{"symbol":"ALT","url":"https://intraalpha.com/companies/ALT","capturedAt":"2026-10-21T17:48:48.891Z","state":"partial","quote":{"symbol":"ALT","last_price":2.285,"prev_close":2.3,"regular_close":2.285,"change":-0.015,"change_pct":-0.6522,"regular_change":-0.015,"regular_change_pct":-0.6522,"extended_change":0,"extended_change_pct":0,"bid":2.28,"ask":2.29,"bid_size":17900,"ask_size":12800,"volume":2011319,"vwap":2.30429,"open":2.31,"high":2.35,"low":2.27,"close":2.285,"trade_count":7145,"last_trade_at":"2026-10-21T17:48:47.177768225Z","last_quote_at":"2026-10-21T17:46:08.325433558Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.820699731-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:40.412Z","bars":[{"c":2.5,"h":2.5,"l":2.47,"n":11,"o":2.5,"t":"2026-10-14T08:00:00Z","v":1235,"vw":2.489754},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T10:15:00Z","v":1200,"vw":2.5},{"c":2.4982,"h":2.4982,"l":2.4982,"n":2,"o":2.4982,"t":"2026-10-14T11:05:00Z","v":106,"vw":2.4982},{"c":2.4823,"h":2.4823,"l":2.4823,"n":1,"o":2.4823,"t":"2026-10-14T11:40:00Z","v":500,"vw":2.4823},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-14T11:55:00Z","v":1240,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-14T12:00:00Z","v":6500,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T12:05:00Z","v":900,"vw":2.45},{"c":2.43,"h":2.45,"l":2.42,"n":6,"o":2.45,"t":"2026-10-14T12:15:00Z","v":26443,"vw":2.44875},{"c":2.4745,"h":2.4745,"l":2.4745,"n":1,"o":2.4745,"t":"2026-10-14T12:25:00Z","v":1000,"vw":2.4745},{"c":2.42,"h":2.44,"l":2.42,"n":22,"o":2.44,"t":"2026-10-14T12:30:00Z","v":25901,"vw":2.43806},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-14T12:40:00Z","v":802,"vw":2.44},{"c":2.42,"h":2.42,"l":2.4,"n":13,"o":2.4,"t":"2026-10-14T12:45:00Z","v":3205,"vw":2.400664},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T12:50:00Z","v":400,"vw":2.45},{"c":2.4124,"h":2.4124,"l":2.4124,"n":1,"o":2.4124,"t":"2026-10-14T13:05:00Z","v":315,"vw":2.4124},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-14T13:10:00Z","v":750,"vw":2.42},{"c":2.4,"h":2.42,"l":2.4,"n":5,"o":2.42,"t":"2026-10-14T13:15:00Z","v":1050,"vw":2.415},{"c":2.38,"h":2.4,"l":2.38,"n":8,"o":2.4,"t":"2026-10-14T13:20:00Z","v":500,"vw":2.384535},{"c":2.3768,"h":2.3768,"l":2.3768,"n":2,"o":2.3768,"t":"2026-10-14T13:25:00Z","v":150,"vw":2.3768},{"c":2.3699,"h":2.41,"l":2.36,"n":278,"o":2.4,"t":"2026-10-14T13:30:00Z","v":150616,"vw":2.382204},{"c":2.37,"h":2.38,"l":2.36,"n":416,"o":2.365,"t":"2026-10-14T13:35:00Z","v":44924,"vw":2.36886},{"c":2.39,"h":2.4,"l":2.375,"n":760,"o":2.375,"t":"2026-10-14T13:40:00Z","v":111530,"vw":2.386913},{"c":2.395,"h":2.3959,"l":2.39,"n":209,"o":2.39,"t":"2026-10-14T13:45:00Z","v":13740,"vw":2.393373},{"c":2.4,"h":2.41,"l":2.39,"n":308,"o":2.395,"t":"2026-10-14T13:50:00Z","v":168010,"vw":2.400557},{"c":2.37,"h":2.4,"l":2.37,"n":380,"o":2.3995,"t":"2026-10-14T13:55:00Z","v":42268,"vw":2.386405},{"c":2.375,"h":2.38,"l":2.37,"n":322,"o":2.37,"t":"2026-10-14T14:00:00Z","v":60871,"vw":2.374306},{"c":2.36,"h":2.3758,"l":2.36,"n":316,"o":2.3758,"t":"2026-10-14T14:05:00Z","v":87218,"vw":2.368536},{"c":2.34,"h":2.36,"l":2.34,"n":334,"o":2.36,"t":"2026-10-14T14:10:00Z","v":96553,"vw":2.351108},{"c":2.345,"h":2.35,"l":2.34,"n":190,"o":2.346,"t":"2026-10-14T14:15:00Z","v":14868,"vw":2.344713},{"c":2.3291,"h":2.35,"l":2.32,"n":445,"o":2.3473,"t":"2026-10-14T14:20:00Z","v":196695,"vw":2.323005},{"c":2.3272,"h":2.33,"l":2.32,"n":239,"o":2.32,"t":"2026-10-14T14:25:00Z","v":84818,"vw":2.324437},{"c":2.325,"h":2.33,"l":2.32,"n":181,"o":2.325,"t":"2026-10-14T14:30:00Z","v":8573,"vw":2.326154},{"c":2.3297,"h":2.34,"l":2.32,"n":479,"o":2.325,"t":"2026-10-14T14:35:00Z","v":63020,"vw":2.327892},{"c":2.3286,"h":2.33,"l":2.32,"n":142,"o":2.325,"t":"2026-10-14T14:40:00Z","v":40039,"vw":2.326221},{"c":2.315,"h":2.34,"l":2.315,"n":518,"o":2.33,"t":"2026-10-14T14:45:00Z","v":77729,"vw":2.328078},{"c":2.305,"h":2.3106,"l":2.3,"n":160,"o":2.3106,"t":"2026-10-14T14:50:00Z","v":57930,"vw":2.306167},{"c":2.305,"h":2.31,"l":2.3,"n":115,"o":2.305,"t":"2026-10-14T14:55:00Z","v":66344,"vw":2.30708},{"c":2.315,"h":2.32,"l":2.3001,"n":155,"o":2.305,"t":"2026-10-14T15:00:00Z","v":66796,"vw":2.307165},{"c":2.32,"h":2.32,"l":2.31,"n":116,"o":2.32,"t":"2026-10-14T15:05:00Z","v":22882,"vw":2.313624},{"c":2.315,"h":2.32,"l":2.31,"n":77,"o":2.32,"t":"2026-10-14T15:10:00Z","v":8053,"vw":2.315451},{"c":2.315,"h":2.32,"l":2.315,"n":53,"o":2.3198,"t":"2026-10-14T15:15:00Z","v":17080,"vw":2.318718},{"c":2.32,"h":2.32,"l":2.315,"n":134,"o":2.32,"t":"2026-10-14T15:20:00Z","v":95921,"vw":2.319329},{"c":2.315,"h":2.32,"l":2.31,"n":87,"o":2.315,"t":"2026-10-14T15:25:00Z","v":115584,"vw":2.312498},{"c":2.31,"h":2.32,"l":2.31,"n":91,"o":2.31,"t":"2026-10-14T15:30:00Z","v":15599,"vw":2.314342},{"c":2.325,"h":2.325,"l":2.315,"n":160,"o":2.315,"t":"2026-10-14T15:35:00Z","v":41233,"vw":2.320643},{"c":2.31,"h":2.325,"l":2.31,"n":102,"o":2.325,"t":"2026-10-14T15:40:00Z","v":29455,"vw":2.318823},{"c":2.31,"h":2.318,"l":2.31,"n":130,"o":2.315,"t":"2026-10-14T15:45:00Z","v":31705,"vw":2.311978},{"c":2.31,"h":2.32,"l":2.31,"n":87,"o":2.31,"t":"2026-10-14T15:50:00Z","v":17272,"vw":2.311451},{"c":2.305,"h":2.315,"l":2.3,"n":121,"o":2.315,"t":"2026-10-14T15:55:00Z","v":30931,"vw":2.308887},{"c":2.3001,"h":2.3067,"l":2.3,"n":87,"o":2.305,"t":"2026-10-14T16:00:00Z","v":22320,"vw":2.303213},{"c":2.305,"h":2.31,"l":2.3,"n":178,"o":2.3,"t":"2026-10-14T16:05:00Z","v":85607,"vw":2.304069},{"c":2.3001,"h":2.31,"l":2.295,"n":280,"o":2.305,"t":"2026-10-14T16:10:00Z","v":185901,"vw":2.300325},{"c":2.305,"h":2.31,"l":2.3,"n":73,"o":2.31,"t":"2026-10-14T16:15:00Z","v":32635,"vw":2.306454},{"c":2.31,"h":2.31,"l":2.3,"n":73,"o":2.305,"t":"2026-10-14T16:20:00Z","v":40377,"vw":2.301641},{"c":2.315,"h":2.32,"l":2.305,"n":167,"o":2.31,"t":"2026-10-14T16:25:00Z","v":37478,"vw":2.31038},{"c":2.315,"h":2.32,"l":2.31,"n":61,"o":2.3159,"t":"2026-10-14T16:30:00Z","v":7397,"vw":2.31514},{"c":2.295,"h":2.315,"l":2.2923,"n":244,"o":2.315,"t":"2026-10-14T16:35:00Z","v":50710,"vw":2.30347},{"c":2.295,"h":2.3,"l":2.29,"n":60,"o":2.29,"t":"2026-10-14T16:40:00Z","v":17606,"vw":2.294583},{"c":2.3,"h":2.3,"l":2.29,"n":91,"o":2.295,"t":"2026-10-14T16:45:00Z","v":19343,"vw":2.295786},{"c":2.305,"h":2.31,"l":2.295,"n":143,"o":2.3,"t":"2026-10-14T16:50:00Z","v":35930,"vw":2.301149},{"c":2.33,"h":2.33,"l":2.3,"n":195,"o":2.305,"t":"2026-10-14T16:55:00Z","v":32061,"vw":2.312522},{"c":2.345,"h":2.345,"l":2.3203,"n":164,"o":2.325,"t":"2026-10-14T17:00:00Z","v":39731,"vw":2.334022},{"c":2.34,"h":2.34,"l":2.335,"n":123,"o":2.34,"t":"2026-10-14T17:05:00Z","v":49201,"vw":2.339944},{"c":2.3414,"h":2.345,"l":2.335,"n":114,"o":2.335,"t":"2026-10-14T17:10:00Z","v":30686,"vw":2.339762},{"c":2.345,"h":2.346,"l":2.34,"n":152,"o":2.34,"t":"2026-10-14T17:15:00Z","v":52386,"vw":2.343164},{"c":2.35,"h":2.35,"l":2.34,"n":72,"o":2.345,"t":"2026-10-14T17:20:00Z","v":13502,"vw":2.34483},{"c":2.345,"h":2.35,"l":2.34,"n":70,"o":2.345,"t":"2026-10-14T17:25:00Z","v":11099,"vw":2.344732},{"c":2.34,"h":2.35,"l":2.34,"n":79,"o":2.345,"t":"2026-10-14T17:30:00Z","v":13046,"vw":2.343265},{"c":2.335,"h":2.345,"l":2.33,"n":155,"o":2.345,"t":"2026-10-14T17:35:00Z","v":45253,"vw":2.338336},{"c":2.335,"h":2.335,"l":2.33,"n":43,"o":2.335,"t":"2026-10-14T17:40:00Z","v":4734,"vw":2.332996},{"c":2.335,"h":2.34,"l":2.33,"n":66,"o":2.335,"t":"2026-10-14T17:45:00Z","v":22543,"vw":2.332596},{"c":2.335,"h":2.34,"l":2.33,"n":86,"o":2.33,"t":"2026-10-14T17:50:00Z","v":22319,"vw":2.334487},{"c":2.34,"h":2.34,"l":2.33,"n":58,"o":2.335,"t":"2026-10-14T17:55:00Z","v":7905,"vw":2.335512},{"c":2.335,"h":2.34,"l":2.33,"n":78,"o":2.34,"t":"2026-10-14T18:00:00Z","v":8039,"vw":2.334428},{"c":2.335,"h":2.34,"l":2.33,"n":79,"o":2.335,"t":"2026-10-14T18:05:00Z","v":23039,"vw":2.333654},{"c":2.35,"h":2.35,"l":2.33,"n":193,"o":2.34,"t":"2026-10-14T18:10:00Z","v":62556,"vw":2.339103},{"c":2.34,"h":2.35,"l":2.335,"n":236,"o":2.35,"t":"2026-10-14T18:15:00Z","v":284553,"vw":2.340758},{"c":2.33,"h":2.345,"l":2.33,"n":195,"o":2.345,"t":"2026-10-14T18:20:00Z","v":56209,"vw":2.338093},{"c":2.325,"h":2.335,"l":2.32,"n":121,"o":2.335,"t":"2026-10-14T18:25:00Z","v":38061,"vw":2.329044},{"c":2.325,"h":2.325,"l":2.32,"n":50,"o":2.32,"t":"2026-10-14T18:30:00Z","v":5663,"vw":2.3224},{"c":2.31,"h":2.33,"l":2.31,"n":144,"o":2.325,"t":"2026-10-14T18:35:00Z","v":30030,"vw":2.318762},{"c":2.315,"h":2.315,"l":2.31,"n":61,"o":2.315,"t":"2026-10-14T18:40:00Z","v":9318,"vw":2.310748},{"c":2.315,"h":2.3175,"l":2.31,"n":146,"o":2.31,"t":"2026-10-14T18:45:00Z","v":39241,"vw":2.314611},{"c":2.31,"h":2.32,"l":2.31,"n":102,"o":2.315,"t":"2026-10-14T18:50:00Z","v":28060,"vw":2.312047},{"c":2.315,"h":2.32,"l":2.31,"n":122,"o":2.32,"t":"2026-10-14T18:55:00Z","v":26674,"vw":2.314572},{"c":2.305,"h":2.32,"l":2.3,"n":233,"o":2.31,"t":"2026-10-14T19:00:00Z","v":63040,"vw":2.307453},{"c":2.305,"h":2.3099,"l":2.305,"n":46,"o":2.305,"t":"2026-10-14T19:05:00Z","v":5035,"vw":2.305599},{"c":2.31,"h":2.31,"l":2.3,"n":127,"o":2.307,"t":"2026-10-14T19:10:00Z","v":17935,"vw":2.305288},{"c":2.345,"h":2.35,"l":2.305,"n":507,"o":2.305,"t":"2026-10-14T19:15:00Z","v":195674,"vw":2.326737},{"c":2.36,"h":2.36,"l":2.34,"n":212,"o":2.345,"t":"2026-10-14T19:20:00Z","v":71021,"vw":2.349415},{"c":2.355,"h":2.36,"l":2.35,"n":135,"o":2.36,"t":"2026-10-14T19:25:00Z","v":26085,"vw":2.356102},{"c":2.345,"h":2.36,"l":2.345,"n":280,"o":2.355,"t":"2026-10-14T19:30:00Z","v":68629,"vw":2.350027},{"c":2.335,"h":2.35,"l":2.33,"n":259,"o":2.345,"t":"2026-10-14T19:35:00Z","v":105428,"vw":2.342076},{"c":2.335,"h":2.34,"l":2.33,"n":177,"o":2.33,"t":"2026-10-14T19:40:00Z","v":21754,"vw":2.33444},{"c":2.315,"h":2.3398,"l":2.31,"n":582,"o":2.335,"t":"2026-10-14T19:45:00Z","v":670947,"vw":2.330254},{"c":2.31,"h":2.32,"l":2.305,"n":397,"o":2.315,"t":"2026-10-14T19:50:00Z","v":101740,"vw":2.312254},{"c":2.305,"h":2.32,"l":2.3,"n":1100,"o":2.315,"t":"2026-10-14T19:55:00Z","v":355113,"vw":2.305745},{"c":2.31,"h":2.31,"l":2.31,"n":27,"o":2.31,"t":"2026-10-14T20:00:00Z","v":269187,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T20:10:00Z","v":200000,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-14T20:30:00Z","v":430,"vw":2.31},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-14T20:50:00Z","v":100,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-14T21:15:00Z","v":400,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-14T21:20:00Z","v":140,"vw":2.32},{"c":2.3198,"h":2.3198,"l":2.3198,"n":1,"o":2.3198,"t":"2026-10-14T21:35:00Z","v":500,"vw":2.3198},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T21:40:00Z","v":300,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T21:45:00Z","v":6000,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-14T21:50:00Z","v":254,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T22:25:00Z","v":1117,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T22:50:00Z","v":300,"vw":2.31},{"c":2.3003,"h":2.3003,"l":2.3003,"n":1,"o":2.3003,"t":"2026-10-14T22:55:00Z","v":200,"vw":2.3003},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T23:35:00Z","v":100,"vw":2.31},{"c":2.3099,"h":2.3099,"l":2.3,"n":3,"o":2.3,"t":"2026-10-14T23:45:00Z","v":1150,"vw":2.308112},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-15T08:10:00Z","v":120,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-15T08:25:00Z","v":400,"vw":2.3},{"c":2.2928,"h":2.2928,"l":2.2928,"n":1,"o":2.2928,"t":"2026-10-15T08:30:00Z","v":200,"vw":2.2928},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-15T09:15:00Z","v":300,"vw":2.23},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-15T09:50:00Z","v":1434,"vw":2.3},{"c":2.2706,"h":2.3,"l":2.2706,"n":5,"o":2.3,"t":"2026-10-15T11:00:00Z","v":435,"vw":2.289066},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-15T11:10:00Z","v":153,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-15T11:30:00Z","v":1108,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-15T11:35:00Z","v":100,"vw":2.32},{"c":2.3137,"h":2.3137,"l":2.3137,"n":2,"o":2.3137,"t":"2026-10-15T11:40:00Z","v":1000,"vw":2.3137},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T12:00:00Z","v":6000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T12:25:00Z","v":250,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-10-15T12:30:00Z","v":1643,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-15T12:35:00Z","v":2001,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-10-15T12:40:00Z","v":4500,"vw":2.29},{"c":2.2901,"h":2.2901,"l":2.2901,"n":1,"o":2.2901,"t":"2026-10-15T12:45:00Z","v":200,"vw":2.2901},{"c":2.3097,"h":2.3097,"l":2.3097,"n":2,"o":2.3097,"t":"2026-10-15T13:15:00Z","v":161,"vw":2.3097},{"c":2.31,"h":2.31,"l":2.31,"n":10,"o":2.31,"t":"2026-10-15T13:25:00Z","v":261,"vw":2.31},{"c":2.32,"h":2.32,"l":2.29,"n":241,"o":2.31,"t":"2026-10-15T13:30:00Z","v":53553,"vw":2.309452},{"c":2.34,"h":2.35,"l":2.3137,"n":278,"o":2.3137,"t":"2026-10-15T13:35:00Z","v":72739,"vw":2.332824},{"c":2.365,"h":2.365,"l":2.3301,"n":202,"o":2.335,"t":"2026-10-15T13:40:00Z","v":41286,"vw":2.341605},{"c":2.346,"h":2.38,"l":2.325,"n":1877,"o":2.3683,"t":"2026-10-15T13:45:00Z","v":620295,"vw":2.339272},{"c":2.336,"h":2.36,"l":2.33,"n":204,"o":2.346,"t":"2026-10-15T13:50:00Z","v":30722,"vw":2.34957},{"c":2.335,"h":2.34,"l":2.32,"n":156,"o":2.33,"t":"2026-10-15T13:55:00Z","v":31585,"vw":2.33246},{"c":2.3401,"h":2.35,"l":2.335,"n":160,"o":2.335,"t":"2026-10-15T14:00:00Z","v":55785,"vw":2.34391},{"c":2.35,"h":2.355,"l":2.34,"n":195,"o":2.345,"t":"2026-10-15T14:05:00Z","v":31272,"vw":2.349177},{"c":2.35,"h":2.355,"l":2.34,"n":255,"o":2.345,"t":"2026-10-15T14:10:00Z","v":40266,"vw":2.347619},{"c":2.34,"h":2.35,"l":2.34,"n":120,"o":2.345,"t":"2026-10-15T14:15:00Z","v":18679,"vw":2.346862},{"c":2.33,"h":2.3486,"l":2.32,"n":214,"o":2.34,"t":"2026-10-15T14:20:00Z","v":22279,"vw":2.334654},{"c":2.32,"h":2.33,"l":2.32,"n":62,"o":2.325,"t":"2026-10-15T14:25:00Z","v":29224,"vw":2.322762},{"c":2.31,"h":2.325,"l":2.31,"n":196,"o":2.325,"t":"2026-10-15T14:30:00Z","v":26422,"vw":2.318969},{"c":2.33,"h":2.33,"l":2.31,"n":300,"o":2.32,"t":"2026-10-15T14:35:00Z","v":16832,"vw":2.319463},{"c":2.3399,"h":2.3399,"l":2.3201,"n":316,"o":2.33,"t":"2026-10-15T14:40:00Z","v":137484,"vw":2.32279},{"c":2.3376,"h":2.34,"l":2.33,"n":160,"o":2.335,"t":"2026-10-15T14:45:00Z","v":15407,"vw":2.334805},{"c":2.33,"h":2.34,"l":2.33,"n":169,"o":2.3386,"t":"2026-10-15T14:50:00Z","v":11518,"vw":2.332561},{"c":2.33,"h":2.335,"l":2.33,"n":202,"o":2.335,"t":"2026-10-15T14:55:00Z","v":21534,"vw":2.332574},{"c":2.33,"h":2.335,"l":2.33,"n":71,"o":2.33,"t":"2026-10-15T15:00:00Z","v":7709,"vw":2.331766},{"c":2.34,"h":2.34,"l":2.33,"n":133,"o":2.335,"t":"2026-10-15T15:05:00Z","v":9986,"vw":2.334641},{"c":2.335,"h":2.34,"l":2.33,"n":193,"o":2.34,"t":"2026-10-15T15:10:00Z","v":17006,"vw":2.336606},{"c":2.325,"h":2.34,"l":2.32,"n":315,"o":2.335,"t":"2026-10-15T15:15:00Z","v":80986,"vw":2.331213},{"c":2.32,"h":2.33,"l":2.32,"n":191,"o":2.325,"t":"2026-10-15T15:20:00Z","v":12288,"vw":2.322653},{"c":2.32,"h":2.326,"l":2.32,"n":91,"o":2.32,"t":"2026-10-15T15:25:00Z","v":6302,"vw":2.320927},{"c":2.325,"h":2.325,"l":2.32,"n":104,"o":2.32,"t":"2026-10-15T15:30:00Z","v":17003,"vw":2.321511},{"c":2.325,"h":2.326,"l":2.32,"n":266,"o":2.32,"t":"2026-10-15T15:35:00Z","v":80000,"vw":2.321249},{"c":2.315,"h":2.3272,"l":2.31,"n":374,"o":2.32,"t":"2026-10-15T15:40:00Z","v":102566,"vw":2.320167},{"c":2.3,"h":2.3191,"l":2.3,"n":241,"o":2.315,"t":"2026-10-15T15:45:00Z","v":44841,"vw":2.310535},{"c":2.305,"h":2.31,"l":2.3,"n":216,"o":2.3,"t":"2026-10-15T15:50:00Z","v":14566,"vw":2.304392},{"c":2.315,"h":2.315,"l":2.305,"n":194,"o":2.305,"t":"2026-10-15T15:55:00Z","v":25616,"vw":2.309984},{"c":2.315,"h":2.32,"l":2.305,"n":165,"o":2.31,"t":"2026-10-15T16:00:00Z","v":30048,"vw":2.309786},{"c":2.315,"h":2.32,"l":2.31,"n":77,"o":2.315,"t":"2026-10-15T16:05:00Z","v":18162,"vw":2.314341},{"c":2.305,"h":2.32,"l":2.3,"n":110,"o":2.315,"t":"2026-10-15T16:10:00Z","v":97004,"vw":2.305809},{"c":2.305,"h":2.31,"l":2.3,"n":148,"o":2.3,"t":"2026-10-15T16:15:00Z","v":14120,"vw":2.305203},{"c":2.315,"h":2.32,"l":2.305,"n":215,"o":2.305,"t":"2026-10-15T16:20:00Z","v":157611,"vw":2.316138},{"c":2.315,"h":2.32,"l":2.3134,"n":122,"o":2.315,"t":"2026-10-15T16:25:00Z","v":13763,"vw":2.31513},{"c":2.31,"h":2.32,"l":2.31,"n":82,"o":2.315,"t":"2026-10-15T16:30:00Z","v":11321,"vw":2.31822},{"c":2.325,"h":2.325,"l":2.31,"n":218,"o":2.31,"t":"2026-10-15T16:35:00Z","v":32422,"vw":2.320159},{"c":2.325,"h":2.33,"l":2.32,"n":130,"o":2.32,"t":"2026-10-15T16:40:00Z","v":58628,"vw":2.323556},{"c":2.325,"h":2.326,"l":2.325,"n":81,"o":2.325,"t":"2026-10-15T16:45:00Z","v":5835,"vw":2.325104},{"c":2.3293,"h":2.33,"l":2.32,"n":67,"o":2.32,"t":"2026-10-15T16:50:00Z","v":4336,"vw":2.326732},{"c":2.325,"h":2.33,"l":2.32,"n":101,"o":2.325,"t":"2026-10-15T16:55:00Z","v":5246,"vw":2.32554},{"c":2.33,"h":2.33,"l":2.32,"n":106,"o":2.32,"t":"2026-10-15T17:00:00Z","v":7281,"vw":2.325401},{"c":2.33,"h":2.33,"l":2.32,"n":131,"o":2.33,"t":"2026-10-15T17:05:00Z","v":8276,"vw":2.327368},{"c":2.325,"h":2.33,"l":2.32,"n":145,"o":2.32,"t":"2026-10-15T17:10:00Z","v":13629,"vw":2.323656},{"c":2.32,"h":2.325,"l":2.32,"n":77,"o":2.325,"t":"2026-10-15T17:15:00Z","v":8745,"vw":2.32342},{"c":2.325,"h":2.325,"l":2.32,"n":70,"o":2.32,"t":"2026-10-15T17:20:00Z","v":11582,"vw":2.32303},{"c":2.315,"h":2.325,"l":2.31,"n":130,"o":2.32,"t":"2026-10-15T17:25:00Z","v":26797,"vw":2.318794},{"c":2.315,"h":2.32,"l":2.31,"n":75,"o":2.32,"t":"2026-10-15T17:30:00Z","v":2821,"vw":2.31585},{"c":2.32,"h":2.325,"l":2.315,"n":151,"o":2.32,"t":"2026-10-15T17:35:00Z","v":33379,"vw":2.320635},{"c":2.325,"h":2.33,"l":2.32,"n":65,"o":2.325,"t":"2026-10-15T17:40:00Z","v":12838,"vw":2.324266},{"c":2.32,"h":2.3286,"l":2.32,"n":54,"o":2.325,"t":"2026-10-15T17:45:00Z","v":15689,"vw":2.321809},{"c":2.32,"h":2.328,"l":2.32,"n":57,"o":2.32,"t":"2026-10-15T17:50:00Z","v":3907,"vw":2.323235},{"c":2.3228,"h":2.33,"l":2.315,"n":171,"o":2.325,"t":"2026-10-15T17:55:00Z","v":53626,"vw":2.320689},{"c":2.325,"h":2.33,"l":2.3228,"n":68,"o":2.325,"t":"2026-10-15T18:00:00Z","v":11278,"vw":2.326019},{"c":2.325,"h":2.325,"l":2.32,"n":70,"o":2.325,"t":"2026-10-15T18:05:00Z","v":3601,"vw":2.324222},{"c":2.32,"h":2.33,"l":2.32,"n":71,"o":2.325,"t":"2026-10-15T18:10:00Z","v":8780,"vw":2.324432},{"c":2.315,"h":2.325,"l":2.31,"n":157,"o":2.325,"t":"2026-10-15T18:15:00Z","v":59033,"vw":2.320172},{"c":2.315,"h":2.3186,"l":2.31,"n":81,"o":2.3134,"t":"2026-10-15T18:20:00Z","v":7600,"vw":2.314589},{"c":2.31,"h":2.315,"l":2.31,"n":63,"o":2.315,"t":"2026-10-15T18:25:00Z","v":6285,"vw":2.313052},{"c":2.315,"h":2.32,"l":2.31,"n":81,"o":2.315,"t":"2026-10-15T18:30:00Z","v":5490,"vw":2.314278},{"c":2.31,"h":2.3197,"l":2.31,"n":56,"o":2.315,"t":"2026-10-15T18:35:00Z","v":6296,"vw":2.314686},{"c":2.31,"h":2.318,"l":2.31,"n":66,"o":2.315,"t":"2026-10-15T18:40:00Z","v":7705,"vw":2.313686},{"c":2.315,"h":2.32,"l":2.31,"n":81,"o":2.315,"t":"2026-10-15T18:45:00Z","v":7442,"vw":2.312752},{"c":2.315,"h":2.32,"l":2.31,"n":103,"o":2.3174,"t":"2026-10-15T18:50:00Z","v":9064,"vw":2.314913},{"c":2.315,"h":2.32,"l":2.31,"n":88,"o":2.315,"t":"2026-10-15T18:55:00Z","v":8599,"vw":2.316917},{"c":2.325,"h":2.325,"l":2.315,"n":171,"o":2.32,"t":"2026-10-15T19:00:00Z","v":29263,"vw":2.320656},{"c":2.328,"h":2.33,"l":2.32,"n":80,"o":2.325,"t":"2026-10-15T19:05:00Z","v":12936,"vw":2.324999},{"c":2.325,"h":2.33,"l":2.32,"n":48,"o":2.32,"t":"2026-10-15T19:10:00Z","v":2812,"vw":2.327135},{"c":2.3299,"h":2.33,"l":2.325,"n":98,"o":2.325,"t":"2026-10-15T19:15:00Z","v":25356,"vw":2.328764},{"c":2.335,"h":2.335,"l":2.325,"n":175,"o":2.325,"t":"2026-10-15T19:20:00Z","v":28598,"vw":2.330482},{"c":2.335,"h":2.34,"l":2.33,"n":91,"o":2.34,"t":"2026-10-15T19:25:00Z","v":13947,"vw":2.333211},{"c":2.34,"h":2.34,"l":2.33,"n":121,"o":2.335,"t":"2026-10-15T19:30:00Z","v":12912,"vw":2.336485},{"c":2.34,"h":2.3499,"l":2.3341,"n":222,"o":2.34,"t":"2026-10-15T19:35:00Z","v":44721,"vw":2.341573},{"c":2.35,"h":2.35,"l":2.34,"n":140,"o":2.345,"t":"2026-10-15T19:40:00Z","v":13703,"vw":2.347305},{"c":2.355,"h":2.355,"l":2.345,"n":259,"o":2.345,"t":"2026-10-15T19:45:00Z","v":49635,"vw":2.350666},{"c":2.355,"h":2.36,"l":2.35,"n":185,"o":2.36,"t":"2026-10-15T19:50:00Z","v":40795,"vw":2.356558},{"c":2.365,"h":2.37,"l":2.35,"n":1272,"o":2.355,"t":"2026-10-15T19:55:00Z","v":296365,"vw":2.361728},{"c":2.3604,"h":2.37,"l":2.36,"n":26,"o":2.36,"t":"2026-10-15T20:00:00Z","v":261427,"vw":2.360012},{"c":2.365,"h":2.37,"l":2.365,"n":6,"o":2.37,"t":"2026-10-15T20:05:00Z","v":950,"vw":2.369111},{"c":2.3615,"h":2.37,"l":2.3603,"n":12,"o":2.3685,"t":"2026-10-15T20:10:00Z","v":1428,"vw":2.363936},{"c":2.36,"h":2.3699,"l":2.36,"n":2,"o":2.3699,"t":"2026-10-15T20:15:00Z","v":475,"vw":2.365211},{"c":2.3602,"h":2.3695,"l":2.3602,"n":2,"o":2.3695,"t":"2026-10-15T20:25:00Z","v":1000,"vw":2.36485},{"c":2.3602,"h":2.3602,"l":2.3602,"n":1,"o":2.3602,"t":"2026-10-15T20:40:00Z","v":300,"vw":2.3602},{"c":2.3603,"h":2.3603,"l":2.3603,"n":1,"o":2.3603,"t":"2026-10-15T21:00:00Z","v":200,"vw":2.3603},{"c":2.3696,"h":2.3696,"l":2.3696,"n":1,"o":2.3696,"t":"2026-10-15T21:20:00Z","v":637,"vw":2.3696},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-15T22:25:00Z","v":500,"vw":2.36},{"c":2.3604,"h":2.3604,"l":2.3604,"n":1,"o":2.3604,"t":"2026-10-15T22:35:00Z","v":250,"vw":2.3604},{"c":2.3697,"h":2.3697,"l":2.3697,"n":1,"o":2.3697,"t":"2026-10-15T22:55:00Z","v":500,"vw":2.3697},{"c":2.3615,"h":2.3618,"l":2.3615,"n":3,"o":2.3615,"t":"2026-10-15T23:05:00Z","v":567,"vw":2.361606},{"c":2.3605,"h":2.3605,"l":2.3605,"n":2,"o":2.3605,"t":"2026-10-15T23:10:00Z","v":500,"vw":2.3605},{"c":2.3615,"h":2.362,"l":2.3614,"n":10,"o":2.3615,"t":"2026-10-15T23:15:00Z","v":2500,"vw":2.361552},{"c":2.3602,"h":2.362,"l":2.3602,"n":12,"o":2.362,"t":"2026-10-15T23:20:00Z","v":4003,"vw":2.361173},{"c":2.3615,"h":2.3615,"l":2.3615,"n":1,"o":2.3615,"t":"2026-10-15T23:55:00Z","v":510,"vw":2.3615},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-16T09:45:00Z","v":880,"vw":2.39},{"c":2.3769,"h":2.3769,"l":2.3769,"n":1,"o":2.3769,"t":"2026-10-16T11:15:00Z","v":1000,"vw":2.3769},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-16T11:45:00Z","v":1000,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-16T13:00:00Z","v":322,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-10-16T13:25:00Z","v":1050,"vw":2.36},{"c":2.32,"h":2.3691,"l":2.32,"n":177,"o":2.365,"t":"2026-10-16T13:30:00Z","v":84308,"vw":2.349837},{"c":2.325,"h":2.328,"l":2.32,"n":64,"o":2.325,"t":"2026-10-16T13:35:00Z","v":21032,"vw":2.321881},{"c":2.32,"h":2.3299,"l":2.31,"n":66,"o":2.3281,"t":"2026-10-16T13:40:00Z","v":5755,"vw":2.319676},{"c":2.285,"h":2.31,"l":2.28,"n":300,"o":2.31,"t":"2026-10-16T13:45:00Z","v":79951,"vw":2.290905},{"c":2.285,"h":2.29,"l":2.28,"n":142,"o":2.29,"t":"2026-10-16T13:50:00Z","v":28922,"vw":2.28936},{"c":2.315,"h":2.315,"l":2.285,"n":258,"o":2.2891,"t":"2026-10-16T13:55:00Z","v":24369,"vw":2.298459},{"c":2.315,"h":2.3199,"l":2.315,"n":126,"o":2.315,"t":"2026-10-16T14:00:00Z","v":4295,"vw":2.315347},{"c":2.315,"h":2.3314,"l":2.315,"n":259,"o":2.315,"t":"2026-10-16T14:05:00Z","v":31892,"vw":2.32582},{"c":2.32,"h":2.32,"l":2.31,"n":189,"o":2.315,"t":"2026-10-16T14:10:00Z","v":18964,"vw":2.312305},{"c":2.315,"h":2.32,"l":2.31,"n":189,"o":2.32,"t":"2026-10-16T14:15:00Z","v":36705,"vw":2.314793},{"c":2.3101,"h":2.32,"l":2.31,"n":183,"o":2.31,"t":"2026-10-16T14:20:00Z","v":11828,"vw":2.314362},{"c":2.3,"h":2.3199,"l":2.3,"n":179,"o":2.3199,"t":"2026-10-16T14:25:00Z","v":6264,"vw":2.312071},{"c":2.325,"h":2.325,"l":2.3,"n":214,"o":2.305,"t":"2026-10-16T14:30:00Z","v":31134,"vw":2.319792},{"c":2.325,"h":2.33,"l":2.32,"n":117,"o":2.325,"t":"2026-10-16T14:35:00Z","v":13945,"vw":2.322935},{"c":2.32,"h":2.3299,"l":2.32,"n":186,"o":2.3299,"t":"2026-10-16T14:40:00Z","v":29377,"vw":2.325487},{"c":2.3186,"h":2.33,"l":2.3142,"n":210,"o":2.325,"t":"2026-10-16T14:45:00Z","v":14571,"vw":2.322838},{"c":2.31,"h":2.32,"l":2.31,"n":137,"o":2.3181,"t":"2026-10-16T14:50:00Z","v":9193,"vw":2.315433},{"c":2.315,"h":2.3172,"l":2.31,"n":145,"o":2.314,"t":"2026-10-16T14:55:00Z","v":6748,"vw":2.314437},{"c":2.31,"h":2.315,"l":2.31,"n":137,"o":2.31,"t":"2026-10-16T15:00:00Z","v":9064,"vw":2.312324},{"c":2.3,"h":2.3099,"l":2.3,"n":69,"o":2.305,"t":"2026-10-16T15:05:00Z","v":11864,"vw":2.301612},{"c":2.305,"h":2.308,"l":2.295,"n":308,"o":2.3019,"t":"2026-10-16T15:10:00Z","v":107969,"vw":2.300942},{"c":2.29,"h":2.3,"l":2.29,"n":43,"o":2.3,"t":"2026-10-16T15:15:00Z","v":4052,"vw":2.293224},{"c":2.29,"h":2.29,"l":2.2805,"n":168,"o":2.29,"t":"2026-10-16T15:20:00Z","v":30661,"vw":2.285633},{"c":2.29,"h":2.29,"l":2.28,"n":75,"o":2.28,"t":"2026-10-16T15:25:00Z","v":7388,"vw":2.287484},{"c":2.305,"h":2.305,"l":2.285,"n":178,"o":2.29,"t":"2026-10-16T15:30:00Z","v":28399,"vw":2.297299},{"c":2.295,"h":2.305,"l":2.29,"n":87,"o":2.3,"t":"2026-10-16T15:35:00Z","v":11510,"vw":2.296866},{"c":2.295,"h":2.3,"l":2.285,"n":107,"o":2.29,"t":"2026-10-16T15:40:00Z","v":14757,"vw":2.291389},{"c":2.295,"h":2.2971,"l":2.29,"n":52,"o":2.295,"t":"2026-10-16T15:45:00Z","v":5339,"vw":2.292878},{"c":2.285,"h":2.295,"l":2.285,"n":84,"o":2.295,"t":"2026-10-16T15:50:00Z","v":21765,"vw":2.287579},{"c":2.28,"h":2.29,"l":2.28,"n":67,"o":2.285,"t":"2026-10-16T15:55:00Z","v":7899,"vw":2.284795},{"c":2.285,"h":2.29,"l":2.28,"n":89,"o":2.285,"t":"2026-10-16T16:00:00Z","v":10354,"vw":2.28167},{"c":2.28,"h":2.286,"l":2.28,"n":455,"o":2.28,"t":"2026-10-16T16:05:00Z","v":134854,"vw":2.280761},{"c":2.28,"h":2.285,"l":2.28,"n":102,"o":2.282,"t":"2026-10-16T16:10:00Z","v":42555,"vw":2.281008},{"c":2.28,"h":2.29,"l":2.28,"n":69,"o":2.28,"t":"2026-10-16T16:15:00Z","v":53504,"vw":2.289026},{"c":2.2814,"h":2.285,"l":2.28,"n":57,"o":2.285,"t":"2026-10-16T16:20:00Z","v":5902,"vw":2.282433},{"c":2.2632,"h":2.285,"l":2.26,"n":288,"o":2.28,"t":"2026-10-16T16:25:00Z","v":39266,"vw":2.272386},{"c":2.265,"h":2.27,"l":2.26,"n":96,"o":2.26,"t":"2026-10-16T16:30:00Z","v":18741,"vw":2.266623},{"c":2.2599,"h":2.27,"l":2.23,"n":597,"o":2.26,"t":"2026-10-16T16:35:00Z","v":311239,"vw":2.249719},{"c":2.245,"h":2.255,"l":2.24,"n":168,"o":2.25,"t":"2026-10-16T16:40:00Z","v":143395,"vw":2.245859},{"c":2.245,"h":2.2487,"l":2.2444,"n":82,"o":2.245,"t":"2026-10-16T16:45:00Z","v":10212,"vw":2.246403},{"c":2.245,"h":2.25,"l":2.225,"n":267,"o":2.25,"t":"2026-10-16T16:50:00Z","v":70970,"vw":2.236256},{"c":2.245,"h":2.2498,"l":2.24,"n":85,"o":2.245,"t":"2026-10-16T16:55:00Z","v":14168,"vw":2.246171},{"c":2.245,"h":2.25,"l":2.24,"n":64,"o":2.245,"t":"2026-10-16T17:00:00Z","v":7804,"vw":2.243081},{"c":2.24,"h":2.25,"l":2.24,"n":88,"o":2.245,"t":"2026-10-16T17:05:00Z","v":13159,"vw":2.242585},{"c":2.235,"h":2.24,"l":2.23,"n":270,"o":2.24,"t":"2026-10-16T17:10:00Z","v":18810,"vw":2.237989},{"c":2.23,"h":2.24,"l":2.23,"n":71,"o":2.235,"t":"2026-10-16T17:15:00Z","v":19327,"vw":2.23553},{"c":2.23,"h":2.23,"l":2.22,"n":153,"o":2.23,"t":"2026-10-16T17:20:00Z","v":52262,"vw":2.224538},{"c":2.225,"h":2.23,"l":2.22,"n":73,"o":2.2272,"t":"2026-10-16T17:25:00Z","v":13436,"vw":2.225061},{"c":2.235,"h":2.24,"l":2.22,"n":143,"o":2.22,"t":"2026-10-16T17:30:00Z","v":40061,"vw":2.232297},{"c":2.225,"h":2.24,"l":2.225,"n":116,"o":2.2334,"t":"2026-10-16T17:35:00Z","v":26465,"vw":2.228401},{"c":2.235,"h":2.2388,"l":2.22,"n":100,"o":2.225,"t":"2026-10-16T17:40:00Z","v":19511,"vw":2.232836},{"c":2.228,"h":2.24,"l":2.228,"n":78,"o":2.235,"t":"2026-10-16T17:45:00Z","v":15432,"vw":2.232338},{"c":2.23,"h":2.23,"l":2.22,"n":73,"o":2.225,"t":"2026-10-16T17:50:00Z","v":8936,"vw":2.221733},{"c":2.22,"h":2.23,"l":2.22,"n":127,"o":2.225,"t":"2026-10-16T17:55:00Z","v":66046,"vw":2.227152},{"c":2.22,"h":2.23,"l":2.22,"n":114,"o":2.225,"t":"2026-10-16T18:00:00Z","v":18658,"vw":2.220987},{"c":2.225,"h":2.23,"l":2.21,"n":197,"o":2.22,"t":"2026-10-16T18:05:00Z","v":56168,"vw":2.220176},{"c":2.225,"h":2.23,"l":2.22,"n":149,"o":2.225,"t":"2026-10-16T18:10:00Z","v":70375,"vw":2.228396},{"c":2.235,"h":2.24,"l":2.226,"n":118,"o":2.226,"t":"2026-10-16T18:15:00Z","v":51647,"vw":2.231217},{"c":2.24,"h":2.24,"l":2.23,"n":26,"o":2.235,"t":"2026-10-16T18:20:00Z","v":2391,"vw":2.234648},{"c":2.23,"h":2.2399,"l":2.23,"n":153,"o":2.235,"t":"2026-10-16T18:25:00Z","v":41292,"vw":2.231283},{"c":2.24,"h":2.24,"l":2.23,"n":145,"o":2.2321,"t":"2026-10-16T18:30:00Z","v":59032,"vw":2.236595},{"c":2.245,"h":2.245,"l":2.23,"n":211,"o":2.235,"t":"2026-10-16T18:35:00Z","v":52787,"vw":2.23979},{"c":2.24,"h":2.25,"l":2.24,"n":67,"o":2.245,"t":"2026-10-16T18:40:00Z","v":8675,"vw":2.246212},{"c":2.25,"h":2.25,"l":2.24,"n":63,"o":2.24,"t":"2026-10-16T18:45:00Z","v":10527,"vw":2.245372},{"c":2.235,"h":2.245,"l":2.23,"n":170,"o":2.245,"t":"2026-10-16T18:50:00Z","v":61451,"vw":2.23906},{"c":2.238,"h":2.238,"l":2.23,"n":79,"o":2.235,"t":"2026-10-16T18:55:00Z","v":6296,"vw":2.234214},{"c":2.235,"h":2.2399,"l":2.23,"n":121,"o":2.23,"t":"2026-10-16T19:00:00Z","v":18319,"vw":2.232773},{"c":2.23,"h":2.24,"l":2.23,"n":101,"o":2.23,"t":"2026-10-16T19:05:00Z","v":33096,"vw":2.231966},{"c":2.235,"h":2.24,"l":2.23,"n":118,"o":2.23,"t":"2026-10-16T19:10:00Z","v":7708,"vw":2.235564},{"c":2.235,"h":2.2378,"l":2.23,"n":73,"o":2.2313,"t":"2026-10-16T19:15:00Z","v":7852,"vw":2.232754},{"c":2.235,"h":2.24,"l":2.23,"n":116,"o":2.24,"t":"2026-10-16T19:20:00Z","v":32534,"vw":2.231713},{"c":2.235,"h":2.24,"l":2.23,"n":136,"o":2.23,"t":"2026-10-16T19:25:00Z","v":28517,"vw":2.23271},{"c":2.215,"h":2.235,"l":2.215,"n":232,"o":2.235,"t":"2026-10-16T19:30:00Z","v":48796,"vw":2.223728},{"c":2.215,"h":2.2199,"l":2.21,"n":143,"o":2.21,"t":"2026-10-16T19:35:00Z","v":17873,"vw":2.215006},{"c":2.2,"h":2.22,"l":2.2,"n":309,"o":2.21,"t":"2026-10-16T19:40:00Z","v":55908,"vw":2.207767},{"c":2.19,"h":2.205,"l":2.17,"n":1895,"o":2.205,"t":"2026-10-16T19:45:00Z","v":911883,"vw":2.181838},{"c":2.195,"h":2.2,"l":2.19,"n":298,"o":2.19,"t":"2026-10-16T19:50:00Z","v":54158,"vw":2.195294},{"c":2.195,"h":2.2,"l":2.19,"n":1046,"o":2.195,"t":"2026-10-16T19:55:00Z","v":223318,"vw":2.194944},{"c":2.22,"h":2.22,"l":2.2,"n":14,"o":2.2,"t":"2026-10-16T20:00:00Z","v":458581,"vw":2.200509},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T20:05:00Z","v":1000,"vw":2.21},{"c":2.219,"h":2.219,"l":2.219,"n":1,"o":2.219,"t":"2026-10-16T20:20:00Z","v":100,"vw":2.219},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T20:25:00Z","v":400,"vw":2.21},{"c":2.2199,"h":2.2199,"l":2.2199,"n":2,"o":2.2199,"t":"2026-10-16T21:00:00Z","v":278,"vw":2.2199},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T21:05:00Z","v":250,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T21:15:00Z","v":202,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T21:50:00Z","v":5545,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T22:05:00Z","v":250,"vw":2.23},{"c":2.2001,"h":2.2001,"l":2.2,"n":3,"o":2.2,"t":"2026-10-16T22:40:00Z","v":978,"vw":2.20005},{"c":2.22,"h":2.22,"l":2.2192,"n":3,"o":2.2192,"t":"2026-10-16T23:25:00Z","v":470,"vw":2.219787},{"c":2.2199,"h":2.2199,"l":2.2199,"n":1,"o":2.2199,"t":"2026-10-16T23:40:00Z","v":100,"vw":2.2199},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T23:45:00Z","v":100,"vw":2.21},{"c":2.2198,"h":2.2198,"l":2.2198,"n":1,"o":2.2198,"t":"2026-10-16T23:55:00Z","v":690,"vw":2.2198},{"c":2.2,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-10-19T08:00:00Z","v":990,"vw":2.194258},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-19T11:00:00Z","v":10009,"vw":2.22},{"c":2.25,"h":2.25,"l":2.2428,"n":4,"o":2.2428,"t":"2026-10-19T11:05:00Z","v":545,"vw":2.245665},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T11:20:00Z","v":250,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-19T11:45:00Z","v":300,"vw":2.25},{"c":2.22,"h":2.22,"l":2.215,"n":3,"o":2.215,"t":"2026-10-19T11:50:00Z","v":23850,"vw":2.219748},{"c":2.2336,"h":2.2336,"l":2.2336,"n":1,"o":2.2336,"t":"2026-10-19T12:05:00Z","v":400,"vw":2.2336},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-19T12:10:00Z","v":217,"vw":2.22},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-19T12:20:00Z","v":200,"vw":2.24},{"c":2.2351,"h":2.2351,"l":2.2351,"n":1,"o":2.2351,"t":"2026-10-19T12:25:00Z","v":490,"vw":2.2351},{"c":2.2399,"h":2.2399,"l":2.2399,"n":1,"o":2.2399,"t":"2026-10-19T12:40:00Z","v":27678,"vw":2.2399},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-19T12:55:00Z","v":199,"vw":2.23},{"c":2.238,"h":2.238,"l":2.238,"n":1,"o":2.238,"t":"2026-10-19T13:05:00Z","v":100,"vw":2.238},{"c":2.2301,"h":2.2301,"l":2.23,"n":3,"o":2.23,"t":"2026-10-19T13:15:00Z","v":275,"vw":2.23005},{"c":2.235,"h":2.2398,"l":2.23,"n":5,"o":2.2398,"t":"2026-10-19T13:20:00Z","v":1408,"vw":2.236459},{"c":2.24,"h":2.24,"l":2.23,"n":4,"o":2.23,"t":"2026-10-19T13:25:00Z","v":6365,"vw":2.23943},{"c":2.255,"h":2.255,"l":2.21,"n":244,"o":2.22,"t":"2026-10-19T13:30:00Z","v":195996,"vw":2.236192},{"c":2.245,"h":2.26,"l":2.245,"n":72,"o":2.25,"t":"2026-10-19T13:35:00Z","v":11445,"vw":2.249139},{"c":2.21,"h":2.245,"l":2.209,"n":250,"o":2.24,"t":"2026-10-19T13:40:00Z","v":74276,"vw":2.221632},{"c":2.206,"h":2.21,"l":2.2,"n":60,"o":2.2,"t":"2026-10-19T13:45:00Z","v":16030,"vw":2.204255},{"c":2.191,"h":2.206,"l":2.19,"n":137,"o":2.205,"t":"2026-10-19T13:50:00Z","v":63050,"vw":2.193828},{"c":2.19,"h":2.2,"l":2.19,"n":83,"o":2.1933,"t":"2026-10-19T13:55:00Z","v":5347,"vw":2.195309},{"c":2.195,"h":2.195,"l":2.18,"n":180,"o":2.19,"t":"2026-10-19T14:00:00Z","v":67055,"vw":2.184896},{"c":2.2,"h":2.21,"l":2.19,"n":159,"o":2.19,"t":"2026-10-19T14:05:00Z","v":20941,"vw":2.198856},{"c":2.205,"h":2.21,"l":2.195,"n":134,"o":2.21,"t":"2026-10-19T14:10:00Z","v":27518,"vw":2.200357},{"c":2.215,"h":2.22,"l":2.2099,"n":90,"o":2.21,"t":"2026-10-19T14:15:00Z","v":19734,"vw":2.213056},{"c":2.22,"h":2.22,"l":2.2134,"n":73,"o":2.215,"t":"2026-10-19T14:20:00Z","v":8531,"vw":2.216786},{"c":2.225,"h":2.225,"l":2.21,"n":239,"o":2.22,"t":"2026-10-19T14:25:00Z","v":45108,"vw":2.220237},{"c":2.22,"h":2.23,"l":2.215,"n":275,"o":2.225,"t":"2026-10-19T14:30:00Z","v":25795,"vw":2.219876},{"c":2.215,"h":2.23,"l":2.215,"n":475,"o":2.215,"t":"2026-10-19T14:35:00Z","v":66902,"vw":2.220654},{"c":2.2,"h":2.215,"l":2.2,"n":157,"o":2.21,"t":"2026-10-19T14:40:00Z","v":11457,"vw":2.2088},{"c":2.2,"h":2.21,"l":2.2,"n":56,"o":2.2,"t":"2026-10-19T14:45:00Z","v":4002,"vw":2.204681},{"c":2.205,"h":2.205,"l":2.2,"n":75,"o":2.2044,"t":"2026-10-19T14:50:00Z","v":4690,"vw":2.203133},{"c":2.195,"h":2.205,"l":2.195,"n":203,"o":2.2003,"t":"2026-10-19T14:55:00Z","v":28027,"vw":2.201026},{"c":2.195,"h":2.1998,"l":2.19,"n":91,"o":2.195,"t":"2026-10-19T15:00:00Z","v":9970,"vw":2.194317},{"c":2.195,"h":2.1999,"l":2.19,"n":85,"o":2.1986,"t":"2026-10-19T15:05:00Z","v":7519,"vw":2.195587},{"c":2.19,"h":2.2,"l":2.19,"n":72,"o":2.19,"t":"2026-10-19T15:10:00Z","v":4394,"vw":2.194277},{"c":2.21,"h":2.21,"l":2.19,"n":181,"o":2.19,"t":"2026-10-19T15:15:00Z","v":23191,"vw":2.200413},{"c":2.21,"h":2.215,"l":2.2,"n":155,"o":2.205,"t":"2026-10-19T15:20:00Z","v":39651,"vw":2.208949},{"c":2.205,"h":2.205,"l":2.2,"n":51,"o":2.205,"t":"2026-10-19T15:25:00Z","v":2278,"vw":2.203871},{"c":2.205,"h":2.2099,"l":2.2,"n":43,"o":2.205,"t":"2026-10-19T15:30:00Z","v":3490,"vw":2.204738},{"c":2.205,"h":2.21,"l":2.2004,"n":68,"o":2.21,"t":"2026-10-19T15:35:00Z","v":11590,"vw":2.206025},{"c":2.21,"h":2.21,"l":2.2,"n":77,"o":2.2029,"t":"2026-10-19T15:40:00Z","v":12023,"vw":2.202944},{"c":2.19,"h":2.205,"l":2.19,"n":191,"o":2.2001,"t":"2026-10-19T15:45:00Z","v":67131,"vw":2.200449},{"c":2.195,"h":2.195,"l":2.19,"n":61,"o":2.195,"t":"2026-10-19T15:50:00Z","v":4728,"vw":2.19384},{"c":2.195,"h":2.2,"l":2.19,"n":76,"o":2.19,"t":"2026-10-19T15:55:00Z","v":12448,"vw":2.192856},{"c":2.195,"h":2.195,"l":2.19,"n":159,"o":2.19,"t":"2026-10-19T16:00:00Z","v":21600,"vw":2.191086},{"c":2.185,"h":2.195,"l":2.18,"n":106,"o":2.19,"t":"2026-10-19T16:05:00Z","v":19532,"vw":2.186894},{"c":2.195,"h":2.195,"l":2.18,"n":85,"o":2.185,"t":"2026-10-19T16:10:00Z","v":11331,"vw":2.190425},{"c":2.195,"h":2.2,"l":2.19,"n":42,"o":2.19,"t":"2026-10-19T16:15:00Z","v":7888,"vw":2.191595},{"c":2.19,"h":2.2,"l":2.19,"n":54,"o":2.195,"t":"2026-10-19T16:20:00Z","v":6039,"vw":2.194391},{"c":2.195,"h":2.2,"l":2.19,"n":62,"o":2.19,"t":"2026-10-19T16:25:00Z","v":4779,"vw":2.196879},{"c":2.2,"h":2.2,"l":2.19,"n":65,"o":2.195,"t":"2026-10-19T16:30:00Z","v":3005,"vw":2.195979},{"c":2.225,"h":2.23,"l":2.195,"n":309,"o":2.1999,"t":"2026-10-19T16:35:00Z","v":77494,"vw":2.21409},{"c":2.21,"h":2.225,"l":2.21,"n":100,"o":2.225,"t":"2026-10-19T16:40:00Z","v":14127,"vw":2.219534},{"c":2.215,"h":2.2199,"l":2.21,"n":84,"o":2.215,"t":"2026-10-19T16:45:00Z","v":3887,"vw":2.21421},{"c":2.2199,"h":2.22,"l":2.21,"n":92,"o":2.2187,"t":"2026-10-19T16:50:00Z","v":11084,"vw":2.215962},{"c":2.23,"h":2.23,"l":2.21,"n":128,"o":2.215,"t":"2026-10-19T16:55:00Z","v":24721,"vw":2.22177},{"c":2.225,"h":2.23,"l":2.225,"n":43,"o":2.225,"t":"2026-10-19T17:00:00Z","v":10016,"vw":2.225054},{"c":2.225,"h":2.23,"l":2.22,"n":67,"o":2.23,"t":"2026-10-19T17:05:00Z","v":5495,"vw":2.22603},{"c":2.23,"h":2.23,"l":2.22,"n":79,"o":2.22,"t":"2026-10-19T17:10:00Z","v":4201,"vw":2.225781},{"c":2.22,"h":2.23,"l":2.22,"n":71,"o":2.225,"t":"2026-10-19T17:15:00Z","v":4074,"vw":2.225193},{"c":2.225,"h":2.23,"l":2.22,"n":99,"o":2.225,"t":"2026-10-19T17:20:00Z","v":39944,"vw":2.22183},{"c":2.225,"h":2.23,"l":2.22,"n":67,"o":2.22,"t":"2026-10-19T17:25:00Z","v":6581,"vw":2.224914},{"c":2.225,"h":2.23,"l":2.22,"n":115,"o":2.225,"t":"2026-10-19T17:30:00Z","v":18554,"vw":2.226039},{"c":2.225,"h":2.23,"l":2.22,"n":122,"o":2.225,"t":"2026-10-19T17:35:00Z","v":33633,"vw":2.226428},{"c":2.21,"h":2.23,"l":2.21,"n":176,"o":2.225,"t":"2026-10-19T17:40:00Z","v":49915,"vw":2.220831},{"c":2.2,"h":2.216,"l":2.2,"n":104,"o":2.21,"t":"2026-10-19T17:45:00Z","v":14806,"vw":2.209883},{"c":2.205,"h":2.21,"l":2.205,"n":69,"o":2.205,"t":"2026-10-19T17:50:00Z","v":19466,"vw":2.20956},{"c":2.215,"h":2.215,"l":2.2,"n":170,"o":2.205,"t":"2026-10-19T17:55:00Z","v":25672,"vw":2.210544},{"c":2.2,"h":2.215,"l":2.2,"n":84,"o":2.215,"t":"2026-10-19T18:00:00Z","v":7273,"vw":2.209764},{"c":2.205,"h":2.205,"l":2.2,"n":98,"o":2.205,"t":"2026-10-19T18:05:00Z","v":22986,"vw":2.200572},{"c":2.205,"h":2.21,"l":2.2,"n":58,"o":2.2,"t":"2026-10-19T18:10:00Z","v":4190,"vw":2.204116},{"c":2.21,"h":2.21,"l":2.2,"n":71,"o":2.205,"t":"2026-10-19T18:15:00Z","v":22282,"vw":2.206681},{"c":2.2,"h":2.21,"l":2.2,"n":51,"o":2.205,"t":"2026-10-19T18:20:00Z","v":4525,"vw":2.204347},{"c":2.205,"h":2.21,"l":2.2,"n":35,"o":2.205,"t":"2026-10-19T18:25:00Z","v":1579,"vw":2.204537},{"c":2.205,"h":2.21,"l":2.2,"n":47,"o":2.205,"t":"2026-10-19T18:30:00Z","v":5846,"vw":2.208796},{"c":2.2,"h":2.21,"l":2.2,"n":108,"o":2.205,"t":"2026-10-19T18:35:00Z","v":9049,"vw":2.203088},{"c":2.205,"h":2.21,"l":2.2,"n":81,"o":2.205,"t":"2026-10-19T18:40:00Z","v":14802,"vw":2.204833},{"c":2.215,"h":2.215,"l":2.205,"n":197,"o":2.205,"t":"2026-10-19T18:45:00Z","v":30969,"vw":2.210112},{"c":2.215,"h":2.22,"l":2.21,"n":119,"o":2.21,"t":"2026-10-19T18:50:00Z","v":39485,"vw":2.218374},{"c":2.22,"h":2.22,"l":2.21,"n":80,"o":2.215,"t":"2026-10-19T18:55:00Z","v":5845,"vw":2.213927},{"c":2.22,"h":2.22,"l":2.2121,"n":88,"o":2.216,"t":"2026-10-19T19:00:00Z","v":20323,"vw":2.2156},{"c":2.215,"h":2.22,"l":2.215,"n":59,"o":2.215,"t":"2026-10-19T19:05:00Z","v":3757,"vw":2.217749},{"c":2.22,"h":2.225,"l":2.215,"n":183,"o":2.215,"t":"2026-10-19T19:10:00Z","v":42499,"vw":2.220096},{"c":2.22,"h":2.22,"l":2.2122,"n":73,"o":2.22,"t":"2026-10-19T19:15:00Z","v":12728,"vw":2.216015},{"c":2.215,"h":2.23,"l":2.215,"n":317,"o":2.22,"t":"2026-10-19T19:20:00Z","v":40674,"vw":2.221079},{"c":2.21,"h":2.22,"l":2.21,"n":73,"o":2.215,"t":"2026-10-19T19:25:00Z","v":4232,"vw":2.215783},{"c":2.225,"h":2.235,"l":2.22,"n":278,"o":2.22,"t":"2026-10-19T19:30:00Z","v":63437,"vw":2.227219},{"c":2.23,"h":2.23,"l":2.225,"n":104,"o":2.225,"t":"2026-10-19T19:35:00Z","v":8682,"vw":2.2273},{"c":2.225,"h":2.23,"l":2.22,"n":149,"o":2.23,"t":"2026-10-19T19:40:00Z","v":13221,"vw":2.228037},{"c":2.225,"h":2.23,"l":2.22,"n":197,"o":2.23,"t":"2026-10-19T19:45:00Z","v":12687,"vw":2.224871},{"c":2.225,"h":2.23,"l":2.215,"n":425,"o":2.22,"t":"2026-10-19T19:50:00Z","v":106393,"vw":2.222109},{"c":2.22,"h":2.23,"l":2.215,"n":961,"o":2.22,"t":"2026-10-19T19:55:00Z","v":267715,"vw":2.224339},{"c":2.23,"h":2.25,"l":2.22,"n":30,"o":2.23,"t":"2026-10-19T20:00:00Z","v":416606,"vw":2.229998},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T21:35:00Z","v":300,"vw":2.25},{"c":2.2469,"h":2.2469,"l":2.2469,"n":1,"o":2.2469,"t":"2026-10-19T21:40:00Z","v":107,"vw":2.2469},{"c":2.2303,"h":2.2303,"l":2.2303,"n":1,"o":2.2303,"t":"2026-10-19T22:20:00Z","v":500,"vw":2.2303},{"c":2.2285,"h":2.2298,"l":2.2285,"n":6,"o":2.2298,"t":"2026-10-19T22:45:00Z","v":1199,"vw":2.229366},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T23:15:00Z","v":101,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T23:20:00Z","v":497,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T23:35:00Z","v":7237,"vw":2.22},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T23:55:00Z","v":490,"vw":2.26},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.24,"t":"2026-10-20T11:00:00Z","v":5550,"vw":2.230907},{"c":2.2061,"h":2.2061,"l":2.19,"n":3,"o":2.19,"t":"2026-10-20T11:50:00Z","v":750,"vw":2.195367},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T11:55:00Z","v":250,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T12:00:00Z","v":250,"vw":2.2},{"c":2.2068,"h":2.2068,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T12:10:00Z","v":750,"vw":2.2027},{"c":2.2,"h":2.22,"l":2.2,"n":3,"o":2.22,"t":"2026-10-20T12:15:00Z","v":600,"vw":2.211667},{"c":2.22,"h":2.22,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T12:20:00Z","v":515,"vw":2.21},{"c":2.21,"h":2.2146,"l":2.21,"n":2,"o":2.2146,"t":"2026-10-20T12:45:00Z","v":595,"vw":2.210773},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-20T12:50:00Z","v":300,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-20T13:20:00Z","v":200,"vw":2.24},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-20T13:25:00Z","v":200,"vw":2.21},{"c":2.225,"h":2.23,"l":2.2,"n":156,"o":2.22,"t":"2026-10-20T13:30:00Z","v":67272,"vw":2.213561},{"c":2.225,"h":2.225,"l":2.22,"n":63,"o":2.22,"t":"2026-10-20T13:35:00Z","v":6972,"vw":2.221208},{"c":2.235,"h":2.235,"l":2.22,"n":112,"o":2.23,"t":"2026-10-20T13:40:00Z","v":17274,"vw":2.228013},{"c":2.245,"h":2.25,"l":2.23,"n":79,"o":2.235,"t":"2026-10-20T13:45:00Z","v":8506,"vw":2.24099},{"c":2.26,"h":2.265,"l":2.242,"n":131,"o":2.242,"t":"2026-10-20T13:50:00Z","v":26611,"vw":2.256345},{"c":2.265,"h":2.265,"l":2.25,"n":101,"o":2.2528,"t":"2026-10-20T13:55:00Z","v":20630,"vw":2.258126},{"c":2.27,"h":2.27,"l":2.26,"n":83,"o":2.265,"t":"2026-10-20T14:00:00Z","v":4691,"vw":2.266879},{"c":2.265,"h":2.28,"l":2.265,"n":126,"o":2.27,"t":"2026-10-20T14:05:00Z","v":19084,"vw":2.268393},{"c":2.265,"h":2.2699,"l":2.26,"n":106,"o":2.265,"t":"2026-10-20T14:10:00Z","v":5646,"vw":2.264362},{"c":2.265,"h":2.28,"l":2.265,"n":174,"o":2.265,"t":"2026-10-20T14:15:00Z","v":18826,"vw":2.271102},{"c":2.265,"h":2.2771,"l":2.25,"n":243,"o":2.27,"t":"2026-10-20T14:20:00Z","v":48477,"vw":2.266009},{"c":2.262,"h":2.265,"l":2.25,"n":196,"o":2.265,"t":"2026-10-20T14:25:00Z","v":28855,"vw":2.259884},{"c":2.26,"h":2.265,"l":2.26,"n":128,"o":2.26,"t":"2026-10-20T14:30:00Z","v":6908,"vw":2.263876},{"c":2.265,"h":2.28,"l":2.26,"n":266,"o":2.265,"t":"2026-10-20T14:35:00Z","v":32133,"vw":2.26885},{"c":2.285,"h":2.29,"l":2.265,"n":284,"o":2.27,"t":"2026-10-20T14:40:00Z","v":38343,"vw":2.277665},{"c":2.285,"h":2.29,"l":2.28,"n":138,"o":2.29,"t":"2026-10-20T14:45:00Z","v":21673,"vw":2.286402},{"c":2.275,"h":2.28,"l":2.27,"n":180,"o":2.28,"t":"2026-10-20T14:50:00Z","v":20323,"vw":2.278022},{"c":2.2867,"h":2.29,"l":2.27,"n":153,"o":2.275,"t":"2026-10-20T14:55:00Z","v":12024,"vw":2.280646},{"c":2.275,"h":2.29,"l":2.275,"n":199,"o":2.285,"t":"2026-10-20T15:00:00Z","v":67485,"vw":2.276157},{"c":2.272,"h":2.28,"l":2.27,"n":112,"o":2.275,"t":"2026-10-20T15:05:00Z","v":12075,"vw":2.27577},{"c":2.265,"h":2.28,"l":2.26,"n":198,"o":2.275,"t":"2026-10-20T15:10:00Z","v":20988,"vw":2.273287},{"c":2.265,"h":2.265,"l":2.25,"n":321,"o":2.265,"t":"2026-10-20T15:15:00Z","v":69569,"vw":2.258711},{"c":2.258,"h":2.27,"l":2.25,"n":245,"o":2.265,"t":"2026-10-20T15:20:00Z","v":38444,"vw":2.260644},{"c":2.265,"h":2.265,"l":2.255,"n":160,"o":2.255,"t":"2026-10-20T15:25:00Z","v":18357,"vw":2.258645},{"c":2.26,"h":2.2691,"l":2.26,"n":138,"o":2.265,"t":"2026-10-20T15:30:00Z","v":10262,"vw":2.264114},{"c":2.27,"h":2.27,"l":2.2601,"n":130,"o":2.265,"t":"2026-10-20T15:35:00Z","v":13695,"vw":2.264658},{"c":2.275,"h":2.275,"l":2.265,"n":183,"o":2.265,"t":"2026-10-20T15:40:00Z","v":33727,"vw":2.269474},{"c":2.26,"h":2.275,"l":2.26,"n":158,"o":2.27,"t":"2026-10-20T15:45:00Z","v":13406,"vw":2.269},{"c":2.265,"h":2.27,"l":2.26,"n":134,"o":2.26,"t":"2026-10-20T15:50:00Z","v":28804,"vw":2.265047},{"c":2.275,"h":2.28,"l":2.27,"n":173,"o":2.27,"t":"2026-10-20T15:55:00Z","v":11930,"vw":2.272138},{"c":2.265,"h":2.275,"l":2.26,"n":111,"o":2.275,"t":"2026-10-20T16:00:00Z","v":8938,"vw":2.268921},{"c":2.27,"h":2.27,"l":2.26,"n":64,"o":2.265,"t":"2026-10-20T16:05:00Z","v":5287,"vw":2.264363},{"c":2.259,"h":2.265,"l":2.25,"n":129,"o":2.265,"t":"2026-10-20T16:10:00Z","v":19870,"vw":2.259378},{"c":2.25,"h":2.26,"l":2.25,"n":144,"o":2.255,"t":"2026-10-20T16:15:00Z","v":20349,"vw":2.254859},{"c":2.256,"h":2.26,"l":2.25,"n":98,"o":2.255,"t":"2026-10-20T16:20:00Z","v":9305,"vw":2.254869},{"c":2.27,"h":2.27,"l":2.25,"n":142,"o":2.255,"t":"2026-10-20T16:25:00Z","v":13570,"vw":2.259411},{"c":2.265,"h":2.27,"l":2.26,"n":140,"o":2.2601,"t":"2026-10-20T16:30:00Z","v":32082,"vw":2.264752},{"c":2.265,"h":2.27,"l":2.2645,"n":65,"o":2.265,"t":"2026-10-20T16:35:00Z","v":2530,"vw":2.265156},{"c":2.265,"h":2.27,"l":2.265,"n":42,"o":2.265,"t":"2026-10-20T16:40:00Z","v":2443,"vw":2.266669},{"c":2.27,"h":2.27,"l":2.26,"n":96,"o":2.27,"t":"2026-10-20T16:45:00Z","v":9754,"vw":2.266838},{"c":2.255,"h":2.27,"l":2.25,"n":159,"o":2.27,"t":"2026-10-20T16:50:00Z","v":110603,"vw":2.259644},{"c":2.255,"h":2.255,"l":2.25,"n":63,"o":2.255,"t":"2026-10-20T16:55:00Z","v":2552,"vw":2.254734},{"c":2.255,"h":2.255,"l":2.25,"n":58,"o":2.255,"t":"2026-10-20T17:00:00Z","v":4471,"vw":2.254864},{"c":2.255,"h":2.26,"l":2.25,"n":62,"o":2.2586,"t":"2026-10-20T17:05:00Z","v":11728,"vw":2.257221},{"c":2.255,"h":2.26,"l":2.2542,"n":104,"o":2.255,"t":"2026-10-20T17:10:00Z","v":27527,"vw":2.255035},{"c":2.28,"h":2.28,"l":2.25,"n":169,"o":2.25,"t":"2026-10-20T17:15:00Z","v":27657,"vw":2.266477},{"c":2.2803,"h":2.285,"l":2.275,"n":86,"o":2.275,"t":"2026-10-20T17:20:00Z","v":15180,"vw":2.282019},{"c":2.288,"h":2.29,"l":2.285,"n":39,"o":2.29,"t":"2026-10-20T17:25:00Z","v":10254,"vw":2.286375},{"c":2.285,"h":2.29,"l":2.28,"n":67,"o":2.2844,"t":"2026-10-20T17:30:00Z","v":5181,"vw":2.284907},{"c":2.285,"h":2.29,"l":2.285,"n":35,"o":2.29,"t":"2026-10-20T17:35:00Z","v":1293,"vw":2.287129},{"c":2.288,"h":2.29,"l":2.285,"n":46,"o":2.285,"t":"2026-10-20T17:40:00Z","v":3032,"vw":2.287425},{"c":2.295,"h":2.3,"l":2.285,"n":125,"o":2.285,"t":"2026-10-20T17:45:00Z","v":13729,"vw":2.29203},{"c":2.285,"h":2.3,"l":2.285,"n":80,"o":2.2913,"t":"2026-10-20T17:50:00Z","v":19840,"vw":2.290358},{"c":2.285,"h":2.29,"l":2.285,"n":42,"o":2.288,"t":"2026-10-20T17:55:00Z","v":4252,"vw":2.285268},{"c":2.2991,"h":2.2991,"l":2.285,"n":110,"o":2.285,"t":"2026-10-20T18:00:00Z","v":22299,"vw":2.289998},{"c":2.29,"h":2.3,"l":2.29,"n":78,"o":2.295,"t":"2026-10-20T18:05:00Z","v":4255,"vw":2.296188},{"c":2.295,"h":2.3,"l":2.295,"n":35,"o":2.298,"t":"2026-10-20T18:10:00Z","v":9430,"vw":2.295395},{"c":2.295,"h":2.3,"l":2.29,"n":36,"o":2.3,"t":"2026-10-20T18:15:00Z","v":2017,"vw":2.294016},{"c":2.3,"h":2.3,"l":2.29,"n":59,"o":2.2949,"t":"2026-10-20T18:20:00Z","v":11027,"vw":2.295325},{"c":2.285,"h":2.3,"l":2.28,"n":143,"o":2.3,"t":"2026-10-20T18:25:00Z","v":21712,"vw":2.290033},{"c":2.295,"h":2.3,"l":2.285,"n":197,"o":2.29,"t":"2026-10-20T18:30:00Z","v":35257,"vw":2.290429},{"c":2.29,"h":2.296,"l":2.29,"n":41,"o":2.295,"t":"2026-10-20T18:35:00Z","v":2454,"vw":2.294077},{"c":2.295,"h":2.3,"l":2.295,"n":49,"o":2.295,"t":"2026-10-20T18:40:00Z","v":6883,"vw":2.297505},{"c":2.305,"h":2.31,"l":2.2942,"n":120,"o":2.3,"t":"2026-10-20T18:45:00Z","v":12602,"vw":2.301126},{"c":2.305,"h":2.31,"l":2.3,"n":49,"o":2.31,"t":"2026-10-20T18:50:00Z","v":15859,"vw":2.30854},{"c":2.3,"h":2.31,"l":2.3,"n":87,"o":2.3058,"t":"2026-10-20T18:55:00Z","v":11657,"vw":2.305242},{"c":2.31,"h":2.31,"l":2.305,"n":46,"o":2.305,"t":"2026-10-20T19:00:00Z","v":5577,"vw":2.306662},{"c":2.32,"h":2.32,"l":2.3,"n":106,"o":2.305,"t":"2026-10-20T19:05:00Z","v":25732,"vw":2.310982},{"c":2.32,"h":2.32,"l":2.3134,"n":53,"o":2.315,"t":"2026-10-20T19:10:00Z","v":6186,"vw":2.31882},{"c":2.316,"h":2.32,"l":2.31,"n":87,"o":2.32,"t":"2026-10-20T19:15:00Z","v":10384,"vw":2.31629},{"c":2.3001,"h":2.32,"l":2.3,"n":192,"o":2.32,"t":"2026-10-20T19:20:00Z","v":31482,"vw":2.308406},{"c":2.31,"h":2.31,"l":2.3,"n":84,"o":2.3,"t":"2026-10-20T19:25:00Z","v":4331,"vw":2.302497},{"c":2.3,"h":2.31,"l":2.3,"n":86,"o":2.3099,"t":"2026-10-20T19:30:00Z","v":7651,"vw":2.307743},{"c":2.31,"h":2.31,"l":2.3,"n":110,"o":2.305,"t":"2026-10-20T19:35:00Z","v":17317,"vw":2.305456},{"c":2.3,"h":2.32,"l":2.3,"n":337,"o":2.31,"t":"2026-10-20T19:40:00Z","v":66011,"vw":2.310406},{"c":2.305,"h":2.305,"l":2.3,"n":209,"o":2.305,"t":"2026-10-20T19:45:00Z","v":15856,"vw":2.303557},{"c":2.305,"h":2.31,"l":2.3,"n":368,"o":2.31,"t":"2026-10-20T19:50:00Z","v":51727,"vw":2.304153},{"c":2.29,"h":2.305,"l":2.29,"n":1320,"o":2.305,"t":"2026-10-20T19:55:00Z","v":323256,"vw":2.297986},{"c":2.3,"h":2.3,"l":2.3,"n":16,"o":2.3,"t":"2026-10-20T20:00:00Z","v":357409,"vw":2.3},{"c":2.3192,"h":2.3192,"l":2.3192,"n":1,"o":2.3192,"t":"2026-10-20T20:05:00Z","v":125,"vw":2.3192},{"c":2.3009,"h":2.3009,"l":2.3009,"n":2,"o":2.3009,"t":"2026-10-20T20:15:00Z","v":332,"vw":2.3009},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T20:35:00Z","v":180,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-20T21:00:00Z","v":25736,"vw":2.3},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-20T21:35:00Z","v":950,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-20T21:40:00Z","v":1212,"vw":2.29},{"c":2.2899,"h":2.29,"l":2.28,"n":15,"o":2.29,"t":"2026-10-20T21:50:00Z","v":4000,"vw":2.288235},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-20T21:55:00Z","v":125,"vw":2.29},{"c":2.288,"h":2.29,"l":2.288,"n":4,"o":2.29,"t":"2026-10-20T22:20:00Z","v":800,"vw":2.289},{"c":2.3,"h":2.3,"l":2.288,"n":18,"o":2.2885,"t":"2026-10-20T22:25:00Z","v":2852,"vw":2.290811},{"c":2.3581,"h":2.3581,"l":2.3003,"n":26,"o":2.3003,"t":"2026-10-20T22:30:00Z","v":20161,"vw":2.315925},{"c":2.34,"h":2.36,"l":2.3262,"n":10,"o":2.33,"t":"2026-10-20T22:35:00Z","v":1283,"vw":2.33539},{"c":2.335,"h":2.35,"l":2.32,"n":7,"o":2.35,"t":"2026-10-20T22:40:00Z","v":590,"vw":2.3324},{"c":2.328,"h":2.33,"l":2.32,"n":7,"o":2.3246,"t":"2026-10-20T22:45:00Z","v":780,"vw":2.326808},{"c":2.3231,"h":2.3231,"l":2.3231,"n":1,"o":2.3231,"t":"2026-10-20T22:50:00Z","v":100,"vw":2.3231},{"c":2.3201,"h":2.3201,"l":2.32,"n":2,"o":2.32,"t":"2026-10-20T23:05:00Z","v":10176,"vw":2.320098},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-20T23:10:00Z","v":325,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-20T23:40:00Z","v":6909,"vw":2.33},{"c":2.3281,"h":2.3281,"l":2.3281,"n":2,"o":2.3281,"t":"2026-10-21T11:00:00Z","v":159,"vw":2.3281},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T11:25:00Z","v":5000,"vw":2.31},{"c":2.3069,"h":2.3069,"l":2.3069,"n":1,"o":2.3069,"t":"2026-10-21T11:30:00Z","v":300,"vw":2.3069},{"c":2.2915,"h":2.2915,"l":2.2915,"n":1,"o":2.2915,"t":"2026-10-21T11:45:00Z","v":150,"vw":2.2915},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-21T11:50:00Z","v":200,"vw":2.29},{"c":2.3094,"h":2.3094,"l":2.3094,"n":1,"o":2.3094,"t":"2026-10-21T12:10:00Z","v":2000,"vw":2.3094},{"c":2.305,"h":2.31,"l":2.305,"n":5,"o":2.31,"t":"2026-10-21T12:25:00Z","v":1500,"vw":2.306333},{"c":2.3097,"h":2.3097,"l":2.3097,"n":1,"o":2.3097,"t":"2026-10-21T12:30:00Z","v":450,"vw":2.3097},{"c":2.3001,"h":2.31,"l":2.3,"n":14,"o":2.31,"t":"2026-10-21T12:35:00Z","v":7868,"vw":2.305},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T12:50:00Z","v":200,"vw":2.31},{"c":2.3085,"h":2.3085,"l":2.3085,"n":1,"o":2.3085,"t":"2026-10-21T13:00:00Z","v":150,"vw":2.3085},{"c":2.3099,"h":2.3099,"l":2.3099,"n":1,"o":2.3099,"t":"2026-10-21T13:05:00Z","v":50000,"vw":2.3099},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T13:10:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3001,"n":2,"o":2.3001,"t":"2026-10-21T13:20:00Z","v":300,"vw":2.3034},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-21T13:25:00Z","v":5127,"vw":2.31},{"c":2.3,"h":2.33,"l":2.29,"n":304,"o":2.31,"t":"2026-10-21T13:30:00Z","v":61557,"vw":2.308518},{"c":2.325,"h":2.325,"l":2.3,"n":253,"o":2.3,"t":"2026-10-21T13:35:00Z","v":63457,"vw":2.319139},{"c":2.335,"h":2.3388,"l":2.325,"n":651,"o":2.325,"t":"2026-10-21T13:40:00Z","v":38888,"vw":2.33146},{"c":2.335,"h":2.34,"l":2.3202,"n":279,"o":2.33,"t":"2026-10-21T13:45:00Z","v":30221,"vw":2.331301},{"c":2.325,"h":2.35,"l":2.32,"n":240,"o":2.335,"t":"2026-10-21T13:50:00Z","v":55291,"vw":2.337287},{"c":2.29,"h":2.32,"l":2.29,"n":188,"o":2.32,"t":"2026-10-21T13:55:00Z","v":55893,"vw":2.301103},{"c":2.28,"h":2.298,"l":2.27,"n":244,"o":2.295,"t":"2026-10-21T14:00:00Z","v":85518,"vw":2.283559},{"c":2.285,"h":2.285,"l":2.27,"n":102,"o":2.275,"t":"2026-10-21T14:05:00Z","v":20143,"vw":2.274213},{"c":2.29,"h":2.295,"l":2.285,"n":209,"o":2.29,"t":"2026-10-21T14:10:00Z","v":48081,"vw":2.288658},{"c":2.292,"h":2.2986,"l":2.285,"n":134,"o":2.29,"t":"2026-10-21T14:15:00Z","v":24037,"vw":2.288244},{"c":2.305,"h":2.31,"l":2.29,"n":105,"o":2.29,"t":"2026-10-21T14:20:00Z","v":44233,"vw":2.300494},{"c":2.315,"h":2.315,"l":2.305,"n":172,"o":2.31,"t":"2026-10-21T14:25:00Z","v":33190,"vw":2.312071},{"c":2.325,"h":2.33,"l":2.313,"n":172,"o":2.315,"t":"2026-10-21T14:30:00Z","v":47063,"vw":2.318896},{"c":2.325,"h":2.33,"l":2.32,"n":68,"o":2.322,"t":"2026-10-21T14:35:00Z","v":5543,"vw":2.324534},{"c":2.325,"h":2.33,"l":2.3201,"n":71,"o":2.325,"t":"2026-10-21T14:40:00Z","v":19195,"vw":2.326041},{"c":2.325,"h":2.33,"l":2.32,"n":141,"o":2.325,"t":"2026-10-21T14:45:00Z","v":80588,"vw":2.320738},{"c":2.32,"h":2.325,"l":2.32,"n":201,"o":2.325,"t":"2026-10-21T14:50:00Z","v":55218,"vw":2.321094},{"c":2.32,"h":2.33,"l":2.315,"n":120,"o":2.32,"t":"2026-10-21T14:55:00Z","v":40343,"vw":2.32013},{"c":2.315,"h":2.33,"l":2.315,"n":169,"o":2.32,"t":"2026-10-21T15:00:00Z","v":80874,"vw":2.321095},{"c":2.32,"h":2.32,"l":2.3134,"n":59,"o":2.315,"t":"2026-10-21T15:05:00Z","v":11480,"vw":2.315414},{"c":2.335,"h":2.34,"l":2.32,"n":159,"o":2.32,"t":"2026-10-21T15:10:00Z","v":52449,"vw":2.328399},{"c":2.3349,"h":2.3399,"l":2.33,"n":49,"o":2.335,"t":"2026-10-21T15:15:00Z","v":8219,"vw":2.335309},{"c":2.31,"h":2.335,"l":2.31,"n":258,"o":2.33,"t":"2026-10-21T15:20:00Z","v":48273,"vw":2.325308},{"c":2.295,"h":2.31,"l":2.29,"n":139,"o":2.305,"t":"2026-10-21T15:25:00Z","v":35436,"vw":2.302635},{"c":2.29,"h":2.3,"l":2.28,"n":208,"o":2.3,"t":"2026-10-21T15:30:00Z","v":90923,"vw":2.291587},{"c":2.295,"h":2.305,"l":2.285,"n":205,"o":2.285,"t":"2026-10-21T15:35:00Z","v":68371,"vw":2.298367},{"c":2.295,"h":2.3,"l":2.295,"n":35,"o":2.3,"t":"2026-10-21T15:40:00Z","v":6053,"vw":2.296842},{"c":2.295,"h":2.3,"l":2.295,"n":67,"o":2.295,"t":"2026-10-21T15:45:00Z","v":9443,"vw":2.297627},{"c":2.295,"h":2.295,"l":2.29,"n":64,"o":2.295,"t":"2026-10-21T15:50:00Z","v":7622,"vw":2.292452},{"c":2.29,"h":2.298,"l":2.29,"n":48,"o":2.295,"t":"2026-10-21T15:55:00Z","v":4562,"vw":2.293415},{"c":2.3,"h":2.3,"l":2.29,"n":52,"o":2.29,"t":"2026-10-21T16:00:00Z","v":9550,"vw":2.296111},{"c":2.305,"h":2.31,"l":2.295,"n":137,"o":2.295,"t":"2026-10-21T16:05:00Z","v":37815,"vw":2.303038},{"c":2.305,"h":2.305,"l":2.3,"n":59,"o":2.305,"t":"2026-10-21T16:10:00Z","v":16502,"vw":2.300894},{"c":2.3,"h":2.31,"l":2.29,"n":151,"o":2.305,"t":"2026-10-21T16:15:00Z","v":31663,"vw":2.300702},{"c":2.295,"h":2.298,"l":2.29,"n":48,"o":2.298,"t":"2026-10-21T16:20:00Z","v":5640,"vw":2.294701},{"c":2.29,"h":2.3,"l":2.29,"n":30,"o":2.295,"t":"2026-10-21T16:25:00Z","v":2961,"vw":2.295},{"c":2.295,"h":2.295,"l":2.29,"n":35,"o":2.295,"t":"2026-10-21T16:30:00Z","v":3085,"vw":2.294452},{"c":2.305,"h":2.305,"l":2.29,"n":79,"o":2.295,"t":"2026-10-21T16:35:00Z","v":30869,"vw":2.301574},{"c":2.28,"h":2.305,"l":2.28,"n":161,"o":2.305,"t":"2026-10-21T16:40:00Z","v":180487,"vw":2.299046},{"c":2.295,"h":2.295,"l":2.2835,"n":73,"o":2.285,"t":"2026-10-21T16:45:00Z","v":51067,"vw":2.291234},{"c":2.29,"h":2.295,"l":2.29,"n":41,"o":2.29,"t":"2026-10-21T16:50:00Z","v":4856,"vw":2.292657},{"c":2.285,"h":2.3,"l":2.285,"n":87,"o":2.3,"t":"2026-10-21T16:55:00Z","v":163453,"vw":2.299231},{"c":2.285,"h":2.2872,"l":2.285,"n":104,"o":2.285,"t":"2026-10-21T17:00:00Z","v":7508,"vw":2.285033},{"c":2.285,"h":2.285,"l":2.285,"n":59,"o":2.285,"t":"2026-10-21T17:05:00Z","v":3629,"vw":2.285},{"c":2.285,"h":2.2898,"l":2.285,"n":81,"o":2.285,"t":"2026-10-21T17:10:00Z","v":17899,"vw":2.285143},{"c":2.285,"h":2.285,"l":2.28,"n":88,"o":2.285,"t":"2026-10-21T17:15:00Z","v":23181,"vw":2.280775},{"c":2.275,"h":2.2899,"l":2.275,"n":116,"o":2.28,"t":"2026-10-21T17:20:00Z","v":15683,"vw":2.279535},{"c":2.275,"h":2.28,"l":2.275,"n":31,"o":2.28,"t":"2026-10-21T17:25:00Z","v":3245,"vw":2.275616},{"c":2.275,"h":2.275,"l":2.27,"n":83,"o":2.275,"t":"2026-10-21T17:30:00Z","v":7215,"vw":2.274625},{"c":2.285,"h":2.29,"l":2.27,"n":129,"o":2.275,"t":"2026-10-21T17:35:00Z","v":67834,"vw":2.273799},{"c":2.285,"h":2.29,"l":2.284,"n":89,"o":2.29,"t":"2026-10-21T17:40:00Z","v":13250,"vw":2.285009},{"c":2.285,"h":2.2854,"l":2.2849,"n":25,"o":2.285,"t":"2026-10-21T17:45:00Z","v":4248,"vw":2.285123}],"history":[{"c":6.9,"h":6.97,"l":6.63,"n":9277,"o":6.9,"t":"2024-10-21T04:00:00Z","v":1214025,"vw":6.810756},{"c":6.8,"h":6.96,"l":6.67,"n":8153,"o":6.9,"t":"2024-10-22T04:00:00Z","v":917153,"vw":6.77893},{"c":6.72,"h":6.85,"l":6.52,"n":13962,"o":6.74,"t":"2024-10-23T04:00:00Z","v":1466899,"vw":6.686963},{"c":6.765,"h":6.965,"l":6.65,"n":10922,"o":6.74,"t":"2024-10-24T04:00:00Z","v":1480965,"vw":6.768721},{"c":6.69,"h":7.05,"l":6.69,"n":9777,"o":6.85,"t":"2024-10-25T04:00:00Z","v":1308172,"vw":6.808734},{"c":7.01,"h":7.185,"l":6.765,"n":12203,"o":6.82,"t":"2024-10-28T04:00:00Z","v":1860413,"vw":6.981488},{"c":7.36,"h":7.575,"l":6.85,"n":23524,"o":7.04,"t":"2024-10-29T04:00:00Z","v":3573575,"vw":7.299178},{"c":6.76,"h":7.31,"l":6.74,"n":14859,"o":7.28,"t":"2024-10-30T04:00:00Z","v":2310976,"vw":6.975053},{"c":6.74,"h":6.855,"l":6.58,"n":13989,"o":6.74,"t":"2024-10-31T04:00:00Z","v":1666310,"vw":6.709923},{"c":6.74,"h":7.2,"l":6.62,"n":14580,"o":6.82,"t":"2024-11-01T04:00:00Z","v":2128402,"vw":6.830862},{"c":6.79,"h":6.835,"l":6.45,"n":16635,"o":6.69,"t":"2024-11-04T05:00:00Z","v":2062915,"vw":6.702185},{"c":7.03,"h":7.03,"l":6.64,"n":12406,"o":6.76,"t":"2024-11-05T05:00:00Z","v":1681187,"vw":6.818223},{"c":7.31,"h":7.41,"l":7.082,"n":20761,"o":7.26,"t":"2024-11-06T05:00:00Z","v":2676676,"vw":7.267675},{"c":7.46,"h":8.05,"l":7.4,"n":27880,"o":7.75,"t":"2024-11-07T05:00:00Z","v":4233529,"vw":7.674515},{"c":7.68,"h":7.68,"l":7.365,"n":13265,"o":7.45,"t":"2024-11-08T05:00:00Z","v":1938403,"vw":7.528882},{"c":7.35,"h":7.96,"l":6.92,"n":33391,"o":7.89,"t":"2024-11-11T05:00:00Z","v":4784643,"vw":7.390045},{"c":9.49,"h":10.02,"l":7.46,"n":93588,"o":7.62,"t":"2024-11-12T05:00:00Z","v":18684367,"vw":9.104521},{"c":9.52,"h":11.16,"l":9.46,"n":61035,"o":9.75,"t":"2024-11-13T05:00:00Z","v":10092623,"vw":10.265775},{"c":8.455,"h":9.7,"l":8.33,"n":31764,"o":9.55,"t":"2024-11-14T05:00:00Z","v":5190169,"vw":8.768928},{"c":7.61,"h":8.54,"l":7.455,"n":35305,"o":8.27,"t":"2024-11-15T05:00:00Z","v":5412739,"vw":7.724075},{"c":7.15,"h":7.59,"l":6.945,"n":28154,"o":7.55,"t":"2024-11-18T05:00:00Z","v":4487308,"vw":7.133854},{"c":7.47,"h":7.48,"l":6.9809,"n":18826,"o":7.04,"t":"2024-11-19T05:00:00Z","v":2810702,"vw":7.275211},{"c":8.05,"h":8.4201,"l":7.519,"n":27373,"o":7.61,"t":"2024-11-20T05:00:00Z","v":4750986,"vw":8.058505},{"c":8.405,"h":9.055,"l":7.91,"n":29378,"o":8.06,"t":"2024-11-21T05:00:00Z","v":4408312,"vw":8.566237},{"c":8.68,"h":8.84,"l":8.28,"n":16135,"o":8.42,"t":"2024-11-22T05:00:00Z","v":2237564,"vw":8.628676},{"c":8.57,"h":9.19,"l":8.52,"n":15905,"o":8.93,"t":"2024-11-25T05:00:00Z","v":2191944,"vw":8.815397},{"c":8.43,"h":9.23,"l":8.39,"n":15784,"o":8.68,"t":"2024-11-26T05:00:00Z","v":2139184,"vw":8.729611},{"c":8.73,"h":9,"l":8.23,"n":17926,"o":8.43,"t":"2024-11-27T05:00:00Z","v":2241089,"vw":8.743129},{"c":8.57,"h":8.8749,"l":8.48,"n":8999,"o":8.79,"t":"2024-11-29T05:00:00Z","v":1145004,"vw":8.640648},{"c":8.85,"h":8.87,"l":8.57,"n":16210,"o":8.59,"t":"2024-12-02T05:00:00Z","v":1724045,"vw":8.75261},{"c":8.79,"h":9.49,"l":8.64,"n":28311,"o":8.77,"t":"2024-12-03T05:00:00Z","v":4374847,"vw":9.060199},{"c":9.85,"h":10.88,"l":9.19,"n":64363,"o":9.41,"t":"2024-12-04T05:00:00Z","v":10976374,"vw":10.30706},{"c":9.14,"h":10.11,"l":9.07,"n":29728,"o":10.02,"t":"2024-12-05T05:00:00Z","v":4678127,"vw":9.392841},{"c":9.11,"h":9.9,"l":9.035,"n":22737,"o":9.16,"t":"2024-12-06T05:00:00Z","v":3323188,"vw":9.423846},{"c":9.64,"h":9.7899,"l":9.01,"n":19257,"o":9.14,"t":"2024-12-09T05:00:00Z","v":2768738,"vw":9.452626},{"c":9.01,"h":9.95,"l":8.945,"n":21242,"o":9.59,"t":"2024-12-10T05:00:00Z","v":2814240,"vw":9.212631},{"c":8.74,"h":9.1499,"l":8.65,"n":20451,"o":9.05,"t":"2024-12-11T05:00:00Z","v":3215989,"vw":8.79278},{"c":8.59,"h":9.1,"l":8.48,"n":17770,"o":8.83,"t":"2024-12-12T05:00:00Z","v":2505579,"vw":8.766307},{"c":9.03,"h":9.165,"l":8.4603,"n":22024,"o":8.64,"t":"2024-12-13T05:00:00Z","v":3012914,"vw":8.861016},{"c":9,"h":9.59,"l":8.9503,"n":21229,"o":9.06,"t":"2024-12-16T05:00:00Z","v":2674703,"vw":9.23755},{"c":8.4,"h":8.882,"l":8.32,"n":23846,"o":8.85,"t":"2024-12-17T05:00:00Z","v":2838478,"vw":8.475556},{"c":7.9,"h":8.58,"l":7.7045,"n":33655,"o":8.38,"t":"2024-12-18T05:00:00Z","v":4739864,"vw":8.138183},{"c":8.18,"h":8.47,"l":7.87,"n":20084,"o":8.1,"t":"2024-12-19T05:00:00Z","v":2844370,"vw":8.165101},{"c":8.25,"h":8.75,"l":8.18,"n":26159,"o":8.31,"t":"2024-12-20T05:00:00Z","v":4899416,"vw":8.383164},{"c":7.76,"h":8.25,"l":7.69,"n":20407,"o":8.22,"t":"2024-12-23T05:00:00Z","v":2884064,"vw":7.843897},{"c":7.55,"h":7.8,"l":7.5,"n":8979,"o":7.76,"t":"2024-12-24T05:00:00Z","v":1339650,"vw":7.564949},{"c":8,"h":8.05,"l":7.3746,"n":16671,"o":7.47,"t":"2024-12-26T05:00:00Z","v":2185109,"vw":7.817635},{"c":7.67,"h":8.03,"l":7.48,"n":14774,"o":7.9,"t":"2024-12-27T05:00:00Z","v":1913858,"vw":7.703703},{"c":7.32,"h":7.61,"l":7.17,"n":14328,"o":7.46,"t":"2024-12-30T05:00:00Z","v":2103717,"vw":7.295013},{"c":7.21,"h":7.53,"l":7.05,"n":15291,"o":7.4,"t":"2024-12-31T05:00:00Z","v":2652625,"vw":7.210864},{"c":7.11,"h":7.41,"l":6.95,"n":15646,"o":7.31,"t":"2025-01-02T05:00:00Z","v":2405690,"vw":7.119537},{"c":7.26,"h":7.38,"l":7.13,"n":19473,"o":7.18,"t":"2025-01-03T05:00:00Z","v":2728690,"vw":7.245594},{"c":7.25,"h":7.57,"l":7.22,"n":19378,"o":7.36,"t":"2025-01-06T05:00:00Z","v":2795323,"vw":7.395479},{"c":7.31,"h":7.5152,"l":7.125,"n":14683,"o":7.25,"t":"2025-01-07T05:00:00Z","v":2242616,"vw":7.286896},{"c":7.45,"h":7.83,"l":7.3,"n":18776,"o":7.54,"t":"2025-01-08T05:00:00Z","v":2751089,"vw":7.534354},{"c":6.87,"h":7.255,"l":6.7,"n":26515,"o":7.23,"t":"2025-01-10T05:00:00Z","v":3895760,"vw":6.899629},{"c":6.78,"h":6.82,"l":6.58,"n":12908,"o":6.67,"t":"2025-01-13T05:00:00Z","v":1855124,"vw":6.717984},{"c":6.23,"h":6.82,"l":6.19,"n":22511,"o":6.78,"t":"2025-01-14T05:00:00Z","v":3743880,"vw":6.365963},{"c":6.58,"h":6.67,"l":6.4089,"n":14259,"o":6.5,"t":"2025-01-15T05:00:00Z","v":2206153,"vw":6.539283},{"c":6.71,"h":6.8344,"l":6.455,"n":11899,"o":6.63,"t":"2025-01-16T05:00:00Z","v":1609085,"vw":6.676862},{"c":6.86,"h":6.99,"l":6.73,"n":11168,"o":6.8,"t":"2025-01-17T05:00:00Z","v":1696977,"vw":6.88824},{"c":6.83,"h":7.005,"l":6.7329,"n":11361,"o":6.96,"t":"2025-01-21T05:00:00Z","v":1321463,"vw":6.897127},{"c":6.94,"h":7.01,"l":6.78,"n":13298,"o":6.81,"t":"2025-01-22T05:00:00Z","v":1715282,"vw":6.926398},{"c":7.06,"h":7.16,"l":6.72,"n":11921,"o":6.86,"t":"2025-01-23T05:00:00Z","v":1570557,"vw":6.95204},{"c":6.98,"h":7.42,"l":6.9,"n":15144,"o":7.12,"t":"2025-01-24T05:00:00Z","v":2355252,"vw":7.157606},{"c":7,"h":7.12,"l":6.77,"n":12762,"o":6.85,"t":"2025-01-27T05:00:00Z","v":2144717,"vw":6.961094},{"c":6.93,"h":7.05,"l":6.825,"n":11205,"o":7,"t":"2025-01-28T05:00:00Z","v":1469305,"vw":6.938471},{"c":6.95,"h":7.175,"l":6.845,"n":16366,"o":6.9,"t":"2025-01-29T05:00:00Z","v":2931777,"vw":7.027752},{"c":7,"h":7.135,"l":6.9013,"n":12463,"o":7,"t":"2025-01-30T05:00:00Z","v":1575576,"vw":7.005291},{"c":6.64,"h":7.04,"l":6.615,"n":15636,"o":7.01,"t":"2025-01-31T05:00:00Z","v":2033321,"vw":6.79852},{"c":6.44,"h":6.53,"l":6.145,"n":14544,"o":6.36,"t":"2025-02-03T05:00:00Z","v":2051147,"vw":6.354577},{"c":6.64,"h":6.64,"l":6.3403,"n":10674,"o":6.44,"t":"2025-02-04T05:00:00Z","v":1336438,"vw":6.553417},{"c":6.99,"h":7.045,"l":6.69,"n":12613,"o":6.7,"t":"2025-02-05T05:00:00Z","v":1757459,"vw":6.933867},{"c":6.91,"h":7.1699,"l":6.87,"n":10587,"o":7,"t":"2025-02-06T05:00:00Z","v":1518612,"vw":7.006346},{"c":6.66,"h":7.05,"l":6.64,"n":11691,"o":6.87,"t":"2025-02-07T05:00:00Z","v":1438251,"vw":6.781332},{"c":6.61,"h":6.761,"l":6.48,"n":11771,"o":6.7,"t":"2025-02-10T05:00:00Z","v":1565692,"vw":6.579164},{"c":6.29,"h":6.515,"l":6.16,"n":14917,"o":6.515,"t":"2025-02-11T05:00:00Z","v":2581008,"vw":6.269022},{"c":6.22,"h":6.29,"l":6.06,"n":13413,"o":6.22,"t":"2025-02-12T05:00:00Z","v":2011044,"vw":6.179933},{"c":6.23,"h":6.33,"l":6.072,"n":15222,"o":6.25,"t":"2025-02-13T05:00:00Z","v":2066597,"vw":6.206572},{"c":6.37,"h":6.53,"l":6.17,"n":15708,"o":6.22,"t":"2025-02-14T05:00:00Z","v":2431086,"vw":6.349619},{"c":6.48,"h":6.69,"l":6.37,"n":20608,"o":6.45,"t":"2025-02-18T05:00:00Z","v":2524958,"vw":6.527395},{"c":6.78,"h":7.1,"l":6.41,"n":24733,"o":6.45,"t":"2025-02-19T05:00:00Z","v":3622054,"vw":6.872671},{"c":6.63,"h":6.84,"l":6.51,"n":14009,"o":6.8,"t":"2025-02-20T05:00:00Z","v":1694536,"vw":6.646},{"c":6.43,"h":6.77,"l":6.33,"n":13099,"o":6.72,"t":"2025-02-21T05:00:00Z","v":1639061,"vw":6.475081},{"c":6.11,"h":6.4589,"l":6.03,"n":15761,"o":6.4,"t":"2025-02-24T05:00:00Z","v":2025392,"vw":6.149451},{"c":5.91,"h":6.2297,"l":5.8,"n":16679,"o":6.2,"t":"2025-02-25T05:00:00Z","v":2369897,"vw":5.964305},{"c":5.94,"h":6.09,"l":5.89,"n":14642,"o":5.92,"t":"2025-02-26T05:00:00Z","v":1935610,"vw":5.977132},{"c":6.42,"h":6.78,"l":5.96,"n":25624,"o":6.005,"t":"2025-02-27T05:00:00Z","v":4447497,"vw":6.469332},{"c":6.65,"h":6.675,"l":6.2,"n":20932,"o":6.245,"t":"2025-02-28T05:00:00Z","v":3370902,"vw":6.462459},{"c":5.99,"h":6.71,"l":5.93,"n":19109,"o":6.71,"t":"2025-03-03T05:00:00Z","v":2646507,"vw":6.201141},{"c":5.96,"h":6.07,"l":5.5,"n":20987,"o":5.82,"t":"2025-03-04T05:00:00Z","v":2811737,"vw":5.802034},{"c":5.72,"h":6.09,"l":5.71,"n":19602,"o":5.94,"t":"2025-03-05T05:00:00Z","v":3508405,"vw":5.837608},{"c":5.59,"h":5.66,"l":5.405,"n":21785,"o":5.58,"t":"2025-03-06T05:00:00Z","v":2997278,"vw":5.562429},{"c":5.57,"h":5.6439,"l":5.46,"n":18678,"o":5.53,"t":"2025-03-07T05:00:00Z","v":2392363,"vw":5.565755},{"c":5.455,"h":5.5679,"l":5.225,"n":18628,"o":5.49,"t":"2025-03-10T04:00:00Z","v":2295221,"vw":5.408064},{"c":5.26,"h":5.45,"l":5.15,"n":20869,"o":5.38,"t":"2025-03-11T04:00:00Z","v":3241047,"vw":5.278784},{"c":5.55,"h":5.61,"l":5.39,"n":17271,"o":5.41,"t":"2025-03-12T04:00:00Z","v":3033642,"vw":5.519759},{"c":5.2,"h":5.62,"l":5.14,"n":18446,"o":5.46,"t":"2025-03-13T04:00:00Z","v":2931735,"vw":5.334755},{"c":5.92,"h":6.05,"l":5.355,"n":61325,"o":5.39,"t":"2025-03-14T04:00:00Z","v":12203885,"vw":5.822109},{"c":5.97,"h":6.01,"l":5.45,"n":37352,"o":5.92,"t":"2025-03-17T04:00:00Z","v":5879994,"vw":5.763488},{"c":5.61,"h":5.89,"l":5.48,"n":17937,"o":5.87,"t":"2025-03-18T04:00:00Z","v":2530000,"vw":5.605088},{"c":5.81,"h":5.88,"l":5.55,"n":13961,"o":5.6,"t":"2025-03-19T04:00:00Z","v":1743836,"vw":5.733559},{"c":5.78,"h":5.8682,"l":5.64,"n":14997,"o":5.74,"t":"2025-03-20T04:00:00Z","v":1706647,"vw":5.749546},{"c":5.81,"h":5.87,"l":5.6,"n":12032,"o":5.65,"t":"2025-03-21T04:00:00Z","v":2037626,"vw":5.771656},{"c":6.05,"h":6.16,"l":5.82,"n":15868,"o":5.84,"t":"2025-03-24T04:00:00Z","v":2299661,"vw":6.04454},{"c":5.89,"h":6.0355,"l":5.84,"n":12252,"o":6.01,"t":"2025-03-25T04:00:00Z","v":1589704,"vw":5.908155},{"c":5.59,"h":5.9213,"l":5.56,"n":11149,"o":5.86,"t":"2025-03-26T04:00:00Z","v":1431795,"vw":5.642769},{"c":5.57,"h":5.63,"l":5.45,"n":11954,"o":5.575,"t":"2025-03-27T04:00:00Z","v":1624675,"vw":5.531569},{"c":5.32,"h":5.57,"l":5.3,"n":11379,"o":5.57,"t":"2025-03-28T04:00:00Z","v":1339598,"vw":5.397501},{"c":5,"h":5.12,"l":4.78,"n":22710,"o":5.07,"t":"2025-03-31T04:00:00Z","v":3598863,"vw":4.933959},{"c":4.745,"h":5.13,"l":4.7,"n":16958,"o":4.95,"t":"2025-04-01T04:00:00Z","v":2394966,"vw":4.869483},{"c":4.78,"h":4.955,"l":4.65,"n":23851,"o":4.67,"t":"2025-04-02T04:00:00Z","v":2842816,"vw":4.814439},{"c":4.46,"h":4.7251,"l":4.43,"n":13879,"o":4.48,"t":"2025-04-03T04:00:00Z","v":2014963,"vw":4.549506},{"c":4.24,"h":4.4385,"l":4.13,"n":16994,"o":4.3,"t":"2025-04-04T04:00:00Z","v":2987712,"vw":4.275346},{"c":3.98,"h":4.22,"l":3.75,"n":19037,"o":4,"t":"2025-04-07T04:00:00Z","v":3564936,"vw":3.948779},{"c":3.67,"h":4.21,"l":3.553,"n":16238,"o":4.12,"t":"2025-04-08T04:00:00Z","v":2775387,"vw":3.802474},{"c":4.23,"h":4.47,"l":3.6,"n":22937,"o":3.6,"t":"2025-04-09T04:00:00Z","v":4002564,"vw":4.034448},{"c":4.16,"h":4.275,"l":3.925,"n":15494,"o":4.21,"t":"2025-04-10T04:00:00Z","v":2120934,"vw":4.135727},{"c":4.41,"h":4.41,"l":4.12,"n":10894,"o":4.17,"t":"2025-04-11T04:00:00Z","v":1422128,"vw":4.306627},{"c":4.63,"h":4.75,"l":4.43,"n":13299,"o":4.7,"t":"2025-04-14T04:00:00Z","v":2290854,"vw":4.591642},{"c":4.53,"h":4.71,"l":4.425,"n":10944,"o":4.58,"t":"2025-04-15T04:00:00Z","v":1285340,"vw":4.536933},{"c":4.4,"h":4.51,"l":4.32,"n":9361,"o":4.46,"t":"2025-04-16T04:00:00Z","v":1056944,"vw":4.414864},{"c":4.55,"h":4.62,"l":4.37,"n":12479,"o":4.41,"t":"2025-04-17T04:00:00Z","v":2101826,"vw":4.495254},{"c":4.79,"h":4.8875,"l":4.37,"n":15107,"o":4.43,"t":"2025-04-21T04:00:00Z","v":2221181,"vw":4.745303},{"c":4.85,"h":4.938,"l":4.71,"n":12302,"o":4.88,"t":"2025-04-22T04:00:00Z","v":1814311,"vw":4.797834},{"c":4.97,"h":5.225,"l":4.95,"n":14092,"o":5,"t":"2025-04-23T04:00:00Z","v":1723683,"vw":5.05169},{"c":5.17,"h":5.175,"l":4.92,"n":10976,"o":4.97,"t":"2025-04-24T04:00:00Z","v":1474332,"vw":5.066273},{"c":5.07,"h":5.21,"l":5.01,"n":9648,"o":5.12,"t":"2025-04-25T04:00:00Z","v":1025164,"vw":5.113685},{"c":5.06,"h":5.23,"l":4.93,"n":12656,"o":5.08,"t":"2025-04-28T04:00:00Z","v":1770366,"vw":5.057758},{"c":5.1,"h":5.21,"l":4.95,"n":12474,"o":5.05,"t":"2025-04-29T04:00:00Z","v":1613191,"vw":5.089834},{"c":5.25,"h":5.2952,"l":4.98,"n":12685,"o":5.01,"t":"2025-04-30T04:00:00Z","v":1804924,"vw":5.158255},{"c":5.17,"h":5.365,"l":5.0748,"n":15298,"o":5.25,"t":"2025-05-01T04:00:00Z","v":2094707,"vw":5.237832},{"c":5.77,"h":6.0486,"l":5.2601,"n":30636,"o":5.27,"t":"2025-05-02T04:00:00Z","v":4884189,"vw":5.759157},{"c":5.43,"h":5.76,"l":5.385,"n":17074,"o":5.68,"t":"2025-05-05T04:00:00Z","v":2169765,"vw":5.517976},{"c":5.03,"h":5.37,"l":4.95,"n":20588,"o":5.36,"t":"2025-05-06T04:00:00Z","v":2904922,"vw":5.100758},{"c":5.36,"h":5.36,"l":5.07,"n":16476,"o":5.18,"t":"2025-05-07T04:00:00Z","v":2044220,"vw":5.250514},{"c":5.8,"h":5.9,"l":5.25,"n":18687,"o":5.5,"t":"2025-05-08T04:00:00Z","v":2611027,"vw":5.676784},{"c":5.59,"h":6.05,"l":5.52,"n":19763,"o":5.88,"t":"2025-05-09T04:00:00Z","v":2850813,"vw":5.667153},{"c":6.01,"h":6.065,"l":5.8,"n":22130,"o":5.8,"t":"2025-05-12T04:00:00Z","v":2976914,"vw":5.936324},{"c":5.76,"h":6.13,"l":5.49,"n":26624,"o":6.072,"t":"2025-05-13T04:00:00Z","v":4603974,"vw":5.722925},{"c":5.7,"h":5.89,"l":5.6,"n":18894,"o":5.79,"t":"2025-05-14T04:00:00Z","v":2189148,"vw":5.70986},{"c":5.78,"h":5.85,"l":5.6,"n":15880,"o":5.75,"t":"2025-05-15T04:00:00Z","v":1726473,"vw":5.738351},{"c":5.58,"h":5.875,"l":5.505,"n":19591,"o":5.8,"t":"2025-05-16T04:00:00Z","v":2140858,"vw":5.664306},{"c":5.5,"h":5.55,"l":5.34,"n":13203,"o":5.46,"t":"2025-05-19T04:00:00Z","v":1502978,"vw":5.460225},{"c":5.85,"h":5.99,"l":5.405,"n":16543,"o":5.51,"t":"2025-05-20T04:00:00Z","v":2014887,"vw":5.715044},{"c":5.59,"h":5.945,"l":5.54,"n":18472,"o":5.73,"t":"2025-05-21T04:00:00Z","v":2179614,"vw":5.683547},{"c":5.77,"h":5.915,"l":5.5437,"n":12367,"o":5.59,"t":"2025-05-22T04:00:00Z","v":1473761,"vw":5.743171},{"c":5.71,"h":5.79,"l":5.62,"n":11057,"o":5.63,"t":"2025-05-23T04:00:00Z","v":1652579,"vw":5.698564},{"c":5.51,"h":5.805,"l":5.48,"n":16379,"o":5.77,"t":"2025-05-27T04:00:00Z","v":2435370,"vw":5.565414},{"c":5.49,"h":5.555,"l":5.38,"n":11260,"o":5.52,"t":"2025-05-28T04:00:00Z","v":1424792,"vw":5.469724},{"c":5.61,"h":5.74,"l":5.4218,"n":12042,"o":5.56,"t":"2025-05-29T04:00:00Z","v":1416176,"vw":5.632011},{"c":5.43,"h":5.585,"l":5.35,"n":16915,"o":5.5,"t":"2025-05-30T04:00:00Z","v":3980867,"vw":5.432682},{"c":5.3,"h":5.52,"l":5.15,"n":19036,"o":5.46,"t":"2025-06-02T04:00:00Z","v":2508820,"vw":5.293282},{"c":5.42,"h":5.525,"l":5.29,"n":16467,"o":5.37,"t":"2025-06-03T04:00:00Z","v":2502769,"vw":5.429333},{"c":5.49,"h":5.57,"l":5.335,"n":22128,"o":5.39,"t":"2025-06-04T04:00:00Z","v":4201575,"vw":5.479745},{"c":5.46,"h":5.6554,"l":5.38,"n":16113,"o":5.5,"t":"2025-06-05T04:00:00Z","v":2309612,"vw":5.512049},{"c":5.62,"h":5.805,"l":5.47,"n":20813,"o":5.48,"t":"2025-06-06T04:00:00Z","v":3875228,"vw":5.679758},{"c":5.95,"h":5.96,"l":5.57,"n":19532,"o":5.75,"t":"2025-06-09T04:00:00Z","v":2766169,"vw":5.772803},{"c":6.74,"h":6.97,"l":6.05,"n":46328,"o":6.07,"t":"2025-06-10T04:00:00Z","v":7966504,"vw":6.64579},{"c":6.54,"h":7.08,"l":6.52,"n":24253,"o":6.79,"t":"2025-06-11T04:00:00Z","v":3852624,"vw":6.787204},{"c":7.15,"h":7.48,"l":6.38,"n":40716,"o":6.5,"t":"2025-06-12T04:00:00Z","v":6645814,"vw":7.103548},{"c":6.92,"h":7.405,"l":6.75,"n":29025,"o":6.94,"t":"2025-06-13T04:00:00Z","v":4336494,"vw":7.081483},{"c":6.87,"h":7.37,"l":6.79,"n":32189,"o":7.09,"t":"2025-06-16T04:00:00Z","v":4153061,"vw":7.085521},{"c":6.89,"h":6.97,"l":6.645,"n":34394,"o":6.85,"t":"2025-06-17T04:00:00Z","v":4107501,"vw":6.821356},{"c":6.78,"h":7.2,"l":6.61,"n":39404,"o":6.88,"t":"2025-06-18T04:00:00Z","v":5719572,"vw":6.893523},{"c":7.03,"h":7.52,"l":6.635,"n":43473,"o":6.85,"t":"2025-06-20T04:00:00Z","v":7871809,"vw":7.039929},{"c":6.99,"h":7.12,"l":6.705,"n":37182,"o":6.88,"t":"2025-06-23T04:00:00Z","v":5564353,"vw":6.932247},{"c":7.19,"h":7.29,"l":6.94,"n":24999,"o":7.14,"t":"2025-06-24T04:00:00Z","v":4276212,"vw":7.131113},{"c":7.71,"h":7.73,"l":6.89,"n":29980,"o":7.235,"t":"2025-06-25T04:00:00Z","v":5498072,"vw":7.314089},{"c":3.61,"h":3.83,"l":2.9,"n":340951,"o":2.98,"t":"2025-06-26T04:00:00Z","v":86115534,"vw":3.442905},{"c":3.5,"h":3.77,"l":3.38,"n":65306,"o":3.64,"t":"2025-06-27T04:00:00Z","v":20035686,"vw":3.570635},{"c":3.87,"h":4.04,"l":3.3,"n":75791,"o":3.415,"t":"2025-06-30T04:00:00Z","v":19100530,"vw":3.702413},{"c":4.23,"h":4.23,"l":3.77,"n":49202,"o":3.84,"t":"2025-07-01T04:00:00Z","v":11555330,"vw":4.049201},{"c":4.9,"h":5,"l":4.27,"n":69481,"o":4.27,"t":"2025-07-02T04:00:00Z","v":14705162,"vw":4.775152},{"c":4.76,"h":5.03,"l":4.64,"n":26869,"o":4.99,"t":"2025-07-03T04:00:00Z","v":6331621,"vw":4.791113},{"c":4.43,"h":4.71,"l":4.33,"n":33364,"o":4.68,"t":"2025-07-07T04:00:00Z","v":6127439,"vw":4.467662},{"c":4.58,"h":4.64,"l":4.47,"n":18404,"o":4.51,"t":"2025-07-08T04:00:00Z","v":3681017,"vw":4.548819},{"c":4.74,"h":4.7875,"l":4.58,"n":20071,"o":4.59,"t":"2025-07-09T04:00:00Z","v":3881030,"vw":4.723653},{"c":4.4,"h":4.5,"l":3.92,"n":31924,"o":4,"t":"2025-07-10T04:00:00Z","v":9363153,"vw":4.307034},{"c":4.14,"h":4.35,"l":4.1,"n":17400,"o":4.32,"t":"2025-07-11T04:00:00Z","v":4159229,"vw":4.194017},{"c":4.26,"h":4.29,"l":4.07,"n":16094,"o":4.095,"t":"2025-07-14T04:00:00Z","v":2759610,"vw":4.200672},{"c":4.18,"h":4.29,"l":4.125,"n":13669,"o":4.29,"t":"2025-07-15T04:00:00Z","v":2838958,"vw":4.188064},{"c":4.18,"h":4.2765,"l":4.15,"n":16997,"o":4.2,"t":"2025-07-16T04:00:00Z","v":2666365,"vw":4.199872},{"c":4.05,"h":4.2,"l":3.93,"n":19469,"o":4.17,"t":"2025-07-17T04:00:00Z","v":4986991,"vw":4.047983},{"c":4.08,"h":4.25,"l":4.05,"n":19281,"o":4.14,"t":"2025-07-18T04:00:00Z","v":3496406,"vw":4.134918},{"c":4.05,"h":4.2593,"l":4.03,"n":14045,"o":4.13,"t":"2025-07-21T04:00:00Z","v":3014931,"vw":4.132422},{"c":4.2,"h":4.25,"l":4.0601,"n":16699,"o":4.08,"t":"2025-07-22T04:00:00Z","v":3266371,"vw":4.182012},{"c":4.29,"h":4.39,"l":4.182,"n":17714,"o":4.215,"t":"2025-07-23T04:00:00Z","v":5002940,"vw":4.307342},{"c":4.11,"h":4.32,"l":4.09,"n":11408,"o":4.26,"t":"2025-07-24T04:00:00Z","v":2015146,"vw":4.19033},{"c":4.08,"h":4.1699,"l":4.01,"n":12530,"o":4.06,"t":"2025-07-25T04:00:00Z","v":2968950,"vw":4.079506},{"c":4.03,"h":4.14,"l":4.025,"n":10436,"o":4.1,"t":"2025-07-28T04:00:00Z","v":2211088,"vw":4.077002},{"c":3.83,"h":4.0263,"l":3.74,"n":17218,"o":4.01,"t":"2025-07-29T04:00:00Z","v":3781258,"vw":3.857628},{"c":3.65,"h":3.9,"l":3.58,"n":16399,"o":3.896,"t":"2025-07-30T04:00:00Z","v":3318051,"vw":3.720448},{"c":3.69,"h":3.77,"l":3.61,"n":14749,"o":3.61,"t":"2025-07-31T04:00:00Z","v":2735559,"vw":3.697007},{"c":3.61,"h":3.7152,"l":3.58,"n":10676,"o":3.62,"t":"2025-08-01T04:00:00Z","v":1814212,"vw":3.63507},{"c":3.58,"h":3.66,"l":3.565,"n":9848,"o":3.66,"t":"2025-08-04T04:00:00Z","v":1888447,"vw":3.609067},{"c":3.67,"h":3.74,"l":3.535,"n":12798,"o":3.55,"t":"2025-08-05T04:00:00Z","v":2536081,"vw":3.671589},{"c":3.6,"h":3.65,"l":3.535,"n":9878,"o":3.65,"t":"2025-08-06T04:00:00Z","v":1786150,"vw":3.589414},{"c":3.52,"h":3.68,"l":3.49,"n":12360,"o":3.66,"t":"2025-08-07T04:00:00Z","v":2430025,"vw":3.539465},{"c":3.45,"h":3.555,"l":3.43,"n":10636,"o":3.51,"t":"2025-08-08T04:00:00Z","v":2308065,"vw":3.477128},{"c":3.38,"h":3.535,"l":3.335,"n":13473,"o":3.44,"t":"2025-08-11T04:00:00Z","v":2786585,"vw":3.405242},{"c":3.62,"h":3.86,"l":3.51,"n":24220,"o":3.51,"t":"2025-08-12T04:00:00Z","v":5401011,"vw":3.681739},{"c":3.74,"h":3.9072,"l":3.55,"n":17018,"o":3.64,"t":"2025-08-13T04:00:00Z","v":3960683,"vw":3.764796},{"c":3.68,"h":3.765,"l":3.65,"n":15012,"o":3.7,"t":"2025-08-14T04:00:00Z","v":2888915,"vw":3.692268},{"c":3.63,"h":3.74,"l":3.62,"n":12814,"o":3.68,"t":"2025-08-15T04:00:00Z","v":3043355,"vw":3.685047},{"c":3.56,"h":3.63,"l":3.51,"n":13607,"o":3.59,"t":"2025-08-18T04:00:00Z","v":2915293,"vw":3.5614},{"c":3.62,"h":3.78,"l":3.53,"n":17952,"o":3.7,"t":"2025-08-19T04:00:00Z","v":5046057,"vw":3.623481},{"c":3.63,"h":3.65,"l":3.525,"n":9149,"o":3.58,"t":"2025-08-20T04:00:00Z","v":2242546,"vw":3.590852},{"c":3.53,"h":3.61,"l":3.52,"n":9014,"o":3.59,"t":"2025-08-21T04:00:00Z","v":1918509,"vw":3.556146},{"c":3.54,"h":3.6582,"l":3.51,"n":13049,"o":3.51,"t":"2025-08-22T04:00:00Z","v":2836057,"vw":3.572748},{"c":3.39,"h":3.5465,"l":3.37,"n":11298,"o":3.53,"t":"2025-08-25T04:00:00Z","v":2623998,"vw":3.428435},{"c":3.44,"h":3.46,"l":3.35,"n":9702,"o":3.38,"t":"2025-08-26T04:00:00Z","v":1728238,"vw":3.413128},{"c":3.67,"h":3.7,"l":3.4286,"n":24004,"o":3.47,"t":"2025-08-27T04:00:00Z","v":5196706,"vw":3.57471},{"c":3.71,"h":3.84,"l":3.634,"n":14953,"o":3.79,"t":"2025-08-28T04:00:00Z","v":4097036,"vw":3.729697},{"c":3.83,"h":3.855,"l":3.66,"n":14424,"o":3.72,"t":"2025-08-29T04:00:00Z","v":2751502,"vw":3.786687},{"c":3.75,"h":3.83,"l":3.57,"n":14368,"o":3.81,"t":"2025-09-02T04:00:00Z","v":2601466,"vw":3.697941},{"c":3.68,"h":3.84,"l":3.66,"n":9052,"o":3.73,"t":"2025-09-03T04:00:00Z","v":1599782,"vw":3.721628},{"c":3.56,"h":3.65,"l":3.535,"n":7759,"o":3.65,"t":"2025-09-04T04:00:00Z","v":1733159,"vw":3.575444},{"c":3.78,"h":3.79,"l":3.55,"n":12044,"o":3.59,"t":"2025-09-05T04:00:00Z","v":2657339,"vw":3.686827},{"c":3.71,"h":3.82,"l":3.7,"n":9699,"o":3.78,"t":"2025-09-08T04:00:00Z","v":1513775,"vw":3.755461},{"c":3.78,"h":3.79,"l":3.65,"n":9372,"o":3.68,"t":"2025-09-09T04:00:00Z","v":1552626,"vw":3.743498},{"c":3.67,"h":3.78,"l":3.6,"n":7582,"o":3.78,"t":"2025-09-10T04:00:00Z","v":1673017,"vw":3.671693},{"c":3.69,"h":3.7399,"l":3.65,"n":9630,"o":3.67,"t":"2025-09-11T04:00:00Z","v":2067238,"vw":3.686971},{"c":3.64,"h":3.725,"l":3.63,"n":8648,"o":3.69,"t":"2025-09-12T04:00:00Z","v":1764551,"vw":3.678732},{"c":3.59,"h":3.675,"l":3.54,"n":11017,"o":3.63,"t":"2025-09-15T04:00:00Z","v":2061831,"vw":3.603303},{"c":3.63,"h":3.72,"l":3.5638,"n":10145,"o":3.58,"t":"2025-09-16T04:00:00Z","v":1919257,"vw":3.642869},{"c":3.57,"h":3.6815,"l":3.5546,"n":9336,"o":3.63,"t":"2025-09-17T04:00:00Z","v":1991482,"vw":3.604643},{"c":3.87,"h":4.19,"l":3.67,"n":29049,"o":3.7,"t":"2025-09-18T04:00:00Z","v":6514854,"vw":3.931666},{"c":3.78,"h":3.93,"l":3.77,"n":11540,"o":3.89,"t":"2025-09-19T04:00:00Z","v":4438129,"vw":3.80934},{"c":3.96,"h":4.0599,"l":3.685,"n":13661,"o":3.78,"t":"2025-09-22T04:00:00Z","v":3106031,"vw":3.912871},{"c":3.79,"h":3.97,"l":3.78,"n":11338,"o":3.96,"t":"2025-09-23T04:00:00Z","v":1795203,"vw":3.86175},{"c":3.92,"h":3.96,"l":3.8,"n":10448,"o":3.8,"t":"2025-09-24T04:00:00Z","v":1956082,"vw":3.877019},{"c":3.92,"h":4.14,"l":3.83,"n":19328,"o":3.91,"t":"2025-09-25T04:00:00Z","v":3222453,"vw":3.972548},{"c":4,"h":4,"l":3.7938,"n":11169,"o":3.92,"t":"2025-09-26T04:00:00Z","v":2499805,"vw":3.914998},{"c":3.79,"h":4.02,"l":3.75,"n":13798,"o":4.005,"t":"2025-09-29T04:00:00Z","v":3181032,"vw":3.833385},{"c":3.77,"h":3.8,"l":3.68,"n":13171,"o":3.77,"t":"2025-09-30T04:00:00Z","v":2667118,"vw":3.740255},{"c":3.87,"h":4.05,"l":3.75,"n":14876,"o":3.76,"t":"2025-10-01T04:00:00Z","v":3045250,"vw":3.937471},{"c":3.93,"h":3.95,"l":3.83,"n":10715,"o":3.88,"t":"2025-10-02T04:00:00Z","v":2098438,"vw":3.885188},{"c":3.91,"h":4.0578,"l":3.875,"n":10634,"o":3.94,"t":"2025-10-03T04:00:00Z","v":2560050,"vw":3.949795},{"c":4.01,"h":4.05,"l":3.85,"n":14001,"o":3.93,"t":"2025-10-06T04:00:00Z","v":2485400,"vw":3.953739},{"c":3.93,"h":4.0309,"l":3.8645,"n":11113,"o":4.02,"t":"2025-10-07T04:00:00Z","v":1873742,"vw":3.929194},{"c":3.93,"h":4.1799,"l":3.9,"n":16623,"o":3.96,"t":"2025-10-08T04:00:00Z","v":7869370,"vw":4.0165},{"c":4,"h":4.055,"l":3.9218,"n":13401,"o":4,"t":"2025-10-09T04:00:00Z","v":2847848,"vw":3.996147},{"c":3.92,"h":4.11,"l":3.9,"n":11846,"o":4.03,"t":"2025-10-10T04:00:00Z","v":2649549,"vw":3.961522},{"c":4,"h":4.04,"l":3.85,"n":12652,"o":3.92,"t":"2025-10-13T04:00:00Z","v":3098514,"vw":3.958014},{"c":3.97,"h":4,"l":3.82,"n":11289,"o":3.92,"t":"2025-10-14T04:00:00Z","v":2010525,"vw":3.921097},{"c":4,"h":4.11,"l":3.945,"n":11849,"o":3.98,"t":"2025-10-15T04:00:00Z","v":2277059,"vw":4.008217},{"c":3.89,"h":4.15,"l":3.88,"n":14716,"o":4,"t":"2025-10-16T04:00:00Z","v":2826394,"vw":3.991367},{"c":3.83,"h":3.935,"l":3.785,"n":11747,"o":3.85,"t":"2025-10-17T04:00:00Z","v":2133720,"vw":3.832414},{"c":4,"h":4.06,"l":3.86,"n":13494,"o":3.865,"t":"2025-10-20T04:00:00Z","v":3013303,"vw":3.971633},{"c":4.04,"h":4.1,"l":3.95,"n":13219,"o":3.98,"t":"2025-10-21T04:00:00Z","v":2284578,"vw":4.036166},{"c":3.9,"h":4,"l":3.825,"n":15825,"o":4,"t":"2025-10-22T04:00:00Z","v":2698766,"vw":3.892796},{"c":3.96,"h":4.04,"l":3.9,"n":11278,"o":3.9,"t":"2025-10-23T04:00:00Z","v":1944748,"vw":3.973367},{"c":3.95,"h":4.1,"l":3.94,"n":8740,"o":4,"t":"2025-10-24T04:00:00Z","v":1931864,"vw":3.989918},{"c":4.14,"h":4.15,"l":3.99,"n":13104,"o":3.99,"t":"2025-10-27T04:00:00Z","v":2921859,"vw":4.091734},{"c":4.06,"h":4.15,"l":4.04,"n":10331,"o":4.15,"t":"2025-10-28T04:00:00Z","v":1745248,"vw":4.093719},{"c":4,"h":4.07,"l":3.93,"n":11361,"o":4.06,"t":"2025-10-29T04:00:00Z","v":2310206,"vw":4.001849},{"c":4.07,"h":4.25,"l":4.02,"n":17015,"o":4.05,"t":"2025-10-30T04:00:00Z","v":4020139,"vw":4.144499},{"c":4.05,"h":4.25,"l":3.99,"n":10564,"o":4.25,"t":"2025-10-31T04:00:00Z","v":2445165,"vw":4.07117},{"c":3.96,"h":4.05,"l":3.925,"n":12216,"o":4.03,"t":"2025-11-03T05:00:00Z","v":2188903,"vw":3.974666},{"c":3.76,"h":3.98,"l":3.74,"n":15908,"o":3.89,"t":"2025-11-04T05:00:00Z","v":3174992,"vw":3.835234},{"c":3.75,"h":3.83,"l":3.73,"n":12791,"o":3.75,"t":"2025-11-05T05:00:00Z","v":2647526,"vw":3.773751},{"c":3.94,"h":4.115,"l":3.76,"n":20543,"o":3.82,"t":"2025-11-06T05:00:00Z","v":4248643,"vw":3.914647},{"c":4.11,"h":4.16,"l":3.775,"n":22297,"o":3.92,"t":"2025-11-07T05:00:00Z","v":4258000,"vw":3.991086},{"c":4.26,"h":4.36,"l":4.06,"n":28008,"o":4.2,"t":"2025-11-10T05:00:00Z","v":6038077,"vw":4.240972},{"c":4.28,"h":4.31,"l":4.14,"n":16266,"o":4.26,"t":"2025-11-11T05:00:00Z","v":2976975,"vw":4.230902},{"c":4.23,"h":4.35,"l":4.115,"n":12585,"o":4.3,"t":"2025-11-12T05:00:00Z","v":2374134,"vw":4.209201},{"c":4.06,"h":4.2155,"l":4.03,"n":12659,"o":4.18,"t":"2025-11-13T05:00:00Z","v":2434039,"vw":4.095394},{"c":4.17,"h":4.225,"l":3.95,"n":13349,"o":3.95,"t":"2025-11-14T05:00:00Z","v":2628365,"vw":4.136623},{"c":4.19,"h":4.2189,"l":4.07,"n":13135,"o":4.14,"t":"2025-11-17T05:00:00Z","v":2313741,"vw":4.152034},{"c":4.65,"h":4.7286,"l":4.0905,"n":19895,"o":4.16,"t":"2025-11-18T05:00:00Z","v":4334226,"vw":4.47552},{"c":4.59,"h":4.75,"l":4.51,"n":22222,"o":4.54,"t":"2025-11-19T05:00:00Z","v":4030761,"vw":4.628757},{"c":4.47,"h":4.705,"l":4.4,"n":17490,"o":4.67,"t":"2025-11-20T05:00:00Z","v":2995081,"vw":4.535365},{"c":4.81,"h":4.88,"l":4.44,"n":20397,"o":4.46,"t":"2025-11-21T05:00:00Z","v":3481434,"vw":4.681902},{"c":5.1,"h":5.19,"l":4.7959,"n":21611,"o":4.825,"t":"2025-11-24T05:00:00Z","v":4683627,"vw":5.061169},{"c":5.14,"h":5.25,"l":4.98,"n":18601,"o":5.1,"t":"2025-11-25T05:00:00Z","v":3326056,"vw":5.126118},{"c":5.17,"h":5.31,"l":5.1,"n":14714,"o":5.11,"t":"2025-11-26T05:00:00Z","v":2561290,"vw":5.214665},{"c":5.26,"h":5.33,"l":5.15,"n":11949,"o":5.21,"t":"2025-11-28T05:00:00Z","v":2119835,"vw":5.228557},{"c":4.93,"h":5.115,"l":4.73,"n":18275,"o":5.08,"t":"2025-12-01T05:00:00Z","v":4393552,"vw":4.953021},{"c":4.76,"h":5,"l":4.75,"n":16098,"o":5,"t":"2025-12-02T05:00:00Z","v":3020974,"vw":4.857673},{"c":5.11,"h":5.15,"l":4.7,"n":15091,"o":4.82,"t":"2025-12-03T05:00:00Z","v":2566364,"vw":5.029518},{"c":5.31,"h":5.46,"l":5,"n":19091,"o":5.09,"t":"2025-12-04T05:00:00Z","v":3112724,"vw":5.293462},{"c":5.24,"h":5.44,"l":5.19,"n":15850,"o":5.31,"t":"2025-12-05T05:00:00Z","v":2583807,"vw":5.250608},{"c":5.61,"h":5.74,"l":5.025,"n":31134,"o":5.35,"t":"2025-12-08T05:00:00Z","v":5549220,"vw":5.407554},{"c":5.52,"h":5.83,"l":5.365,"n":27456,"o":5.69,"t":"2025-12-09T05:00:00Z","v":4808229,"vw":5.551767},{"c":5.43,"h":5.56,"l":5.355,"n":18936,"o":5.49,"t":"2025-12-10T05:00:00Z","v":3354527,"vw":5.468539},{"c":5.34,"h":5.63,"l":5.3101,"n":16420,"o":5.4,"t":"2025-12-11T05:00:00Z","v":2785805,"vw":5.447441},{"c":5.27,"h":6.0299,"l":5.25,"n":32385,"o":5.395,"t":"2025-12-12T05:00:00Z","v":6381933,"vw":5.55687},{"c":5.28,"h":5.5,"l":5.1699,"n":20815,"o":5.29,"t":"2025-12-15T05:00:00Z","v":3707900,"vw":5.333569},{"c":5.03,"h":5.275,"l":4.92,"n":21788,"o":5.22,"t":"2025-12-16T05:00:00Z","v":4613766,"vw":5.03197},{"c":5.09,"h":5.365,"l":5.02,"n":15937,"o":5.0252,"t":"2025-12-17T05:00:00Z","v":2877214,"vw":5.163562},{"c":5.05,"h":5.28,"l":5.02,"n":17183,"o":5.23,"t":"2025-12-18T05:00:00Z","v":2860175,"vw":5.099391},{"c":3.9,"h":4.59,"l":3.83,"n":72454,"o":4.58,"t":"2025-12-19T05:00:00Z","v":22528357,"vw":3.98958},{"c":4.14,"h":4.45,"l":3.95,"n":27921,"o":3.96,"t":"2025-12-22T05:00:00Z","v":6879449,"vw":4.206255},{"c":4,"h":4.16,"l":3.98,"n":18151,"o":4.1,"t":"2025-12-23T05:00:00Z","v":4440938,"vw":4.030271},{"c":3.98,"h":4.11,"l":3.97,"n":9499,"o":4.05,"t":"2025-12-24T05:00:00Z","v":2079886,"vw":4.005221},{"c":3.86,"h":3.99,"l":3.84,"n":11674,"o":3.97,"t":"2025-12-26T05:00:00Z","v":2924280,"vw":3.889098},{"c":3.68,"h":3.84,"l":3.65,"n":17787,"o":3.84,"t":"2025-12-29T05:00:00Z","v":4528500,"vw":3.704308},{"c":3.61,"h":3.72,"l":3.6,"n":10857,"o":3.68,"t":"2025-12-30T05:00:00Z","v":3158386,"vw":3.634862},{"c":3.61,"h":3.625,"l":3.52,"n":15487,"o":3.6,"t":"2025-12-31T05:00:00Z","v":4293108,"vw":3.582637},{"c":3.51,"h":3.66,"l":3.48,"n":13687,"o":3.62,"t":"2026-01-02T05:00:00Z","v":3567389,"vw":3.551066},{"c":4.09,"h":4.53,"l":3.96,"n":126513,"o":4.095,"t":"2026-01-05T05:00:00Z","v":26915639,"vw":4.192631},{"c":3.96,"h":4.18,"l":3.8601,"n":20654,"o":4.082,"t":"2026-01-06T05:00:00Z","v":5650592,"vw":3.962999},{"c":4.19,"h":4.36,"l":3.98,"n":28531,"o":4,"t":"2026-01-07T05:00:00Z","v":7287334,"vw":4.206941},{"c":4.08,"h":4.2171,"l":4.02,"n":13852,"o":4.15,"t":"2026-01-08T05:00:00Z","v":3843084,"vw":4.099675},{"c":4.02,"h":4.18,"l":3.985,"n":11729,"o":4.12,"t":"2026-01-09T05:00:00Z","v":3075210,"vw":4.062879},{"c":4.05,"h":4.125,"l":4,"n":11480,"o":4.08,"t":"2026-01-12T05:00:00Z","v":2763838,"vw":4.056261},{"c":4.01,"h":4.095,"l":3.96,"n":13037,"o":4.04,"t":"2026-01-13T05:00:00Z","v":2604176,"vw":4.027602},{"c":4.18,"h":4.205,"l":3.98,"n":11725,"o":4,"t":"2026-01-14T05:00:00Z","v":3266539,"vw":4.13824},{"c":4.24,"h":4.4,"l":4.05,"n":16553,"o":4.15,"t":"2026-01-15T05:00:00Z","v":4553954,"vw":4.231862},{"c":4.24,"h":4.37,"l":4.17,"n":12129,"o":4.3,"t":"2026-01-16T05:00:00Z","v":2598239,"vw":4.273587},{"c":4.23,"h":4.26,"l":4.03,"n":12853,"o":4.1,"t":"2026-01-20T05:00:00Z","v":4516644,"vw":4.196267},{"c":4.62,"h":4.625,"l":4.19,"n":19365,"o":4.25,"t":"2026-01-21T05:00:00Z","v":3909231,"vw":4.440169},{"c":5.38,"h":5.4,"l":4.65,"n":36720,"o":4.65,"t":"2026-01-22T05:00:00Z","v":8194956,"vw":5.025924},{"c":5.5,"h":6.4399,"l":5.3413,"n":61927,"o":5.4,"t":"2026-01-23T05:00:00Z","v":15507157,"vw":5.855968},{"c":5.66,"h":5.69,"l":5.19,"n":26144,"o":5.5,"t":"2026-01-26T05:00:00Z","v":5736699,"vw":5.472782},{"c":6.18,"h":6.22,"l":5.6,"n":26683,"o":5.64,"t":"2026-01-27T05:00:00Z","v":5788732,"vw":5.998748},{"c":5.12,"h":6.36,"l":5.04,"n":46298,"o":5.93,"t":"2026-01-28T05:00:00Z","v":13079967,"vw":5.471558},{"c":5.1,"h":5.49,"l":5.03,"n":19845,"o":5.22,"t":"2026-01-29T05:00:00Z","v":4089514,"vw":5.170989},{"c":5.6,"h":5.655,"l":5.03,"n":34517,"o":5.05,"t":"2026-01-30T05:00:00Z","v":6280832,"vw":5.462736},{"c":5.55,"h":5.75,"l":5.26,"n":26901,"o":5.56,"t":"2026-02-02T05:00:00Z","v":5175809,"vw":5.561349},{"c":5.47,"h":5.64,"l":5.205,"n":27186,"o":5.545,"t":"2026-02-03T05:00:00Z","v":4565876,"vw":5.397353},{"c":5.13,"h":5.53,"l":5.085,"n":20453,"o":5.47,"t":"2026-02-04T05:00:00Z","v":3557492,"vw":5.226082},{"c":4.92,"h":5.28,"l":4.88,"n":24433,"o":5.09,"t":"2026-02-05T05:00:00Z","v":3972566,"vw":5.064067},{"c":4.87,"h":5.085,"l":4.84,"n":20802,"o":5,"t":"2026-02-06T05:00:00Z","v":3846002,"vw":4.926456},{"c":4.69,"h":4.96,"l":4.65,"n":20999,"o":4.85,"t":"2026-02-09T05:00:00Z","v":3722751,"vw":4.712205},{"c":4.65,"h":4.8299,"l":4.62,"n":13263,"o":4.7,"t":"2026-02-10T05:00:00Z","v":2140747,"vw":4.713729},{"c":4.63,"h":4.745,"l":4.54,"n":14323,"o":4.72,"t":"2026-02-11T05:00:00Z","v":1866963,"vw":4.616051},{"c":4.57,"h":4.7,"l":4.47,"n":14946,"o":4.65,"t":"2026-02-12T05:00:00Z","v":2236562,"vw":4.554866},{"c":4.53,"h":4.75,"l":4.53,"n":19649,"o":4.62,"t":"2026-02-13T05:00:00Z","v":3887968,"vw":4.638117},{"c":4.5,"h":4.64,"l":4.48,"n":13578,"o":4.54,"t":"2026-02-17T05:00:00Z","v":1885381,"vw":4.548187},{"c":4.46,"h":4.55,"l":4.415,"n":13484,"o":4.5,"t":"2026-02-18T05:00:00Z","v":2829078,"vw":4.474052},{"c":4.49,"h":4.53,"l":4.27,"n":15614,"o":4.47,"t":"2026-02-19T05:00:00Z","v":3275381,"vw":4.393224},{"c":4.38,"h":4.51,"l":4.36,"n":20612,"o":4.49,"t":"2026-02-20T05:00:00Z","v":4136634,"vw":4.397},{"c":4.52,"h":4.64,"l":4.34,"n":22113,"o":4.34,"t":"2026-02-23T05:00:00Z","v":3179257,"vw":4.530299},{"c":4.57,"h":4.83,"l":4.52,"n":17240,"o":4.52,"t":"2026-02-24T05:00:00Z","v":2978990,"vw":4.670751},{"c":4.56,"h":4.61,"l":4.49,"n":14814,"o":4.59,"t":"2026-02-25T05:00:00Z","v":2056553,"vw":4.556741},{"c":4.46,"h":4.59,"l":4.38,"n":14056,"o":4.56,"t":"2026-02-26T05:00:00Z","v":1902891,"vw":4.468652},{"c":4.31,"h":4.47,"l":4.29,"n":13816,"o":4.4,"t":"2026-02-27T05:00:00Z","v":3018516,"vw":4.337187},{"c":4.16,"h":4.27,"l":4.15,"n":15503,"o":4.24,"t":"2026-03-02T05:00:00Z","v":2388513,"vw":4.192208},{"c":4.16,"h":4.26,"l":4.04,"n":18409,"o":4.05,"t":"2026-03-03T05:00:00Z","v":2863862,"vw":4.146547},{"c":4.27,"h":4.35,"l":4.1262,"n":15753,"o":4.19,"t":"2026-03-04T05:00:00Z","v":2267376,"vw":4.265431},{"c":3.505,"h":4.2,"l":3.5,"n":30089,"o":4.1,"t":"2026-03-05T05:00:00Z","v":7710076,"vw":3.7832},{"c":3.54,"h":3.745,"l":3.415,"n":22735,"o":3.54,"t":"2026-03-06T05:00:00Z","v":5385407,"vw":3.578326},{"c":3.88,"h":3.89,"l":3.61,"n":27093,"o":3.64,"t":"2026-03-09T04:00:00Z","v":5337051,"vw":3.767473},{"c":3.86,"h":4.04,"l":3.83,"n":19265,"o":3.9,"t":"2026-03-10T04:00:00Z","v":3565725,"vw":3.926013},{"c":3.8,"h":3.91,"l":3.74,"n":19301,"o":3.89,"t":"2026-03-11T04:00:00Z","v":2890379,"vw":3.803206},{"c":3.6,"h":3.77,"l":3.58,"n":16818,"o":3.77,"t":"2026-03-12T04:00:00Z","v":2959426,"vw":3.631444},{"c":3.5,"h":3.68,"l":3.47,"n":17487,"o":3.62,"t":"2026-03-13T04:00:00Z","v":3119137,"vw":3.522645},{"c":3.62,"h":3.68,"l":3.54,"n":17323,"o":3.6,"t":"2026-03-16T04:00:00Z","v":2650227,"vw":3.618609},{"c":3.53,"h":3.71,"l":3.515,"n":14880,"o":3.63,"t":"2026-03-17T04:00:00Z","v":2531657,"vw":3.581006},{"c":3.42,"h":3.52,"l":3.36,"n":18541,"o":3.5,"t":"2026-03-18T04:00:00Z","v":3477164,"vw":3.41756},{"c":3.42,"h":3.51,"l":3.34,"n":15365,"o":3.38,"t":"2026-03-19T04:00:00Z","v":2686780,"vw":3.427118},{"c":3.34,"h":3.52,"l":3.31,"n":17728,"o":3.43,"t":"2026-03-20T04:00:00Z","v":12523685,"vw":3.365855},{"c":3.44,"h":3.53,"l":3.31,"n":14976,"o":3.4,"t":"2026-03-23T04:00:00Z","v":3449338,"vw":3.446849},{"c":3.24,"h":3.41,"l":3.23,"n":15634,"o":3.37,"t":"2026-03-24T04:00:00Z","v":3345450,"vw":3.286547},{"c":3.31,"h":3.385,"l":3.235,"n":19160,"o":3.3,"t":"2026-03-25T04:00:00Z","v":4369493,"vw":3.323735},{"c":3.2,"h":3.33,"l":3.19,"n":11213,"o":3.26,"t":"2026-03-26T04:00:00Z","v":2194841,"vw":3.241598},{"c":3.02,"h":3.19,"l":3.02,"n":12371,"o":3.16,"t":"2026-03-27T04:00:00Z","v":2674926,"vw":3.061881},{"c":2.88,"h":3.03,"l":2.87,"n":13505,"o":3.03,"t":"2026-03-30T04:00:00Z","v":3116377,"vw":2.93239},{"c":3.08,"h":3.12,"l":2.95,"n":12389,"o":2.98,"t":"2026-03-31T04:00:00Z","v":3290567,"vw":3.060535},{"c":3.12,"h":3.23,"l":3.1,"n":12116,"o":3.14,"t":"2026-04-01T04:00:00Z","v":2111682,"vw":3.149997},{"c":3.34,"h":3.345,"l":3.07,"n":12667,"o":3.1,"t":"2026-04-02T04:00:00Z","v":2737061,"vw":3.282754},{"c":3.33,"h":3.48,"l":3.3,"n":12923,"o":3.34,"t":"2026-04-06T04:00:00Z","v":2360668,"vw":3.377128},{"c":3.38,"h":3.45,"l":3.255,"n":12343,"o":3.34,"t":"2026-04-07T04:00:00Z","v":2039590,"vw":3.367143},{"c":3.37,"h":3.54,"l":3.355,"n":9549,"o":3.48,"t":"2026-04-08T04:00:00Z","v":1695770,"vw":3.414787},{"c":3.38,"h":3.44,"l":3.31,"n":10129,"o":3.35,"t":"2026-04-09T04:00:00Z","v":1989262,"vw":3.366284},{"c":3.24,"h":3.41,"l":3.22,"n":10759,"o":3.39,"t":"2026-04-10T04:00:00Z","v":1936639,"vw":3.263845},{"c":3.23,"h":3.28,"l":3.18,"n":11201,"o":3.23,"t":"2026-04-13T04:00:00Z","v":2122570,"vw":3.225769},{"c":3.29,"h":3.32,"l":3.23,"n":9076,"o":3.25,"t":"2026-04-14T04:00:00Z","v":1991029,"vw":3.278167},{"c":3.4,"h":3.42,"l":3.285,"n":11134,"o":3.33,"t":"2026-04-15T04:00:00Z","v":2080082,"vw":3.361218},{"c":3.51,"h":3.55,"l":3.35,"n":9930,"o":3.4,"t":"2026-04-16T04:00:00Z","v":2580484,"vw":3.457082},{"c":3.5,"h":3.5966,"l":3.42,"n":14145,"o":3.55,"t":"2026-04-17T04:00:00Z","v":2868827,"vw":3.496381},{"c":3.56,"h":3.58,"l":3.39,"n":8555,"o":3.45,"t":"2026-04-20T04:00:00Z","v":2161905,"vw":3.484532},{"c":3.41,"h":3.64,"l":3.39,"n":13224,"o":3.56,"t":"2026-04-21T04:00:00Z","v":3251040,"vw":3.5087},{"c":3.47,"h":3.51,"l":3.415,"n":11240,"o":3.45,"t":"2026-04-22T04:00:00Z","v":2948111,"vw":3.467623},{"c":2.89,"h":3.16,"l":2.8,"n":58444,"o":3.075,"t":"2026-04-23T04:00:00Z","v":30489110,"vw":2.952632},{"c":2.85,"h":3.01,"l":2.82,"n":31306,"o":2.95,"t":"2026-04-24T04:00:00Z","v":14733794,"vw":2.889616},{"c":2.8,"h":2.905,"l":2.75,"n":22956,"o":2.86,"t":"2026-04-27T04:00:00Z","v":5894982,"vw":2.798691},{"c":2.74,"h":2.85,"l":2.72,"n":16251,"o":2.78,"t":"2026-04-28T04:00:00Z","v":4870675,"vw":2.767192},{"c":2.63,"h":2.73,"l":2.6,"n":15360,"o":2.71,"t":"2026-04-29T04:00:00Z","v":4888623,"vw":2.636175},{"c":2.6,"h":2.675,"l":2.575,"n":14870,"o":2.66,"t":"2026-04-30T04:00:00Z","v":5675512,"vw":2.606816},{"c":2.82,"h":2.82,"l":2.56,"n":19317,"o":2.59,"t":"2026-05-01T04:00:00Z","v":4956819,"vw":2.73393},{"c":3.02,"h":3.04,"l":2.84,"n":21262,"o":2.84,"t":"2026-05-04T04:00:00Z","v":5175716,"vw":2.975558},{"c":3.06,"h":3.15,"l":3,"n":14271,"o":3.08,"t":"2026-05-05T04:00:00Z","v":3470449,"vw":3.052885},{"c":3.26,"h":3.26,"l":3.04,"n":14104,"o":3.06,"t":"2026-05-06T04:00:00Z","v":4096765,"vw":3.190775},{"c":3.04,"h":3.24,"l":2.995,"n":14171,"o":3.22,"t":"2026-05-07T04:00:00Z","v":3720560,"vw":3.058066},{"c":3.09,"h":3.11,"l":3.01,"n":12157,"o":3.07,"t":"2026-05-08T04:00:00Z","v":2858275,"vw":3.061678},{"c":3.09,"h":3.22,"l":3.06,"n":15622,"o":3.09,"t":"2026-05-11T04:00:00Z","v":2937200,"vw":3.127548},{"c":3.08,"h":3.105,"l":3.005,"n":13808,"o":3.08,"t":"2026-05-12T04:00:00Z","v":2436654,"vw":3.05922},{"c":3.02,"h":3.04,"l":2.89,"n":14133,"o":2.98,"t":"2026-05-13T04:00:00Z","v":3584671,"vw":2.978986},{"c":2.92,"h":3.0294,"l":2.9035,"n":15036,"o":3.01,"t":"2026-05-14T04:00:00Z","v":2388480,"vw":2.952545},{"c":2.85,"h":2.9382,"l":2.81,"n":10430,"o":2.9,"t":"2026-05-15T04:00:00Z","v":2286939,"vw":2.861812},{"c":2.8,"h":2.89,"l":2.72,"n":16707,"o":2.85,"t":"2026-05-18T04:00:00Z","v":3462137,"vw":2.790548},{"c":2.74,"h":2.84,"l":2.73,"n":13781,"o":2.8,"t":"2026-05-19T04:00:00Z","v":2514316,"vw":2.782404},{"c":2.82,"h":2.8488,"l":2.73,"n":12433,"o":2.75,"t":"2026-05-20T04:00:00Z","v":2229258,"vw":2.807282},{"c":2.93,"h":2.93,"l":2.77,"n":13240,"o":2.8,"t":"2026-05-21T04:00:00Z","v":3062783,"vw":2.861704},{"c":2.9,"h":3,"l":2.88,"n":9989,"o":2.94,"t":"2026-05-22T04:00:00Z","v":1989332,"vw":2.918757},{"c":2.93,"h":3,"l":2.894,"n":14398,"o":2.9,"t":"2026-05-26T04:00:00Z","v":2154150,"vw":2.948571},{"c":2.98,"h":3.03,"l":2.96,"n":12506,"o":2.99,"t":"2026-05-27T04:00:00Z","v":2597355,"vw":2.990299},{"c":3.07,"h":3.13,"l":2.98,"n":17063,"o":2.98,"t":"2026-05-28T04:00:00Z","v":3932861,"vw":3.070142},{"c":3.05,"h":3.095,"l":3.02,"n":11711,"o":3.07,"t":"2026-05-29T04:00:00Z","v":2596593,"vw":3.056148},{"c":3.01,"h":3.045,"l":2.93,"n":12231,"o":3.02,"t":"2026-06-01T04:00:00Z","v":2294472,"vw":2.995323},{"c":2.9,"h":3,"l":2.895,"n":19102,"o":2.99,"t":"2026-06-02T04:00:00Z","v":3144518,"vw":2.941287},{"c":2.87,"h":2.95,"l":2.84,"n":14698,"o":2.93,"t":"2026-06-03T04:00:00Z","v":3033310,"vw":2.879467},{"c":2.92,"h":2.995,"l":2.84,"n":18456,"o":2.84,"t":"2026-06-04T04:00:00Z","v":2818742,"vw":2.93288},{"c":2.71,"h":2.92,"l":2.685,"n":14299,"o":2.92,"t":"2026-06-05T04:00:00Z","v":3129260,"vw":2.754109},{"c":2.73,"h":2.78,"l":2.68,"n":13859,"o":2.75,"t":"2026-06-08T04:00:00Z","v":2172863,"vw":2.72817},{"c":2.66,"h":2.8,"l":2.62,"n":16599,"o":2.766,"t":"2026-06-09T04:00:00Z","v":3352810,"vw":2.680706},{"c":2.61,"h":2.705,"l":2.605,"n":21711,"o":2.62,"t":"2026-06-10T04:00:00Z","v":3042416,"vw":2.632075},{"c":2.59,"h":2.645,"l":2.5702,"n":15921,"o":2.615,"t":"2026-06-11T04:00:00Z","v":3425353,"vw":2.605466},{"c":2.61,"h":2.66,"l":2.582,"n":16764,"o":2.61,"t":"2026-06-12T04:00:00Z","v":2145429,"vw":2.615961},{"c":2.64,"h":2.676,"l":2.58,"n":19634,"o":2.62,"t":"2026-06-15T04:00:00Z","v":3516885,"vw":2.628826},{"c":2.62,"h":2.68,"l":2.6,"n":15263,"o":2.64,"t":"2026-06-16T04:00:00Z","v":2907203,"vw":2.630511},{"c":2.64,"h":2.71,"l":2.62,"n":21670,"o":2.65,"t":"2026-06-17T04:00:00Z","v":3570922,"vw":2.66461},{"c":2.7,"h":2.77,"l":2.68,"n":16553,"o":2.68,"t":"2026-06-18T04:00:00Z","v":11688258,"vw":2.710798},{"c":2.93,"h":3.045,"l":2.83,"n":18871,"o":2.84,"t":"2026-06-22T04:00:00Z","v":5776544,"vw":2.938664},{"c":2.91,"h":3.04,"l":2.875,"n":18584,"o":2.88,"t":"2026-06-23T04:00:00Z","v":4223930,"vw":2.96734},{"c":2.95,"h":3.04,"l":2.92,"n":25976,"o":2.92,"t":"2026-06-24T04:00:00Z","v":3494100,"vw":2.977737},{"c":2.87,"h":2.995,"l":2.86,"n":14994,"o":2.96,"t":"2026-06-25T04:00:00Z","v":2782901,"vw":2.905127},{"c":2.82,"h":2.904,"l":2.74,"n":24297,"o":2.85,"t":"2026-06-26T04:00:00Z","v":17105457,"vw":2.815495},{"c":2.94,"h":2.94,"l":2.79,"n":20426,"o":2.85,"t":"2026-06-29T04:00:00Z","v":3638896,"vw":2.880271},{"c":3.04,"h":3.14,"l":2.914,"n":20536,"o":2.95,"t":"2026-06-30T04:00:00Z","v":4332513,"vw":3.057046},{"c":3.15,"h":3.4,"l":3,"n":33773,"o":3.02,"t":"2026-07-01T04:00:00Z","v":7976047,"vw":3.237652},{"c":3.16,"h":3.2595,"l":3.1,"n":17684,"o":3.18,"t":"2026-07-02T04:00:00Z","v":4077559,"vw":3.172408},{"c":3.08,"h":3.3,"l":3.08,"n":16811,"o":3.25,"t":"2026-07-06T04:00:00Z","v":4348126,"vw":3.168138},{"c":3.02,"h":3.12,"l":2.96,"n":20649,"o":3.08,"t":"2026-07-07T04:00:00Z","v":4619773,"vw":3.01108},{"c":3.11,"h":3.11,"l":2.93,"n":15650,"o":2.94,"t":"2026-07-08T04:00:00Z","v":3520287,"vw":3.051186},{"c":3.12,"h":3.1487,"l":3.0405,"n":14548,"o":3.11,"t":"2026-07-09T04:00:00Z","v":2877013,"vw":3.098417},{"c":3.05,"h":3.135,"l":2.95,"n":17412,"o":3.12,"t":"2026-07-10T04:00:00Z","v":2992868,"vw":3.028354},{"c":2.99,"h":3.02,"l":2.92,"n":16861,"o":3.01,"t":"2026-07-13T04:00:00Z","v":2457108,"vw":2.97016},{"c":2.93,"h":3.015,"l":2.9,"n":16249,"o":2.98,"t":"2026-07-14T04:00:00Z","v":3298999,"vw":2.942192},{"c":2.98,"h":3,"l":2.885,"n":12310,"o":2.94,"t":"2026-07-15T04:00:00Z","v":2862418,"vw":2.958462},{"c":2.85,"h":2.9743,"l":2.81,"n":13998,"o":2.96,"t":"2026-07-16T04:00:00Z","v":2995442,"vw":2.86422},{"c":2.87,"h":2.95,"l":2.77,"n":13500,"o":2.79,"t":"2026-07-17T04:00:00Z","v":2963793,"vw":2.886065},{"c":2.81,"h":2.9099,"l":2.79,"n":11452,"o":2.89,"t":"2026-07-20T04:00:00Z","v":2614505,"vw":2.819561},{"c":2.82,"h":2.87,"l":2.78,"n":11354,"o":2.81,"t":"2026-07-21T04:00:00Z","v":1984662,"vw":2.81471},{"c":2.81,"h":2.865,"l":2.765,"n":10258,"o":2.81,"t":"2026-07-22T04:00:00Z","v":2290555,"vw":2.806816},{"c":2.84,"h":2.84,"l":2.75,"n":11133,"o":2.79,"t":"2026-07-23T04:00:00Z","v":1625879,"vw":2.807885},{"c":2.77,"h":2.889,"l":2.76,"n":9975,"o":2.85,"t":"2026-07-24T04:00:00Z","v":1911572,"vw":2.781104},{"c":2.96,"h":3.03,"l":2.8,"n":14353,"o":2.8,"t":"2026-07-27T04:00:00Z","v":4060031,"vw":2.934108},{"c":2.99,"h":3.31,"l":2.815,"n":68833,"o":3.162,"t":"2026-07-28T04:00:00Z","v":17142707,"vw":2.970019},{"c":2.92,"h":3.1,"l":2.895,"n":26173,"o":3,"t":"2026-07-29T04:00:00Z","v":8301393,"vw":2.983331},{"c":2.98,"h":3.005,"l":2.86,"n":18715,"o":2.925,"t":"2026-07-30T04:00:00Z","v":5439393,"vw":2.943476},{"c":2.84,"h":2.99,"l":2.78,"n":16747,"o":2.99,"t":"2026-07-31T04:00:00Z","v":3891152,"vw":2.845346},{"c":3,"h":3.025,"l":2.855,"n":25058,"o":2.882,"t":"2026-08-03T04:00:00Z","v":4647388,"vw":2.97266},{"c":3.07,"h":3.08,"l":2.95,"n":29867,"o":3.01,"t":"2026-08-04T04:00:00Z","v":8163011,"vw":3.014793},{"c":3.03,"h":3.12,"l":3.005,"n":17285,"o":3.07,"t":"2026-08-05T04:00:00Z","v":3163996,"vw":3.045253},{"c":3.01,"h":3.05,"l":2.95,"n":17757,"o":3.03,"t":"2026-08-06T04:00:00Z","v":3977271,"vw":3.001444},{"c":3.08,"h":3.1,"l":3,"n":18289,"o":3.05,"t":"2026-08-07T04:00:00Z","v":4493819,"vw":3.05677},{"c":3.05,"h":3.1,"l":2.99,"n":23808,"o":3.09,"t":"2026-08-10T04:00:00Z","v":5260477,"vw":3.032773},{"c":3,"h":3.08,"l":2.98,"n":19585,"o":3.06,"t":"2026-08-11T04:00:00Z","v":3634674,"vw":3.015919},{"c":2.93,"h":3.2,"l":2.92,"n":29667,"o":3.05,"t":"2026-08-12T04:00:00Z","v":6016785,"vw":3.065659},{"c":2.88,"h":2.96,"l":2.84,"n":12891,"o":2.95,"t":"2026-08-13T04:00:00Z","v":4105216,"vw":2.892077},{"c":2.94,"h":2.97,"l":2.86,"n":18388,"o":2.95,"t":"2026-08-14T04:00:00Z","v":3062222,"vw":2.915867},{"c":3,"h":3.02,"l":2.9,"n":11339,"o":2.94,"t":"2026-08-17T04:00:00Z","v":4055185,"vw":2.991209},{"c":2.97,"h":3.03,"l":2.96,"n":9342,"o":2.99,"t":"2026-08-18T04:00:00Z","v":2472049,"vw":2.986934},{"c":3.12,"h":3.2,"l":3.005,"n":22320,"o":3.04,"t":"2026-08-19T04:00:00Z","v":10793523,"vw":3.088906},{"c":2.95,"h":3.08,"l":2.92,"n":12018,"o":3.07,"t":"2026-08-20T04:00:00Z","v":4672375,"vw":2.966231},{"c":3.11,"h":3.24,"l":2.95,"n":15170,"o":2.98,"t":"2026-08-21T04:00:00Z","v":6136618,"vw":3.149804},{"c":3.11,"h":3.13,"l":3.025,"n":14505,"o":3.13,"t":"2026-08-24T04:00:00Z","v":2722229,"vw":3.093696},{"c":3.2,"h":3.225,"l":3.11,"n":14535,"o":3.14,"t":"2026-08-25T04:00:00Z","v":3819814,"vw":3.188448},{"c":3.15,"h":3.2,"l":3.09,"n":17324,"o":3.2,"t":"2026-08-26T04:00:00Z","v":4050279,"vw":3.139578},{"c":3.24,"h":3.25,"l":3.1301,"n":11173,"o":3.19,"t":"2026-08-27T04:00:00Z","v":2278005,"vw":3.204204},{"c":3.11,"h":3.23,"l":3.06,"n":10643,"o":3.21,"t":"2026-08-28T04:00:00Z","v":3184643,"vw":3.114597},{"c":3.11,"h":3.135,"l":3.06,"n":12113,"o":3.08,"t":"2026-08-31T04:00:00Z","v":2216503,"vw":3.101164},{"c":3.09,"h":3.095,"l":3.02,"n":11339,"o":3.07,"t":"2026-09-01T04:00:00Z","v":2354947,"vw":3.06542},{"c":3.28,"h":3.34,"l":3.1,"n":21933,"o":3.1,"t":"2026-09-02T04:00:00Z","v":7468223,"vw":3.261872},{"c":3.23,"h":3.32,"l":3.19,"n":12174,"o":3.3,"t":"2026-09-03T04:00:00Z","v":2552113,"vw":3.231476},{"c":3.42,"h":3.43,"l":3.25,"n":21946,"o":3.28,"t":"2026-09-04T04:00:00Z","v":4859779,"vw":3.346086},{"c":3.36,"h":3.5499,"l":3.34,"n":19654,"o":3.46,"t":"2026-09-08T04:00:00Z","v":3587494,"vw":3.39404},{"c":3.35,"h":3.425,"l":3.291,"n":21912,"o":3.35,"t":"2026-09-09T04:00:00Z","v":3075982,"vw":3.33606},{"c":3.29,"h":3.345,"l":3.25,"n":13743,"o":3.32,"t":"2026-09-10T04:00:00Z","v":2561348,"vw":3.284224},{"c":3.27,"h":3.41,"l":3.26,"n":18016,"o":3.33,"t":"2026-09-11T04:00:00Z","v":2704559,"vw":3.299412},{"c":3.3,"h":3.36,"l":3.27,"n":24661,"o":3.27,"t":"2026-09-14T04:00:00Z","v":2465495,"vw":3.319148},{"c":3.23,"h":3.31,"l":3.21,"n":17856,"o":3.3,"t":"2026-09-15T04:00:00Z","v":2339148,"vw":3.253431},{"c":3.24,"h":3.29,"l":3.195,"n":23991,"o":3.27,"t":"2026-09-16T04:00:00Z","v":3330940,"vw":3.245324},{"c":3.24,"h":3.35,"l":3.21,"n":19391,"o":3.31,"t":"2026-09-17T04:00:00Z","v":3455518,"vw":3.266242},{"c":3.25,"h":3.26,"l":3.18,"n":36709,"o":3.23,"t":"2026-09-18T04:00:00Z","v":12161277,"vw":3.239746},{"c":3.27,"h":3.3404,"l":3.24,"n":41074,"o":3.31,"t":"2026-09-21T04:00:00Z","v":3521887,"vw":3.276894},{"c":3.41,"h":3.41,"l":3.25,"n":24625,"o":3.33,"t":"2026-09-22T04:00:00Z","v":4000107,"vw":3.352807},{"c":3.19,"h":3.425,"l":3.15,"n":42901,"o":3.42,"t":"2026-09-23T04:00:00Z","v":4531474,"vw":3.227841},{"c":3.04,"h":3.2,"l":2.98,"n":33647,"o":3.18,"t":"2026-09-24T04:00:00Z","v":3677018,"vw":3.065768},{"c":3.06,"h":3.11,"l":3,"n":28733,"o":3.05,"t":"2026-09-25T04:00:00Z","v":2853570,"vw":3.057946},{"c":2.96,"h":3.07,"l":2.95,"n":20712,"o":3.04,"t":"2026-09-28T04:00:00Z","v":3356623,"vw":2.992056},{"c":2.97,"h":3.006,"l":2.92,"n":20737,"o":2.99,"t":"2026-09-29T04:00:00Z","v":2563685,"vw":2.954823},{"c":2.86,"h":2.99,"l":2.86,"n":21088,"o":2.99,"t":"2026-09-30T04:00:00Z","v":4922517,"vw":2.914775},{"c":2.76,"h":2.85,"l":2.75,"n":19455,"o":2.85,"t":"2026-10-01T04:00:00Z","v":3593462,"vw":2.78279},{"c":2.735,"h":2.81,"l":2.71,"n":18246,"o":2.8,"t":"2026-10-02T04:00:00Z","v":4252759,"vw":2.743604},{"c":2.67,"h":2.7467,"l":2.65,"n":23246,"o":2.73,"t":"2026-10-05T04:00:00Z","v":3839581,"vw":2.678113},{"c":2.67,"h":2.7,"l":2.64,"n":17881,"o":2.7,"t":"2026-10-06T04:00:00Z","v":7627439,"vw":2.667538},{"c":2.66,"h":2.74,"l":2.63,"n":18088,"o":2.64,"t":"2026-10-07T04:00:00Z","v":3168091,"vw":2.691918},{"c":2.6,"h":2.66,"l":2.55,"n":17161,"o":2.66,"t":"2026-10-08T04:00:00Z","v":4931215,"vw":2.591536},{"c":2.61,"h":2.64,"l":2.57,"n":12556,"o":2.6,"t":"2026-10-09T04:00:00Z","v":2677761,"vw":2.611147},{"c":2.56,"h":2.625,"l":2.56,"n":14587,"o":2.59,"t":"2026-10-12T04:00:00Z","v":2159755,"vw":2.581579},{"c":2.43,"h":2.56,"l":2.43,"n":18009,"o":2.56,"t":"2026-10-13T04:00:00Z","v":3717620,"vw":2.478881},{"c":2.31,"h":2.41,"l":2.29,"n":15782,"o":2.4,"t":"2026-10-14T04:00:00Z","v":5627035,"vw":2.33057},{"c":2.36,"h":2.38,"l":2.29,"n":14611,"o":2.31,"t":"2026-10-15T04:00:00Z","v":3353781,"vw":2.333935},{"c":2.2,"h":2.3691,"l":2.17,"n":14645,"o":2.365,"t":"2026-10-16T04:00:00Z","v":4243497,"vw":2.232965},{"c":2.23,"h":2.26,"l":2.18,"n":10880,"o":2.22,"t":"2026-10-19T04:00:00Z","v":2611332,"vw":2.218436},{"c":2.3,"h":2.32,"l":2.2,"n":11503,"o":2.22,"t":"2026-10-20T04:00:00Z","v":2305609,"vw":2.281181},{"c":2.285,"h":2.35,"l":2.27,"n":7145,"o":2.31,"t":"2026-10-21T04:00:00Z","v":2011319,"vw":2.30429}],"volatilityBars":[{"c":2.5,"h":2.5,"l":2.47,"n":11,"o":2.5,"t":"2026-10-14T08:00:00Z","v":1235,"vw":2.489754},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T10:15:00Z","v":1200,"vw":2.5},{"c":2.4982,"h":2.4982,"l":2.4982,"n":2,"o":2.4982,"t":"2026-10-14T11:00:00Z","v":106,"vw":2.4982},{"c":2.4823,"h":2.4823,"l":2.4823,"n":1,"o":2.4823,"t":"2026-10-14T11:30:00Z","v":500,"vw":2.4823},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-14T11:45:00Z","v":1240,"vw":2.44},{"c":2.45,"h":2.45,"l":2.44,"n":3,"o":2.44,"t":"2026-10-14T12:00:00Z","v":7400,"vw":2.441216},{"c":2.4745,"h":2.4745,"l":2.42,"n":7,"o":2.45,"t":"2026-10-14T12:15:00Z","v":27443,"vw":2.44969},{"c":2.44,"h":2.44,"l":2.42,"n":27,"o":2.44,"t":"2026-10-14T12:30:00Z","v":26703,"vw":2.438116},{"c":2.45,"h":2.45,"l":2.4,"n":14,"o":2.4,"t":"2026-10-14T12:45:00Z","v":3605,"vw":2.406452},{"c":2.42,"h":2.42,"l":2.4124,"n":2,"o":2.4124,"t":"2026-10-14T13:00:00Z","v":1065,"vw":2.417752},{"c":2.3768,"h":2.42,"l":2.3768,"n":15,"o":2.42,"t":"2026-10-14T13:15:00Z","v":1700,"vw":2.403803},{"c":2.39,"h":2.41,"l":2.36,"n":1454,"o":2.4,"t":"2026-10-14T13:30:00Z","v":307070,"vw":2.382018},{"c":2.37,"h":2.41,"l":2.37,"n":897,"o":2.39,"t":"2026-10-14T13:45:00Z","v":224018,"vw":2.397673},{"c":2.34,"h":2.38,"l":2.34,"n":972,"o":2.37,"t":"2026-10-14T14:00:00Z","v":244642,"vw":2.362999},{"c":2.3272,"h":2.35,"l":2.32,"n":874,"o":2.346,"t":"2026-10-14T14:15:00Z","v":296381,"vw":2.324331},{"c":2.3286,"h":2.34,"l":2.32,"n":802,"o":2.325,"t":"2026-10-14T14:30:00Z","v":111632,"vw":2.327155},{"c":2.305,"h":2.34,"l":2.3,"n":793,"o":2.33,"t":"2026-10-14T14:45:00Z","v":202003,"vw":2.314696},{"c":2.315,"h":2.32,"l":2.3001,"n":348,"o":2.305,"t":"2026-10-14T15:00:00Z","v":97731,"vw":2.309253},{"c":2.315,"h":2.32,"l":2.31,"n":274,"o":2.3198,"t":"2026-10-14T15:15:00Z","v":228585,"vw":2.315804},{"c":2.31,"h":2.325,"l":2.31,"n":353,"o":2.31,"t":"2026-10-14T15:30:00Z","v":86287,"vw":2.318931},{"c":2.305,"h":2.32,"l":2.3,"n":338,"o":2.315,"t":"2026-10-14T15:45:00Z","v":79908,"vw":2.310669},{"c":2.3001,"h":2.31,"l":2.295,"n":545,"o":2.305,"t":"2026-10-14T16:00:00Z","v":293828,"vw":2.301628},{"c":2.315,"h":2.32,"l":2.3,"n":313,"o":2.31,"t":"2026-10-14T16:15:00Z","v":110490,"vw":2.305973},{"c":2.295,"h":2.32,"l":2.29,"n":365,"o":2.3159,"t":"2026-10-14T16:30:00Z","v":75713,"vw":2.30246},{"c":2.33,"h":2.33,"l":2.29,"n":429,"o":2.295,"t":"2026-10-14T16:45:00Z","v":87334,"vw":2.304065},{"c":2.3414,"h":2.345,"l":2.3203,"n":401,"o":2.325,"t":"2026-10-14T17:00:00Z","v":119618,"vw":2.337936},{"c":2.345,"h":2.35,"l":2.34,"n":294,"o":2.34,"t":"2026-10-14T17:15:00Z","v":76987,"vw":2.343657},{"c":2.335,"h":2.35,"l":2.33,"n":277,"o":2.345,"t":"2026-10-14T17:30:00Z","v":63033,"vw":2.338968},{"c":2.34,"h":2.34,"l":2.33,"n":210,"o":2.335,"t":"2026-10-14T17:45:00Z","v":52767,"vw":2.333822},{"c":2.35,"h":2.35,"l":2.33,"n":350,"o":2.34,"t":"2026-10-14T18:00:00Z","v":93634,"vw":2.337466},{"c":2.325,"h":2.35,"l":2.32,"n":552,"o":2.35,"t":"2026-10-14T18:15:00Z","v":378823,"vw":2.339258},{"c":2.315,"h":2.33,"l":2.31,"n":255,"o":2.32,"t":"2026-10-14T18:30:00Z","v":45011,"vw":2.317684},{"c":2.315,"h":2.32,"l":2.31,"n":370,"o":2.31,"t":"2026-10-14T18:45:00Z","v":93975,"vw":2.31383},{"c":2.31,"h":2.32,"l":2.3,"n":406,"o":2.31,"t":"2026-10-14T19:00:00Z","v":86010,"vw":2.306957},{"c":2.355,"h":2.36,"l":2.305,"n":854,"o":2.305,"t":"2026-10-14T19:15:00Z","v":292780,"vw":2.334678},{"c":2.335,"h":2.36,"l":2.33,"n":716,"o":2.355,"t":"2026-10-14T19:30:00Z","v":195811,"vw":2.344175},{"c":2.305,"h":2.3398,"l":2.3,"n":2079,"o":2.335,"t":"2026-10-14T19:45:00Z","v":1127800,"vw":2.321134},{"c":2.31,"h":2.31,"l":2.31,"n":28,"o":2.31,"t":"2026-10-14T20:00:00Z","v":469187,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-14T20:30:00Z","v":430,"vw":2.31},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-14T20:45:00Z","v":100,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-14T21:15:00Z","v":540,"vw":2.32},{"c":2.31,"h":2.3198,"l":2.31,"n":2,"o":2.3198,"t":"2026-10-14T21:30:00Z","v":800,"vw":2.316125},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-10-14T21:45:00Z","v":6254,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T22:15:00Z","v":1117,"vw":2.3},{"c":2.3003,"h":2.31,"l":2.3003,"n":2,"o":2.31,"t":"2026-10-14T22:45:00Z","v":500,"vw":2.30612},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T23:30:00Z","v":100,"vw":2.31},{"c":2.3099,"h":2.3099,"l":2.3,"n":3,"o":2.3,"t":"2026-10-14T23:45:00Z","v":1150,"vw":2.308112},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-15T08:00:00Z","v":120,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-15T08:15:00Z","v":400,"vw":2.3},{"c":2.2928,"h":2.2928,"l":2.2928,"n":1,"o":2.2928,"t":"2026-10-15T08:30:00Z","v":200,"vw":2.2928},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-15T09:15:00Z","v":300,"vw":2.23},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-15T09:45:00Z","v":1434,"vw":2.3},{"c":2.32,"h":2.32,"l":2.2706,"n":8,"o":2.3,"t":"2026-10-15T11:00:00Z","v":588,"vw":2.295747},{"c":2.3137,"h":2.32,"l":2.3,"n":7,"o":2.3,"t":"2026-10-15T11:30:00Z","v":2208,"vw":2.306912},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T12:00:00Z","v":6000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-15T12:15:00Z","v":250,"vw":2.3},{"c":2.29,"h":2.3,"l":2.29,"n":18,"o":2.3,"t":"2026-10-15T12:30:00Z","v":8144,"vw":2.291975},{"c":2.2901,"h":2.2901,"l":2.2901,"n":1,"o":2.2901,"t":"2026-10-15T12:45:00Z","v":200,"vw":2.2901},{"c":2.31,"h":2.31,"l":2.3097,"n":12,"o":2.3097,"t":"2026-10-15T13:15:00Z","v":422,"vw":2.309825},{"c":2.365,"h":2.365,"l":2.29,"n":721,"o":2.31,"t":"2026-10-15T13:30:00Z","v":167578,"vw":2.327613},{"c":2.335,"h":2.38,"l":2.32,"n":2237,"o":2.3683,"t":"2026-10-15T13:45:00Z","v":682602,"vw":2.339417},{"c":2.35,"h":2.355,"l":2.335,"n":610,"o":2.335,"t":"2026-10-15T14:00:00Z","v":127323,"vw":2.345994},{"c":2.32,"h":2.35,"l":2.32,"n":396,"o":2.345,"t":"2026-10-15T14:15:00Z","v":70182,"vw":2.332559},{"c":2.3399,"h":2.3399,"l":2.31,"n":812,"o":2.325,"t":"2026-10-15T14:30:00Z","v":180738,"vw":2.321994},{"c":2.33,"h":2.34,"l":2.33,"n":531,"o":2.335,"t":"2026-10-15T14:45:00Z","v":48459,"vw":2.333281},{"c":2.335,"h":2.34,"l":2.33,"n":397,"o":2.33,"t":"2026-10-15T15:00:00Z","v":34701,"vw":2.334824},{"c":2.32,"h":2.34,"l":2.32,"n":597,"o":2.335,"t":"2026-10-15T15:15:00Z","v":99576,"vw":2.329815},{"c":2.315,"h":2.3272,"l":2.31,"n":744,"o":2.32,"t":"2026-10-15T15:30:00Z","v":199569,"vw":2.320708},{"c":2.315,"h":2.3191,"l":2.3,"n":651,"o":2.315,"t":"2026-10-15T15:45:00Z","v":85023,"vw":2.309471},{"c":2.305,"h":2.32,"l":2.3,"n":352,"o":2.31,"t":"2026-10-15T16:00:00Z","v":145214,"vw":2.307606},{"c":2.315,"h":2.32,"l":2.3,"n":485,"o":2.3,"t":"2026-10-15T16:15:00Z","v":185494,"vw":2.315334},{"c":2.325,"h":2.33,"l":2.31,"n":430,"o":2.315,"t":"2026-10-15T16:30:00Z","v":102371,"vw":2.321998},{"c":2.325,"h":2.33,"l":2.32,"n":249,"o":2.325,"t":"2026-10-15T16:45:00Z","v":15417,"vw":2.325705},{"c":2.325,"h":2.33,"l":2.32,"n":382,"o":2.32,"t":"2026-10-15T17:00:00Z","v":29186,"vw":2.325056},{"c":2.315,"h":2.325,"l":2.31,"n":277,"o":2.325,"t":"2026-10-15T17:15:00Z","v":47124,"vw":2.320588},{"c":2.325,"h":2.33,"l":2.31,"n":291,"o":2.32,"t":"2026-10-15T17:30:00Z","v":49038,"vw":2.321376},{"c":2.3228,"h":2.33,"l":2.315,"n":282,"o":2.325,"t":"2026-10-15T17:45:00Z","v":73222,"vw":2.321006},{"c":2.32,"h":2.33,"l":2.32,"n":209,"o":2.325,"t":"2026-10-15T18:00:00Z","v":23659,"vw":2.325224},{"c":2.31,"h":2.325,"l":2.31,"n":301,"o":2.325,"t":"2026-10-15T18:15:00Z","v":72918,"vw":2.319221},{"c":2.31,"h":2.32,"l":2.31,"n":203,"o":2.315,"t":"2026-10-15T18:30:00Z","v":19491,"vw":2.314199},{"c":2.315,"h":2.32,"l":2.31,"n":272,"o":2.315,"t":"2026-10-15T18:45:00Z","v":25105,"vw":2.314982},{"c":2.325,"h":2.33,"l":2.315,"n":299,"o":2.32,"t":"2026-10-15T19:00:00Z","v":45011,"vw":2.322128},{"c":2.335,"h":2.34,"l":2.325,"n":364,"o":2.325,"t":"2026-10-15T19:15:00Z","v":67901,"vw":2.330369},{"c":2.35,"h":2.35,"l":2.33,"n":483,"o":2.335,"t":"2026-10-15T19:30:00Z","v":71336,"vw":2.341704},{"c":2.365,"h":2.37,"l":2.345,"n":1716,"o":2.345,"t":"2026-10-15T19:45:00Z","v":386795,"vw":2.359883},{"c":2.3615,"h":2.37,"l":2.36,"n":44,"o":2.36,"t":"2026-10-15T20:00:00Z","v":263805,"vw":2.360064},{"c":2.3602,"h":2.3699,"l":2.36,"n":4,"o":2.3699,"t":"2026-10-15T20:15:00Z","v":1475,"vw":2.364966},{"c":2.3602,"h":2.3602,"l":2.3602,"n":1,"o":2.3602,"t":"2026-10-15T20:30:00Z","v":300,"vw":2.3602},{"c":2.3603,"h":2.3603,"l":2.3603,"n":1,"o":2.3603,"t":"2026-10-15T21:00:00Z","v":200,"vw":2.3603},{"c":2.3696,"h":2.3696,"l":2.3696,"n":1,"o":2.3696,"t":"2026-10-15T21:15:00Z","v":637,"vw":2.3696},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-15T22:15:00Z","v":500,"vw":2.36},{"c":2.3604,"h":2.3604,"l":2.3604,"n":1,"o":2.3604,"t":"2026-10-15T22:30:00Z","v":250,"vw":2.3604},{"c":2.3697,"h":2.3697,"l":2.3697,"n":1,"o":2.3697,"t":"2026-10-15T22:45:00Z","v":500,"vw":2.3697},{"c":2.3605,"h":2.3618,"l":2.3605,"n":5,"o":2.3615,"t":"2026-10-15T23:00:00Z","v":1067,"vw":2.361087},{"c":2.3602,"h":2.362,"l":2.3602,"n":22,"o":2.3615,"t":"2026-10-15T23:15:00Z","v":6503,"vw":2.361318},{"c":2.3615,"h":2.3615,"l":2.3615,"n":1,"o":2.3615,"t":"2026-10-15T23:45:00Z","v":510,"vw":2.3615},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-16T09:45:00Z","v":880,"vw":2.39},{"c":2.3769,"h":2.3769,"l":2.3769,"n":1,"o":2.3769,"t":"2026-10-16T11:15:00Z","v":1000,"vw":2.3769},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-16T11:45:00Z","v":1000,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-16T13:00:00Z","v":322,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-10-16T13:15:00Z","v":1050,"vw":2.36},{"c":2.32,"h":2.3691,"l":2.31,"n":307,"o":2.365,"t":"2026-10-16T13:30:00Z","v":111095,"vw":2.343208},{"c":2.315,"h":2.315,"l":2.28,"n":700,"o":2.31,"t":"2026-10-16T13:45:00Z","v":133242,"vw":2.291831},{"c":2.32,"h":2.3314,"l":2.31,"n":574,"o":2.315,"t":"2026-10-16T14:00:00Z","v":55151,"vw":2.320593},{"c":2.3,"h":2.32,"l":2.3,"n":551,"o":2.32,"t":"2026-10-16T14:15:00Z","v":54797,"vw":2.314469},{"c":2.32,"h":2.33,"l":2.3,"n":517,"o":2.305,"t":"2026-10-16T14:30:00Z","v":74456,"vw":2.322596},{"c":2.315,"h":2.33,"l":2.31,"n":492,"o":2.325,"t":"2026-10-16T14:45:00Z","v":30512,"vw":2.31883},{"c":2.305,"h":2.315,"l":2.295,"n":514,"o":2.31,"t":"2026-10-16T15:00:00Z","v":128897,"vw":2.301719},{"c":2.29,"h":2.3,"l":2.28,"n":286,"o":2.3,"t":"2026-10-16T15:15:00Z","v":42101,"vw":2.286644},{"c":2.295,"h":2.305,"l":2.285,"n":372,"o":2.29,"t":"2026-10-16T15:30:00Z","v":54666,"vw":2.295614},{"c":2.28,"h":2.2971,"l":2.28,"n":203,"o":2.295,"t":"2026-10-16T15:45:00Z","v":35003,"vw":2.287782},{"c":2.28,"h":2.29,"l":2.28,"n":646,"o":2.285,"t":"2026-10-16T16:00:00Z","v":187763,"vw":2.280862},{"c":2.2632,"h":2.29,"l":2.26,"n":414,"o":2.28,"t":"2026-10-16T16:15:00Z","v":98672,"vw":2.282314},{"c":2.245,"h":2.27,"l":2.23,"n":861,"o":2.26,"t":"2026-10-16T16:30:00Z","v":473375,"vw":2.249189},{"c":2.245,"h":2.25,"l":2.225,"n":434,"o":2.245,"t":"2026-10-16T16:45:00Z","v":95350,"vw":2.238556},{"c":2.235,"h":2.25,"l":2.23,"n":422,"o":2.245,"t":"2026-10-16T17:00:00Z","v":39773,"vw":2.240485},{"c":2.225,"h":2.24,"l":2.22,"n":297,"o":2.235,"t":"2026-10-16T17:15:00Z","v":85025,"vw":2.227122},{"c":2.235,"h":2.24,"l":2.22,"n":359,"o":2.22,"t":"2026-10-16T17:30:00Z","v":86037,"vw":2.231233},{"c":2.22,"h":2.24,"l":2.22,"n":278,"o":2.235,"t":"2026-10-16T17:45:00Z","v":90414,"vw":2.227559},{"c":2.225,"h":2.23,"l":2.21,"n":460,"o":2.225,"t":"2026-10-16T18:00:00Z","v":145201,"vw":2.224329},{"c":2.23,"h":2.24,"l":2.226,"n":297,"o":2.226,"t":"2026-10-16T18:15:00Z","v":95330,"vw":2.23133},{"c":2.24,"h":2.25,"l":2.23,"n":423,"o":2.2321,"t":"2026-10-16T18:30:00Z","v":120494,"vw":2.238657},{"c":2.238,"h":2.25,"l":2.23,"n":312,"o":2.24,"t":"2026-10-16T18:45:00Z","v":78274,"vw":2.239598},{"c":2.235,"h":2.24,"l":2.23,"n":340,"o":2.23,"t":"2026-10-16T19:00:00Z","v":59123,"vw":2.232616},{"c":2.235,"h":2.24,"l":2.23,"n":325,"o":2.2313,"t":"2026-10-16T19:15:00Z","v":68903,"vw":2.232239},{"c":2.2,"h":2.235,"l":2.2,"n":684,"o":2.235,"t":"2026-10-16T19:30:00Z","v":122577,"vw":2.215368},{"c":2.195,"h":2.205,"l":2.17,"n":3239,"o":2.205,"t":"2026-10-16T19:45:00Z","v":1189359,"vw":2.184693},{"c":2.21,"h":2.22,"l":2.2,"n":15,"o":2.2,"t":"2026-10-16T20:00:00Z","v":459581,"vw":2.20053},{"c":2.21,"h":2.219,"l":2.21,"n":4,"o":2.219,"t":"2026-10-16T20:15:00Z","v":500,"vw":2.21225},{"c":2.21,"h":2.2199,"l":2.21,"n":3,"o":2.2199,"t":"2026-10-16T21:00:00Z","v":528,"vw":2.2144},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T21:15:00Z","v":202,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-16T21:45:00Z","v":5545,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T22:00:00Z","v":250,"vw":2.23},{"c":2.2001,"h":2.2001,"l":2.2,"n":3,"o":2.2,"t":"2026-10-16T22:30:00Z","v":978,"vw":2.20005},{"c":2.22,"h":2.22,"l":2.2192,"n":3,"o":2.2192,"t":"2026-10-16T23:15:00Z","v":470,"vw":2.219787},{"c":2.2199,"h":2.2199,"l":2.2199,"n":1,"o":2.2199,"t":"2026-10-16T23:30:00Z","v":100,"vw":2.2199},{"c":2.2198,"h":2.2198,"l":2.21,"n":2,"o":2.21,"t":"2026-10-16T23:45:00Z","v":790,"vw":2.218559},{"c":2.2,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-10-19T08:00:00Z","v":990,"vw":2.194258},{"c":2.25,"h":2.25,"l":2.22,"n":7,"o":2.22,"t":"2026-10-19T11:00:00Z","v":10554,"vw":2.221199},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T11:15:00Z","v":250,"vw":2.25},{"c":2.22,"h":2.25,"l":2.215,"n":5,"o":2.25,"t":"2026-10-19T11:45:00Z","v":24150,"vw":2.220124},{"c":2.22,"h":2.2336,"l":2.22,"n":3,"o":2.2336,"t":"2026-10-19T12:00:00Z","v":617,"vw":2.229067},{"c":2.2351,"h":2.24,"l":2.2351,"n":2,"o":2.24,"t":"2026-10-19T12:15:00Z","v":690,"vw":2.23652},{"c":2.2399,"h":2.2399,"l":2.2399,"n":1,"o":2.2399,"t":"2026-10-19T12:30:00Z","v":27678,"vw":2.2399},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-19T12:45:00Z","v":199,"vw":2.23},{"c":2.238,"h":2.238,"l":2.238,"n":1,"o":2.238,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.238},{"c":2.24,"h":2.24,"l":2.23,"n":12,"o":2.23,"t":"2026-10-19T13:15:00Z","v":8048,"vw":2.238675},{"c":2.21,"h":2.26,"l":2.209,"n":566,"o":2.22,"t":"2026-10-19T13:30:00Z","v":281717,"vw":2.232865},{"c":2.19,"h":2.21,"l":2.19,"n":280,"o":2.2,"t":"2026-10-19T13:45:00Z","v":84427,"vw":2.195751},{"c":2.205,"h":2.21,"l":2.18,"n":473,"o":2.19,"t":"2026-10-19T14:00:00Z","v":115514,"vw":2.19092},{"c":2.225,"h":2.225,"l":2.2099,"n":402,"o":2.21,"t":"2026-10-19T14:15:00Z","v":73373,"vw":2.217932},{"c":2.2,"h":2.23,"l":2.2,"n":907,"o":2.225,"t":"2026-10-19T14:30:00Z","v":104154,"vw":2.219258},{"c":2.195,"h":2.21,"l":2.195,"n":334,"o":2.2,"t":"2026-10-19T14:45:00Z","v":36719,"vw":2.201629},{"c":2.19,"h":2.2,"l":2.19,"n":248,"o":2.195,"t":"2026-10-19T15:00:00Z","v":21883,"vw":2.194746},{"c":2.205,"h":2.215,"l":2.19,"n":387,"o":2.19,"t":"2026-10-19T15:15:00Z","v":65120,"vw":2.205859},{"c":2.21,"h":2.21,"l":2.2,"n":188,"o":2.205,"t":"2026-10-19T15:30:00Z","v":27103,"vw":2.204502},{"c":2.195,"h":2.205,"l":2.19,"n":328,"o":2.2001,"t":"2026-10-19T15:45:00Z","v":84307,"vw":2.199121},{"c":2.195,"h":2.195,"l":2.18,"n":350,"o":2.19,"t":"2026-10-19T16:00:00Z","v":52463,"vw":2.189404},{"c":2.195,"h":2.2,"l":2.19,"n":158,"o":2.19,"t":"2026-10-19T16:15:00Z","v":18706,"vw":2.193754},{"c":2.21,"h":2.23,"l":2.19,"n":474,"o":2.195,"t":"2026-10-19T16:30:00Z","v":94626,"vw":2.214468},{"c":2.23,"h":2.23,"l":2.21,"n":304,"o":2.215,"t":"2026-10-19T16:45:00Z","v":39692,"vw":2.219796},{"c":2.23,"h":2.23,"l":2.22,"n":189,"o":2.225,"t":"2026-10-19T17:00:00Z","v":19712,"vw":2.225466},{"c":2.225,"h":2.23,"l":2.22,"n":237,"o":2.225,"t":"2026-10-19T17:15:00Z","v":50599,"vw":2.222437},{"c":2.21,"h":2.23,"l":2.21,"n":413,"o":2.225,"t":"2026-10-19T17:30:00Z","v":102102,"vw":2.22359},{"c":2.215,"h":2.216,"l":2.2,"n":343,"o":2.21,"t":"2026-10-19T17:45:00Z","v":59944,"vw":2.210048},{"c":2.205,"h":2.215,"l":2.2,"n":240,"o":2.215,"t":"2026-10-19T18:00:00Z","v":34449,"vw":2.202625},{"c":2.205,"h":2.21,"l":2.2,"n":157,"o":2.205,"t":"2026-10-19T18:15:00Z","v":28386,"vw":2.206305},{"c":2.205,"h":2.21,"l":2.2,"n":236,"o":2.205,"t":"2026-10-19T18:30:00Z","v":29697,"vw":2.204886},{"c":2.22,"h":2.22,"l":2.205,"n":396,"o":2.205,"t":"2026-10-19T18:45:00Z","v":76299,"vw":2.214708},{"c":2.22,"h":2.225,"l":2.2121,"n":330,"o":2.216,"t":"2026-10-19T19:00:00Z","v":66579,"vw":2.218654},{"c":2.21,"h":2.23,"l":2.21,"n":463,"o":2.22,"t":"2026-10-19T19:15:00Z","v":57634,"vw":2.21983},{"c":2.225,"h":2.235,"l":2.22,"n":531,"o":2.22,"t":"2026-10-19T19:30:00Z","v":85340,"vw":2.227319},{"c":2.22,"h":2.23,"l":2.215,"n":1583,"o":2.23,"t":"2026-10-19T19:45:00Z","v":386795,"vw":2.223737},{"c":2.23,"h":2.25,"l":2.22,"n":30,"o":2.23,"t":"2026-10-19T20:00:00Z","v":416606,"vw":2.229998},{"c":2.2469,"h":2.25,"l":2.2469,"n":2,"o":2.25,"t":"2026-10-19T21:30:00Z","v":407,"vw":2.249185},{"c":2.2303,"h":2.2303,"l":2.2303,"n":1,"o":2.2303,"t":"2026-10-19T22:15:00Z","v":500,"vw":2.2303},{"c":2.2285,"h":2.2298,"l":2.2285,"n":6,"o":2.2298,"t":"2026-10-19T22:45:00Z","v":1199,"vw":2.229366},{"c":2.23,"h":2.23,"l":2.22,"n":2,"o":2.22,"t":"2026-10-19T23:15:00Z","v":598,"vw":2.228311},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-19T23:30:00Z","v":7237,"vw":2.22},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T23:45:00Z","v":490,"vw":2.26},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.24,"t":"2026-10-20T11:00:00Z","v":5550,"vw":2.230907},{"c":2.2,"h":2.2061,"l":2.19,"n":4,"o":2.19,"t":"2026-10-20T11:45:00Z","v":1000,"vw":2.196525},{"c":2.2068,"h":2.2068,"l":2.2,"n":4,"o":2.2,"t":"2026-10-20T12:00:00Z","v":1000,"vw":2.202025},{"c":2.22,"h":2.22,"l":2.2,"n":6,"o":2.22,"t":"2026-10-20T12:15:00Z","v":1115,"vw":2.210909},{"c":2.24,"h":2.24,"l":2.21,"n":6,"o":2.2146,"t":"2026-10-20T12:45:00Z","v":895,"vw":2.218098},{"c":2.21,"h":2.24,"l":2.21,"n":4,"o":2.24,"t":"2026-10-20T13:15:00Z","v":400,"vw":2.22},{"c":2.235,"h":2.235,"l":2.2,"n":331,"o":2.22,"t":"2026-10-20T13:30:00Z","v":91518,"vw":2.216755},{"c":2.265,"h":2.265,"l":2.23,"n":311,"o":2.235,"t":"2026-10-20T13:45:00Z","v":55747,"vw":2.254842},{"c":2.265,"h":2.28,"l":2.26,"n":315,"o":2.265,"t":"2026-10-20T14:00:00Z","v":29421,"vw":2.267568},{"c":2.262,"h":2.28,"l":2.25,"n":613,"o":2.265,"t":"2026-10-20T14:15:00Z","v":96158,"vw":2.265116},{"c":2.285,"h":2.29,"l":2.26,"n":678,"o":2.26,"t":"2026-10-20T14:30:00Z","v":77384,"vw":2.272924},{"c":2.2867,"h":2.29,"l":2.27,"n":471,"o":2.29,"t":"2026-10-20T14:45:00Z","v":54020,"vw":2.282086},{"c":2.265,"h":2.29,"l":2.26,"n":509,"o":2.285,"t":"2026-10-20T15:00:00Z","v":100548,"vw":2.275571},{"c":2.265,"h":2.27,"l":2.25,"n":726,"o":2.265,"t":"2026-10-20T15:15:00Z","v":126370,"vw":2.259287},{"c":2.275,"h":2.275,"l":2.26,"n":451,"o":2.265,"t":"2026-10-20T15:30:00Z","v":57684,"vw":2.267492},{"c":2.275,"h":2.28,"l":2.26,"n":465,"o":2.27,"t":"2026-10-20T15:45:00Z","v":54140,"vw":2.267443},{"c":2.259,"h":2.275,"l":2.25,"n":304,"o":2.275,"t":"2026-10-20T16:00:00Z","v":34095,"vw":2.26254},{"c":2.27,"h":2.27,"l":2.25,"n":384,"o":2.255,"t":"2026-10-20T16:15:00Z","v":43224,"vw":2.256241},{"c":2.265,"h":2.27,"l":2.26,"n":247,"o":2.2601,"t":"2026-10-20T16:30:00Z","v":37055,"vw":2.264874},{"c":2.255,"h":2.27,"l":2.25,"n":318,"o":2.27,"t":"2026-10-20T16:45:00Z","v":122909,"vw":2.260103},{"c":2.255,"h":2.26,"l":2.25,"n":224,"o":2.255,"t":"2026-10-20T17:00:00Z","v":43726,"vw":2.255583},{"c":2.288,"h":2.29,"l":2.25,"n":294,"o":2.25,"t":"2026-10-20T17:15:00Z","v":53091,"vw":2.274719},{"c":2.288,"h":2.29,"l":2.28,"n":148,"o":2.2844,"t":"2026-10-20T17:30:00Z","v":9506,"vw":2.285928},{"c":2.285,"h":2.3,"l":2.285,"n":247,"o":2.285,"t":"2026-10-20T17:45:00Z","v":37821,"vw":2.290467},{"c":2.295,"h":2.3,"l":2.285,"n":223,"o":2.285,"t":"2026-10-20T18:00:00Z","v":35984,"vw":2.29196},{"c":2.285,"h":2.3,"l":2.28,"n":238,"o":2.3,"t":"2026-10-20T18:15:00Z","v":34756,"vw":2.29188},{"c":2.295,"h":2.3,"l":2.285,"n":287,"o":2.29,"t":"2026-10-20T18:30:00Z","v":44594,"vw":2.291604},{"c":2.3,"h":2.31,"l":2.2942,"n":256,"o":2.3,"t":"2026-10-20T18:45:00Z","v":40118,"vw":2.305395},{"c":2.32,"h":2.32,"l":2.3,"n":205,"o":2.305,"t":"2026-10-20T19:00:00Z","v":37495,"vw":2.311473},{"c":2.31,"h":2.32,"l":2.3,"n":363,"o":2.32,"t":"2026-10-20T19:15:00Z","v":46197,"vw":2.30973},{"c":2.3,"h":2.32,"l":2.3,"n":533,"o":2.3099,"t":"2026-10-20T19:30:00Z","v":90979,"vw":2.309299},{"c":2.29,"h":2.31,"l":2.29,"n":1897,"o":2.305,"t":"2026-10-20T19:45:00Z","v":390839,"vw":2.298921},{"c":2.3192,"h":2.3192,"l":2.3,"n":17,"o":2.3,"t":"2026-10-20T20:00:00Z","v":357534,"vw":2.300007},{"c":2.3009,"h":2.3009,"l":2.3009,"n":2,"o":2.3009,"t":"2026-10-20T20:15:00Z","v":332,"vw":2.3009},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T20:30:00Z","v":180,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-20T21:00:00Z","v":25736,"vw":2.3},{"c":2.29,"h":2.29,"l":2.28,"n":3,"o":2.28,"t":"2026-10-20T21:30:00Z","v":2162,"vw":2.285581},{"c":2.29,"h":2.29,"l":2.28,"n":17,"o":2.29,"t":"2026-10-20T21:45:00Z","v":4125,"vw":2.288278},{"c":2.3,"h":2.3,"l":2.288,"n":22,"o":2.29,"t":"2026-10-20T22:15:00Z","v":3652,"vw":2.290391},{"c":2.335,"h":2.36,"l":2.3003,"n":43,"o":2.3003,"t":"2026-10-20T22:30:00Z","v":22034,"vw":2.317191},{"c":2.3231,"h":2.33,"l":2.32,"n":8,"o":2.3246,"t":"2026-10-20T22:45:00Z","v":880,"vw":2.326387},{"c":2.34,"h":2.34,"l":2.32,"n":3,"o":2.32,"t":"2026-10-20T23:00:00Z","v":10501,"vw":2.320714},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-20T23:30:00Z","v":6909,"vw":2.33},{"c":2.3281,"h":2.3281,"l":2.3281,"n":2,"o":2.3281,"t":"2026-10-21T11:00:00Z","v":159,"vw":2.3281},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T11:15:00Z","v":5000,"vw":2.31},{"c":2.3069,"h":2.3069,"l":2.3069,"n":1,"o":2.3069,"t":"2026-10-21T11:30:00Z","v":300,"vw":2.3069},{"c":2.29,"h":2.2915,"l":2.29,"n":2,"o":2.2915,"t":"2026-10-21T11:45:00Z","v":350,"vw":2.290643},{"c":2.3094,"h":2.3094,"l":2.3094,"n":1,"o":2.3094,"t":"2026-10-21T12:00:00Z","v":2000,"vw":2.3094},{"c":2.305,"h":2.31,"l":2.305,"n":5,"o":2.31,"t":"2026-10-21T12:15:00Z","v":1500,"vw":2.306333},{"c":2.3001,"h":2.31,"l":2.3,"n":15,"o":2.3097,"t":"2026-10-21T12:30:00Z","v":8318,"vw":2.305256},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T12:45:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3085,"n":3,"o":2.3085,"t":"2026-10-21T13:00:00Z","v":50350,"vw":2.309896},{"c":2.31,"h":2.31,"l":2.3001,"n":8,"o":2.3001,"t":"2026-10-21T13:15:00Z","v":5427,"vw":2.309635},{"c":2.335,"h":2.3388,"l":2.29,"n":1208,"o":2.31,"t":"2026-10-21T13:30:00Z","v":163902,"vw":2.317764},{"c":2.29,"h":2.35,"l":2.29,"n":707,"o":2.33,"t":"2026-10-21T13:45:00Z","v":141405,"vw":2.321446},{"c":2.29,"h":2.298,"l":2.27,"n":555,"o":2.295,"t":"2026-10-21T14:00:00Z","v":153742,"vw":2.283919},{"c":2.315,"h":2.315,"l":2.285,"n":411,"o":2.29,"t":"2026-10-21T14:15:00Z","v":101460,"vw":2.301377},{"c":2.325,"h":2.33,"l":2.313,"n":311,"o":2.315,"t":"2026-10-21T14:30:00Z","v":71801,"vw":2.321211},{"c":2.32,"h":2.33,"l":2.315,"n":462,"o":2.325,"t":"2026-10-21T14:45:00Z","v":176149,"vw":2.320709},{"c":2.335,"h":2.34,"l":2.3134,"n":387,"o":2.32,"t":"2026-10-21T15:00:00Z","v":144803,"vw":2.323314},{"c":2.295,"h":2.3399,"l":2.29,"n":446,"o":2.335,"t":"2026-10-21T15:15:00Z","v":91928,"vw":2.317154},{"c":2.295,"h":2.305,"l":2.28,"n":448,"o":2.3,"t":"2026-10-21T15:30:00Z","v":165347,"vw":2.294544},{"c":2.29,"h":2.3,"l":2.29,"n":179,"o":2.295,"t":"2026-10-21T15:45:00Z","v":21627,"vw":2.294897},{"c":2.305,"h":2.31,"l":2.29,"n":248,"o":2.29,"t":"2026-10-21T16:00:00Z","v":63867,"vw":2.301462},{"c":2.29,"h":2.31,"l":2.29,"n":229,"o":2.305,"t":"2026-10-21T16:15:00Z","v":40264,"vw":2.299531},{"c":2.28,"h":2.305,"l":2.28,"n":275,"o":2.295,"t":"2026-10-21T16:30:00Z","v":214441,"vw":2.299353},{"c":2.285,"h":2.3,"l":2.2835,"n":201,"o":2.285,"t":"2026-10-21T16:45:00Z","v":219376,"vw":2.297255},{"c":2.285,"h":2.2898,"l":2.285,"n":244,"o":2.285,"t":"2026-10-21T17:00:00Z","v":29036,"vw":2.285099},{"c":2.275,"h":2.2899,"l":2.275,"n":235,"o":2.285,"t":"2026-10-21T17:15:00Z","v":42109,"vw":2.279961},{"c":2.285,"h":2.29,"l":2.27,"n":301,"o":2.275,"t":"2026-10-21T17:30:00Z","v":88299,"vw":2.275488},{"c":2.285,"h":2.2854,"l":2.2849,"n":25,"o":2.285,"t":"2026-10-21T17:45:00Z","v":4248,"vw":2.285123}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16531816630967092,"strike":5.965959630422954,"iv":8,"gamma":0.12679080243222393,"theta":-0.058038646130778165,"vega":0.0003032057715933827,"rho":0.00001009701244003306,"breakevenPct":168.3272558745131},{"delta":0.15,"premium":0.44441222288107124,"strike":5.152938885594644,"iv":8,"gamma":0.1681474448590425,"theta":-0.07696970018929573,"vega":0.0004021054743871891,"rho":0.000014797139420022484,"breakevenPct":144.96066120243827},{"delta":0.2,"premium":0.048440065671684795,"strike":2.6302225870649156,"iv":1.686091551627003,"gamma":1.1623882035022775,"theta":-0.01905096512073312,"vega":0.00048392376869362485,"rho":0.000024441800094156244,"breakevenPct":17.22812484624069},{"delta":0.25,"premium":0.4317341554872163,"strike":3.60927496951059,"iv":6.264955140560099,"gamma":0.4926387366152212,"theta":-0.08452573318018049,"vega":0.0005472111594762917,"rho":0.000025082795763783083,"breakevenPct":76.8494146607355},{"delta":0.3,"premium":0.48899199558647155,"strike":3.784979988966179,"iv":8,"gamma":0.24986885939990267,"theta":-0.11437777844780335,"vega":0.0005975329350250338,"rho":0.000027854124361595743,"breakevenPct":87.04472580099127},{"delta":0.35,"premium":0.3807811891465251,"strike":3.4768752434139,"iv":7.9803861406519205,"gamma":0.2652483510712482,"theta":-0.12102588202968695,"vega":0.0006331662165646172,"rho":0.000031820842457351164,"breakevenPct":68.82522680789604},{"delta":0.4,"premium":0.4284081676872418,"strike":3.2863673292510325,"iv":7.818801934600972,"gamma":0.2585070717671036,"theta":-0.11471166014464104,"vega":0.0006076122163778774,"rho":0.000034880144137328854,"breakevenPct":62.572231813491214},{"delta":0.45,"premium":0.47603514622795856,"strike":3.095859415088166,"iv":7.657217728550024,"gamma":0.25176579246295894,"theta":-0.10839743825959514,"vega":0.0005820582161911377,"rho":0.00003793944581730654,"breakevenPct":56.3192368190864},{"delta":0.5,"premium":0.5236621247686752,"strike":2.905351500925299,"iv":7.495633522499076,"gamma":0.24502451315881427,"theta":-0.10208321637454923,"vega":0.0005565042160043979,"rho":0.00004099874749728422,"breakevenPct":50.066241824681576},{"delta":0.55,"premium":0.5712891033093921,"strike":2.7148435867624316,"iv":7.334049316448127,"gamma":0.2382832338546696,"theta":-0.09576899448950332,"vega":0.0005309502158176582,"rho":0.00004405804917726191,"breakevenPct":43.81324683027675},{"delta":0.6,"premium":0.6189160818501087,"strike":2.524335672599565,"iv":7.172465110397179,"gamma":0.23154195455052495,"theta":-0.08945477260445743,"vega":0.0005053962156309186,"rho":0.000047117350857239586,"breakevenPct":37.56025183587194},{"delta":0.65,"premium":0.6665430603908254,"strike":2.333827758436698,"iv":7.01088090434623,"gamma":0.22480067524638028,"theta":-0.08314055071941151,"vega":0.00047984221544417885,"rho":0.000050176652537217276,"breakevenPct":31.307256841467108},{"delta":0.7,"premium":0.7141700389315422,"strike":2.1433198442738313,"iv":6.849296698295283,"gamma":0.2180593959422356,"theta":-0.07682632883436562,"vega":0.0004542882152574391,"rho":0.00005323595421719496,"breakevenPct":25.054261847062293},{"delta":0.75,"premium":0.7617970174722588,"strike":1.9528119301109645,"iv":6.687712492244334,"gamma":0.21131811663809097,"theta":-0.07051210694931971,"vega":0.0004287342150706994,"rho":0.00005629525589717264,"breakevenPct":18.80126685265747},{"delta":0.8,"premium":0.8094239960129757,"strike":1.7623040159480974,"iv":6.526128286193385,"gamma":0.2045768373339463,"theta":-0.06419788506427379,"vega":0.00040318021488395964,"rho":0.00005935455757715033,"breakevenPct":12.54827185825264},{"delta":0.85,"premium":0.8570509745536923,"strike":1.5717961017852307,"iv":6.364544080142437,"gamma":0.19783555802980163,"theta":-0.0578836631792279,"vega":0.00037762621469721996,"rho":0.00006241385925712802,"breakevenPct":6.295276863847825}],"put":[{"delta":0.2,"premium":0.8731104201130631,"strike":1.6442068427763836,"iv":7.9808608800602485,"gamma":0.19793150372149712,"theta":-0.09004983687213466,"vega":0.00047187870182029704,"rho":-0.00003876357908742882,"breakevenPct":66.25398587906695},{"delta":0.25,"premium":0.6260582120854894,"strike":1.820672705653222,"iv":7.957440345709401,"gamma":0.2256356043977826,"theta":-0.10205404052329939,"vega":0.0005363531432784891,"rho":-0.00004970376181459343,"breakevenPct":47.719278180843226},{"delta":0.3,"premium":0.37900600405791574,"strike":1.9971385685300602,"iv":7.934019811358554,"gamma":0.25333970507406806,"theta":-0.1140582441744641,"vega":0.0006008275847366811,"rho":-0.000060643944541758035,"breakevenPct":29.184570482619506},{"delta":0.35,"premium":0.375,"strike":2.0879592264602826,"iv":7.157665402536591,"gamma":0.32198653733930094,"theta":-0.10413215022549102,"vega":0.0006148981682702577,"rho":-0.00006727000835763442,"breakevenPct":25.03460715709923},{"delta":0.4,"premium":0.375,"strike":2.177368239061537,"iv":6.368900776615126,"gamma":0.39130820733583194,"theta":-0.09384459059738962,"vega":0.0006281379712523066,"rho":-0.00007382496479728902,"breakevenPct":21.12174008483426},{"delta":0.45,"premium":0.375,"strike":2.2667772516627918,"iv":5.580136150693661,"gamma":0.4606298773323628,"theta":-0.08355703096928822,"vega":0.0006413777742343556,"rho":-0.0000803799212369436,"breakevenPct":17.208873012569295},{"delta":0.5,"premium":0.375,"strike":2.3561862642640463,"iv":4.791371524772195,"gamma":0.5299515473288936,"theta":-0.07326947134118683,"vega":0.0006546175772164045,"rho":-0.00008693487767659819,"breakevenPct":13.296005940304331},{"delta":0.55,"premium":0.375,"strike":2.445595276865301,"iv":4.002606898850729,"gamma":0.5992732173254247,"theta":-0.06298191171308543,"vega":0.0006678573801984534,"rho":-0.00009348983411625278,"breakevenPct":9.38313886803936},{"delta":0.6,"premium":0.42060160107700895,"strike":2.55364894244354,"iv":3.587054808747775,"gamma":0.6191000551498359,"theta":-0.05625216697775786,"vega":0.0006607019641619982,"rho":-0.0001026503716910427,"breakevenPct":6.650006942383769},{"delta":0.65,"premium":0.5370785868254913,"strike":2.690680690382931,"iv":3.751560905542318,"gamma":0.5620005310352233,"theta":-0.05505208552529193,"vega":0.0006218476831897628,"rho":-0.00011586058210371372,"breakevenPct":5.750454986545314},{"delta":0.7,"premium":0.6535555725739732,"strike":2.8277124383223216,"iv":3.9160670023368604,"gamma":0.5049010069206108,"theta":-0.053852004072826004,"vega":0.0005829934022175276,"rho":-0.0001290707925163847,"breakevenPct":4.850903030706862},{"delta":0.75,"premium":0.7700325583224554,"strike":2.9647441862617123,"iv":4.080573099131404,"gamma":0.4478014828059982,"theta":-0.05265192262036007,"vega":0.0005441391212452923,"rho":-0.00014228100292905572,"breakevenPct":3.951351074868408},{"delta":0.8,"premium":1.067256055754659,"strike":3.2813221639522725,"iv":4.216769219153368,"gamma":0.37173425692016054,"theta":-0.04545932422713001,"vega":0.00046142106610304177,"rho":-0.0001658385575208688,"breakevenPct":3.104327868813408},{"delta":0.85,"premium":1.4270912639000755,"strike":3.660096067263237,"iv":4.3431585879441705,"gamma":0.2890965017049794,"theta":-0.03619088086381446,"vega":0.00036350832801206355,"rho":-0.00019298049620042654,"breakevenPct":2.275500946907581},{"delta":0.9,"premium":1.7869264720454927,"strike":4.038869970574202,"iv":4.469547956734974,"gamma":0.20645874648979806,"theta":-0.026922437500498882,"vega":0.0002655955899210851,"rho":-0.00022012243487998435,"breakevenPct":1.4466740250017511}]},"raw":{"call":[{"delta":0.1,"premium":0.16531816630967092,"strike":5.965959630422954,"iv":8,"gamma":0.12679080243222393,"theta":-0.058038646130778165,"vega":0.0003032057715933827,"rho":0.00001009701244003306,"breakevenPct":168.3272558745131},{"delta":0.15,"premium":0.44441222288107124,"strike":5.152938885594644,"iv":8,"gamma":0.1681474448590425,"theta":-0.07696970018929573,"vega":0.0004021054743871891,"rho":0.000014797139420022484,"breakevenPct":144.96066120243827},{"delta":0.2,"premium":0.048440065671684795,"strike":2.6302225870649156,"iv":1.686091551627003,"gamma":1.1623882035022775,"theta":-0.01905096512073312,"vega":0.00048392376869362485,"rho":0.000024441800094156244,"breakevenPct":17.22812484624069},{"delta":0.25,"premium":0.4317341554872163,"strike":3.60927496951059,"iv":6.264955140560099,"gamma":0.4926387366152212,"theta":-0.08452573318018049,"vega":0.0005472111594762917,"rho":0.000025082795763783083,"breakevenPct":76.8494146607355},{"delta":0.3,"premium":0.48899199558647155,"strike":3.784979988966179,"iv":8,"gamma":0.24986885939990267,"theta":-0.11437777844780335,"vega":0.0005975329350250338,"rho":0.000027854124361595743,"breakevenPct":87.04472580099127},{"delta":0.35,"premium":0.3807811891465251,"strike":3.4768752434139,"iv":7.9803861406519205,"gamma":0.2652483510712482,"theta":-0.12102588202968695,"vega":0.0006331662165646172,"rho":0.000031820842457351164,"breakevenPct":68.82522680789604},{"delta":0.4,"premium":0.4284081676872418,"strike":3.2863673292510325,"iv":7.818801934600972,"gamma":0.2585070717671036,"theta":-0.11471166014464104,"vega":0.0006076122163778774,"rho":0.000034880144137328854,"breakevenPct":62.572231813491214},{"delta":0.45,"premium":0.47603514622795856,"strike":3.095859415088166,"iv":7.657217728550024,"gamma":0.25176579246295894,"theta":-0.10839743825959514,"vega":0.0005820582161911377,"rho":0.00003793944581730654,"breakevenPct":56.3192368190864},{"delta":0.5,"premium":0.5236621247686752,"strike":2.905351500925299,"iv":7.495633522499076,"gamma":0.24502451315881427,"theta":-0.10208321637454923,"vega":0.0005565042160043979,"rho":0.00004099874749728422,"breakevenPct":50.066241824681576},{"delta":0.55,"premium":0.5712891033093921,"strike":2.7148435867624316,"iv":7.334049316448127,"gamma":0.2382832338546696,"theta":-0.09576899448950332,"vega":0.0005309502158176582,"rho":0.00004405804917726191,"breakevenPct":43.81324683027675},{"delta":0.6,"premium":0.6189160818501087,"strike":2.524335672599565,"iv":7.172465110397179,"gamma":0.23154195455052495,"theta":-0.08945477260445743,"vega":0.0005053962156309186,"rho":0.000047117350857239586,"breakevenPct":37.56025183587194},{"delta":0.65,"premium":0.6665430603908254,"strike":2.333827758436698,"iv":7.01088090434623,"gamma":0.22480067524638028,"theta":-0.08314055071941151,"vega":0.00047984221544417885,"rho":0.000050176652537217276,"breakevenPct":31.307256841467108},{"delta":0.7,"premium":0.7141700389315422,"strike":2.1433198442738313,"iv":6.849296698295283,"gamma":0.2180593959422356,"theta":-0.07682632883436562,"vega":0.0004542882152574391,"rho":0.00005323595421719496,"breakevenPct":25.054261847062293},{"delta":0.75,"premium":0.7617970174722588,"strike":1.9528119301109645,"iv":6.687712492244334,"gamma":0.21131811663809097,"theta":-0.07051210694931971,"vega":0.0004287342150706994,"rho":0.00005629525589717264,"breakevenPct":18.80126685265747},{"delta":0.8,"premium":0.8094239960129757,"strike":1.7623040159480974,"iv":6.526128286193385,"gamma":0.2045768373339463,"theta":-0.06419788506427379,"vega":0.00040318021488395964,"rho":0.00005935455757715033,"breakevenPct":12.54827185825264},{"delta":0.85,"premium":0.8570509745536923,"strike":1.5717961017852307,"iv":6.364544080142437,"gamma":0.19783555802980163,"theta":-0.0578836631792279,"vega":0.00037762621469721996,"rho":0.00006241385925712802,"breakevenPct":6.295276863847825}],"put":[{"delta":0.2,"premium":0.8731104201130631,"strike":1.6442068427763836,"iv":7.9808608800602485,"gamma":0.19793150372149712,"theta":-0.09004983687213466,"vega":0.00047187870182029704,"rho":-0.00003876357908742882,"breakevenPct":66.25398587906695},{"delta":0.25,"premium":0.6260582120854894,"strike":1.820672705653222,"iv":7.957440345709401,"gamma":0.2256356043977826,"theta":-0.10205404052329939,"vega":0.0005363531432784891,"rho":-0.00004970376181459343,"breakevenPct":47.719278180843226},{"delta":0.3,"premium":0.37900600405791574,"strike":1.9971385685300602,"iv":7.934019811358554,"gamma":0.25333970507406806,"theta":-0.1140582441744641,"vega":0.0006008275847366811,"rho":-0.000060643944541758035,"breakevenPct":29.184570482619506},{"delta":0.35,"premium":0.375,"strike":2.0879592264602826,"iv":7.157665402536591,"gamma":0.32198653733930094,"theta":-0.10413215022549102,"vega":0.0006148981682702577,"rho":-0.00006727000835763442,"breakevenPct":25.03460715709923},{"delta":0.4,"premium":0.375,"strike":2.177368239061537,"iv":6.368900776615126,"gamma":0.39130820733583194,"theta":-0.09384459059738962,"vega":0.0006281379712523066,"rho":-0.00007382496479728902,"breakevenPct":21.12174008483426},{"delta":0.45,"premium":0.375,"strike":2.2667772516627918,"iv":5.580136150693661,"gamma":0.4606298773323628,"theta":-0.08355703096928822,"vega":0.0006413777742343556,"rho":-0.0000803799212369436,"breakevenPct":17.208873012569295},{"delta":0.5,"premium":0.375,"strike":2.3561862642640463,"iv":4.791371524772195,"gamma":0.5299515473288936,"theta":-0.07326947134118683,"vega":0.0006546175772164045,"rho":-0.00008693487767659819,"breakevenPct":13.296005940304331},{"delta":0.55,"premium":0.375,"strike":2.445595276865301,"iv":4.002606898850729,"gamma":0.5992732173254247,"theta":-0.06298191171308543,"vega":0.0006678573801984534,"rho":-0.00009348983411625278,"breakevenPct":9.38313886803936},{"delta":0.6,"premium":0.42060160107700895,"strike":2.55364894244354,"iv":3.587054808747775,"gamma":0.6191000551498359,"theta":-0.05625216697775786,"vega":0.0006607019641619982,"rho":-0.0001026503716910427,"breakevenPct":6.650006942383769},{"delta":0.65,"premium":0.5370785868254913,"strike":2.690680690382931,"iv":3.751560905542318,"gamma":0.5620005310352233,"theta":-0.05505208552529193,"vega":0.0006218476831897628,"rho":-0.00011586058210371372,"breakevenPct":5.750454986545314},{"delta":0.7,"premium":0.6535555725739732,"strike":2.8277124383223216,"iv":3.9160670023368604,"gamma":0.5049010069206108,"theta":-0.053852004072826004,"vega":0.0005829934022175276,"rho":-0.0001290707925163847,"breakevenPct":4.850903030706862},{"delta":0.75,"premium":0.7700325583224554,"strike":2.9647441862617123,"iv":4.080573099131404,"gamma":0.4478014828059982,"theta":-0.05265192262036007,"vega":0.0005441391212452923,"rho":-0.00014228100292905572,"breakevenPct":3.951351074868408},{"delta":0.8,"premium":1.067256055754659,"strike":3.2813221639522725,"iv":4.216769219153368,"gamma":0.37173425692016054,"theta":-0.04545932422713001,"vega":0.00046142106610304177,"rho":-0.0001658385575208688,"breakevenPct":3.104327868813408},{"delta":0.85,"premium":1.4270912639000755,"strike":3.660096067263237,"iv":4.3431585879441705,"gamma":0.2890965017049794,"theta":-0.03619088086381446,"vega":0.00036350832801206355,"rho":-0.00019298049620042654,"breakevenPct":2.275500946907581},{"delta":0.9,"premium":1.7869264720454927,"strike":4.038869970574202,"iv":4.469547956734974,"gamma":0.20645874648979806,"theta":-0.026922437500498882,"vega":0.0002655955899210851,"rho":-0.00022012243487998435,"breakevenPct":1.4466740250017511}]}},"errors":["fundamentals:provider_http_429"],"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"}}