-22T11:00:00Z","v":704,"vw":2.37},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T11:30:00Z","v":100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T12:15:00Z","v":680,"vw":2.41},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-22T12:45:00Z","v":350,"vw":2.29},{"c":2.38,"h":2.38,"l":2.29,"n":126,"o":2.33,"t":"2026-10-22T13:30:00Z","v":35417,"vw":2.331388},{"c":2.42,"h":2.42,"l":2.37,"n":107,"o":2.37,"t":"2026-10-22T13:45:00Z","v":12764,"vw":2.38208},{"c":2.38,"h":2.43,"l":2.37,"n":318,"o":2.43,"t":"2026-10-22T14:00:00Z","v":40692,"vw":2.390969},{"c":2.3989,"h":2.3989,"l":2.38,"n":522,"o":2.38,"t":"2026-10-22T14:15:00Z","v":51477,"vw":2.382326},{"c":2.415,"h":2.416,"l":2.39,"n":150,"o":2.4,"t":"2026-10-22T14:30:00Z","v":14663,"vw":2.405194},{"c":2.39,"h":2.415,"l":2.38,"n":179,"o":2.415,"t":"2026-10-22T14:45:00Z","v":16940,"vw":2.401973},{"c":2.37,"h":2.39,"l":2.365,"n":282,"o":2.39,"t":"2026-10-22T15:00:00Z","v":37767,"vw":2.376968},{"c":2.39,"h":2.39,"l":2.37,"n":171,"o":2.37,"t":"2026-10-22T15:15:00Z","v":13828,"vw":2.38013},{"c":2.38,"h":2.39,"l":2.375,"n":159,"o":2.39,"t":"2026-10-22T15:30:00Z","v":15563,"vw":2.380256},{"c":2.385,"h":2.385,"l":2.375,"n":113,"o":2.38,"t":"2026-10-22T15:45:00Z","v":9087,"vw":2.380383},{"c":2.375,"h":2.39,"l":2.375,"n":99,"o":2.39,"t":"2026-10-22T16:00:00Z","v":3821,"vw":2.379914},{"c":2.395,"h":2.395,"l":2.38,"n":118,"o":2.38,"t":"2026-10-22T16:15:00Z","v":5509,"vw":2.388302},{"c":2.37,"h":2.4,"l":2.365,"n":308,"o":2.4,"t":"2026-10-22T16:30:00Z","v":23585,"vw":2.383601},{"c":2.37,"h":2.38,"l":2.36,"n":112,"o":2.37,"t":"2026-10-22T16:45:00Z","v":9349,"vw":2.370027},{"c":2.365,"h":2.375,"l":2.35,"n":233,"o":2.37,"t":"2026-10-22T17:00:00Z","v":31744,"vw":2.366544},{"c":2.37,"h":2.38,"l":2.37,"n":98,"o":2.37,"t":"2026-10-22T17:15:00Z","v":7017,"vw":2.371791},{"c":2.39,"h":2.39,"l":2.375,"n":108,"o":2.38,"t":"2026-10-22T17:30:00Z","v":5157,"vw":2.379527},{"c":2.375,"h":2.39,"l":2.37,"n":171,"o":2.39,"t":"2026-10-22T17:45:00Z","v":15178,"vw":2.380804},{"c":2.395,"h":2.4,"l":2.375,"n":220,"o":2.375,"t":"2026-10-22T18:00:00Z","v":28083,"vw":2.385611},{"c":2.4,"h":2.415,"l":2.395,"n":278,"o":2.3999,"t":"2026-10-22T18:15:00Z","v":27983,"vw":2.407208},{"c":2.4,"h":2.4,"l":2.39,"n":225,"o":2.395,"t":"2026-10-22T18:30:00Z","v":23335,"vw":2.397087},{"c":2.4,"h":2.405,"l":2.385,"n":300,"o":2.4,"t":"2026-10-22T18:45:00Z","v":43918,"vw":2.392843},{"c":2.41,"h":2.415,"l":2.395,"n":179,"o":2.395,"t":"2026-10-22T19:00:00Z","v":16285,"vw":2.403776},{"c":2.405,"h":2.415,"l":2.4,"n":166,"o":2.415,"t":"2026-10-22T19:15:00Z","v":18295,"vw":2.40649},{"c":2.4,"h":2.405,"l":2.385,"n":242,"o":2.405,"t":"2026-10-22T19:30:00Z","v":31130,"vw":2.393013},{"c":2.405,"h":2.425,"l":2.395,"n":835,"o":2.4,"t":"2026-10-22T19:45:00Z","v":111246,"vw":2.410789},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-22T20:00:00Z","v":86910,"vw":2.41},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-22T22:00:00Z","v":259,"vw":2.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.3405762465483445,"strike":2.8450037210398342,"iv":1.5504890795759958,"gamma":0.5277959405854157,"theta":-0.006754324473878116,"vega":0.002603865629712556,"rho":0.0006847675653798573,"breakevenPct":35.556594365454416},{"delta":0.55,"premium":0.6815701409382587,"strike":3.86289594309928,"iv":2.9607817218406898,"gamma":0.426096352760861,"theta":-0.011916123875912864,"vega":0.002513400365610914,"rho":0.0006004290238762359,"breakevenPct":93.3815354909591},{"delta":0.6,"premium":1.0225640353281722,"strike":4.880788165158723,"iv":4.371074364105381,"gamma":0.32439676493630665,"theta":-0.017077923277947597,"vega":0.0024229351015092725,"rho":0.0005160904823726148,"breakevenPct":151.20647661646365},{"delta":0.65,"premium":1.3635579297180864,"strike":5.898680387218169,"iv":5.781367006370074,"gamma":0.22269717711175202,"theta":-0.022239722679982345,"vega":0.002332469837407631,"rho":0.0004317519408689935,"breakevenPct":209.0314177419683},{"delta":0.7,"premium":1.7045518241079998,"strike":6.916572609277612,"iv":7.191659648634765,"gamma":0.12099758928719767,"theta":-0.027401522082017078,"vega":0.002242004573305989,"rho":0.00034741339936537245,"breakevenPct":266.8563588674728},{"delta":0.75,"premium":1.9507745412610842,"strike":6.78318294690234,"iv":8,"gamma":0.05896646935887736,"theta":-0.028549464287947413,"vega":0.0020595332069994173,"rho":0.0002884839949018784,"breakevenPct":271.65776545376275},{"delta":0.8,"premium":2.0697324105763992,"strike":5.103777733039069,"iv":8,"gamma":0.050204726027577876,"theta":-0.024307340229023457,"vega":0.0017535101139057436,"rho":0.00026367561809028257,"breakevenPct":205.25575079214755},{"delta":0.85,"premium":2.188690279891714,"strike":3.4243725191758,"iv":8,"gamma":0.04144298269627842,"theta":-0.020065216170099515,"vega":0.0014474870208120707,"rho":0.00023886724127868684,"breakevenPct":138.85373613053252},{"delta":0.9,"premium":2.307648149207029,"strike":1.744967305312529,"iv":8,"gamma":0.03268123936497894,"theta":-0.01582309211117556,"vega":0.0011414639277183974,"rho":0.00021405886446709103,"breakevenPct":72.45172146891736}],"put":[{"delta":0.3,"premium":0.40626481593362473,"strike":2.0625296318672492,"iv":2.2136872453353003,"gamma":0.23603599227078412,"theta":-0.008582325314038986,"vega":0.0022778020516175364,"rho":-0.000885228696784278,"breakevenPct":29.520646130484053},{"delta":0.35,"premium":0.4937309361869462,"strike":2.2374618723738924,"iv":2.1521461971486993,"gamma":0.2567493975794644,"theta":-0.00876466178723852,"vega":0.002402729684644032,"rho":-0.0010481940451983894,"breakevenPct":25.798683566512928},{"delta":0.4,"premium":0.5811970564402678,"strike":2.4123941128805355,"iv":2.0906051489620987,"gamma":0.27746280288814473,"theta":-0.008946998260438052,"vega":0.002527657317670528,"rho":-0.001211159393612501,"breakevenPct":22.0767210025418},{"delta":0.45,"premium":0.7318440360710712,"strike":2.630297604964721,"iv":2.042430663801237,"gamma":0.2806153004161494,"theta":-0.00871192798835275,"vega":0.002513922273498652,"rho":-0.0014239741742729428,"breakevenPct":19.214741749206397},{"delta":0.5,"premium":0.9458741185115599,"strike":2.8913099006238534,"iv":2.0076655283519833,"gamma":0.26615067728038116,"theta":-0.008058114842072323,"vega":0.0023610806896037203,"rho":-0.0016867979563968832,"breakevenPct":17.215498633519427},{"delta":0.55,"premium":1.1599042009520488,"strike":3.152322196282986,"iv":1.9729003929027293,"gamma":0.251686054144613,"theta":-0.007404301695791895,"vega":0.002208239105708788,"rho":-0.0019496217385208238,"breakevenPct":15.216255517832453},{"delta":0.6,"premium":1.3739342833925372,"strike":3.4133344919421185,"iv":1.9381352574534754,"gamma":0.2372214310088448,"theta":-0.006750488549511468,"vega":0.0020553975218138565,"rho":-0.0022124455206447642,"breakevenPct":13.217012402145484},{"delta":0.65,"premium":1.587964365833026,"strike":3.674346787601251,"iv":1.9033701220042216,"gamma":0.22275680787307656,"theta":-0.00609667540323104,"vega":0.0019025559379189242,"rho":-0.002475269302768705,"breakevenPct":11.21776928645851},{"delta":0.7,"premium":1.8019944482735144,"strike":3.9353590832603835,"iv":1.8686049865549677,"gamma":0.20829218473730837,"theta":-0.005442862256950614,"vega":0.0017497143540239923,"rho":-0.002738093084892645,"breakevenPct":9.218526170771542},{"delta":0.75,"premium":2.0160245307140032,"strike":4.196371378919516,"iv":1.8338398511057137,"gamma":0.19382756160154016,"theta":-0.004789049110670186,"vega":0.0015968727701290602,"rho":-0.0030009168670165863,"breakevenPct":7.219283055084567},{"delta":0.8,"premium":2.2300546131544925,"strike":4.457383674578649,"iv":1.79907471565646,"gamma":0.17936293846577195,"theta":-0.004135235964389758,"vega":0.001444031186234128,"rho":-0.0032637406491405263,"breakevenPct":5.220039939397594},{"delta":0.85,"premium":2.444084695594981,"strike":4.718395970237781,"iv":1.764309580207206,"gamma":0.16489831533000376,"theta":-0.003481422818109331,"vega":0.0012911896023391962,"rho":-0.003526564431264467,"breakevenPct":3.220796823710625},{"delta":0.9,"premium":2.6581147780354697,"strike":4.979408265896914,"iv":1.7295444447579522,"gamma":0.15043369219423555,"theta":-0.0028276096718289033,"vega":0.001138348018444264,"rho":-0.003789388213388408,"breakevenPct":1.2215537080236523}]},"raw":{"call":[{"delta":0.5,"premium":0.3405762465483445,"strike":2.8450037210398342,"iv":1.5504890795759958,"gamma":0.5277959405854157,"theta":-0.006754324473878116,"vega":0.002603865629712556,"rho":0.0006847675653798573,"breakevenPct":35.556594365454416},{"delta":0.55,"premium":0.6815701409382587,"strike":3.86289594309928,"iv":2.9607817218406898,"gamma":0.426096352760861,"theta":-0.011916123875912864,"vega":0.002513400365610914,"rho":0.0006004290238762359,"breakevenPct":93.3815354909591},{"delta":0.6,"premium":1.0225640353281722,"strike":4.880788165158723,"iv":4.371074364105381,"gamma":0.32439676493630665,"theta":-0.017077923277947597,"vega":0.0024229351015092725,"rho":0.0005160904823726148,"breakevenPct":151.20647661646365},{"delta":0.65,"premium":1.3635579297180864,"strike":5.898680387218169,"iv":5.781367006370074,"gamma":0.22269717711175202,"theta":-0.022239722679982345,"vega":0.002332469837407631,"rho":0.0004317519408689935,"breakevenPct":209.0314177419683},{"delta":0.7,"premium":1.7045518241079998,"strike":6.916572609277612,"iv":7.191659648634765,"gamma":0.12099758928719767,"theta":-0.027401522082017078,"vega":0.002242004573305989,"rho":0.00034741339936537245,"breakevenPct":266.8563588674728},{"delta":0.75,"premium":1.9507745412610842,"strike":6.78318294690234,"iv":8,"gamma":0.05896646935887736,"theta":-0.028549464287947413,"vega":0.0020595332069994173,"rho":0.0002884839949018784,"breakevenPct":271.65776545376275},{"delta":0.8,"premium":2.0697324105763992,"strike":5.103777733039069,"iv":8,"gamma":0.050204726027577876,"theta":-0.024307340229023457,"vega":0.0017535101139057436,"rho":0.00026367561809028257,"breakevenPct":205.25575079214755},{"delta":0.85,"premium":2.188690279891714,"strike":3.4243725191758,"iv":8,"gamma":0.04144298269627842,"theta":-0.020065216170099515,"vega":0.0014474870208120707,"rho":0.00023886724127868684,"breakevenPct":138.85373613053252},{"delta":0.9,"premium":2.307648149207029,"strike":1.744967305312529,"iv":8,"gamma":0.03268123936497894,"theta":-0.01582309211117556,"vega":0.0011414639277183974,"rho":0.00021405886446709103,"breakevenPct":72.45172146891736}],"put":[{"delta":0.3,"premium":0.40626481593362473,"strike":2.0625296318672492,"iv":2.2136872453353003,"gamma":0.23603599227078412,"theta":-0.008582325314038986,"vega":0.0022778020516175364,"rho":-0.000885228696784278,"breakevenPct":29.520646130484053},{"delta":0.35,"premium":0.4937309361869462,"strike":2.2374618723738924,"iv":2.1521461971486993,"gamma":0.2567493975794644,"theta":-0.00876466178723852,"vega":0.002402729684644032,"rho":-0.0010481940451983894,"breakevenPct":25.798683566512928},{"delta":0.4,"premium":0.5811970564402678,"strike":2.4123941128805355,"iv":2.0906051489620987,"gamma":0.27746280288814473,"theta":-0.008946998260438052,"vega":0.002527657317670528,"rho":-0.001211159393612501,"breakevenPct":22.0767210025418},{"delta":0.45,"premium":0.7318440360710712,"strike":2.630297604964721,"iv":2.042430663801237,"gamma":0.2806153004161494,"theta":-0.00871192798835275,"vega":0.002513922273498652,"rho":-0.0014239741742729428,"breakevenPct":19.214741749206397},{"delta":0.5,"premium":0.9458741185115599,"strike":2.8913099006238534,"iv":2.0076655283519833,"gamma":0.26615067728038116,"theta":-0.008058114842072323,"vega":0.0023610806896037203,"rho":-0.0016867979563968832,"breakevenPct":17.215498633519427},{"delta":0.55,"premium":1.1599042009520488,"strike":3.152322196282986,"iv":1.9729003929027293,"gamma":0.251686054144613,"theta":-0.007404301695791895,"vega":0.002208239105708788,"rho":-0.0019496217385208238,"breakevenPct":15.216255517832453},{"delta":0.6,"premium":1.3739342833925372,"strike":3.4133344919421185,"iv":1.9381352574534754,"gamma":0.2372214310088448,"theta":-0.006750488549511468,"vega":0.0020553975218138565,"rho":-0.0022124455206447642,"breakevenPct":13.217012402145484},{"delta":0.65,"premium":1.587964365833026,"strike":3.674346787601251,"iv":1.9033701220042216,"gamma":0.22275680787307656,"theta":-0.00609667540323104,"vega":0.0019025559379189242,"rho":-0.002475269302768705,"breakevenPct":11.21776928645851},{"delta":0.7,"premium":1.8019944482735144,"strike":3.9353590832603835,"iv":1.8686049865549677,"gamma":0.20829218473730837,"theta":-0.005442862256950614,"vega":0.0017497143540239923,"rho":-0.002738093084892645,"breakevenPct":9.218526170771542},{"delta":0.75,"premium":2.0160245307140032,"strike":4.196371378919516,"iv":1.8338398511057137,"gamma":0.19382756160154016,"theta":-0.004789049110670186,"vega":0.0015968727701290602,"rho":-0.0030009168670165863,"breakevenPct":7.219283055084567},{"delta":0.8,"premium":2.2300546131544925,"strike":4.457383674578649,"iv":1.79907471565646,"gamma":0.17936293846577195,"theta":-0.004135235964389758,"vega":0.001444031186234128,"rho":-0.0032637406491405263,"breakevenPct":5.220039939397594},{"delta":0.85,"premium":2.444084695594981,"strike":4.718395970237781,"iv":1.764309580207206,"gamma":0.16489831533000376,"theta":-0.003481422818109331,"vega":0.0012911896023391962,"rho":-0.003526564431264467,"breakevenPct":3.220796823710625},{"delta":0.9,"premium":2.6581147780354697,"strike":4.979408265896914,"iv":1.7295444447579522,"gamma":0.15043369219423555,"theta":-0.0028276096718289033,"vega":0.001138348018444264,"rho":-0.003789388213388408,"breakevenPct":1.2215537080236523}]}},"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"}}