{"symbol":"ATOS","url":"https://intraalpha.com/companies/ATOS","capturedAt":"2026-10-22T05:14:37.599Z","state":"ready","quote":{"symbol":"ATOS","last_price":2.53,"prev_close":2.54,"regular_close":2.53,"change":-0.01,"change_pct":-0.3937,"regular_change":-0.01,"regular_change_pct":-0.3937,"extended_change":0,"extended_change_pct":0,"bid":2.3,"ask":2.59,"bid_size":300,"ask_size":500,"volume":189634,"vwap":2.467946,"open":2.53,"high":2.585,"low":2.38,"close":2.53,"trade_count":1058,"last_trade_at":"2026-10-21T20:00:00.139999719Z","last_quote_at":"2026-10-21T23:55:57.215709077Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:14:29.244747683-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ATOS","fetched_at":"2026-10-22T05:14:37.180213+00:00","name":"Atossa Genetics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Atossa Therapeutics, Inc., a clinical-stage biopharmaceutical company, discovers and develops drugs in the areas of oncology and infectious diseases. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25347400,"ebitda":-39235000,"pe_ratio":null,"peg_ratio":0,"book_value":2.689,"dividend_per_share":null,"dividend_yield":null,"eps":-4.45,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.507,"return_on_equity_ttm":-0.892,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":19,"analyst_number":1,"beta":1.275,"fifty_two_week_high":14.85,"fifty_two_week_low":1.7,"fifty_day_ma":2.441,"two_hundred_day_ma":4.235,"shares_outstanding":9979300,"forward_pe":7.04,"price_to_sales":1872.06,"price_to_book":0.815,"ev_to_revenue":3287.25,"ev_to_ebitda":2.005},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:14:37.180213+00:00"},"optionObservedAt":"2026-10-21T19:49:58.161Z","bars":[{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-15T08:15:00Z","v":196,"vw":2.78},{"c":2.8,"h":2.8,"l":2.79,"n":3,"o":2.79,"t":"2026-10-15T08:40:00Z","v":570,"vw":2.79522},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T09:50:00Z","v":137,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-15T11:00:00Z","v":333,"vw":2.79},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T13:10:00Z","v":220,"vw":2.75},{"c":2.879,"h":2.89,"l":2.78,"n":35,"o":2.78,"t":"2026-10-15T13:30:00Z","v":6517,"vw":2.830292},{"c":2.95,"h":2.95,"l":2.9127,"n":4,"o":2.9127,"t":"2026-10-15T13:35:00Z","v":304,"vw":2.925133},{"c":2.8763,"h":2.8763,"l":2.8763,"n":2,"o":2.8763,"t":"2026-10-15T13:40:00Z","v":1501,"vw":2.8763},{"c":2.88,"h":2.95,"l":2.88,"n":8,"o":2.95,"t":"2026-10-15T13:45:00Z","v":670,"vw":2.905592},{"c":2.93,"h":2.95,"l":2.8834,"n":8,"o":2.95,"t":"2026-10-15T13:50:00Z","v":746,"vw":2.922471},{"c":2.93,"h":2.93,"l":2.89,"n":15,"o":2.91,"t":"2026-10-15T13:55:00Z","v":1368,"vw":2.902121},{"c":3,"h":3.01,"l":2.925,"n":52,"o":2.925,"t":"2026-10-15T14:00:00Z","v":4675,"vw":2.971054},{"c":3.06,"h":3.06,"l":3.0105,"n":56,"o":3.025,"t":"2026-10-15T14:05:00Z","v":11808,"vw":3.031524},{"c":3.02,"h":3.12,"l":3.01,"n":90,"o":3.09,"t":"2026-10-15T14:10:00Z","v":10576,"vw":3.053482},{"c":3.05,"h":3.05,"l":3.02,"n":25,"o":3.02,"t":"2026-10-15T14:15:00Z","v":24494,"vw":3.020371},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-15T14:20:00Z","v":500,"vw":3.035},{"c":2.96,"h":3.04,"l":2.76,"n":850,"o":3.01,"t":"2026-10-15T14:25:00Z","v":45488,"vw":2.900635},{"c":2.96,"h":2.985,"l":2.95,"n":12,"o":2.955,"t":"2026-10-15T14:30:00Z","v":1867,"vw":2.958555},{"c":2.7199,"h":2.97,"l":2.675,"n":131,"o":2.96,"t":"2026-10-15T14:35:00Z","v":13966,"vw":2.801874},{"c":2.73,"h":2.8289,"l":2.675,"n":43,"o":2.675,"t":"2026-10-15T14:40:00Z","v":4009,"vw":2.744427},{"c":2.72,"h":2.7586,"l":2.72,"n":11,"o":2.74,"t":"2026-10-15T14:45:00Z","v":1112,"vw":2.743822},{"c":2.77,"h":2.77,"l":2.73,"n":122,"o":2.745,"t":"2026-10-15T14:50:00Z","v":6532,"vw":2.748632},{"c":2.8,"h":2.8,"l":2.76,"n":13,"o":2.76,"t":"2026-10-15T14:55:00Z","v":5776,"vw":2.793636},{"c":2.75,"h":2.76,"l":2.72,"n":24,"o":2.76,"t":"2026-10-15T15:00:00Z","v":1986,"vw":2.754421},{"c":2.75,"h":2.75,"l":2.71,"n":38,"o":2.71,"t":"2026-10-15T15:05:00Z","v":2799,"vw":2.730652},{"c":2.65,"h":2.72,"l":2.62,"n":48,"o":2.72,"t":"2026-10-15T15:20:00Z","v":3186,"vw":2.656361},{"c":2.6799,"h":2.6799,"l":2.62,"n":18,"o":2.67,"t":"2026-10-15T15:30:00Z","v":680,"vw":2.6514},{"c":2.635,"h":2.6781,"l":2.635,"n":12,"o":2.6781,"t":"2026-10-15T15:35:00Z","v":1692,"vw":2.647403},{"c":2.62,"h":2.67,"l":2.62,"n":9,"o":2.67,"t":"2026-10-15T15:40:00Z","v":1385,"vw":2.628141},{"c":2.62,"h":2.62,"l":2.6118,"n":5,"o":2.6118,"t":"2026-10-15T15:50:00Z","v":800,"vw":2.616486},{"c":2.575,"h":2.6,"l":2.53,"n":30,"o":2.6,"t":"2026-10-15T15:55:00Z","v":2987,"vw":2.565313},{"c":2.59,"h":2.6,"l":2.5716,"n":20,"o":2.5716,"t":"2026-10-15T16:00:00Z","v":2628,"vw":2.583029},{"c":2.55,"h":2.56,"l":2.53,"n":28,"o":2.55,"t":"2026-10-15T16:10:00Z","v":2336,"vw":2.55194},{"c":2.56,"h":2.57,"l":2.545,"n":39,"o":2.545,"t":"2026-10-15T16:15:00Z","v":4624,"vw":2.547955},{"c":2.585,"h":2.6,"l":2.5632,"n":26,"o":2.565,"t":"2026-10-15T16:20:00Z","v":2399,"vw":2.575376},{"c":2.585,"h":2.62,"l":2.585,"n":12,"o":2.62,"t":"2026-10-15T16:25:00Z","v":1042,"vw":2.603421},{"c":2.585,"h":2.63,"l":2.585,"n":10,"o":2.62,"t":"2026-10-15T16:30:00Z","v":1070,"vw":2.617629},{"c":2.635,"h":2.635,"l":2.585,"n":17,"o":2.62,"t":"2026-10-15T16:35:00Z","v":1222,"vw":2.62},{"c":2.6,"h":2.69,"l":2.6,"n":6,"o":2.68,"t":"2026-10-15T16:40:00Z","v":570,"vw":2.65898},{"c":2.645,"h":2.69,"l":2.645,"n":10,"o":2.68,"t":"2026-10-15T16:45:00Z","v":700,"vw":2.673582},{"c":2.645,"h":2.69,"l":2.645,"n":7,"o":2.69,"t":"2026-10-15T16:50:00Z","v":934,"vw":2.66346},{"c":2.74,"h":2.74,"l":2.645,"n":23,"o":2.68,"t":"2026-10-15T16:55:00Z","v":2409,"vw":2.700426},{"c":2.695,"h":2.73,"l":2.6883,"n":7,"o":2.73,"t":"2026-10-15T17:00:00Z","v":715,"vw":2.704433},{"c":2.74,"h":2.75,"l":2.715,"n":42,"o":2.715,"t":"2026-10-15T17:05:00Z","v":1862,"vw":2.74},{"c":2.675,"h":2.725,"l":2.675,"n":20,"o":2.725,"t":"2026-10-15T17:15:00Z","v":610,"vw":2.7025},{"c":2.67,"h":2.69,"l":2.67,"n":11,"o":2.69,"t":"2026-10-15T17:20:00Z","v":545,"vw":2.681244},{"c":2.69,"h":2.69,"l":2.69,"n":24,"o":2.69,"t":"2026-10-15T17:25:00Z","v":520,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T17:30:00Z","v":200,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-15T17:35:00Z","v":116,"vw":2.69},{"c":2.67,"h":2.69,"l":2.67,"n":22,"o":2.67,"t":"2026-10-15T17:40:00Z","v":842,"vw":2.674512},{"c":2.69,"h":2.71,"l":2.68,"n":9,"o":2.68,"t":"2026-10-15T17:45:00Z","v":689,"vw":2.693333},{"c":2.705,"h":2.71,"l":2.69,"n":41,"o":2.7,"t":"2026-10-15T17:50:00Z","v":1402,"vw":2.701667},{"c":2.695,"h":2.71,"l":2.695,"n":6,"o":2.71,"t":"2026-10-15T17:55:00Z","v":226,"vw":2.7025},{"c":2.69,"h":2.71,"l":2.69,"n":7,"o":2.695,"t":"2026-10-15T18:00:00Z","v":382,"vw":2.699394},{"c":2.695,"h":2.71,"l":2.695,"n":8,"o":2.71,"t":"2026-10-15T18:05:00Z","v":969,"vw":2.704495},{"c":2.695,"h":2.71,"l":2.695,"n":4,"o":2.71,"t":"2026-10-15T18:10:00Z","v":411,"vw":2.706341},{"c":2.7,"h":2.71,"l":2.695,"n":20,"o":2.71,"t":"2026-10-15T18:20:00Z","v":1360,"vw":2.705578},{"c":2.66,"h":2.69,"l":2.66,"n":13,"o":2.69,"t":"2026-10-15T18:25:00Z","v":621,"vw":2.679231},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-15T18:30:00Z","v":303,"vw":2.66},{"c":2.71,"h":2.71,"l":2.68,"n":30,"o":2.68,"t":"2026-10-15T18:35:00Z","v":1260,"vw":2.688759},{"c":2.6776,"h":2.6776,"l":2.6776,"n":5,"o":2.6776,"t":"2026-10-15T18:45:00Z","v":245,"vw":2.6776},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-15T18:50:00Z","v":208,"vw":2.66},{"c":2.66,"h":2.67,"l":2.66,"n":10,"o":2.67,"t":"2026-10-15T18:55:00Z","v":654,"vw":2.667748},{"c":2.685,"h":2.685,"l":2.685,"n":4,"o":2.685,"t":"2026-10-15T19:00:00Z","v":209,"vw":2.685},{"c":2.695,"h":2.695,"l":2.695,"n":35,"o":2.695,"t":"2026-10-15T19:05:00Z","v":619,"vw":2.695},{"c":2.695,"h":2.71,"l":2.695,"n":7,"o":2.695,"t":"2026-10-15T19:10:00Z","v":2470,"vw":2.695625},{"c":2.68,"h":2.7,"l":2.67,"n":33,"o":2.7,"t":"2026-10-15T19:15:00Z","v":2567,"vw":2.686673},{"c":2.71,"h":2.71,"l":2.68,"n":38,"o":2.68,"t":"2026-10-15T19:20:00Z","v":1246,"vw":2.696},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T19:25:00Z","v":100,"vw":2.71},{"c":2.72,"h":2.72,"l":2.71,"n":16,"o":2.71,"t":"2026-10-15T19:30:00Z","v":834,"vw":2.714507},{"c":2.71,"h":2.72,"l":2.71,"n":25,"o":2.72,"t":"2026-10-15T19:35:00Z","v":1424,"vw":2.712099},{"c":2.71,"h":2.71,"l":2.69,"n":21,"o":2.7,"t":"2026-10-15T19:40:00Z","v":843,"vw":2.7025},{"c":2.69,"h":2.73,"l":2.69,"n":86,"o":2.7,"t":"2026-10-15T19:50:00Z","v":3731,"vw":2.708477},{"c":2.635,"h":2.68,"l":2.6259,"n":188,"o":2.68,"t":"2026-10-15T19:55:00Z","v":11292,"vw":2.66033},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-15T20:00:00Z","v":2048,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T21:30:00Z","v":200,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T22:10:00Z","v":333,"vw":2.67},{"c":2.6685,"h":2.6685,"l":2.6685,"n":1,"o":2.6685,"t":"2026-10-15T23:55:00Z","v":250,"vw":2.6685},{"c":2.555,"h":2.59,"l":2.51,"n":31,"o":2.59,"t":"2026-10-16T13:30:00Z","v":12992,"vw":2.566611},{"c":2.555,"h":2.555,"l":2.555,"n":3,"o":2.555,"t":"2026-10-16T13:35:00Z","v":1367,"vw":2.555},{"c":2.5999,"h":2.5999,"l":2.5999,"n":2,"o":2.5999,"t":"2026-10-16T13:40:00Z","v":2086,"vw":2.5999},{"c":2.5999,"h":2.5999,"l":2.5999,"n":1,"o":2.5999,"t":"2026-10-16T13:45:00Z","v":3000,"vw":2.5999},{"c":2.5101,"h":2.555,"l":2.5101,"n":4,"o":2.555,"t":"2026-10-16T13:50:00Z","v":568,"vw":2.53704},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T14:00:00Z","v":200,"vw":2.56},{"c":2.563,"h":2.563,"l":2.563,"n":1,"o":2.563,"t":"2026-10-16T14:20:00Z","v":400,"vw":2.563},{"c":2.57,"h":2.57,"l":2.55,"n":4,"o":2.55,"t":"2026-10-16T14:30:00Z","v":414,"vw":2.565},{"c":2.6,"h":2.6,"l":2.57,"n":14,"o":2.57,"t":"2026-10-16T14:35:00Z","v":1531,"vw":2.589226},{"c":2.6375,"h":2.6375,"l":2.6375,"n":1,"o":2.6375,"t":"2026-10-16T14:50:00Z","v":300,"vw":2.6375},{"c":2.6215,"h":2.6215,"l":2.6215,"n":2,"o":2.6215,"t":"2026-10-16T15:05:00Z","v":343,"vw":2.6215},{"c":2.62,"h":2.64,"l":2.61,"n":7,"o":2.64,"t":"2026-10-16T15:20:00Z","v":587,"vw":2.631135},{"c":2.68,"h":2.71,"l":2.63,"n":115,"o":2.63,"t":"2026-10-16T15:30:00Z","v":7564,"vw":2.686785},{"c":2.6687,"h":2.7,"l":2.65,"n":20,"o":2.68,"t":"2026-10-16T15:35:00Z","v":2448,"vw":2.679611},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-16T15:40:00Z","v":200,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":13,"o":2.64,"t":"2026-10-16T15:50:00Z","v":463,"vw":2.64},{"c":2.65,"h":2.65,"l":2.65,"n":15,"o":2.65,"t":"2026-10-16T15:55:00Z","v":261,"vw":2.65},{"c":2.665,"h":2.665,"l":2.665,"n":3,"o":2.665,"t":"2026-10-16T16:00:00Z","v":187,"vw":2.665},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T16:10:00Z","v":101,"vw":2.71},{"c":2.71,"h":2.71,"l":2.69,"n":15,"o":2.69,"t":"2026-10-16T16:20:00Z","v":5918,"vw":2.707537},{"c":2.73,"h":2.73,"l":2.69,"n":7,"o":2.69,"t":"2026-10-16T16:25:00Z","v":725,"vw":2.698},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.74,"t":"2026-10-16T16:30:00Z","v":617,"vw":2.743333},{"c":2.77,"h":2.77,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T16:35:00Z","v":200,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":2,"o":2.765,"t":"2026-10-16T16:45:00Z","v":101,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-16T16:55:00Z","v":256,"vw":2.765},{"c":2.765,"h":2.765,"l":2.765,"n":2,"o":2.765,"t":"2026-10-16T17:05:00Z","v":198,"vw":2.765},{"c":2.76,"h":2.77,"l":2.76,"n":9,"o":2.76,"t":"2026-10-16T17:10:00Z","v":992,"vw":2.766649},{"c":2.76,"h":2.775,"l":2.76,"n":12,"o":2.775,"t":"2026-10-16T17:15:00Z","v":956,"vw":2.765367},{"c":2.8,"h":2.8,"l":2.77,"n":17,"o":2.79,"t":"2026-10-16T17:25:00Z","v":2850,"vw":2.79331},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-16T17:30:00Z","v":102,"vw":2.8},{"c":2.7911,"h":2.7911,"l":2.7911,"n":2,"o":2.7911,"t":"2026-10-16T17:40:00Z","v":851,"vw":2.7911},{"c":2.8277,"h":2.8277,"l":2.79,"n":16,"o":2.79,"t":"2026-10-16T17:45:00Z","v":10834,"vw":2.790627},{"c":2.78,"h":2.78,"l":2.78,"n":8,"o":2.78,"t":"2026-10-16T17:55:00Z","v":388,"vw":2.78},{"c":2.7777,"h":2.785,"l":2.7777,"n":10,"o":2.785,"t":"2026-10-16T18:00:00Z","v":1811,"vw":2.781898},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-16T18:15:00Z","v":216,"vw":2.79},{"c":2.785,"h":2.7853,"l":2.78,"n":10,"o":2.7853,"t":"2026-10-16T18:20:00Z","v":671,"vw":2.78206},{"c":2.78,"h":2.795,"l":2.78,"n":8,"o":2.795,"t":"2026-10-16T18:25:00Z","v":413,"vw":2.786404},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-16T18:50:00Z","v":350,"vw":2.79},{"c":2.79,"h":2.8,"l":2.79,"n":37,"o":2.79,"t":"2026-10-16T18:55:00Z","v":2402,"vw":2.791082},{"c":2.78,"h":2.82,"l":2.78,"n":15,"o":2.82,"t":"2026-10-16T19:05:00Z","v":2395,"vw":2.798886},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-16T19:10:00Z","v":100,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-16T19:15:00Z","v":717,"vw":2.78},{"c":2.83,"h":2.83,"l":2.81,"n":12,"o":2.81,"t":"2026-10-16T19:20:00Z","v":1393,"vw":2.822467},{"c":2.86,"h":2.865,"l":2.84,"n":26,"o":2.84,"t":"2026-10-16T19:25:00Z","v":2720,"vw":2.857222},{"c":2.88,"h":2.88,"l":2.88,"n":10,"o":2.88,"t":"2026-10-16T19:30:00Z","v":424,"vw":2.88},{"c":2.89,"h":2.9,"l":2.86,"n":12,"o":2.9,"t":"2026-10-16T19:35:00Z","v":1121,"vw":2.869272},{"c":2.875,"h":2.885,"l":2.87,"n":17,"o":2.885,"t":"2026-10-16T19:40:00Z","v":1901,"vw":2.874722},{"c":2.88,"h":2.885,"l":2.88,"n":9,"o":2.885,"t":"2026-10-16T19:45:00Z","v":451,"vw":2.883113},{"c":2.9217,"h":2.94,"l":2.88,"n":47,"o":2.89,"t":"2026-10-16T19:50:00Z","v":8511,"vw":2.901414},{"c":2.95,"h":2.95,"l":2.91,"n":115,"o":2.95,"t":"2026-10-16T19:55:00Z","v":10023,"vw":2.933791},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-16T20:00:00Z","v":1110,"vw":2.91},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-16T20:45:00Z","v":190,"vw":3.01},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-16T20:50:00Z","v":494,"vw":3.09},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T20:55:00Z","v":314,"vw":3},{"c":2.96,"h":2.9991,"l":2.96,"n":8,"o":2.9991,"t":"2026-10-16T21:15:00Z","v":893,"vw":2.969502},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T10:20:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-19T10:55:00Z","v":200,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T11:35:00Z","v":380,"vw":2.81},{"c":2.75,"h":2.79,"l":2.75,"n":9,"o":2.79,"t":"2026-10-19T11:55:00Z","v":489,"vw":2.778024},{"c":2.7,"h":2.76,"l":2.66,"n":98,"o":2.66,"t":"2026-10-19T13:30:00Z","v":14857,"vw":2.689707},{"c":2.63,"h":2.7,"l":2.63,"n":47,"o":2.7,"t":"2026-10-19T13:35:00Z","v":1778,"vw":2.681429},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-19T13:40:00Z","v":138,"vw":2.62},{"c":2.575,"h":2.63,"l":2.5425,"n":98,"o":2.63,"t":"2026-10-19T13:45:00Z","v":22969,"vw":2.594695},{"c":2.6078,"h":2.6078,"l":2.56,"n":4,"o":2.56,"t":"2026-10-19T13:50:00Z","v":328,"vw":2.575933},{"c":2.595,"h":2.595,"l":2.595,"n":2,"o":2.595,"t":"2026-10-19T13:55:00Z","v":1205,"vw":2.595},{"c":2.56,"h":2.5743,"l":2.56,"n":12,"o":2.5743,"t":"2026-10-19T14:00:00Z","v":363,"vw":2.566954},{"c":2.57,"h":2.58,"l":2.57,"n":7,"o":2.575,"t":"2026-10-19T14:05:00Z","v":4000,"vw":2.576962},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-19T14:10:00Z","v":478,"vw":2.57},{"c":2.57,"h":2.5799,"l":2.5602,"n":13,"o":2.5799,"t":"2026-10-19T14:15:00Z","v":3170,"vw":2.564385},{"c":2.571,"h":2.575,"l":2.57,"n":6,"o":2.57,"t":"2026-10-19T14:25:00Z","v":1677,"vw":2.570765},{"c":2.5701,"h":2.5786,"l":2.5701,"n":3,"o":2.5786,"t":"2026-10-19T14:40:00Z","v":239,"vw":2.573748},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-19T14:45:00Z","v":100,"vw":2.575},{"c":2.59,"h":2.59,"l":2.58,"n":15,"o":2.58,"t":"2026-10-19T14:50:00Z","v":1002,"vw":2.58209},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T14:55:00Z","v":110,"vw":2.6},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T15:00:00Z","v":700,"vw":2.7},{"c":2.6989,"h":2.6989,"l":2.6989,"n":2,"o":2.6989,"t":"2026-10-19T15:05:00Z","v":1413,"vw":2.6989},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-19T15:15:00Z","v":205,"vw":2.59},{"c":2.623,"h":2.623,"l":2.6,"n":4,"o":2.6,"t":"2026-10-19T15:30:00Z","v":809,"vw":2.619933},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-19T15:35:00Z","v":330,"vw":2.61},{"c":2.55,"h":2.59,"l":2.51,"n":36,"o":2.59,"t":"2026-10-19T15:50:00Z","v":4349,"vw":2.531769},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-19T15:55:00Z","v":262,"vw":2.55},{"c":2.545,"h":2.545,"l":2.545,"n":8,"o":2.545,"t":"2026-10-19T16:25:00Z","v":184,"vw":2.545},{"c":2.53,"h":2.535,"l":2.53,"n":5,"o":2.535,"t":"2026-10-19T16:35:00Z","v":323,"vw":2.533333},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-19T16:50:00Z","v":274,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-19T16:55:00Z","v":200,"vw":2.53},{"c":2.5383,"h":2.5383,"l":2.5383,"n":1,"o":2.5383,"t":"2026-10-19T17:05:00Z","v":200,"vw":2.5383},{"c":2.5389,"h":2.5389,"l":2.5389,"n":1,"o":2.5389,"t":"2026-10-19T17:25:00Z","v":425,"vw":2.5389},{"c":2.5398,"h":2.5398,"l":2.5379,"n":6,"o":2.5379,"t":"2026-10-19T17:55:00Z","v":950,"vw":2.539167},{"c":2.5399,"h":2.5399,"l":2.5399,"n":1,"o":2.5399,"t":"2026-10-19T18:00:00Z","v":750,"vw":2.5399},{"c":2.54,"h":2.54,"l":2.5399,"n":4,"o":2.5399,"t":"2026-10-19T18:05:00Z","v":1203,"vw":2.539917},{"c":2.5583,"h":2.5583,"l":2.5583,"n":4,"o":2.5583,"t":"2026-10-19T18:10:00Z","v":315,"vw":2.5583},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-19T18:15:00Z","v":832,"vw":2.545},{"c":2.56,"h":2.59,"l":2.55,"n":15,"o":2.55,"t":"2026-10-19T18:20:00Z","v":4137,"vw":2.584741},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T18:45:00Z","v":166,"vw":2.56},{"c":2.6,"h":2.6,"l":2.575,"n":14,"o":2.575,"t":"2026-10-19T19:10:00Z","v":1376,"vw":2.580925},{"c":2.595,"h":2.595,"l":2.595,"n":4,"o":2.595,"t":"2026-10-19T19:40:00Z","v":304,"vw":2.595},{"c":2.565,"h":2.5987,"l":2.565,"n":23,"o":2.5987,"t":"2026-10-19T19:55:00Z","v":1401,"vw":2.581367},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T20:00:00Z","v":2657,"vw":2.56},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-19T23:10:00Z","v":381,"vw":2.61},{"c":2.5337,"h":2.54,"l":2.5191,"n":12,"o":2.54,"t":"2026-10-20T13:30:00Z","v":2220,"vw":2.534023},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-20T13:35:00Z","v":100,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-20T13:40:00Z","v":107,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T13:45:00Z","v":800,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-20T13:50:00Z","v":900,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T14:15:00Z","v":399,"vw":2.55},{"c":2.59,"h":2.59,"l":2.58,"n":10,"o":2.58,"t":"2026-10-20T14:30:00Z","v":750,"vw":2.582903},{"c":2.64,"h":2.64,"l":2.62,"n":9,"o":2.62,"t":"2026-10-20T14:35:00Z","v":1413,"vw":2.632947},{"c":2.59,"h":2.67,"l":2.59,"n":18,"o":2.66,"t":"2026-10-20T14:45:00Z","v":1036,"vw":2.649333},{"c":2.6,"h":2.61,"l":2.59,"n":10,"o":2.605,"t":"2026-10-20T14:50:00Z","v":1373,"vw":2.599596},{"c":2.58,"h":2.58,"l":2.58,"n":24,"o":2.58,"t":"2026-10-20T15:35:00Z","v":1174,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T15:40:00Z","v":100,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T16:30:00Z","v":139,"vw":2.6},{"c":2.605,"h":2.605,"l":2.6,"n":10,"o":2.6,"t":"2026-10-20T16:40:00Z","v":354,"vw":2.6025},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-20T17:15:00Z","v":387,"vw":2.58},{"c":2.5977,"h":2.5977,"l":2.5977,"n":3,"o":2.5977,"t":"2026-10-20T17:30:00Z","v":112,"vw":2.5977},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-20T17:55:00Z","v":150,"vw":2.59},{"c":2.57,"h":2.59,"l":2.57,"n":7,"o":2.59,"t":"2026-10-20T18:25:00Z","v":559,"vw":2.585918},{"c":2.5775,"h":2.5775,"l":2.5775,"n":2,"o":2.5775,"t":"2026-10-20T18:40:00Z","v":1546,"vw":2.5775},{"c":2.585,"h":2.59,"l":2.585,"n":5,"o":2.59,"t":"2026-10-20T18:50:00Z","v":693,"vw":2.585833},{"c":2.5701,"h":2.5701,"l":2.5701,"n":2,"o":2.5701,"t":"2026-10-20T19:00:00Z","v":233,"vw":2.5701},{"c":2.5999,"h":2.5999,"l":2.5999,"n":2,"o":2.5999,"t":"2026-10-20T19:05:00Z","v":503,"vw":2.5999},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-20T19:10:00Z","v":215,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-20T19:15:00Z","v":224,"vw":2.57},{"c":2.5575,"h":2.5575,"l":2.5575,"n":2,"o":2.5575,"t":"2026-10-20T19:40:00Z","v":102,"vw":2.5575},{"c":2.54,"h":2.54,"l":2.54,"n":16,"o":2.54,"t":"2026-10-20T19:50:00Z","v":444,"vw":2.54},{"c":2.55,"h":2.56,"l":2.5489,"n":44,"o":2.555,"t":"2026-10-20T19:55:00Z","v":1764,"vw":2.551075},{"c":2.57,"h":2.57,"l":2.54,"n":4,"o":2.54,"t":"2026-10-20T20:00:00Z","v":1118,"vw":2.548065},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T20:30:00Z","v":120,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-20T22:40:00Z","v":2200,"vw":2.54},{"c":2.5,"h":2.54,"l":2.5,"n":9,"o":2.54,"t":"2026-10-20T22:50:00Z","v":12959,"vw":2.518523},{"c":2.45,"h":2.45,"l":2.45,"n":7,"o":2.45,"t":"2026-10-20T23:25:00Z","v":343,"vw":2.45},{"c":2.555,"h":2.555,"l":2.53,"n":15,"o":2.53,"t":"2026-10-21T13:30:00Z","v":1754,"vw":2.53855},{"c":2.53,"h":2.53,"l":2.5173,"n":5,"o":2.53,"t":"2026-10-21T13:35:00Z","v":778,"vw":2.52529},{"c":2.5185,"h":2.555,"l":2.5185,"n":3,"o":2.555,"t":"2026-10-21T13:40:00Z","v":801,"vw":2.550438},{"c":2.45,"h":2.555,"l":2.45,"n":29,"o":2.555,"t":"2026-10-21T13:45:00Z","v":7284,"vw":2.502553},{"c":2.475,"h":2.5,"l":2.4371,"n":25,"o":2.465,"t":"2026-10-21T13:50:00Z","v":17724,"vw":2.45313},{"c":2.455,"h":2.52,"l":2.45,"n":53,"o":2.47,"t":"2026-10-21T13:55:00Z","v":28320,"vw":2.467431},{"c":2.47,"h":2.47,"l":2.4434,"n":9,"o":2.47,"t":"2026-10-21T14:00:00Z","v":11014,"vw":2.468993},{"c":2.4279,"h":2.48,"l":2.41,"n":49,"o":2.46,"t":"2026-10-21T14:05:00Z","v":26198,"vw":2.441754},{"c":2.5,"h":2.5,"l":2.42,"n":8,"o":2.465,"t":"2026-10-21T14:10:00Z","v":660,"vw":2.466875},{"c":2.47,"h":2.51,"l":2.47,"n":40,"o":2.49,"t":"2026-10-21T14:15:00Z","v":2405,"vw":2.489798},{"c":2.51,"h":2.51,"l":2.49,"n":7,"o":2.49,"t":"2026-10-21T14:20:00Z","v":733,"vw":2.498826},{"c":2.52,"h":2.52,"l":2.51,"n":6,"o":2.51,"t":"2026-10-21T14:25:00Z","v":741,"vw":2.511428},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-21T14:30:00Z","v":829,"vw":2.51},{"c":2.51,"h":2.51,"l":2.48,"n":8,"o":2.51,"t":"2026-10-21T14:35:00Z","v":971,"vw":2.5},{"c":2.5,"h":2.51,"l":2.48,"n":6,"o":2.51,"t":"2026-10-21T14:40:00Z","v":748,"vw":2.493631},{"c":2.46,"h":2.5,"l":2.46,"n":8,"o":2.5,"t":"2026-10-21T14:45:00Z","v":781,"vw":2.482857},{"c":2.47,"h":2.48,"l":2.47,"n":8,"o":2.48,"t":"2026-10-21T14:50:00Z","v":842,"vw":2.47125},{"c":2.45,"h":2.47,"l":2.44,"n":6,"o":2.47,"t":"2026-10-21T14:55:00Z","v":966,"vw":2.455556},{"c":2.45,"h":2.48,"l":2.45,"n":12,"o":2.45,"t":"2026-10-21T15:00:00Z","v":1245,"vw":2.461667},{"c":2.49,"h":2.5,"l":2.45,"n":7,"o":2.475,"t":"2026-10-21T15:05:00Z","v":5603,"vw":2.45375},{"c":2.49,"h":2.49,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T15:10:00Z","v":400,"vw":2.485},{"c":2.4533,"h":2.49,"l":2.4533,"n":8,"o":2.48,"t":"2026-10-21T15:15:00Z","v":1229,"vw":2.474397},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-10-21T15:20:00Z","v":609,"vw":2.48},{"c":2.48,"h":2.49,"l":2.4101,"n":8,"o":2.4101,"t":"2026-10-21T15:25:00Z","v":1159,"vw":2.446096},{"c":2.425,"h":2.43,"l":2.4001,"n":8,"o":2.4001,"t":"2026-10-21T15:35:00Z","v":2396,"vw":2.41647},{"c":2.425,"h":2.425,"l":2.425,"n":1,"o":2.425,"t":"2026-10-21T15:50:00Z","v":1500,"vw":2.425},{"c":2.4,"h":2.41,"l":2.38,"n":37,"o":2.41,"t":"2026-10-21T16:00:00Z","v":3194,"vw":2.391312},{"c":2.41,"h":2.41,"l":2.4,"n":7,"o":2.4,"t":"2026-10-21T16:05:00Z","v":576,"vw":2.405505},{"c":2.4,"h":2.415,"l":2.4,"n":11,"o":2.415,"t":"2026-10-21T16:10:00Z","v":538,"vw":2.405245},{"c":2.4352,"h":2.4352,"l":2.4,"n":13,"o":2.405,"t":"2026-10-21T16:15:00Z","v":2808,"vw":2.413994},{"c":2.42,"h":2.42,"l":2.39,"n":26,"o":2.401,"t":"2026-10-21T16:25:00Z","v":13482,"vw":2.392396},{"c":2.409,"h":2.409,"l":2.409,"n":1,"o":2.409,"t":"2026-10-21T16:30:00Z","v":300,"vw":2.409},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-21T16:35:00Z","v":200,"vw":2.4},{"c":2.4002,"h":2.4002,"l":2.4002,"n":1,"o":2.4002,"t":"2026-10-21T16:50:00Z","v":200,"vw":2.4002},{"c":2.4185,"h":2.42,"l":2.4185,"n":3,"o":2.42,"t":"2026-10-21T16:55:00Z","v":788,"vw":2.419761},{"c":2.41,"h":2.4179,"l":2.41,"n":26,"o":2.4179,"t":"2026-10-21T17:20:00Z","v":688,"vw":2.411816},{"c":2.43,"h":2.43,"l":2.42,"n":5,"o":2.42,"t":"2026-10-21T17:25:00Z","v":328,"vw":2.425},{"c":2.46,"h":2.47,"l":2.449,"n":10,"o":2.449,"t":"2026-10-21T17:35:00Z","v":11191,"vw":2.449306},{"c":2.505,"h":2.51,"l":2.445,"n":101,"o":2.445,"t":"2026-10-21T17:40:00Z","v":2314,"vw":2.465},{"c":2.56,"h":2.56,"l":2.5,"n":43,"o":2.5,"t":"2026-10-21T17:50:00Z","v":12676,"vw":2.539662},{"c":2.538,"h":2.538,"l":2.538,"n":2,"o":2.538,"t":"2026-10-21T18:05:00Z","v":213,"vw":2.538},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-21T18:10:00Z","v":229,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-21T18:15:00Z","v":633,"vw":2.55},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-21T18:25:00Z","v":800,"vw":2.525},{"c":2.5332,"h":2.5332,"l":2.5332,"n":1,"o":2.5332,"t":"2026-10-21T18:30:00Z","v":666,"vw":2.5332},{"c":2.5434,"h":2.564,"l":2.5,"n":98,"o":2.5,"t":"2026-10-21T19:10:00Z","v":5496,"vw":2.537995},{"c":2.56,"h":2.58,"l":2.56,"n":29,"o":2.57,"t":"2026-10-21T19:15:00Z","v":2474,"vw":2.563696},{"c":2.585,"h":2.585,"l":2.57,"n":16,"o":2.57,"t":"2026-10-21T19:25:00Z","v":699,"vw":2.573432},{"c":2.578,"h":2.578,"l":2.578,"n":3,"o":2.578,"t":"2026-10-21T19:30:00Z","v":1763,"vw":2.578},{"c":2.5739,"h":2.585,"l":2.5739,"n":2,"o":2.585,"t":"2026-10-21T19:35:00Z","v":2735,"vw":2.580941},{"c":2.53,"h":2.56,"l":2.53,"n":34,"o":2.56,"t":"2026-10-21T19:40:00Z","v":735,"vw":2.55},{"c":2.56,"h":2.56,"l":2.55,"n":10,"o":2.55,"t":"2026-10-21T19:45:00Z","v":717,"vw":2.551429},{"c":2.53,"h":2.54,"l":2.52,"n":21,"o":2.53,"t":"2026-10-21T19:55:00Z","v":1942,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-21T20:00:00Z","v":764,"vw":2.53}],"history":[{"c":1.45,"h":1.465,"l":1.43,"n":1554,"o":1.45,"t":"2024-10-21T04:00:00Z","v":353705,"vw":1.448695},{"c":1.5,"h":1.5,"l":1.425,"n":1748,"o":1.43,"t":"2024-10-22T04:00:00Z","v":371679,"vw":1.465018},{"c":1.46,"h":1.5,"l":1.45,"n":1858,"o":1.49,"t":"2024-10-23T04:00:00Z","v":315836,"vw":1.466245},{"c":1.41,"h":1.47,"l":1.4,"n":2124,"o":1.45,"t":"2024-10-24T04:00:00Z","v":499690,"vw":1.436291},{"c":1.42,"h":1.46,"l":1.42,"n":1828,"o":1.42,"t":"2024-10-25T04:00:00Z","v":264511,"vw":1.434208},{"c":1.45,"h":1.47,"l":1.42,"n":2117,"o":1.43,"t":"2024-10-28T04:00:00Z","v":372157,"vw":1.443917},{"c":1.43,"h":1.4403,"l":1.42,"n":1800,"o":1.43,"t":"2024-10-29T04:00:00Z","v":421804,"vw":1.428284},{"c":1.41,"h":1.43,"l":1.41,"n":1920,"o":1.42,"t":"2024-10-30T04:00:00Z","v":365477,"vw":1.417709},{"c":1.38,"h":1.4199,"l":1.35,"n":2852,"o":1.41,"t":"2024-10-31T04:00:00Z","v":636619,"vw":1.385341},{"c":1.42,"h":1.44,"l":1.38,"n":2920,"o":1.38,"t":"2024-11-01T04:00:00Z","v":592727,"vw":1.414313},{"c":1.41,"h":1.43,"l":1.36,"n":3344,"o":1.43,"t":"2024-11-04T05:00:00Z","v":676835,"vw":1.398817},{"c":1.4,"h":1.42,"l":1.38,"n":1735,"o":1.42,"t":"2024-11-05T05:00:00Z","v":302567,"vw":1.398973},{"c":1.48,"h":1.48,"l":1.38,"n":4677,"o":1.43,"t":"2024-11-06T05:00:00Z","v":1041809,"vw":1.45102},{"c":1.5,"h":1.5,"l":1.42,"n":2820,"o":1.48,"t":"2024-11-07T05:00:00Z","v":706180,"vw":1.474644},{"c":1.5,"h":1.505,"l":1.45,"n":2683,"o":1.49,"t":"2024-11-08T05:00:00Z","v":548812,"vw":1.476436},{"c":1.62,"h":1.66,"l":1.46,"n":3593,"o":1.52,"t":"2024-11-11T05:00:00Z","v":1138897,"vw":1.5782},{"c":1.5,"h":1.62,"l":1.48,"n":4162,"o":1.62,"t":"2024-11-12T05:00:00Z","v":1039790,"vw":1.542324},{"c":1.37,"h":1.52,"l":1.37,"n":3377,"o":1.5,"t":"2024-11-13T05:00:00Z","v":1071587,"vw":1.422969},{"c":1.37,"h":1.41,"l":1.351,"n":3212,"o":1.39,"t":"2024-11-14T05:00:00Z","v":1113091,"vw":1.380994},{"c":1.28,"h":1.4,"l":1.28,"n":4394,"o":1.38,"t":"2024-11-15T05:00:00Z","v":1342397,"vw":1.311513},{"c":1.28,"h":1.33,"l":1.265,"n":3005,"o":1.31,"t":"2024-11-18T05:00:00Z","v":723619,"vw":1.29675},{"c":1.28,"h":1.31,"l":1.27,"n":2441,"o":1.28,"t":"2024-11-19T05:00:00Z","v":578235,"vw":1.284049},{"c":1.2,"h":1.26,"l":1.19,"n":4837,"o":1.25,"t":"2024-11-20T05:00:00Z","v":1327833,"vw":1.216425},{"c":1.19,"h":1.22,"l":1.17,"n":3464,"o":1.19,"t":"2024-11-21T05:00:00Z","v":929685,"vw":1.191611},{"c":1.22,"h":1.23,"l":1.17,"n":3473,"o":1.2,"t":"2024-11-22T05:00:00Z","v":925321,"vw":1.194519},{"c":1.28,"h":1.36,"l":1.25,"n":4240,"o":1.25,"t":"2024-11-25T05:00:00Z","v":1153229,"vw":1.314753},{"c":1.29,"h":1.315,"l":1.2712,"n":2917,"o":1.3,"t":"2024-11-26T05:00:00Z","v":709683,"vw":1.292878},{"c":1.28,"h":1.32,"l":1.24,"n":1831,"o":1.27,"t":"2024-11-27T05:00:00Z","v":430885,"vw":1.285553},{"c":1.3,"h":1.3,"l":1.26,"n":1615,"o":1.28,"t":"2024-11-29T05:00:00Z","v":335556,"vw":1.281301},{"c":1.27,"h":1.31,"l":1.27,"n":2440,"o":1.28,"t":"2024-12-02T05:00:00Z","v":537353,"vw":1.282827},{"c":1.23,"h":1.28,"l":1.21,"n":3578,"o":1.27,"t":"2024-12-03T05:00:00Z","v":859966,"vw":1.24004},{"c":1.17,"h":1.26,"l":1.17,"n":4747,"o":1.24,"t":"2024-12-04T05:00:00Z","v":1348344,"vw":1.193209},{"c":1.2,"h":1.25,"l":1.18,"n":2865,"o":1.18,"t":"2024-12-05T05:00:00Z","v":647143,"vw":1.213992},{"c":1.22,"h":1.26,"l":1.21,"n":2317,"o":1.21,"t":"2024-12-06T05:00:00Z","v":569711,"vw":1.232107},{"c":1.25,"h":1.29,"l":1.22,"n":2089,"o":1.24,"t":"2024-12-09T05:00:00Z","v":533584,"vw":1.267265},{"c":1.26,"h":1.28,"l":1.23,"n":2909,"o":1.27,"t":"2024-12-10T05:00:00Z","v":731195,"vw":1.261832},{"c":1.22,"h":1.2982,"l":1.21,"n":4030,"o":1.29,"t":"2024-12-11T05:00:00Z","v":1055239,"vw":1.240973},{"c":1.15,"h":1.24,"l":1.14,"n":4437,"o":1.24,"t":"2024-12-12T05:00:00Z","v":1739082,"vw":1.174905},{"c":1.12,"h":1.16,"l":1.07,"n":3649,"o":1.15,"t":"2024-12-13T05:00:00Z","v":1195718,"vw":1.103857},{"c":1.07,"h":1.15,"l":1.05,"n":3856,"o":1.11,"t":"2024-12-16T05:00:00Z","v":1223739,"vw":1.089308},{"c":1.04,"h":1.08,"l":1,"n":4997,"o":1.07,"t":"2024-12-17T05:00:00Z","v":1718709,"vw":1.025999},{"c":0.99,"h":1.07,"l":0.9751,"n":4923,"o":1.04,"t":"2024-12-18T05:00:00Z","v":1475046,"vw":1.010207},{"c":0.98,"h":1.04,"l":0.976,"n":2861,"o":1.04,"t":"2024-12-19T05:00:00Z","v":774276,"vw":0.998007},{"c":0.9637,"h":1.02,"l":0.96,"n":2446,"o":0.97,"t":"2024-12-20T05:00:00Z","v":1088822,"vw":0.982348},{"c":1,"h":1.035,"l":0.97,"n":3046,"o":1,"t":"2024-12-23T05:00:00Z","v":962535,"vw":1.001461},{"c":1.03,"h":1.03,"l":1.01,"n":1208,"o":1.01,"t":"2024-12-24T05:00:00Z","v":408821,"vw":1.023112},{"c":1.06,"h":1.08,"l":0.9841,"n":3099,"o":1.02,"t":"2024-12-26T05:00:00Z","v":1011929,"vw":1.037224},{"c":0.9811,"h":1.08,"l":0.981,"n":3667,"o":1.04,"t":"2024-12-27T05:00:00Z","v":999435,"vw":1.004703},{"c":0.9741,"h":0.9956,"l":0.934,"n":3230,"o":0.975,"t":"2024-12-30T05:00:00Z","v":854580,"vw":0.966277},{"c":0.9441,"h":1,"l":0.913,"n":3353,"o":0.9785,"t":"2024-12-31T05:00:00Z","v":1155439,"vw":0.95212},{"c":0.9601,"h":0.99,"l":0.9446,"n":2947,"o":0.9501,"t":"2025-01-02T05:00:00Z","v":611650,"vw":0.967346},{"c":1.01,"h":1.04,"l":0.9809,"n":2200,"o":0.989,"t":"2025-01-03T05:00:00Z","v":595448,"vw":1.012078},{"c":0.9603,"h":1.025,"l":0.96,"n":2739,"o":1.02,"t":"2025-01-06T05:00:00Z","v":686042,"vw":0.991788},{"c":0.9517,"h":0.9992,"l":0.9455,"n":3479,"o":0.9592,"t":"2025-01-07T05:00:00Z","v":661682,"vw":0.962181},{"c":0.9247,"h":0.9732,"l":0.9201,"n":2544,"o":0.95,"t":"2025-01-08T05:00:00Z","v":732283,"vw":0.939448},{"c":0.9037,"h":0.9699,"l":0.9,"n":3808,"o":0.95,"t":"2025-01-10T05:00:00Z","v":1201157,"vw":0.919374},{"c":0.9248,"h":0.93,"l":0.8853,"n":2164,"o":0.91,"t":"2025-01-13T05:00:00Z","v":575465,"vw":0.90996},{"c":0.8742,"h":0.939,"l":0.86,"n":4142,"o":0.939,"t":"2025-01-14T05:00:00Z","v":1308253,"vw":0.89116},{"c":0.8699,"h":0.8895,"l":0.84,"n":3610,"o":0.8802,"t":"2025-01-15T05:00:00Z","v":1016590,"vw":0.855068},{"c":0.8466,"h":0.87,"l":0.84,"n":2598,"o":0.86,"t":"2025-01-16T05:00:00Z","v":538355,"vw":0.847705},{"c":0.8257,"h":0.8585,"l":0.8215,"n":3801,"o":0.8436,"t":"2025-01-17T05:00:00Z","v":1078808,"vw":0.82835},{"c":0.8699,"h":0.8786,"l":0.8142,"n":3179,"o":0.8253,"t":"2025-01-21T05:00:00Z","v":786321,"vw":0.854768},{"c":0.9573,"h":0.9772,"l":0.8747,"n":3075,"o":0.88,"t":"2025-01-22T05:00:00Z","v":1039508,"vw":0.94359},{"c":0.9389,"h":0.9698,"l":0.93,"n":1970,"o":0.9624,"t":"2025-01-23T05:00:00Z","v":723592,"vw":0.948024},{"c":0.9313,"h":0.97,"l":0.91,"n":1579,"o":0.93,"t":"2025-01-24T05:00:00Z","v":523469,"vw":0.944025},{"c":0.8723,"h":0.9293,"l":0.8627,"n":2141,"o":0.9034,"t":"2025-01-27T05:00:00Z","v":824494,"vw":0.884977},{"c":0.8748,"h":0.8877,"l":0.85,"n":2024,"o":0.87,"t":"2025-01-28T05:00:00Z","v":462545,"vw":0.868941},{"c":0.8526,"h":0.88,"l":0.8498,"n":2476,"o":0.86,"t":"2025-01-29T05:00:00Z","v":643640,"vw":0.858663},{"c":0.8653,"h":0.9,"l":0.7203,"n":3876,"o":0.7461,"t":"2025-01-30T05:00:00Z","v":1655733,"vw":0.815284},{"c":0.8419,"h":0.9179,"l":0.8299,"n":2169,"o":0.87,"t":"2025-01-31T05:00:00Z","v":722452,"vw":0.867841},{"c":0.8472,"h":0.8711,"l":0.7922,"n":2835,"o":0.8,"t":"2025-02-03T05:00:00Z","v":750120,"vw":0.843074},{"c":0.8468,"h":0.8975,"l":0.8254,"n":2389,"o":0.86,"t":"2025-02-04T05:00:00Z","v":579039,"vw":0.856646},{"c":0.8497,"h":0.8872,"l":0.83,"n":2270,"o":0.8542,"t":"2025-02-05T05:00:00Z","v":474165,"vw":0.844916},{"c":0.805,"h":0.8734,"l":0.8029,"n":3171,"o":0.8413,"t":"2025-02-06T05:00:00Z","v":754741,"vw":0.814629},{"c":0.7654,"h":0.8199,"l":0.7611,"n":2970,"o":0.8058,"t":"2025-02-07T05:00:00Z","v":779263,"vw":0.783367},{"c":0.8201,"h":0.8249,"l":0.7643,"n":2331,"o":0.7643,"t":"2025-02-10T05:00:00Z","v":577047,"vw":0.802016},{"c":0.777,"h":0.82,"l":0.77,"n":3255,"o":0.82,"t":"2025-02-11T05:00:00Z","v":662437,"vw":0.783878},{"c":0.7686,"h":0.7999,"l":0.765,"n":3376,"o":0.79,"t":"2025-02-12T05:00:00Z","v":664070,"vw":0.775615},{"c":0.815,"h":0.82,"l":0.7706,"n":1713,"o":0.7713,"t":"2025-02-13T05:00:00Z","v":631298,"vw":0.796091},{"c":0.8302,"h":0.85,"l":0.8,"n":1850,"o":0.81,"t":"2025-02-14T05:00:00Z","v":634962,"vw":0.833901},{"c":0.8379,"h":0.86,"l":0.8242,"n":1925,"o":0.8242,"t":"2025-02-18T05:00:00Z","v":595144,"vw":0.840921},{"c":0.8781,"h":0.885,"l":0.8501,"n":2309,"o":0.86,"t":"2025-02-19T05:00:00Z","v":626774,"vw":0.872505},{"c":0.8399,"h":0.8779,"l":0.8354,"n":2049,"o":0.8779,"t":"2025-02-20T05:00:00Z","v":430030,"vw":0.851121},{"c":0.7952,"h":0.85,"l":0.7901,"n":2204,"o":0.85,"t":"2025-02-21T05:00:00Z","v":566862,"vw":0.816402},{"c":0.7845,"h":0.8048,"l":0.775,"n":1681,"o":0.7952,"t":"2025-02-24T05:00:00Z","v":457228,"vw":0.788203},{"c":0.7542,"h":0.8,"l":0.75,"n":2623,"o":0.79,"t":"2025-02-25T05:00:00Z","v":753266,"vw":0.761581},{"c":0.7691,"h":0.79,"l":0.7555,"n":1534,"o":0.757,"t":"2025-02-26T05:00:00Z","v":397218,"vw":0.774826},{"c":0.745,"h":0.789,"l":0.7415,"n":1434,"o":0.7693,"t":"2025-02-27T05:00:00Z","v":423756,"vw":0.754489},{"c":0.7657,"h":0.77,"l":0.729,"n":1764,"o":0.7499,"t":"2025-02-28T05:00:00Z","v":501930,"vw":0.74769},{"c":0.741,"h":0.772,"l":0.7253,"n":2522,"o":0.756,"t":"2025-03-03T05:00:00Z","v":717166,"vw":0.746362},{"c":0.7324,"h":0.75,"l":0.7064,"n":2077,"o":0.7252,"t":"2025-03-04T05:00:00Z","v":410974,"vw":0.722277},{"c":0.7433,"h":0.758,"l":0.7204,"n":1322,"o":0.7222,"t":"2025-03-05T05:00:00Z","v":232737,"vw":0.742914},{"c":0.7505,"h":0.7736,"l":0.73,"n":1596,"o":0.76,"t":"2025-03-06T05:00:00Z","v":409449,"vw":0.747464},{"c":0.7376,"h":0.769,"l":0.72,"n":1411,"o":0.766,"t":"2025-03-07T05:00:00Z","v":275868,"vw":0.734235},{"c":0.741,"h":0.75,"l":0.7051,"n":2207,"o":0.7329,"t":"2025-03-10T04:00:00Z","v":607228,"vw":0.725793},{"c":0.7408,"h":0.7634,"l":0.7067,"n":1955,"o":0.7348,"t":"2025-03-11T04:00:00Z","v":465289,"vw":0.737482},{"c":0.7167,"h":0.749,"l":0.7,"n":2140,"o":0.7403,"t":"2025-03-12T04:00:00Z","v":620389,"vw":0.714323},{"c":0.6854,"h":0.74,"l":0.66,"n":2871,"o":0.7027,"t":"2025-03-13T04:00:00Z","v":1076125,"vw":0.69197},{"c":0.7197,"h":0.73,"l":0.6946,"n":1533,"o":0.7,"t":"2025-03-14T04:00:00Z","v":394714,"vw":0.71071},{"c":0.7302,"h":0.738,"l":0.702,"n":2297,"o":0.72,"t":"2025-03-17T04:00:00Z","v":357745,"vw":0.72621},{"c":0.7249,"h":0.7669,"l":0.7063,"n":2021,"o":0.7274,"t":"2025-03-18T04:00:00Z","v":600772,"vw":0.732796},{"c":0.7433,"h":0.759,"l":0.712,"n":2221,"o":0.75,"t":"2025-03-19T04:00:00Z","v":366783,"vw":0.742827},{"c":0.7155,"h":0.7433,"l":0.706,"n":2013,"o":0.7262,"t":"2025-03-20T04:00:00Z","v":459837,"vw":0.717386},{"c":0.7538,"h":0.7538,"l":0.7051,"n":1322,"o":0.7068,"t":"2025-03-21T04:00:00Z","v":1063016,"vw":0.735077},{"c":0.7485,"h":0.7662,"l":0.721,"n":2154,"o":0.76,"t":"2025-03-24T04:00:00Z","v":532834,"vw":0.745864},{"c":0.7238,"h":0.77,"l":0.72,"n":1669,"o":0.77,"t":"2025-03-25T04:00:00Z","v":421494,"vw":0.732531},{"c":0.6963,"h":0.7256,"l":0.69,"n":2035,"o":0.7254,"t":"2025-03-26T04:00:00Z","v":576239,"vw":0.69827},{"c":0.6986,"h":0.7278,"l":0.685,"n":1978,"o":0.72,"t":"2025-03-27T04:00:00Z","v":432935,"vw":0.698726},{"c":0.6962,"h":0.7023,"l":0.68,"n":1785,"o":0.6969,"t":"2025-03-28T04:00:00Z","v":435138,"vw":0.690552},{"c":0.6729,"h":0.7072,"l":0.67,"n":1838,"o":0.68,"t":"2025-03-31T04:00:00Z","v":709784,"vw":0.681719},{"c":0.651,"h":0.696,"l":0.651,"n":1746,"o":0.6809,"t":"2025-04-01T04:00:00Z","v":505243,"vw":0.662707},{"c":0.6876,"h":0.7,"l":0.654,"n":2046,"o":0.654,"t":"2025-04-02T04:00:00Z","v":538130,"vw":0.67787},{"c":0.6425,"h":0.69,"l":0.6337,"n":2901,"o":0.69,"t":"2025-04-03T04:00:00Z","v":842456,"vw":0.653093},{"c":0.6011,"h":0.64,"l":0.5984,"n":3902,"o":0.64,"t":"2025-04-04T04:00:00Z","v":1504953,"vw":0.607823},{"c":0.6477,"h":0.656,"l":0.5526,"n":3806,"o":0.58,"t":"2025-04-07T04:00:00Z","v":1036109,"vw":0.61035},{"c":0.5911,"h":0.6759,"l":0.58,"n":3124,"o":0.6664,"t":"2025-04-08T04:00:00Z","v":898294,"vw":0.614672},{"c":0.6201,"h":0.6449,"l":0.5622,"n":3010,"o":0.5845,"t":"2025-04-09T04:00:00Z","v":992801,"vw":0.598768},{"c":0.5897,"h":0.64,"l":0.5726,"n":2324,"o":0.62,"t":"2025-04-10T04:00:00Z","v":595553,"vw":0.593171},{"c":0.6461,"h":0.6496,"l":0.5897,"n":2103,"o":0.5897,"t":"2025-04-11T04:00:00Z","v":634004,"vw":0.627126},{"c":0.6345,"h":0.674,"l":0.6235,"n":2231,"o":0.651,"t":"2025-04-14T04:00:00Z","v":524373,"vw":0.640112},{"c":0.6233,"h":0.6506,"l":0.61,"n":3579,"o":0.621,"t":"2025-04-15T04:00:00Z","v":717965,"vw":0.626215},{"c":0.605,"h":0.6372,"l":0.597,"n":2843,"o":0.62,"t":"2025-04-16T04:00:00Z","v":603036,"vw":0.6068},{"c":0.6231,"h":0.63,"l":0.5914,"n":2241,"o":0.6,"t":"2025-04-17T04:00:00Z","v":416174,"vw":0.610677},{"c":0.6366,"h":0.655,"l":0.6104,"n":1998,"o":0.6232,"t":"2025-04-21T04:00:00Z","v":500757,"vw":0.63846},{"c":0.6634,"h":0.6756,"l":0.635,"n":2783,"o":0.65,"t":"2025-04-22T04:00:00Z","v":593425,"vw":0.655669},{"c":0.738,"h":0.7625,"l":0.676,"n":3870,"o":0.68,"t":"2025-04-23T04:00:00Z","v":1296726,"vw":0.731195},{"c":0.7326,"h":0.7576,"l":0.7111,"n":2637,"o":0.754,"t":"2025-04-24T04:00:00Z","v":611063,"vw":0.730798},{"c":0.7562,"h":0.769,"l":0.7259,"n":1707,"o":0.769,"t":"2025-04-25T04:00:00Z","v":373819,"vw":0.745288},{"c":0.7428,"h":0.76,"l":0.7211,"n":1778,"o":0.751,"t":"2025-04-28T04:00:00Z","v":439986,"vw":0.734483},{"c":0.7955,"h":0.8104,"l":0.72,"n":2410,"o":0.75,"t":"2025-04-29T04:00:00Z","v":729670,"vw":0.776699},{"c":0.8979,"h":0.9,"l":0.79,"n":3917,"o":0.7939,"t":"2025-04-30T04:00:00Z","v":1091144,"vw":0.860399},{"c":0.843,"h":0.9265,"l":0.8411,"n":2698,"o":0.921,"t":"2025-05-01T04:00:00Z","v":915027,"vw":0.873068},{"c":0.8554,"h":0.8999,"l":0.843,"n":2123,"o":0.843,"t":"2025-05-02T04:00:00Z","v":528145,"vw":0.862074},{"c":0.8798,"h":0.8998,"l":0.847,"n":1565,"o":0.87,"t":"2025-05-05T04:00:00Z","v":406735,"vw":0.867965},{"c":0.8312,"h":0.9211,"l":0.8,"n":2438,"o":0.87,"t":"2025-05-06T04:00:00Z","v":720110,"vw":0.832706},{"c":0.8121,"h":0.874,"l":0.7972,"n":2098,"o":0.85,"t":"2025-05-07T04:00:00Z","v":498278,"vw":0.814026},{"c":0.8098,"h":0.8387,"l":0.78,"n":1882,"o":0.82,"t":"2025-05-08T04:00:00Z","v":386451,"vw":0.802632},{"c":0.8167,"h":0.8406,"l":0.8057,"n":1953,"o":0.8057,"t":"2025-05-09T04:00:00Z","v":507792,"vw":0.824544},{"c":0.8369,"h":0.8603,"l":0.8302,"n":2261,"o":0.86,"t":"2025-05-12T04:00:00Z","v":554670,"vw":0.844576},{"c":0.89,"h":0.89,"l":0.8302,"n":2182,"o":0.87,"t":"2025-05-13T04:00:00Z","v":622587,"vw":0.872273},{"c":1.03,"h":1.07,"l":0.9001,"n":4729,"o":0.93,"t":"2025-05-14T04:00:00Z","v":2563754,"vw":1.014445},{"c":0.9856,"h":1.06,"l":0.96,"n":3429,"o":1.05,"t":"2025-05-15T04:00:00Z","v":1076761,"vw":0.995626},{"c":0.9701,"h":1.01,"l":0.9694,"n":1909,"o":0.98,"t":"2025-05-16T04:00:00Z","v":576481,"vw":0.983071},{"c":0.9836,"h":0.99,"l":0.93,"n":1570,"o":0.969,"t":"2025-05-19T04:00:00Z","v":415754,"vw":0.957369},{"c":0.9421,"h":0.99,"l":0.93,"n":2565,"o":0.98,"t":"2025-05-20T04:00:00Z","v":667690,"vw":0.943038},{"c":0.8707,"h":0.9604,"l":0.8601,"n":2489,"o":0.9421,"t":"2025-05-21T04:00:00Z","v":951286,"vw":0.895998},{"c":0.8699,"h":0.8971,"l":0.85,"n":2395,"o":0.871,"t":"2025-05-22T04:00:00Z","v":617600,"vw":0.865025},{"c":0.8317,"h":0.8882,"l":0.8304,"n":2543,"o":0.85,"t":"2025-05-23T04:00:00Z","v":610841,"vw":0.845224},{"c":0.8395,"h":0.859,"l":0.8218,"n":2587,"o":0.8507,"t":"2025-05-27T04:00:00Z","v":568833,"vw":0.833932},{"c":0.8132,"h":0.8414,"l":0.81,"n":2173,"o":0.84,"t":"2025-05-28T04:00:00Z","v":431107,"vw":0.826074},{"c":0.7605,"h":0.8338,"l":0.7529,"n":3218,"o":0.8177,"t":"2025-05-29T04:00:00Z","v":1190099,"vw":0.777231},{"c":0.7771,"h":0.797,"l":0.7302,"n":2590,"o":0.752,"t":"2025-05-30T04:00:00Z","v":691075,"vw":0.76639},{"c":0.8668,"h":0.9,"l":0.78,"n":2438,"o":0.79,"t":"2025-06-02T04:00:00Z","v":888443,"vw":0.841926},{"c":0.8522,"h":0.8884,"l":0.84,"n":2541,"o":0.86,"t":"2025-06-03T04:00:00Z","v":603849,"vw":0.863707},{"c":0.8571,"h":0.8703,"l":0.84,"n":2346,"o":0.8456,"t":"2025-06-04T04:00:00Z","v":323017,"vw":0.856022},{"c":0.8598,"h":0.8999,"l":0.8329,"n":2417,"o":0.89,"t":"2025-06-05T04:00:00Z","v":690847,"vw":0.857775},{"c":0.9001,"h":0.9147,"l":0.8494,"n":2268,"o":0.87,"t":"2025-06-06T04:00:00Z","v":646628,"vw":0.892423},{"c":0.9141,"h":0.93,"l":0.8998,"n":1921,"o":0.92,"t":"2025-06-09T04:00:00Z","v":413651,"vw":0.914888},{"c":0.8855,"h":0.92,"l":0.8426,"n":3057,"o":0.91,"t":"2025-06-10T04:00:00Z","v":957201,"vw":0.876538},{"c":0.878,"h":0.934,"l":0.8701,"n":2494,"o":0.886,"t":"2025-06-11T04:00:00Z","v":620722,"vw":0.901997},{"c":0.8628,"h":0.8939,"l":0.8551,"n":2533,"o":0.878,"t":"2025-06-12T04:00:00Z","v":719351,"vw":0.866244},{"c":0.8305,"h":0.85,"l":0.812,"n":2730,"o":0.85,"t":"2025-06-13T04:00:00Z","v":518452,"vw":0.831065},{"c":0.8511,"h":0.8565,"l":0.8104,"n":3053,"o":0.83,"t":"2025-06-16T04:00:00Z","v":592491,"vw":0.840699},{"c":0.8105,"h":0.851,"l":0.81,"n":2034,"o":0.85,"t":"2025-06-17T04:00:00Z","v":563992,"vw":0.826184},{"c":0.8032,"h":0.8306,"l":0.8,"n":2592,"o":0.83,"t":"2025-06-18T04:00:00Z","v":755557,"vw":0.80773},{"c":0.79,"h":0.83,"l":0.79,"n":2527,"o":0.83,"t":"2025-06-20T04:00:00Z","v":724507,"vw":0.804073},{"c":0.7997,"h":0.8,"l":0.77,"n":3031,"o":0.7845,"t":"2025-06-23T04:00:00Z","v":1058260,"vw":0.78999},{"c":0.826,"h":0.838,"l":0.8,"n":2628,"o":0.8099,"t":"2025-06-24T04:00:00Z","v":775027,"vw":0.810853},{"c":0.8618,"h":0.8762,"l":0.805,"n":4024,"o":0.8284,"t":"2025-06-25T04:00:00Z","v":1020680,"vw":0.850301},{"c":0.8774,"h":0.92,"l":0.87,"n":5297,"o":0.8759,"t":"2025-06-26T04:00:00Z","v":1258396,"vw":0.898955},{"c":0.8795,"h":0.9099,"l":0.87,"n":4066,"o":0.8977,"t":"2025-06-27T04:00:00Z","v":16362447,"vw":0.880756},{"c":0.83,"h":0.91,"l":0.83,"n":3470,"o":0.88,"t":"2025-06-30T04:00:00Z","v":757494,"vw":0.870648},{"c":0.8242,"h":0.8464,"l":0.8201,"n":2203,"o":0.83,"t":"2025-07-01T04:00:00Z","v":590622,"vw":0.834335},{"c":0.8371,"h":0.8504,"l":0.8101,"n":3118,"o":0.8201,"t":"2025-07-02T04:00:00Z","v":543381,"vw":0.831365},{"c":0.8491,"h":0.8804,"l":0.825,"n":1798,"o":0.837,"t":"2025-07-03T04:00:00Z","v":468255,"vw":0.848296},{"c":0.8458,"h":0.87,"l":0.826,"n":2165,"o":0.86,"t":"2025-07-07T04:00:00Z","v":615772,"vw":0.845593},{"c":0.8472,"h":0.87,"l":0.83,"n":1603,"o":0.84,"t":"2025-07-08T04:00:00Z","v":432507,"vw":0.844717},{"c":0.9,"h":0.9,"l":0.84,"n":2262,"o":0.84,"t":"2025-07-09T04:00:00Z","v":1007426,"vw":0.883228},{"c":0.8879,"h":0.92,"l":0.87,"n":2532,"o":0.8991,"t":"2025-07-10T04:00:00Z","v":953817,"vw":0.898984},{"c":0.9385,"h":0.9638,"l":0.88,"n":2730,"o":0.89,"t":"2025-07-11T04:00:00Z","v":971510,"vw":0.931086},{"c":0.9366,"h":0.9698,"l":0.91,"n":1636,"o":0.93,"t":"2025-07-14T04:00:00Z","v":666548,"vw":0.94695},{"c":0.9148,"h":0.95,"l":0.905,"n":1456,"o":0.94,"t":"2025-07-15T04:00:00Z","v":403242,"vw":0.929191},{"c":0.8916,"h":0.92,"l":0.86,"n":1908,"o":0.92,"t":"2025-07-16T04:00:00Z","v":612048,"vw":0.893432},{"c":0.8695,"h":0.93,"l":0.8695,"n":2535,"o":0.906,"t":"2025-07-17T04:00:00Z","v":949010,"vw":0.888728},{"c":0.8419,"h":0.89,"l":0.8388,"n":2378,"o":0.88,"t":"2025-07-18T04:00:00Z","v":681227,"vw":0.861047},{"c":0.8487,"h":0.88,"l":0.8484,"n":1405,"o":0.85,"t":"2025-07-21T04:00:00Z","v":417648,"vw":0.856273},{"c":0.8593,"h":0.865,"l":0.8401,"n":1524,"o":0.85,"t":"2025-07-22T04:00:00Z","v":423536,"vw":0.854029},{"c":0.8864,"h":0.8922,"l":0.85,"n":1822,"o":0.8536,"t":"2025-07-23T04:00:00Z","v":762983,"vw":0.880197},{"c":0.8619,"h":0.89,"l":0.86,"n":1692,"o":0.89,"t":"2025-07-24T04:00:00Z","v":433329,"vw":0.872164},{"c":0.8399,"h":0.8629,"l":0.8068,"n":2253,"o":0.86,"t":"2025-07-25T04:00:00Z","v":1188546,"vw":0.828979},{"c":0.8171,"h":0.85,"l":0.8113,"n":1977,"o":0.84,"t":"2025-07-28T04:00:00Z","v":816002,"vw":0.828238},{"c":0.9245,"h":0.9839,"l":0.8524,"n":27040,"o":0.8918,"t":"2025-07-29T04:00:00Z","v":13082121,"vw":0.926717},{"c":0.872,"h":0.94,"l":0.87,"n":3674,"o":0.91,"t":"2025-07-30T04:00:00Z","v":1458854,"vw":0.902878},{"c":0.834,"h":0.8749,"l":0.8211,"n":2340,"o":0.87,"t":"2025-07-31T04:00:00Z","v":846427,"vw":0.845794},{"c":0.823,"h":0.85,"l":0.81,"n":2125,"o":0.834,"t":"2025-08-01T04:00:00Z","v":685487,"vw":0.823284},{"c":0.8337,"h":0.8392,"l":0.82,"n":1199,"o":0.836,"t":"2025-08-04T04:00:00Z","v":404368,"vw":0.828007},{"c":0.805,"h":0.8499,"l":0.8,"n":2293,"o":0.83,"t":"2025-08-05T04:00:00Z","v":885558,"vw":0.815363},{"c":0.7878,"h":0.8151,"l":0.7833,"n":2191,"o":0.8038,"t":"2025-08-06T04:00:00Z","v":901940,"vw":0.794474},{"c":0.7723,"h":0.807,"l":0.77,"n":2075,"o":0.79,"t":"2025-08-07T04:00:00Z","v":708303,"vw":0.78241},{"c":0.787,"h":0.8,"l":0.7702,"n":1373,"o":0.78,"t":"2025-08-08T04:00:00Z","v":538720,"vw":0.785512},{"c":0.7633,"h":0.7977,"l":0.755,"n":2906,"o":0.787,"t":"2025-08-11T04:00:00Z","v":862027,"vw":0.772581},{"c":0.7728,"h":0.7765,"l":0.7579,"n":1673,"o":0.76,"t":"2025-08-12T04:00:00Z","v":721169,"vw":0.768933},{"c":0.7859,"h":0.7973,"l":0.7621,"n":1522,"o":0.77,"t":"2025-08-13T04:00:00Z","v":689914,"vw":0.777699},{"c":0.7801,"h":0.79,"l":0.7651,"n":1256,"o":0.7859,"t":"2025-08-14T04:00:00Z","v":452924,"vw":0.77724},{"c":0.7765,"h":0.8,"l":0.775,"n":1588,"o":0.7819,"t":"2025-08-15T04:00:00Z","v":589447,"vw":0.783334},{"c":0.79,"h":0.7994,"l":0.7725,"n":1239,"o":0.7725,"t":"2025-08-18T04:00:00Z","v":526623,"vw":0.787492},{"c":0.75,"h":0.79,"l":0.75,"n":1647,"o":0.782,"t":"2025-08-19T04:00:00Z","v":749541,"vw":0.761434},{"c":0.7385,"h":0.76,"l":0.7313,"n":1139,"o":0.75,"t":"2025-08-20T04:00:00Z","v":481135,"vw":0.740934},{"c":0.744,"h":0.75,"l":0.7314,"n":1246,"o":0.74,"t":"2025-08-21T04:00:00Z","v":361022,"vw":0.742106},{"c":0.7775,"h":0.79,"l":0.7448,"n":1308,"o":0.76,"t":"2025-08-22T04:00:00Z","v":472017,"vw":0.775531},{"c":0.7598,"h":0.79,"l":0.7552,"n":1183,"o":0.79,"t":"2025-08-25T04:00:00Z","v":447246,"vw":0.773411},{"c":0.7753,"h":0.7866,"l":0.77,"n":1565,"o":0.7703,"t":"2025-08-26T04:00:00Z","v":330488,"vw":0.77696},{"c":0.7615,"h":0.7899,"l":0.7595,"n":1289,"o":0.772,"t":"2025-08-27T04:00:00Z","v":457326,"vw":0.77315},{"c":0.7541,"h":0.7729,"l":0.7531,"n":1349,"o":0.7611,"t":"2025-08-28T04:00:00Z","v":357135,"vw":0.762949},{"c":0.7629,"h":0.7742,"l":0.75,"n":909,"o":0.77,"t":"2025-08-29T04:00:00Z","v":300575,"vw":0.758974},{"c":0.7656,"h":0.7772,"l":0.75,"n":1291,"o":0.75,"t":"2025-09-02T04:00:00Z","v":377737,"vw":0.763267},{"c":0.7699,"h":0.7829,"l":0.757,"n":1284,"o":0.757,"t":"2025-09-03T04:00:00Z","v":554714,"vw":0.772666},{"c":0.7712,"h":0.78,"l":0.7645,"n":786,"o":0.78,"t":"2025-09-04T04:00:00Z","v":228649,"vw":0.772021},{"c":0.788,"h":0.798,"l":0.7701,"n":1352,"o":0.78,"t":"2025-09-05T04:00:00Z","v":558866,"vw":0.785477},{"c":0.8071,"h":0.811,"l":0.78,"n":1798,"o":0.796,"t":"2025-09-08T04:00:00Z","v":758247,"vw":0.803508},{"c":0.807,"h":0.815,"l":0.78,"n":1602,"o":0.78,"t":"2025-09-09T04:00:00Z","v":537680,"vw":0.804198},{"c":0.7984,"h":0.82,"l":0.7902,"n":1634,"o":0.81,"t":"2025-09-10T04:00:00Z","v":421645,"vw":0.806289},{"c":0.8254,"h":0.83,"l":0.7984,"n":1793,"o":0.7984,"t":"2025-09-11T04:00:00Z","v":659599,"vw":0.821927},{"c":0.8398,"h":0.8469,"l":0.827,"n":1347,"o":0.8286,"t":"2025-09-12T04:00:00Z","v":494078,"vw":0.834154},{"c":0.8182,"h":0.836,"l":0.8111,"n":1449,"o":0.83,"t":"2025-09-15T04:00:00Z","v":592668,"vw":0.819596},{"c":0.822,"h":0.8286,"l":0.8069,"n":1591,"o":0.81,"t":"2025-09-16T04:00:00Z","v":556836,"vw":0.819005},{"c":0.8301,"h":0.839,"l":0.8085,"n":1133,"o":0.8085,"t":"2025-09-17T04:00:00Z","v":495139,"vw":0.829806},{"c":0.8799,"h":0.88,"l":0.83,"n":2064,"o":0.8414,"t":"2025-09-18T04:00:00Z","v":1043003,"vw":0.864199},{"c":0.8487,"h":0.8847,"l":0.8299,"n":1540,"o":0.88,"t":"2025-09-19T04:00:00Z","v":750547,"vw":0.851137},{"c":0.8309,"h":0.849,"l":0.8201,"n":1291,"o":0.8429,"t":"2025-09-22T04:00:00Z","v":468613,"vw":0.833441},{"c":0.8229,"h":0.8668,"l":0.82,"n":2342,"o":0.849,"t":"2025-09-23T04:00:00Z","v":957652,"vw":0.842599},{"c":0.8255,"h":0.8473,"l":0.818,"n":1006,"o":0.83,"t":"2025-09-24T04:00:00Z","v":400817,"vw":0.828587},{"c":0.8167,"h":0.841,"l":0.8152,"n":1195,"o":0.8252,"t":"2025-09-25T04:00:00Z","v":331442,"vw":0.824003},{"c":0.8585,"h":0.8592,"l":0.815,"n":1521,"o":0.8152,"t":"2025-09-26T04:00:00Z","v":465210,"vw":0.835893},{"c":0.8727,"h":0.899,"l":0.861,"n":1970,"o":0.87,"t":"2025-09-29T04:00:00Z","v":918905,"vw":0.876492},{"c":0.867,"h":0.89,"l":0.8611,"n":1234,"o":0.88,"t":"2025-09-30T04:00:00Z","v":373571,"vw":0.874004},{"c":0.9162,"h":0.93,"l":0.8553,"n":2395,"o":0.86,"t":"2025-10-01T04:00:00Z","v":1167728,"vw":0.907388},{"c":0.92,"h":0.926,"l":0.89,"n":2203,"o":0.9162,"t":"2025-10-02T04:00:00Z","v":816528,"vw":0.909819},{"c":1.01,"h":1.05,"l":0.9221,"n":5796,"o":0.93,"t":"2025-10-03T04:00:00Z","v":3027753,"vw":0.996005},{"c":1,"h":1.02,"l":0.9702,"n":3358,"o":1.01,"t":"2025-10-06T04:00:00Z","v":1296501,"vw":0.998006},{"c":1.01,"h":1.02,"l":0.982,"n":1925,"o":1,"t":"2025-10-07T04:00:00Z","v":1082356,"vw":1.008183},{"c":1.11,"h":1.16,"l":1.01,"n":5824,"o":1.01,"t":"2025-10-08T04:00:00Z","v":4132034,"vw":1.084297},{"c":1.18,"h":1.29,"l":1.12,"n":8568,"o":1.13,"t":"2025-10-09T04:00:00Z","v":4372876,"vw":1.201059},{"c":1.08,"h":1.2,"l":1.05,"n":3774,"o":1.17,"t":"2025-10-10T04:00:00Z","v":2434272,"vw":1.115229},{"c":1.05,"h":1.15,"l":1.04,"n":2149,"o":1.12,"t":"2025-10-13T04:00:00Z","v":1551180,"vw":1.083378},{"c":1.03,"h":1.06,"l":0.9604,"n":2890,"o":1.02,"t":"2025-10-14T04:00:00Z","v":1532021,"vw":1.008744},{"c":1.05,"h":1.08,"l":1.03,"n":1890,"o":1.04,"t":"2025-10-15T04:00:00Z","v":818331,"vw":1.055978},{"c":1.03,"h":1.1,"l":1,"n":2121,"o":1.05,"t":"2025-10-16T04:00:00Z","v":1062353,"vw":1.044242},{"c":0.9796,"h":1.0298,"l":0.954,"n":2382,"o":1.01,"t":"2025-10-17T04:00:00Z","v":1208540,"vw":0.976531},{"c":1.01,"h":1.015,"l":0.9792,"n":1869,"o":0.9981,"t":"2025-10-20T04:00:00Z","v":603883,"vw":0.995521},{"c":0.9649,"h":1.015,"l":0.9616,"n":1811,"o":1,"t":"2025-10-21T04:00:00Z","v":649028,"vw":0.986893},{"c":0.92,"h":0.97,"l":0.901,"n":3636,"o":0.97,"t":"2025-10-22T04:00:00Z","v":1356576,"vw":0.923662},{"c":0.9154,"h":0.9498,"l":0.9003,"n":1439,"o":0.9252,"t":"2025-10-23T04:00:00Z","v":481448,"vw":0.917436},{"c":0.9322,"h":0.9427,"l":0.9103,"n":1356,"o":0.92,"t":"2025-10-24T04:00:00Z","v":636958,"vw":0.92622},{"c":0.9432,"h":0.9578,"l":0.92,"n":1463,"o":0.9332,"t":"2025-10-27T04:00:00Z","v":559079,"vw":0.939074},{"c":0.9355,"h":0.9578,"l":0.9307,"n":1322,"o":0.943,"t":"2025-10-28T04:00:00Z","v":352862,"vw":0.941866},{"c":0.8769,"h":0.9355,"l":0.8596,"n":1873,"o":0.9276,"t":"2025-10-29T04:00:00Z","v":836254,"vw":0.893152},{"c":0.88,"h":0.897,"l":0.86,"n":1716,"o":0.865,"t":"2025-10-30T04:00:00Z","v":556490,"vw":0.880083},{"c":0.8896,"h":0.909,"l":0.87,"n":1065,"o":0.873,"t":"2025-10-31T04:00:00Z","v":444513,"vw":0.897102},{"c":0.8633,"h":0.907,"l":0.8534,"n":1578,"o":0.9,"t":"2025-11-03T05:00:00Z","v":533652,"vw":0.86655},{"c":0.8481,"h":0.889,"l":0.8401,"n":1358,"o":0.8556,"t":"2025-11-04T05:00:00Z","v":605360,"vw":0.86028},{"c":0.8275,"h":0.848,"l":0.825,"n":1099,"o":0.84,"t":"2025-11-05T05:00:00Z","v":365120,"vw":0.834748},{"c":0.8145,"h":0.8432,"l":0.8113,"n":1133,"o":0.83,"t":"2025-11-06T05:00:00Z","v":327014,"vw":0.822563},{"c":0.8205,"h":0.83,"l":0.78,"n":2546,"o":0.8,"t":"2025-11-07T05:00:00Z","v":881359,"vw":0.801295},{"c":0.8378,"h":0.8787,"l":0.83,"n":1905,"o":0.83,"t":"2025-11-10T05:00:00Z","v":478248,"vw":0.848481},{"c":0.8277,"h":0.85,"l":0.81,"n":1204,"o":0.84,"t":"2025-11-11T05:00:00Z","v":236223,"vw":0.829268},{"c":0.8133,"h":0.8462,"l":0.7912,"n":1354,"o":0.8277,"t":"2025-11-12T05:00:00Z","v":623125,"vw":0.811756},{"c":0.8027,"h":0.8256,"l":0.77,"n":1714,"o":0.7974,"t":"2025-11-13T05:00:00Z","v":781880,"vw":0.790493},{"c":0.8,"h":0.8247,"l":0.779,"n":1185,"o":0.79,"t":"2025-11-14T05:00:00Z","v":482976,"vw":0.809047},{"c":0.785,"h":0.85,"l":0.7701,"n":1683,"o":0.81,"t":"2025-11-17T05:00:00Z","v":761653,"vw":0.797042},{"c":0.79,"h":0.82,"l":0.7721,"n":1414,"o":0.7748,"t":"2025-11-18T05:00:00Z","v":427868,"vw":0.797325},{"c":0.7636,"h":0.7999,"l":0.7583,"n":1598,"o":0.79,"t":"2025-11-19T05:00:00Z","v":453423,"vw":0.77213},{"c":0.752,"h":0.7958,"l":0.752,"n":1124,"o":0.7637,"t":"2025-11-20T05:00:00Z","v":496951,"vw":0.76899},{"c":0.7802,"h":0.7832,"l":0.7437,"n":1562,"o":0.7533,"t":"2025-11-21T05:00:00Z","v":595328,"vw":0.759524},{"c":0.7516,"h":0.8198,"l":0.7484,"n":2315,"o":0.8,"t":"2025-11-24T05:00:00Z","v":792777,"vw":0.774064},{"c":0.771,"h":0.7778,"l":0.7516,"n":1067,"o":0.7571,"t":"2025-11-25T05:00:00Z","v":237111,"vw":0.764288},{"c":0.7798,"h":0.8073,"l":0.7718,"n":1536,"o":0.775,"t":"2025-11-26T05:00:00Z","v":628554,"vw":0.783055},{"c":0.7775,"h":0.7915,"l":0.771,"n":1261,"o":0.7915,"t":"2025-11-28T05:00:00Z","v":238436,"vw":0.780455},{"c":0.742,"h":0.7997,"l":0.74,"n":2764,"o":0.7914,"t":"2025-12-01T05:00:00Z","v":746761,"vw":0.752117},{"c":0.7001,"h":0.7455,"l":0.6848,"n":2598,"o":0.7293,"t":"2025-12-02T05:00:00Z","v":1214631,"vw":0.711706},{"c":0.7385,"h":0.7433,"l":0.695,"n":2129,"o":0.709,"t":"2025-12-03T05:00:00Z","v":622135,"vw":0.714705},{"c":0.7595,"h":0.7741,"l":0.734,"n":1386,"o":0.7428,"t":"2025-12-04T05:00:00Z","v":708175,"vw":0.760135},{"c":0.7993,"h":0.8087,"l":0.7671,"n":1787,"o":0.78,"t":"2025-12-05T05:00:00Z","v":844277,"vw":0.787576},{"c":0.7816,"h":0.82,"l":0.77,"n":1285,"o":0.82,"t":"2025-12-08T05:00:00Z","v":460502,"vw":0.790411},{"c":0.8087,"h":0.82,"l":0.7816,"n":1645,"o":0.7816,"t":"2025-12-09T05:00:00Z","v":580616,"vw":0.801409},{"c":0.85,"h":0.8699,"l":0.8031,"n":2665,"o":0.8199,"t":"2025-12-10T05:00:00Z","v":1025728,"vw":0.846214},{"c":0.9048,"h":0.99,"l":0.8944,"n":14407,"o":0.96,"t":"2025-12-11T05:00:00Z","v":5824334,"vw":0.92783},{"c":0.825,"h":0.914,"l":0.8202,"n":3114,"o":0.8817,"t":"2025-12-12T05:00:00Z","v":1457035,"vw":0.8663},{"c":0.7147,"h":0.772,"l":0.7,"n":4933,"o":0.74,"t":"2025-12-15T05:00:00Z","v":2900802,"vw":0.734442},{"c":0.7247,"h":0.738,"l":0.7,"n":1842,"o":0.7,"t":"2025-12-16T05:00:00Z","v":594554,"vw":0.723673},{"c":0.7141,"h":0.7496,"l":0.712,"n":1274,"o":0.7399,"t":"2025-12-17T05:00:00Z","v":482005,"vw":0.72954},{"c":0.7042,"h":0.74,"l":0.7,"n":2250,"o":0.7088,"t":"2025-12-18T05:00:00Z","v":629002,"vw":0.708437},{"c":0.7311,"h":0.7401,"l":0.7015,"n":2156,"o":0.71,"t":"2025-12-19T05:00:00Z","v":945804,"vw":0.718067},{"c":0.7172,"h":0.7458,"l":0.7116,"n":1908,"o":0.732,"t":"2025-12-22T05:00:00Z","v":643436,"vw":0.726676},{"c":0.6841,"h":0.7125,"l":0.6661,"n":3217,"o":0.7035,"t":"2025-12-23T05:00:00Z","v":2288062,"vw":0.687107},{"c":0.6863,"h":0.6967,"l":0.665,"n":1310,"o":0.68,"t":"2025-12-24T05:00:00Z","v":685606,"vw":0.678221},{"c":0.6589,"h":0.69,"l":0.6479,"n":1686,"o":0.68,"t":"2025-12-26T05:00:00Z","v":977522,"vw":0.657251},{"c":0.6586,"h":0.69,"l":0.644,"n":2259,"o":0.644,"t":"2025-12-29T05:00:00Z","v":1060758,"vw":0.65784},{"c":0.6215,"h":0.6548,"l":0.6151,"n":2840,"o":0.651,"t":"2025-12-30T05:00:00Z","v":1664595,"vw":0.627481},{"c":0.59,"h":0.61,"l":0.551,"n":5640,"o":0.6,"t":"2025-12-31T05:00:00Z","v":3718032,"vw":0.572148},{"c":0.6306,"h":0.634,"l":0.5926,"n":2504,"o":0.5926,"t":"2026-01-02T05:00:00Z","v":1547295,"vw":0.610994},{"c":0.6172,"h":0.6498,"l":0.6,"n":3550,"o":0.6498,"t":"2026-01-05T05:00:00Z","v":1170277,"vw":0.619664},{"c":0.6604,"h":0.682,"l":0.6081,"n":3837,"o":0.61,"t":"2026-01-06T05:00:00Z","v":2356932,"vw":0.657942},{"c":0.6651,"h":0.6999,"l":0.6566,"n":1909,"o":0.67,"t":"2026-01-07T05:00:00Z","v":668105,"vw":0.674044},{"c":0.653,"h":0.6766,"l":0.635,"n":2960,"o":0.67,"t":"2026-01-08T05:00:00Z","v":903887,"vw":0.652815},{"c":0.6451,"h":0.6692,"l":0.6301,"n":2160,"o":0.66,"t":"2026-01-09T05:00:00Z","v":893294,"vw":0.642969},{"c":0.6539,"h":0.6574,"l":0.6163,"n":3280,"o":0.6425,"t":"2026-01-12T05:00:00Z","v":726688,"vw":0.636452},{"c":0.6357,"h":0.6675,"l":0.6349,"n":1380,"o":0.66,"t":"2026-01-13T05:00:00Z","v":538600,"vw":0.642088},{"c":0.602,"h":0.6349,"l":0.6,"n":4650,"o":0.628,"t":"2026-01-14T05:00:00Z","v":1643998,"vw":0.612908},{"c":0.5801,"h":0.61,"l":0.5708,"n":4910,"o":0.61,"t":"2026-01-15T05:00:00Z","v":1605309,"vw":0.58936},{"c":0.615,"h":0.6358,"l":0.59,"n":22581,"o":0.6109,"t":"2026-01-16T05:00:00Z","v":11640906,"vw":0.616362},{"c":0.603,"h":0.661,"l":0.5801,"n":9722,"o":0.6605,"t":"2026-01-20T05:00:00Z","v":3944848,"vw":0.6105},{"c":0.6033,"h":0.62,"l":0.585,"n":2538,"o":0.6,"t":"2026-01-21T05:00:00Z","v":914452,"vw":0.604474},{"c":0.6546,"h":0.6551,"l":0.592,"n":2788,"o":0.62,"t":"2026-01-22T05:00:00Z","v":1165482,"vw":0.629634},{"c":0.6421,"h":0.66,"l":0.63,"n":2306,"o":0.66,"t":"2026-01-23T05:00:00Z","v":752129,"vw":0.639437},{"c":0.6853,"h":0.7097,"l":0.6025,"n":6005,"o":0.6333,"t":"2026-01-26T05:00:00Z","v":3170620,"vw":0.670421},{"c":0.6848,"h":0.73,"l":0.661,"n":6043,"o":0.6998,"t":"2026-01-27T05:00:00Z","v":1873376,"vw":0.687497},{"c":0.6164,"h":0.6911,"l":0.61,"n":5028,"o":0.673,"t":"2026-01-28T05:00:00Z","v":2121537,"vw":0.633217},{"c":0.6,"h":0.6171,"l":0.57,"n":3170,"o":0.6171,"t":"2026-01-29T05:00:00Z","v":1775350,"vw":0.594368},{"c":0.565,"h":0.5996,"l":0.5321,"n":5835,"o":0.5961,"t":"2026-01-30T05:00:00Z","v":2840886,"vw":0.556305},{"c":5.59,"h":7.5612,"l":5.4001,"n":10206,"o":7.23,"t":"2026-02-02T05:00:00Z","v":678197,"vw":6.264486},{"c":5.53,"h":5.8482,"l":4.905,"n":5194,"o":5.6,"t":"2026-02-03T05:00:00Z","v":640110,"vw":5.449058},{"c":5.29,"h":5.5089,"l":4.915,"n":3045,"o":5.41,"t":"2026-02-04T05:00:00Z","v":283041,"vw":5.118751},{"c":5.33,"h":5.47,"l":5.01,"n":1972,"o":5.03,"t":"2026-02-05T05:00:00Z","v":186706,"vw":5.268955},{"c":5.34,"h":5.54,"l":5.21,"n":2472,"o":5.33,"t":"2026-02-06T05:00:00Z","v":156117,"vw":5.359446},{"c":4.99,"h":5.3291,"l":4.78,"n":2797,"o":5.315,"t":"2026-02-09T05:00:00Z","v":325429,"vw":4.927545},{"c":4.82,"h":5.049,"l":4.8,"n":1805,"o":4.91,"t":"2026-02-10T05:00:00Z","v":190583,"vw":4.869393},{"c":4.05,"h":4.77,"l":4.0318,"n":2939,"o":4.76,"t":"2026-02-11T05:00:00Z","v":348441,"vw":4.302872},{"c":3.94,"h":4.15,"l":3.76,"n":1960,"o":4.05,"t":"2026-02-12T05:00:00Z","v":247216,"vw":3.864661},{"c":4.2,"h":4.44,"l":3.91,"n":1085,"o":3.92,"t":"2026-02-13T05:00:00Z","v":94578,"vw":4.203592},{"c":4.15,"h":4.2,"l":3.97,"n":1042,"o":4.14,"t":"2026-02-17T05:00:00Z","v":92805,"vw":4.093731},{"c":4.34,"h":4.59,"l":4.06,"n":1207,"o":4.06,"t":"2026-02-18T05:00:00Z","v":85710,"vw":4.401665},{"c":4.42,"h":4.55,"l":4.2008,"n":1126,"o":4.35,"t":"2026-02-19T05:00:00Z","v":78783,"vw":4.409209},{"c":4.21,"h":4.4763,"l":4.15,"n":975,"o":4.38,"t":"2026-02-20T05:00:00Z","v":43948,"vw":4.251244},{"c":3.96,"h":4.15,"l":3.835,"n":1537,"o":4.11,"t":"2026-02-23T05:00:00Z","v":105509,"vw":3.96711},{"c":4.21,"h":4.27,"l":4,"n":1073,"o":4.01,"t":"2026-02-24T05:00:00Z","v":96354,"vw":4.13553},{"c":4.27,"h":4.438,"l":4.15,"n":1114,"o":4.23,"t":"2026-02-25T05:00:00Z","v":79037,"vw":4.304413},{"c":4.47,"h":4.595,"l":4.3,"n":1444,"o":4.36,"t":"2026-02-26T05:00:00Z","v":90838,"vw":4.466339},{"c":4.43,"h":4.59,"l":4.35,"n":712,"o":4.43,"t":"2026-02-27T05:00:00Z","v":69305,"vw":4.438009},{"c":4.5,"h":4.55,"l":4.23,"n":1178,"o":4.35,"t":"2026-03-02T05:00:00Z","v":88417,"vw":4.384984},{"c":4.72,"h":4.91,"l":4.31,"n":1671,"o":4.54,"t":"2026-03-03T05:00:00Z","v":104120,"vw":4.666001},{"c":4.92,"h":5.12,"l":4.7133,"n":1780,"o":4.79,"t":"2026-03-04T05:00:00Z","v":136532,"vw":4.963109},{"c":4.68,"h":5.0099,"l":4.52,"n":763,"o":4.92,"t":"2026-03-05T05:00:00Z","v":70861,"vw":4.727254},{"c":4.53,"h":4.67,"l":4.44,"n":998,"o":4.56,"t":"2026-03-06T05:00:00Z","v":46279,"vw":4.523183},{"c":4.57,"h":4.6,"l":4.36,"n":1277,"o":4.53,"t":"2026-03-09T04:00:00Z","v":129998,"vw":4.482925},{"c":4.78,"h":4.8699,"l":4.56,"n":858,"o":4.58,"t":"2026-03-10T04:00:00Z","v":125439,"vw":4.715067},{"c":4.78,"h":4.85,"l":4.61,"n":518,"o":4.73,"t":"2026-03-11T04:00:00Z","v":42797,"vw":4.716564},{"c":5.05,"h":5.38,"l":4.7112,"n":1240,"o":4.73,"t":"2026-03-12T04:00:00Z","v":146911,"vw":5.060777},{"c":5.01,"h":5.225,"l":4.95,"n":838,"o":5.08,"t":"2026-03-13T04:00:00Z","v":105761,"vw":5.030069},{"c":4.97,"h":5.18,"l":4.9,"n":798,"o":5.06,"t":"2026-03-16T04:00:00Z","v":38975,"vw":5.006123},{"c":5.49,"h":5.57,"l":4.98,"n":948,"o":4.98,"t":"2026-03-17T04:00:00Z","v":64544,"vw":5.294446},{"c":5.11,"h":5.53,"l":5.1,"n":714,"o":5.5,"t":"2026-03-18T04:00:00Z","v":47240,"vw":5.242886},{"c":5.13,"h":5.35,"l":4.965,"n":722,"o":5.11,"t":"2026-03-19T04:00:00Z","v":65974,"vw":5.113336},{"c":5.33,"h":5.98,"l":5.12,"n":3066,"o":5.17,"t":"2026-03-20T04:00:00Z","v":159509,"vw":5.536857},{"c":5.61,"h":5.71,"l":5.35,"n":842,"o":5.37,"t":"2026-03-23T04:00:00Z","v":65616,"vw":5.544403},{"c":5.51,"h":5.69,"l":5.39,"n":609,"o":5.61,"t":"2026-03-24T04:00:00Z","v":41262,"vw":5.548385},{"c":5.42,"h":6.09,"l":5.4,"n":1325,"o":5.57,"t":"2026-03-25T04:00:00Z","v":130357,"vw":5.71067},{"c":4.71,"h":5.4689,"l":4.6401,"n":1386,"o":5.19,"t":"2026-03-26T04:00:00Z","v":124104,"vw":5.010412},{"c":4.72,"h":4.925,"l":4.6,"n":1135,"o":4.6,"t":"2026-03-27T04:00:00Z","v":64939,"vw":4.741029},{"c":4.71,"h":4.87,"l":4.59,"n":532,"o":4.79,"t":"2026-03-30T04:00:00Z","v":39177,"vw":4.699542},{"c":5.26,"h":5.26,"l":4.77,"n":774,"o":4.77,"t":"2026-03-31T04:00:00Z","v":42732,"vw":5.063989},{"c":5.11,"h":5.36,"l":5.03,"n":1015,"o":5.27,"t":"2026-04-01T04:00:00Z","v":63332,"vw":5.176755},{"c":5.365,"h":5.56,"l":5,"n":839,"o":5.01,"t":"2026-04-02T04:00:00Z","v":71803,"vw":5.287963},{"c":5.15,"h":5.41,"l":5.1,"n":975,"o":5.41,"t":"2026-04-06T04:00:00Z","v":54723,"vw":5.225861},{"c":4.88,"h":5.15,"l":4.7,"n":1006,"o":5.15,"t":"2026-04-07T04:00:00Z","v":81525,"vw":4.848601},{"c":4.82,"h":5.135,"l":4.73,"n":1111,"o":5.08,"t":"2026-04-08T04:00:00Z","v":76995,"vw":4.861426},{"c":4.98,"h":5.05,"l":4.73,"n":686,"o":4.84,"t":"2026-04-09T04:00:00Z","v":42938,"vw":4.904845},{"c":4.94,"h":4.99,"l":4.8074,"n":593,"o":4.99,"t":"2026-04-10T04:00:00Z","v":30164,"vw":4.935854},{"c":5.31,"h":5.36,"l":4.92,"n":828,"o":4.92,"t":"2026-04-13T04:00:00Z","v":71460,"vw":5.172945},{"c":5.35,"h":5.44,"l":5.23,"n":467,"o":5.3,"t":"2026-04-14T04:00:00Z","v":35533,"vw":5.325899},{"c":5.74,"h":5.76,"l":5.35,"n":1014,"o":5.37,"t":"2026-04-15T04:00:00Z","v":100083,"vw":5.632182},{"c":5.77,"h":5.78,"l":5.52,"n":820,"o":5.64,"t":"2026-04-16T04:00:00Z","v":34075,"vw":5.679639},{"c":5.83,"h":5.9383,"l":5.665,"n":834,"o":5.81,"t":"2026-04-17T04:00:00Z","v":54767,"vw":5.823836},{"c":6.17,"h":6.28,"l":5.8,"n":1550,"o":5.83,"t":"2026-04-20T04:00:00Z","v":127957,"vw":6.064004},{"c":5.77,"h":6.2,"l":5.76,"n":1321,"o":6.2,"t":"2026-04-21T04:00:00Z","v":91432,"vw":5.90643},{"c":5.95,"h":6.02,"l":5.75,"n":602,"o":5.87,"t":"2026-04-22T04:00:00Z","v":40259,"vw":5.889379},{"c":5.73,"h":5.93,"l":5.61,"n":584,"o":5.93,"t":"2026-04-23T04:00:00Z","v":39365,"vw":5.773763},{"c":5.7,"h":5.8,"l":5.54,"n":466,"o":5.73,"t":"2026-04-24T04:00:00Z","v":42686,"vw":5.671057},{"c":5.45,"h":5.7761,"l":5.32,"n":735,"o":5.68,"t":"2026-04-27T04:00:00Z","v":36804,"vw":5.529174},{"c":5.49,"h":5.7397,"l":5.32,"n":440,"o":5.49,"t":"2026-04-28T04:00:00Z","v":29629,"vw":5.441288},{"c":5.28,"h":5.51,"l":5.21,"n":477,"o":5.47,"t":"2026-04-29T04:00:00Z","v":28977,"vw":5.317645},{"c":5.37,"h":5.459,"l":5.19,"n":504,"o":5.28,"t":"2026-04-30T04:00:00Z","v":24725,"vw":5.340922},{"c":5.33,"h":5.43,"l":5.162,"n":583,"o":5.43,"t":"2026-05-01T04:00:00Z","v":35703,"vw":5.278008},{"c":5.86,"h":5.97,"l":5.33,"n":1918,"o":5.33,"t":"2026-05-04T04:00:00Z","v":98656,"vw":5.766438},{"c":5.58,"h":6.18,"l":5.24,"n":1727,"o":5.86,"t":"2026-05-05T04:00:00Z","v":199094,"vw":5.801546},{"c":5.8,"h":5.89,"l":5.49,"n":811,"o":5.53,"t":"2026-05-06T04:00:00Z","v":60195,"vw":5.7016},{"c":5.67,"h":5.825,"l":5.61,"n":561,"o":5.81,"t":"2026-05-07T04:00:00Z","v":47882,"vw":5.693678},{"c":5.6,"h":5.65,"l":5.42,"n":658,"o":5.42,"t":"2026-05-08T04:00:00Z","v":31413,"vw":5.535049},{"c":5.5,"h":5.71,"l":5.45,"n":653,"o":5.58,"t":"2026-05-11T04:00:00Z","v":37742,"vw":5.570609},{"c":5.16,"h":5.43,"l":5.0801,"n":854,"o":5.43,"t":"2026-05-12T04:00:00Z","v":60152,"vw":5.231563},{"c":5.16,"h":5.31,"l":5.15,"n":781,"o":5.23,"t":"2026-05-13T04:00:00Z","v":32009,"vw":5.208817},{"c":5.15,"h":5.16,"l":4.9549,"n":841,"o":5.16,"t":"2026-05-14T04:00:00Z","v":29935,"vw":5.077189},{"c":4.85,"h":5.11,"l":4.85,"n":672,"o":5.11,"t":"2026-05-15T04:00:00Z","v":46188,"vw":4.912436},{"c":4.78,"h":4.95,"l":4.7,"n":825,"o":4.85,"t":"2026-05-18T04:00:00Z","v":43073,"vw":4.773647},{"c":4.745,"h":4.92,"l":4.66,"n":756,"o":4.8,"t":"2026-05-19T04:00:00Z","v":50587,"vw":4.751335},{"c":4.84,"h":4.96,"l":4.6601,"n":756,"o":4.71,"t":"2026-05-20T04:00:00Z","v":38803,"vw":4.822628},{"c":4.97,"h":5.06,"l":4.6604,"n":944,"o":4.79,"t":"2026-05-21T04:00:00Z","v":55028,"vw":4.897359},{"c":4.96,"h":5.1,"l":4.8383,"n":484,"o":4.93,"t":"2026-05-22T04:00:00Z","v":28213,"vw":4.963753},{"c":4.95,"h":5.055,"l":4.8631,"n":499,"o":4.95,"t":"2026-05-26T04:00:00Z","v":30329,"vw":4.974264},{"c":5.12,"h":5.18,"l":4.8639,"n":983,"o":4.95,"t":"2026-05-27T04:00:00Z","v":40186,"vw":5.027927},{"c":5.19,"h":5.25,"l":4.98,"n":1166,"o":5.19,"t":"2026-05-28T04:00:00Z","v":51728,"vw":5.161779},{"c":5.23,"h":5.3,"l":5,"n":627,"o":5.21,"t":"2026-05-29T04:00:00Z","v":42923,"vw":5.158768},{"c":5.11,"h":5.1999,"l":4.93,"n":804,"o":5.14,"t":"2026-06-01T04:00:00Z","v":58535,"vw":5.08814},{"c":4.85,"h":5.145,"l":4.8,"n":889,"o":5.06,"t":"2026-06-02T04:00:00Z","v":77743,"vw":4.895289},{"c":4.7,"h":4.8,"l":4.68,"n":636,"o":4.8,"t":"2026-06-03T04:00:00Z","v":45108,"vw":4.722741},{"c":4.85,"h":4.865,"l":4.65,"n":772,"o":4.67,"t":"2026-06-04T04:00:00Z","v":46854,"vw":4.757048},{"c":4.47,"h":4.8,"l":4.4,"n":900,"o":4.78,"t":"2026-06-05T04:00:00Z","v":80991,"vw":4.539042},{"c":4.55,"h":4.56,"l":4.3479,"n":552,"o":4.56,"t":"2026-06-08T04:00:00Z","v":36046,"vw":4.478545},{"c":4.41,"h":4.59,"l":4.36,"n":626,"o":4.55,"t":"2026-06-09T04:00:00Z","v":53914,"vw":4.500954},{"c":4.4,"h":4.59,"l":4.36,"n":340,"o":4.39,"t":"2026-06-10T04:00:00Z","v":29992,"vw":4.473708},{"c":2.585,"h":2.81,"l":2.52,"n":11981,"o":2.808,"t":"2026-06-11T04:00:00Z","v":1419891,"vw":2.575649},{"c":2.46,"h":2.7,"l":2.45,"n":5908,"o":2.57,"t":"2026-06-12T04:00:00Z","v":644772,"vw":2.560551},{"c":2.35,"h":2.51,"l":2.31,"n":3837,"o":2.51,"t":"2026-06-15T04:00:00Z","v":477672,"vw":2.390922},{"c":2.22,"h":2.3838,"l":2.1577,"n":2453,"o":2.36,"t":"2026-06-16T04:00:00Z","v":310202,"vw":2.229027},{"c":1.985,"h":2.21,"l":1.95,"n":5269,"o":2.21,"t":"2026-06-17T04:00:00Z","v":696603,"vw":2.066671},{"c":2.01,"h":2.025,"l":1.95,"n":1441,"o":2.01,"t":"2026-06-18T04:00:00Z","v":193524,"vw":1.995064},{"c":1.83,"h":2.03,"l":1.81,"n":4713,"o":2.03,"t":"2026-06-22T04:00:00Z","v":469944,"vw":1.875991},{"c":1.9,"h":1.96,"l":1.78,"n":3733,"o":1.82,"t":"2026-06-23T04:00:00Z","v":535017,"vw":1.866373},{"c":1.75,"h":1.89,"l":1.75,"n":2996,"o":1.89,"t":"2026-06-24T04:00:00Z","v":304056,"vw":1.794614},{"c":1.77,"h":1.78,"l":1.7,"n":1466,"o":1.77,"t":"2026-06-25T04:00:00Z","v":143653,"vw":1.761455},{"c":1.88,"h":1.91,"l":1.73,"n":2580,"o":1.76,"t":"2026-06-26T04:00:00Z","v":377900,"vw":1.842545},{"c":1.98,"h":2.04,"l":1.89,"n":1359,"o":1.9,"t":"2026-06-29T04:00:00Z","v":181725,"vw":1.980952},{"c":1.93,"h":2.01,"l":1.925,"n":842,"o":1.98,"t":"2026-06-30T04:00:00Z","v":73967,"vw":1.959774},{"c":2.04,"h":2.06,"l":1.9201,"n":1575,"o":1.95,"t":"2026-07-01T04:00:00Z","v":144236,"vw":2.017943},{"c":2.12,"h":2.19,"l":2.03,"n":1470,"o":2.03,"t":"2026-07-02T04:00:00Z","v":116537,"vw":2.118068},{"c":2.28,"h":2.41,"l":2.14,"n":1708,"o":2.14,"t":"2026-07-06T04:00:00Z","v":228498,"vw":2.305899},{"c":2.49,"h":2.6,"l":2.19,"n":3078,"o":2.37,"t":"2026-07-07T04:00:00Z","v":426373,"vw":2.442664},{"c":2.45,"h":2.539,"l":2.38,"n":1344,"o":2.51,"t":"2026-07-08T04:00:00Z","v":128008,"vw":2.434661},{"c":2.36,"h":2.42,"l":2.27,"n":1175,"o":2.42,"t":"2026-07-09T04:00:00Z","v":144175,"vw":2.33433},{"c":2.37,"h":2.39,"l":2.22,"n":974,"o":2.37,"t":"2026-07-10T04:00:00Z","v":65754,"vw":2.314665},{"c":2.4,"h":2.42,"l":2.21,"n":1789,"o":2.37,"t":"2026-07-13T04:00:00Z","v":177613,"vw":2.32893},{"c":2.26,"h":2.36,"l":2.225,"n":1114,"o":2.35,"t":"2026-07-14T04:00:00Z","v":157807,"vw":2.289739},{"c":2.44,"h":2.44,"l":2.2262,"n":1119,"o":2.29,"t":"2026-07-15T04:00:00Z","v":97166,"vw":2.370888},{"c":2.39,"h":2.4575,"l":2.34,"n":863,"o":2.418,"t":"2026-07-16T04:00:00Z","v":68972,"vw":2.405426},{"c":2.49,"h":2.5,"l":2.2701,"n":781,"o":2.39,"t":"2026-07-17T04:00:00Z","v":47884,"vw":2.388541},{"c":2.49,"h":2.58,"l":2.4,"n":1842,"o":2.48,"t":"2026-07-20T04:00:00Z","v":117307,"vw":2.498573},{"c":2.4,"h":2.6,"l":2.39,"n":1174,"o":2.46,"t":"2026-07-21T04:00:00Z","v":106096,"vw":2.48983},{"c":2.43,"h":2.49,"l":2.37,"n":491,"o":2.43,"t":"2026-07-22T04:00:00Z","v":26612,"vw":2.439607},{"c":2.41,"h":2.55,"l":2.41,"n":535,"o":2.44,"t":"2026-07-23T04:00:00Z","v":37181,"vw":2.433802},{"c":2.295,"h":2.4627,"l":2.25,"n":457,"o":2.41,"t":"2026-07-24T04:00:00Z","v":40803,"vw":2.325022},{"c":2.36,"h":2.45,"l":2.3,"n":295,"o":2.3,"t":"2026-07-27T04:00:00Z","v":36746,"vw":2.402774},{"c":2.415,"h":2.49,"l":2.33,"n":433,"o":2.36,"t":"2026-07-28T04:00:00Z","v":45926,"vw":2.389863},{"c":2.31,"h":2.39,"l":2.28,"n":661,"o":2.37,"t":"2026-07-29T04:00:00Z","v":40897,"vw":2.336971},{"c":2.19,"h":2.295,"l":2.18,"n":514,"o":2.29,"t":"2026-07-30T04:00:00Z","v":32541,"vw":2.222898},{"c":2.07,"h":2.19,"l":2.05,"n":516,"o":2.19,"t":"2026-07-31T04:00:00Z","v":79057,"vw":2.117217},{"c":2.17,"h":2.19,"l":2.07,"n":335,"o":2.1,"t":"2026-08-03T04:00:00Z","v":24355,"vw":2.148893},{"c":2.31,"h":2.34,"l":2.18,"n":537,"o":2.18,"t":"2026-08-04T04:00:00Z","v":54987,"vw":2.282983},{"c":2.39,"h":2.39,"l":2.2688,"n":819,"o":2.37,"t":"2026-08-05T04:00:00Z","v":36782,"vw":2.349274},{"c":2.42,"h":2.44,"l":2.26,"n":408,"o":2.39,"t":"2026-08-06T04:00:00Z","v":30800,"vw":2.353266},{"c":2.36,"h":2.45,"l":2.24,"n":646,"o":2.37,"t":"2026-08-07T04:00:00Z","v":78032,"vw":2.330541},{"c":2.37,"h":2.45,"l":2.26,"n":610,"o":2.26,"t":"2026-08-10T04:00:00Z","v":69097,"vw":2.371436},{"c":2.36,"h":2.45,"l":2.27,"n":521,"o":2.39,"t":"2026-08-11T04:00:00Z","v":56713,"vw":2.367615},{"c":2.35,"h":2.37,"l":2.27,"n":380,"o":2.32,"t":"2026-08-12T04:00:00Z","v":31361,"vw":2.335552},{"c":2.56,"h":2.56,"l":2.355,"n":549,"o":2.36,"t":"2026-08-13T04:00:00Z","v":83123,"vw":2.441955},{"c":2.6,"h":2.69,"l":2.4301,"n":665,"o":2.54,"t":"2026-08-14T04:00:00Z","v":96136,"vw":2.596914},{"c":2.79,"h":2.9699,"l":2.55,"n":950,"o":2.62,"t":"2026-08-17T04:00:00Z","v":192448,"vw":2.79365},{"c":2.59,"h":2.7827,"l":2.565,"n":377,"o":2.77,"t":"2026-08-18T04:00:00Z","v":58578,"vw":2.641805},{"c":2.64,"h":2.76,"l":2.55,"n":417,"o":2.57,"t":"2026-08-19T04:00:00Z","v":62206,"vw":2.696163},{"c":2.59,"h":2.62,"l":2.44,"n":744,"o":2.62,"t":"2026-08-20T04:00:00Z","v":70970,"vw":2.54502},{"c":2.54,"h":2.62,"l":2.51,"n":654,"o":2.59,"t":"2026-08-21T04:00:00Z","v":25671,"vw":2.56682},{"c":2.64,"h":2.65,"l":2.45,"n":531,"o":2.56,"t":"2026-08-24T04:00:00Z","v":57164,"vw":2.554775},{"c":2.68,"h":2.69,"l":2.58,"n":601,"o":2.62,"t":"2026-08-25T04:00:00Z","v":49698,"vw":2.633868},{"c":2.65,"h":2.7,"l":2.61,"n":389,"o":2.66,"t":"2026-08-26T04:00:00Z","v":26313,"vw":2.651936},{"c":2.64,"h":2.69,"l":2.5848,"n":291,"o":2.64,"t":"2026-08-27T04:00:00Z","v":23124,"vw":2.656557},{"c":2.58,"h":2.62,"l":2.5,"n":527,"o":2.62,"t":"2026-08-28T04:00:00Z","v":49014,"vw":2.544862},{"c":2.5,"h":2.5895,"l":2.5,"n":492,"o":2.57,"t":"2026-08-31T04:00:00Z","v":53208,"vw":2.536259},{"c":2.42,"h":2.5,"l":2.317,"n":780,"o":2.48,"t":"2026-09-01T04:00:00Z","v":92014,"vw":2.407053},{"c":2.46,"h":2.51,"l":2.39,"n":281,"o":2.4,"t":"2026-09-02T04:00:00Z","v":44781,"vw":2.488479},{"c":2.53,"h":2.6,"l":2.46,"n":363,"o":2.5,"t":"2026-09-03T04:00:00Z","v":56703,"vw":2.534299},{"c":2.52,"h":2.6,"l":2.5,"n":361,"o":2.51,"t":"2026-09-04T04:00:00Z","v":28041,"vw":2.559269},{"c":2.515,"h":2.5871,"l":2.4446,"n":767,"o":2.49,"t":"2026-09-08T04:00:00Z","v":41346,"vw":2.532173},{"c":2.4,"h":2.54,"l":2.4,"n":374,"o":2.54,"t":"2026-09-09T04:00:00Z","v":24814,"vw":2.493203},{"c":2.34,"h":2.61,"l":2.33,"n":483,"o":2.36,"t":"2026-09-10T04:00:00Z","v":47243,"vw":2.425243},{"c":2.51,"h":2.54,"l":2.36,"n":410,"o":2.36,"t":"2026-09-11T04:00:00Z","v":60428,"vw":2.464326},{"c":2.48,"h":2.555,"l":2.45,"n":351,"o":2.53,"t":"2026-09-14T04:00:00Z","v":35061,"vw":2.487876},{"c":2.37,"h":2.49,"l":2.37,"n":601,"o":2.475,"t":"2026-09-15T04:00:00Z","v":43787,"vw":2.42862},{"c":2.42,"h":2.48,"l":2.39,"n":550,"o":2.39,"t":"2026-09-16T04:00:00Z","v":45787,"vw":2.436187},{"c":2.4,"h":2.43,"l":2.37,"n":581,"o":2.42,"t":"2026-09-17T04:00:00Z","v":33199,"vw":2.411934},{"c":2.22,"h":2.38,"l":2.22,"n":380,"o":2.37,"t":"2026-09-18T04:00:00Z","v":39771,"vw":2.284992},{"c":2.25,"h":2.39,"l":2.25,"n":567,"o":2.25,"t":"2026-09-21T04:00:00Z","v":67185,"vw":2.300919},{"c":2.26,"h":2.43,"l":2.25,"n":562,"o":2.25,"t":"2026-09-22T04:00:00Z","v":129538,"vw":2.340188},{"c":2.18,"h":2.26,"l":2.15,"n":532,"o":2.25,"t":"2026-09-23T04:00:00Z","v":37199,"vw":2.204507},{"c":2.05,"h":2.22,"l":2.05,"n":477,"o":2.15,"t":"2026-09-24T04:00:00Z","v":37473,"vw":2.145438},{"c":1.9,"h":2.0652,"l":1.89,"n":775,"o":2.06,"t":"2026-09-25T04:00:00Z","v":77857,"vw":1.972072},{"c":1.96,"h":2.04,"l":1.82,"n":876,"o":1.905,"t":"2026-09-28T04:00:00Z","v":152947,"vw":1.938083},{"c":1.99,"h":2.16,"l":1.96,"n":1030,"o":2.06,"t":"2026-09-29T04:00:00Z","v":83327,"vw":2.067231},{"c":1.95,"h":2.15,"l":1.95,"n":492,"o":1.99,"t":"2026-09-30T04:00:00Z","v":67784,"vw":2.020311},{"c":2.27,"h":2.3,"l":1.96,"n":934,"o":1.96,"t":"2026-10-01T04:00:00Z","v":113611,"vw":2.137824},{"c":2.34,"h":2.3791,"l":2.17,"n":656,"o":2.23,"t":"2026-10-02T04:00:00Z","v":74280,"vw":2.284792},{"c":2.45,"h":2.4999,"l":2.341,"n":472,"o":2.38,"t":"2026-10-05T04:00:00Z","v":53329,"vw":2.42514},{"c":2.45,"h":2.54,"l":2.43,"n":460,"o":2.46,"t":"2026-10-06T04:00:00Z","v":54638,"vw":2.483729},{"c":2.46,"h":2.49,"l":2.41,"n":291,"o":2.41,"t":"2026-10-07T04:00:00Z","v":19078,"vw":2.455423},{"c":2.42,"h":2.478,"l":2.385,"n":1007,"o":2.46,"t":"2026-10-08T04:00:00Z","v":101023,"vw":2.424211},{"c":2.44,"h":2.74,"l":2.12,"n":3049,"o":2.45,"t":"2026-10-09T04:00:00Z","v":265616,"vw":2.439479},{"c":2.3887,"h":2.53,"l":2.335,"n":1246,"o":2.44,"t":"2026-10-12T04:00:00Z","v":81425,"vw":2.416463},{"c":2.56,"h":2.6,"l":2.3,"n":630,"o":2.35,"t":"2026-10-13T04:00:00Z","v":71423,"vw":2.491366},{"c":2.78,"h":2.81,"l":2.4501,"n":1530,"o":2.52,"t":"2026-10-14T04:00:00Z","v":238711,"vw":2.671534},{"c":2.65,"h":3.12,"l":2.53,"n":2944,"o":2.78,"t":"2026-10-15T04:00:00Z","v":227043,"vw":2.834495},{"c":2.91,"h":2.95,"l":2.51,"n":1051,"o":2.59,"t":"2026-10-16T04:00:00Z","v":104636,"vw":2.747853},{"c":2.56,"h":2.76,"l":2.51,"n":764,"o":2.66,"t":"2026-10-19T04:00:00Z","v":80535,"vw":2.604833},{"c":2.54,"h":2.67,"l":2.51,"n":447,"o":2.54,"t":"2026-10-20T04:00:00Z","v":36763,"vw":2.573063},{"c":2.53,"h":2.585,"l":2.38,"n":1058,"o":2.53,"t":"2026-10-21T04:00:00Z","v":189634,"vw":2.467946}],"volatilityBars":[{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-09-21T10:30:00Z","v":162,"vw":2.22},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-21T11:30:00Z","v":153,"vw":2.31},{"c":2.25,"h":2.3107,"l":2.23,"n":3,"o":2.3107,"t":"2026-09-21T13:15:00Z","v":681,"vw":2.263567},{"c":2.28,"h":2.28,"l":2.25,"n":15,"o":2.25,"t":"2026-09-21T13:30:00Z","v":4036,"vw":2.276882},{"c":2.3069,"h":2.3069,"l":2.3069,"n":2,"o":2.3069,"t":"2026-09-21T13:45:00Z","v":501,"vw":2.3069},{"c":2.35,"h":2.35,"l":2.31,"n":22,"o":2.319,"t":"2026-09-21T14:00:00Z","v":12833,"vw":2.329637},{"c":2.36,"h":2.37,"l":2.36,"n":16,"o":2.37,"t":"2026-09-21T14:15:00Z","v":2148,"vw":2.367651},{"c":2.37,"h":2.39,"l":2.36,"n":30,"o":2.39,"t":"2026-09-21T14:30:00Z","v":3975,"vw":2.375586},{"c":2.35,"h":2.36,"l":2.35,"n":10,"o":2.36,"t":"2026-09-21T14:45:00Z","v":1455,"vw":2.353874},{"c":2.3,"h":2.305,"l":2.3,"n":10,"o":2.305,"t":"2026-09-21T15:00:00Z","v":1734,"vw":2.301368},{"c":2.3,"h":2.305,"l":2.3,"n":3,"o":2.305,"t":"2026-09-21T15:15:00Z","v":300,"vw":2.301667},{"c":2.34,"h":2.34,"l":2.305,"n":4,"o":2.305,"t":"2026-09-21T15:30:00Z","v":300,"vw":2.3225},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-09-21T15:45:00Z","v":326,"vw":2.35},{"c":2.35,"h":2.35,"l":2.3365,"n":9,"o":2.35,"t":"2026-09-21T16:00:00Z","v":2008,"vw":2.349324},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-21T16:15:00Z","v":445,"vw":2.27},{"c":2.29,"h":2.29,"l":2.26,"n":16,"o":2.27,"t":"2026-09-21T16:30:00Z","v":1706,"vw":2.2696},{"c":2.25,"h":2.26,"l":2.25,"n":3,"o":2.26,"t":"2026-09-21T16:45:00Z","v":500,"vw":2.252},{"c":2.3,"h":2.3,"l":2.25,"n":6,"o":2.26,"t":"2026-09-21T17:00:00Z","v":533,"vw":2.265},{"c":2.26,"h":2.34,"l":2.255,"n":28,"o":2.3,"t":"2026-09-21T17:15:00Z","v":5821,"vw":2.297613},{"c":2.25,"h":2.26,"l":2.25,"n":5,"o":2.255,"t":"2026-09-21T17:30:00Z","v":500,"vw":2.253},{"c":2.35,"h":2.35,"l":2.26,"n":4,"o":2.26,"t":"2026-09-21T18:00:00Z","v":309,"vw":2.291558},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-09-21T18:15:00Z","v":175,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-09-21T18:30:00Z","v":600,"vw":2.26},{"c":2.28,"h":2.31,"l":2.26,"n":20,"o":2.26,"t":"2026-09-21T18:45:00Z","v":1891,"vw":2.277647},{"c":2.2671,"h":2.31,"l":2.26,"n":21,"o":2.3,"t":"2026-09-21T19:00:00Z","v":1904,"vw":2.280484},{"c":2.26,"h":2.31,"l":2.26,"n":13,"o":2.29,"t":"2026-09-21T19:15:00Z","v":1201,"vw":2.285},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-09-21T19:30:00Z","v":464,"vw":2.26},{"c":2.255,"h":2.29,"l":2.25,"n":110,"o":2.26,"t":"2026-09-21T19:45:00Z","v":10928,"vw":2.270645},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-09-21T20:00:00Z","v":5552,"vw":2.25},{"c":2.25,"h":2.25,"l":2.2207,"n":2,"o":2.2207,"t":"2026-09-21T20:45:00Z","v":766,"vw":2.224525},{"c":2.265,"h":2.265,"l":2.25,"n":11,"o":2.25,"t":"2026-09-22T13:30:00Z","v":2703,"vw":2.255029},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-09-22T13:45:00Z","v":100,"vw":2.275},{"c":2.3,"h":2.3,"l":2.285,"n":6,"o":2.285,"t":"2026-09-22T14:00:00Z","v":425,"vw":2.29625},{"c":2.39,"h":2.43,"l":2.33,"n":8,"o":2.43,"t":"2026-09-22T14:15:00Z","v":345,"vw":2.383333},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-22T14:45:00Z","v":500,"vw":2.34},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-09-22T15:15:00Z","v":1100,"vw":2.325},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-09-22T15:45:00Z","v":100,"vw":2.325},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-22T16:00:00Z","v":100,"vw":2.34},{"c":2.335,"h":2.35,"l":2.335,"n":10,"o":2.35,"t":"2026-09-22T16:15:00Z","v":1678,"vw":2.338386},{"c":2.3,"h":2.43,"l":2.3,"n":154,"o":2.35,"t":"2026-09-22T16:30:00Z","v":71699,"vw":2.35441},{"c":2.32,"h":2.35,"l":2.3099,"n":36,"o":2.31,"t":"2026-09-22T16:45:00Z","v":19362,"vw":2.333425},{"c":2.3729,"h":2.3729,"l":2.31,"n":33,"o":2.32,"t":"2026-09-22T17:00:00Z","v":1462,"vw":2.334076},{"c":2.4086,"h":2.4086,"l":2.4086,"n":1,"o":2.4086,"t":"2026-09-22T18:30:00Z","v":182,"vw":2.4086},{"c":2.305,"h":2.33,"l":2.3,"n":17,"o":2.33,"t":"2026-09-22T18:45:00Z","v":3655,"vw":2.314214},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-22T19:15:00Z","v":200,"vw":2.28},{"c":2.255,"h":2.29,"l":2.25,"n":69,"o":2.28,"t":"2026-09-22T19:45:00Z","v":4679,"vw":2.268731},{"c":2.4,"h":2.4,"l":2.26,"n":7,"o":2.26,"t":"2026-09-22T20:00:00Z","v":4467,"vw":2.292095},{"c":2.4313,"h":2.4313,"l":2.4313,"n":1,"o":2.4313,"t":"2026-09-22T21:00:00Z","v":150,"vw":2.4313},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-22T23:15:00Z","v":12675,"vw":2.25},{"c":2.24,"h":2.25,"l":2.24,"n":16,"o":2.25,"t":"2026-09-23T13:30:00Z","v":2026,"vw":2.24802},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-09-23T13:45:00Z","v":151,"vw":2.26},{"c":2.18,"h":2.25,"l":2.18,"n":30,"o":2.2166,"t":"2026-09-23T14:00:00Z","v":3122,"vw":2.209741},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-09-23T14:15:00Z","v":512,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-09-23T14:30:00Z","v":2088,"vw":2.19},{"c":2.2021,"h":2.2021,"l":2.17,"n":12,"o":2.19,"t":"2026-09-23T14:45:00Z","v":1287,"vw":2.184005},{"c":2.2,"h":2.2,"l":2.15,"n":28,"o":2.185,"t":"2026-09-23T15:00:00Z","v":4793,"vw":2.176445},{"c":2.2276,"h":2.2276,"l":2.2276,"n":2,"o":2.2276,"t":"2026-09-23T15:30:00Z","v":220,"vw":2.2276},{"c":2.21,"h":2.225,"l":2.21,"n":9,"o":2.21,"t":"2026-09-23T15:45:00Z","v":841,"vw":2.211911},{"c":2.21,"h":2.225,"l":2.21,"n":4,"o":2.225,"t":"2026-09-23T16:00:00Z","v":473,"vw":2.221667},{"c":2.21,"h":2.21,"l":2.21,"n":6,"o":2.21,"t":"2026-09-23T16:15:00Z","v":4304,"vw":2.21},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-09-23T16:30:00Z","v":1000,"vw":2.225},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-23T16:45:00Z","v":200,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":10,"o":2.22,"t":"2026-09-23T17:00:00Z","v":280,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-23T17:30:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-23T17:45:00Z","v":200,"vw":2.22},{"c":2.2224,"h":2.2224,"l":2.2224,"n":2,"o":2.2224,"t":"2026-09-23T18:30:00Z","v":112,"vw":2.2224},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-23T18:45:00Z","v":200,"vw":2.22},{"c":2.25,"h":2.25,"l":2.2224,"n":21,"o":2.23,"t":"2026-09-23T19:00:00Z","v":1235,"vw":2.235647},{"c":2.22,"h":2.22,"l":2.22,"n":9,"o":2.22,"t":"2026-09-23T19:30:00Z","v":829,"vw":2.22},{"c":2.19,"h":2.215,"l":2.19,"n":57,"o":2.2054,"t":"2026-09-23T19:45:00Z","v":9016,"vw":2.200942},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-09-23T20:00:00Z","v":691,"vw":2.18},{"c":2.1717,"h":2.18,"l":2.15,"n":16,"o":2.15,"t":"2026-09-24T13:30:00Z","v":1393,"vw":2.161803},{"c":2.17,"h":2.17,"l":2.17,"n":8,"o":2.17,"t":"2026-09-24T13:45:00Z","v":2164,"vw":2.17},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-09-24T14:00:00Z","v":257,"vw":2.14},{"c":2.185,"h":2.22,"l":2.18,"n":7,"o":2.185,"t":"2026-09-24T14:30:00Z","v":6060,"vw":2.201667},{"c":2.18,"h":2.18,"l":2.15,"n":3,"o":2.15,"t":"2026-09-24T15:00:00Z","v":1017,"vw":2.164866},{"c":2.13,"h":2.15,"l":2.13,"n":5,"o":2.15,"t":"2026-09-24T15:15:00Z","v":741,"vw":2.142824},{"c":2.14,"h":2.15,"l":2.14,"n":7,"o":2.15,"t":"2026-09-24T15:30:00Z","v":459,"vw":2.147456},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-09-24T15:45:00Z","v":205,"vw":2.14},{"c":2.135,"h":2.16,"l":2.135,"n":10,"o":2.15,"t":"2026-09-24T16:15:00Z","v":1665,"vw":2.137705},{"c":2.135,"h":2.16,"l":2.135,"n":24,"o":2.135,"t":"2026-09-24T17:15:00Z","v":3101,"vw":2.138123},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-09-24T17:30:00Z","v":422,"vw":2.13},{"c":2.11,"h":2.11,"l":2.1,"n":30,"o":2.11,"t":"2026-09-24T17:45:00Z","v":2050,"vw":2.109065},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-09-24T18:00:00Z","v":461,"vw":2.11},{"c":2.13,"h":2.14,"l":2.13,"n":6,"o":2.14,"t":"2026-09-24T18:30:00Z","v":507,"vw":2.137143},{"c":2.135,"h":2.14,"l":2.135,"n":6,"o":2.135,"t":"2026-09-24T18:45:00Z","v":650,"vw":2.13637},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-09-24T19:00:00Z","v":100,"vw":2.135},{"c":2.11,"h":2.11,"l":2.11,"n":8,"o":2.11,"t":"2026-09-24T19:15:00Z","v":448,"vw":2.11},{"c":2.11,"h":2.111,"l":2.11,"n":5,"o":2.111,"t":"2026-09-24T19:30:00Z","v":1101,"vw":2.110091},{"c":2.08,"h":2.12,"l":2.08,"n":60,"o":2.11,"t":"2026-09-24T19:45:00Z","v":4895,"vw":2.103624},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-09-24T20:00:00Z","v":978,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-24T21:00:00Z","v":3837,"vw":2.05},{"c":2.0609,"h":2.0609,"l":2.0609,"n":1,"o":2.0609,"t":"2026-09-24T22:00:00Z","v":240,"vw":2.0609},{"c":2.05,"h":2.06,"l":2.05,"n":22,"o":2.06,"t":"2026-09-25T13:30:00Z","v":3107,"vw":2.059075},{"c":2.02,"h":2.06,"l":2.02,"n":9,"o":2.05,"t":"2026-09-25T13:45:00Z","v":1423,"vw":2.051813},{"c":2.0212,"h":2.0212,"l":2.0212,"n":3,"o":2.0212,"t":"2026-09-25T14:00:00Z","v":127,"vw":2.0212},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-09-25T14:15:00Z","v":293,"vw":2.05},{"c":2.05,"h":2.0652,"l":2.05,"n":6,"o":2.05,"t":"2026-09-25T14:30:00Z","v":3281,"vw":2.050959},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-09-25T14:45:00Z","v":1483,"vw":2.05},{"c":2.05,"h":2.05,"l":2.0101,"n":2,"o":2.0101,"t":"2026-09-25T15:00:00Z","v":678,"vw":2.03823},{"c":1.99,"h":2.05,"l":1.99,"n":60,"o":2.05,"t":"2026-09-25T15:15:00Z","v":7109,"vw":2.012211},{"c":1.97,"h":2,"l":1.97,"n":13,"o":2,"t":"2026-09-25T15:30:00Z","v":1458,"vw":1.994829},{"c":2.0068,"h":2.01,"l":1.99,"n":14,"o":1.99,"t":"2026-09-25T15:45:00Z","v":2178,"vw":2.005908},{"c":2.0094,"h":2.0094,"l":2,"n":12,"o":2,"t":"2026-09-25T16:00:00Z","v":1565,"vw":2.001062},{"c":1.98,"h":1.98,"l":1.96,"n":4,"o":1.96,"t":"2026-09-25T16:15:00Z","v":1218,"vw":1.976667},{"c":1.98,"h":1.98,"l":1.9701,"n":8,"o":1.9701,"t":"2026-09-25T16:30:00Z","v":532,"vw":1.976484},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-25T17:00:00Z","v":1001,"vw":2},{"c":2,"h":2,"l":1.99,"n":12,"o":1.9993,"t":"2026-09-25T17:15:00Z","v":1420,"vw":1.998044},{"c":2,"h":2,"l":1.9999,"n":13,"o":2,"t":"2026-09-25T17:30:00Z","v":1660,"vw":1.999935},{"c":1.9999,"h":1.9999,"l":1.9999,"n":4,"o":1.9999,"t":"2026-09-25T18:00:00Z","v":970,"vw":1.9999},{"c":1.98,"h":2,"l":1.98,"n":19,"o":2,"t":"2026-09-25T18:15:00Z","v":5958,"vw":1.99134},{"c":1.955,"h":1.98,"l":1.95,"n":35,"o":1.98,"t":"2026-09-25T18:30:00Z","v":6597,"vw":1.965699},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-09-25T18:45:00Z","v":1817,"vw":1.95},{"c":1.9497,"h":1.95,"l":1.93,"n":11,"o":1.95,"t":"2026-09-25T19:00:00Z","v":1130,"vw":1.944963},{"c":1.94,"h":1.94,"l":1.935,"n":3,"o":1.935,"t":"2026-09-25T19:15:00Z","v":1463,"vw":1.938418},{"c":1.941,"h":1.941,"l":1.941,"n":4,"o":1.941,"t":"2026-09-25T19:30:00Z","v":229,"vw":1.941},{"c":1.89,"h":1.95,"l":1.89,"n":183,"o":1.95,"t":"2026-09-25T19:45:00Z","v":25222,"vw":1.914753},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-09-25T20:00:00Z","v":701,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-25T23:45:00Z","v":200,"vw":1.89},{"c":1.905,"h":1.9155,"l":1.9,"n":7,"o":1.9155,"t":"2026-09-28T12:15:00Z","v":469,"vw":1.90708},{"c":2,"h":2,"l":1.9999,"n":2,"o":1.9999,"t":"2026-09-28T12:45:00Z","v":30580,"vw":1.999902},{"c":1.8769,"h":1.905,"l":1.82,"n":63,"o":1.905,"t":"2026-09-28T13:30:00Z","v":6783,"vw":1.860909},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-09-28T13:45:00Z","v":121,"vw":1.85},{"c":1.85,"h":1.87,"l":1.83,"n":46,"o":1.865,"t":"2026-09-28T14:00:00Z","v":12242,"vw":1.847717},{"c":1.95,"h":1.95,"l":1.85,"n":93,"o":1.85,"t":"2026-09-28T14:15:00Z","v":27235,"vw":1.887088},{"c":1.99,"h":2.01,"l":1.98,"n":16,"o":1.99,"t":"2026-09-28T14:30:00Z","v":1720,"vw":1.988756},{"c":2.005,"h":2.04,"l":2,"n":38,"o":2.02,"t":"2026-09-28T14:45:00Z","v":16946,"vw":2.001644},{"c":2.005,"h":2.005,"l":2.005,"n":1,"o":2.005,"t":"2026-09-28T15:00:00Z","v":200,"vw":2.005},{"c":1.9583,"h":1.985,"l":1.9583,"n":10,"o":1.985,"t":"2026-09-28T15:15:00Z","v":625,"vw":1.977358},{"c":1.97,"h":1.97,"l":1.95,"n":13,"o":1.96,"t":"2026-09-28T15:30:00Z","v":2713,"vw":1.960589},{"c":1.975,"h":1.975,"l":1.9501,"n":11,"o":1.9501,"t":"2026-09-28T15:45:00Z","v":1725,"vw":1.956108},{"c":1.955,"h":1.955,"l":1.955,"n":3,"o":1.955,"t":"2026-09-28T16:00:00Z","v":200,"vw":1.955},{"c":1.9464,"h":1.98,"l":1.9464,"n":18,"o":1.96,"t":"2026-09-28T16:15:00Z","v":3677,"vw":1.967939},{"c":1.94,"h":1.965,"l":1.94,"n":8,"o":1.965,"t":"2026-09-28T16:45:00Z","v":791,"vw":1.953643},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-28T17:45:00Z","v":100,"vw":1.95},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-09-28T18:30:00Z","v":134,"vw":1.985},{"c":1.985,"h":2,"l":1.96,"n":58,"o":1.975,"t":"2026-09-28T18:45:00Z","v":17038,"vw":1.996173},{"c":1.975,"h":1.98,"l":1.97,"n":19,"o":1.97,"t":"2026-09-28T19:00:00Z","v":2433,"vw":1.976067},{"c":1.98,"h":1.98,"l":1.97,"n":27,"o":1.97,"t":"2026-09-28T19:15:00Z","v":2253,"vw":1.97694},{"c":1.9725,"h":2,"l":1.9725,"n":18,"o":1.98,"t":"2026-09-28T19:30:00Z","v":3222,"vw":1.9805},{"c":1.97,"h":1.98,"l":1.95,"n":119,"o":1.98,"t":"2026-09-28T19:45:00Z","v":12417,"vw":1.953741},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-09-28T20:00:00Z","v":3803,"vw":1.96},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-29T12:30:00Z","v":252,"vw":2.03},{"c":2.07,"h":2.07,"l":2.06,"n":2,"o":2.06,"t":"2026-09-29T12:45:00Z","v":472,"vw":2.064661},{"c":2.1,"h":2.11,"l":2.1,"n":44,"o":2.1,"t":"2026-09-29T13:15:00Z","v":2039,"vw":2.100655},{"c":2.0824,"h":2.1,"l":2.05,"n":22,"o":2.06,"t":"2026-09-29T13:30:00Z","v":4675,"vw":2.082168},{"c":2.1125,"h":2.16,"l":2.0501,"n":13,"o":2.16,"t":"2026-09-29T13:45:00Z","v":2183,"vw":2.115772},{"c":2.105,"h":2.16,"l":2.1,"n":26,"o":2.105,"t":"2026-09-29T14:00:00Z","v":3277,"vw":2.114413},{"c":2.1,"h":2.105,"l":2.1,"n":24,"o":2.105,"t":"2026-09-29T14:15:00Z","v":3151,"vw":2.100714},{"c":2.12,"h":2.13,"l":2.115,"n":23,"o":2.125,"t":"2026-09-29T14:30:00Z","v":2888,"vw":2.124157},{"c":2.1,"h":2.15,"l":2.08,"n":28,"o":2.11,"t":"2026-09-29T14:45:00Z","v":3572,"vw":2.090439},{"c":2.1015,"h":2.13,"l":2.1015,"n":11,"o":2.13,"t":"2026-09-29T15:00:00Z","v":1203,"vw":2.106355},{"c":2.13,"h":2.13,"l":2.08,"n":43,"o":2.1175,"t":"2026-09-29T15:15:00Z","v":7875,"vw":2.118802},{"c":2.09,"h":2.12,"l":2.09,"n":17,"o":2.12,"t":"2026-09-29T15:30:00Z","v":1722,"vw":2.102434},{"c":2.115,"h":2.14,"l":2.115,"n":8,"o":2.14,"t":"2026-09-29T15:45:00Z","v":1271,"vw":2.11921},{"c":2.08,"h":2.12,"l":2.08,"n":30,"o":2.12,"t":"2026-09-29T16:00:00Z","v":1550,"vw":2.103538},{"c":2.04,"h":2.08,"l":2.04,"n":40,"o":2.08,"t":"2026-09-29T16:15:00Z","v":2424,"vw":2.054297},{"c":2.05,"h":2.0603,"l":2.05,"n":13,"o":2.05,"t":"2026-09-29T16:30:00Z","v":3411,"vw":2.05066},{"c":2.04,"h":2.045,"l":2.03,"n":10,"o":2.045,"t":"2026-09-29T16:45:00Z","v":454,"vw":2.03625},{"c":2.05,"h":2.05,"l":2.05,"n":8,"o":2.05,"t":"2026-09-29T17:00:00Z","v":388,"vw":2.05},{"c":2.04,"h":2.06,"l":2.04,"n":20,"o":2.04,"t":"2026-09-29T17:15:00Z","v":1493,"vw":2.048501},{"c":2.045,"h":2.045,"l":2.045,"n":3,"o":2.045,"t":"2026-09-29T17:30:00Z","v":201,"vw":2.045},{"c":2.06,"h":2.07,"l":2.05,"n":19,"o":2.05,"t":"2026-09-29T17:45:00Z","v":3356,"vw":2.059876},{"c":2.041,"h":2.0616,"l":2.041,"n":7,"o":2.0616,"t":"2026-09-29T18:00:00Z","v":604,"vw":2.047457},{"c":2.05,"h":2.08,"l":2.05,"n":8,"o":2.08,"t":"2026-09-29T18:15:00Z","v":876,"vw":2.065714},{"c":2.04,"h":2.07,"l":2.04,"n":5,"o":2.05,"t":"2026-09-29T18:30:00Z","v":308,"vw":2.053333},{"c":2.01,"h":2.04,"l":2.01,"n":15,"o":2.04,"t":"2026-09-29T18:45:00Z","v":636,"vw":2.026},{"c":2.02,"h":2.03,"l":2.01,"n":30,"o":2.03,"t":"2026-09-29T19:00:00Z","v":5675,"vw":2.01927},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-29T19:15:00Z","v":105,"vw":2},{"c":2.04,"h":2.06,"l":1.99,"n":83,"o":2,"t":"2026-09-29T19:30:00Z","v":5410,"vw":2.020992},{"c":1.97,"h":2.065,"l":1.96,"n":240,"o":2.05,"t":"2026-09-29T19:45:00Z","v":14660,"vw":2.018528},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-09-29T20:00:00Z","v":1389,"vw":1.99},{"c":2.15,"h":2.15,"l":1.99,"n":31,"o":1.99,"t":"2026-09-30T13:30:00Z","v":10596,"vw":2.054179},{"c":1.9901,"h":1.9901,"l":1.9901,"n":1,"o":1.9901,"t":"2026-09-30T13:45:00Z","v":1000,"vw":1.9901},{"c":1.99,"h":2.04,"l":1.99,"n":13,"o":2.0108,"t":"2026-09-30T14:15:00Z","v":4928,"vw":2.007163},{"c":2.01,"h":2.01,"l":1.97,"n":19,"o":1.99,"t":"2026-09-30T14:30:00Z","v":2159,"vw":2.004189},{"c":1.96,"h":1.98,"l":1.96,"n":5,"o":1.98,"t":"2026-09-30T15:00:00Z","v":205,"vw":1.97},{"c":2,"h":2,"l":1.986,"n":20,"o":1.986,"t":"2026-09-30T15:30:00Z","v":1903,"vw":1.995454},{"c":2.01,"h":2.0359,"l":2.01,"n":14,"o":2.01,"t":"2026-09-30T15:45:00Z","v":1478,"vw":2.017759},{"c":2.05,"h":2.05,"l":2.03,"n":24,"o":2.03,"t":"2026-09-30T16:15:00Z","v":1814,"vw":2.037977},{"c":2.075,"h":2.075,"l":2.075,"n":1,"o":2.075,"t":"2026-09-30T16:45:00Z","v":100,"vw":2.075},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-30T17:15:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":9,"o":2.02,"t":"2026-09-30T17:30:00Z","v":1357,"vw":2.02},{"c":2.08,"h":2.08,"l":2.0309,"n":32,"o":2.0309,"t":"2026-09-30T17:45:00Z","v":14920,"vw":2.051098},{"c":2.085,"h":2.096,"l":2.0251,"n":5,"o":2.0251,"t":"2026-09-30T18:00:00Z","v":1810,"vw":2.087404},{"c":2.04,"h":2.04,"l":2.04,"n":16,"o":2.04,"t":"2026-09-30T18:15:00Z","v":1523,"vw":2.04},{"c":2.02,"h":2.05,"l":2.01,"n":12,"o":2.02,"t":"2026-09-30T18:30:00Z","v":3326,"vw":2.037397},{"c":1.995,"h":1.995,"l":1.995,"n":1,"o":1.995,"t":"2026-09-30T19:15:00Z","v":500,"vw":1.995},{"c":1.98,"h":1.98,"l":1.96,"n":45,"o":1.9702,"t":"2026-09-30T19:30:00Z","v":8119,"vw":1.966259},{"c":1.95,"h":1.99,"l":1.95,"n":59,"o":1.98,"t":"2026-09-30T19:45:00Z","v":6008,"vw":1.969405},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-09-30T20:00:00Z","v":2304,"vw":1.95},{"c":2,"h":2.1079,"l":1.96,"n":13,"o":1.96,"t":"2026-10-01T13:30:00Z","v":2280,"vw":2.012559},{"c":2.055,"h":2.12,"l":2.02,"n":17,"o":2.0888,"t":"2026-10-01T13:45:00Z","v":2722,"vw":2.095307},{"c":1.99,"h":2,"l":1.99,"n":10,"o":2,"t":"2026-10-01T14:00:00Z","v":886,"vw":1.997253},{"c":2.04,"h":2.04,"l":2,"n":13,"o":2,"t":"2026-10-01T14:15:00Z","v":10283,"vw":2.00104},{"c":2.04,"h":2.05,"l":2.015,"n":39,"o":2.02,"t":"2026-10-01T14:30:00Z","v":3598,"vw":2.035184},{"c":2.035,"h":2.04,"l":2.035,"n":6,"o":2.035,"t":"2026-10-01T14:45:00Z","v":510,"vw":2.036},{"c":2.055,"h":2.055,"l":2.05,"n":35,"o":2.05,"t":"2026-10-01T15:00:00Z","v":1232,"vw":2.051734},{"c":2.06,"h":2.07,"l":2.05,"n":50,"o":2.05,"t":"2026-10-01T15:15:00Z","v":8045,"vw":2.051328},{"c":2.07,"h":2.08,"l":2.07,"n":29,"o":2.0722,"t":"2026-10-01T15:45:00Z","v":1569,"vw":2.07383},{"c":2.075,"h":2.075,"l":2.06,"n":3,"o":2.06,"t":"2026-10-01T16:00:00Z","v":351,"vw":2.070714},{"c":2.06,"h":2.075,"l":2.06,"n":10,"o":2.075,"t":"2026-10-01T16:15:00Z","v":10803,"vw":2.060907},{"c":2.05,"h":2.07,"l":2.05,"n":30,"o":2.06,"t":"2026-10-01T16:30:00Z","v":11767,"vw":2.067733},{"c":2.05,"h":2.06,"l":2.05,"n":22,"o":2.06,"t":"2026-10-01T16:45:00Z","v":3194,"vw":2.050987},{"c":2.05,"h":2.06,"l":2.04,"n":7,"o":2.06,"t":"2026-10-01T17:00:00Z","v":529,"vw":2.0475},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-01T17:15:00Z","v":2707,"vw":2.04},{"c":2.08,"h":2.08,"l":2.07,"n":16,"o":2.07,"t":"2026-10-01T17:30:00Z","v":772,"vw":2.076667},{"c":2.14,"h":2.14,"l":2.11,"n":11,"o":2.11,"t":"2026-10-01T17:45:00Z","v":1341,"vw":2.124255},{"c":2.15,"h":2.15,"l":2.125,"n":12,"o":2.125,"t":"2026-10-01T18:00:00Z","v":781,"vw":2.135218},{"c":2.245,"h":2.25,"l":2.2,"n":48,"o":2.2,"t":"2026-10-01T18:15:00Z","v":4468,"vw":2.211768},{"c":2.2499,"h":2.27,"l":2.2439,"n":24,"o":2.245,"t":"2026-10-01T18:30:00Z","v":3019,"vw":2.255605},{"c":2.29,"h":2.3,"l":2.25,"n":57,"o":2.255,"t":"2026-10-01T18:45:00Z","v":8166,"vw":2.273622},{"c":2.28,"h":2.28,"l":2.23,"n":49,"o":2.28,"t":"2026-10-01T19:00:00Z","v":7185,"vw":2.258835},{"c":2.2801,"h":2.29,"l":2.2801,"n":16,"o":2.29,"t":"2026-10-01T19:15:00Z","v":2292,"vw":2.286058},{"c":2.29,"h":2.29,"l":2.27,"n":75,"o":2.28,"t":"2026-10-01T19:30:00Z","v":5185,"vw":2.287186},{"c":2.245,"h":2.29,"l":2.245,"n":91,"o":2.285,"t":"2026-10-01T19:45:00Z","v":13210,"vw":2.284388},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-01T20:00:00Z","v":1795,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-01T23:15:00Z","v":458,"vw":2.25},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-02T10:00:00Z","v":500,"vw":2.16},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-02T11:30:00Z","v":400,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-02T13:15:00Z","v":1646,"vw":2.18},{"c":2.17,"h":2.23,"l":2.17,"n":26,"o":2.23,"t":"2026-10-02T13:30:00Z","v":4928,"vw":2.218583},{"c":2.25,"h":2.25,"l":2.23,"n":22,"o":2.23,"t":"2026-10-02T13:45:00Z","v":1792,"vw":2.242707},{"c":2.2206,"h":2.23,"l":2.2206,"n":4,"o":2.23,"t":"2026-10-02T14:00:00Z","v":218,"vw":2.2253},{"c":2.3019,"h":2.31,"l":2.25,"n":36,"o":2.25,"t":"2026-10-02T14:15:00Z","v":10961,"vw":2.274024},{"c":2.31,"h":2.31,"l":2.3006,"n":9,"o":2.31,"t":"2026-10-02T14:30:00Z","v":2319,"vw":2.306647},{"c":2.27,"h":2.34,"l":2.27,"n":16,"o":2.3173,"t":"2026-10-02T14:45:00Z","v":5040,"vw":2.285061},{"c":2.27,"h":2.2701,"l":2.27,"n":8,"o":2.2701,"t":"2026-10-02T15:00:00Z","v":956,"vw":2.27004},{"c":2.28,"h":2.28,"l":2.27,"n":2,"o":2.27,"t":"2026-10-02T15:30:00Z","v":237,"vw":2.274219},{"c":2.29,"h":2.3,"l":2.2787,"n":15,"o":2.2787,"t":"2026-10-02T15:45:00Z","v":1868,"vw":2.283506},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-02T16:00:00Z","v":171,"vw":2.29},{"c":2.3791,"h":2.3791,"l":2.3,"n":7,"o":2.3,"t":"2026-10-02T16:15:00Z","v":2090,"vw":2.361485},{"c":2.27,"h":2.32,"l":2.22,"n":140,"o":2.32,"t":"2026-10-02T16:30:00Z","v":17006,"vw":2.266939},{"c":2.2907,"h":2.2907,"l":2.2907,"n":3,"o":2.2907,"t":"2026-10-02T16:45:00Z","v":226,"vw":2.2907},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-02T17:15:00Z","v":200,"vw":2.285},{"c":2.29,"h":2.2991,"l":2.285,"n":11,"o":2.2991,"t":"2026-10-02T17:45:00Z","v":984,"vw":2.289735},{"c":2.2961,"h":2.3,"l":2.295,"n":6,"o":2.3,"t":"2026-10-02T18:00:00Z","v":419,"vw":2.2968},{"c":2.295,"h":2.295,"l":2.295,"n":3,"o":2.295,"t":"2026-10-02T18:15:00Z","v":105,"vw":2.295},{"c":2.3024,"h":2.33,"l":2.3,"n":19,"o":2.3,"t":"2026-10-02T18:30:00Z","v":9712,"vw":2.318251},{"c":2.3218,"h":2.325,"l":2.3218,"n":3,"o":2.325,"t":"2026-10-02T18:45:00Z","v":615,"vw":2.324467},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-02T19:15:00Z","v":100,"vw":2.31},{"c":2.315,"h":2.315,"l":2.3,"n":34,"o":2.31,"t":"2026-10-02T19:30:00Z","v":3372,"vw":2.307342},{"c":2.35,"h":2.35,"l":2.3,"n":34,"o":2.3,"t":"2026-10-02T19:45:00Z","v":3588,"vw":2.330577},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-10-02T20:00:00Z","v":696,"vw":2.34},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-02T20:30:00Z","v":100,"vw":2.37},{"c":2.257,"h":2.257,"l":2.257,"n":1,"o":2.257,"t":"2026-10-02T20:45:00Z","v":100,"vw":2.257},{"c":2.3,"h":2.3,"l":2.2655,"n":2,"o":2.2655,"t":"2026-10-02T21:15:00Z","v":211,"vw":2.283649},{"c":2.3917,"h":2.3917,"l":2.341,"n":26,"o":2.38,"t":"2026-10-05T13:30:00Z","v":8508,"vw":2.370651},{"c":2.36,"h":2.3601,"l":2.36,"n":7,"o":2.3601,"t":"2026-10-05T13:45:00Z","v":512,"vw":2.36005},{"c":2.41,"h":2.41,"l":2.39,"n":34,"o":2.39,"t":"2026-10-05T14:00:00Z","v":4582,"vw":2.396297},{"c":2.412,"h":2.43,"l":2.412,"n":29,"o":2.415,"t":"2026-10-05T14:15:00Z","v":5325,"vw":2.426236},{"c":2.43,"h":2.43,"l":2.4,"n":9,"o":2.4,"t":"2026-10-05T14:30:00Z","v":1959,"vw":2.426751},{"c":2.45,"h":2.4799,"l":2.43,"n":11,"o":2.43,"t":"2026-10-05T14:45:00Z","v":4222,"vw":2.470147},{"c":2.4301,"h":2.45,"l":2.41,"n":17,"o":2.45,"t":"2026-10-05T15:00:00Z","v":5528,"vw":2.440611},{"c":2.4201,"h":2.4201,"l":2.4105,"n":2,"o":2.4105,"t":"2026-10-05T15:30:00Z","v":1700,"vw":2.411629},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-05T15:45:00Z","v":224,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-05T16:15:00Z","v":100,"vw":2.41},{"c":2.48,"h":2.48,"l":2.44,"n":33,"o":2.44,"t":"2026-10-05T16:30:00Z","v":2670,"vw":2.460468},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-05T16:45:00Z","v":105,"vw":2.43},{"c":2.45,"h":2.45,"l":2.435,"n":7,"o":2.435,"t":"2026-10-05T17:00:00Z","v":2864,"vw":2.445945},{"c":2.4651,"h":2.4651,"l":2.445,"n":5,"o":2.445,"t":"2026-10-05T17:15:00Z","v":1551,"vw":2.453367},{"c":2.43,"h":2.43,"l":2.4,"n":16,"o":2.41,"t":"2026-10-05T18:00:00Z","v":1489,"vw":2.412361},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-05T18:45:00Z","v":370,"vw":2.44},{"c":2.47,"h":2.48,"l":2.455,"n":24,"o":2.46,"t":"2026-10-05T19:15:00Z","v":2141,"vw":2.467671},{"c":2.46,"h":2.4999,"l":2.46,"n":5,"o":2.4999,"t":"2026-10-05T19:30:00Z","v":595,"vw":2.467972},{"c":2.44,"h":2.45,"l":2.44,"n":13,"o":2.45,"t":"2026-10-05T19:45:00Z","v":693,"vw":2.444176},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-05T20:00:00Z","v":3299,"vw":2.45},{"c":2.37,"h":2.4,"l":2.34,"n":24,"o":2.34,"t":"2026-10-06T11:15:00Z","v":1795,"vw":2.365632},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-06T13:00:00Z","v":184,"vw":2.35},{"c":2.475,"h":2.54,"l":2.43,"n":117,"o":2.46,"t":"2026-10-06T13:30:00Z","v":20244,"vw":2.50419},{"c":2.525,"h":2.525,"l":2.51,"n":14,"o":2.51,"t":"2026-10-06T13:45:00Z","v":1132,"vw":2.523636},{"c":2.525,"h":2.525,"l":2.525,"n":30,"o":2.525,"t":"2026-10-06T14:00:00Z","v":1932,"vw":2.525},{"c":2.48,"h":2.525,"l":2.48,"n":11,"o":2.525,"t":"2026-10-06T14:15:00Z","v":1615,"vw":2.495813},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-06T14:30:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.4546,"n":3,"o":2.4546,"t":"2026-10-06T14:45:00Z","v":694,"vw":2.472926},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-06T15:15:00Z","v":100,"vw":2.47},{"c":2.48,"h":2.48,"l":2.45,"n":16,"o":2.48,"t":"2026-10-06T15:30:00Z","v":6358,"vw":2.452302},{"c":2.48,"h":2.48,"l":2.46,"n":15,"o":2.46,"t":"2026-10-06T15:45:00Z","v":1138,"vw":2.4655},{"c":2.48,"h":2.48,"l":2.475,"n":2,"o":2.475,"t":"2026-10-06T16:00:00Z","v":200,"vw":2.4775},{"c":2.46,"h":2.51,"l":2.46,"n":5,"o":2.48,"t":"2026-10-06T16:30:00Z","v":498,"vw":2.49},{"c":2.48,"h":2.48,"l":2.4727,"n":5,"o":2.4727,"t":"2026-10-06T16:45:00Z","v":382,"vw":2.474786},{"c":2.45,"h":2.48,"l":2.45,"n":11,"o":2.48,"t":"2026-10-06T17:15:00Z","v":1112,"vw":2.467318},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-06T17:30:00Z","v":100,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-06T17:45:00Z","v":529,"vw":2.47},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-10-06T18:15:00Z","v":450,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":3,"o":2.495,"t":"2026-10-06T18:30:00Z","v":163,"vw":2.495},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-10-06T18:45:00Z","v":5466,"vw":2.47},{"c":2.46,"h":2.47,"l":2.45,"n":14,"o":2.47,"t":"2026-10-06T19:00:00Z","v":2940,"vw":2.459061},{"c":2.465,"h":2.48,"l":2.45,"n":14,"o":2.45,"t":"2026-10-06T19:30:00Z","v":2738,"vw":2.460932},{"c":2.45,"h":2.46,"l":2.45,"n":27,"o":2.45,"t":"2026-10-06T19:45:00Z","v":1948,"vw":2.454544},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-06T20:00:00Z","v":714,"vw":2.45},{"c":2.4999,"h":2.4999,"l":2.49,"n":4,"o":2.49,"t":"2026-10-07T09:00:00Z","v":500,"vw":2.49396},{"c":2.4,"h":2.5,"l":2.4,"n":2,"o":2.5,"t":"2026-10-07T11:15:00Z","v":1262,"vw":2.457052},{"c":2.45,"h":2.4597,"l":2.41,"n":21,"o":2.41,"t":"2026-10-07T13:30:00Z","v":2604,"vw":2.435811},{"c":2.46,"h":2.46,"l":2.46,"n":8,"o":2.46,"t":"2026-10-07T13:45:00Z","v":522,"vw":2.46},{"c":2.4786,"h":2.4786,"l":2.46,"n":3,"o":2.46,"t":"2026-10-07T14:00:00Z","v":627,"vw":2.465972},{"c":2.49,"h":2.49,"l":2.4728,"n":15,"o":2.4728,"t":"2026-10-07T14:45:00Z","v":1520,"vw":2.477058},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-07T15:00:00Z","v":100,"vw":2.47},{"c":2.4746,"h":2.4746,"l":2.4746,"n":1,"o":2.4746,"t":"2026-10-07T15:30:00Z","v":260,"vw":2.4746},{"c":2.45,"h":2.48,"l":2.45,"n":4,"o":2.48,"t":"2026-10-07T15:45:00Z","v":653,"vw":2.471028},{"c":2.4725,"h":2.4725,"l":2.45,"n":3,"o":2.45,"t":"2026-10-07T16:30:00Z","v":492,"vw":2.454923},{"c":2.465,"h":2.465,"l":2.465,"n":1,"o":2.465,"t":"2026-10-07T17:00:00Z","v":133,"vw":2.465},{"c":2.45,"h":2.4622,"l":2.45,"n":18,"o":2.45,"t":"2026-10-07T17:45:00Z","v":837,"vw":2.452479},{"c":2.455,"h":2.4562,"l":2.45,"n":3,"o":2.4562,"t":"2026-10-07T18:30:00Z","v":340,"vw":2.453588},{"c":2.455,"h":2.455,"l":2.455,"n":3,"o":2.455,"t":"2026-10-07T18:45:00Z","v":2025,"vw":2.455},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-07T19:15:00Z","v":110,"vw":2.47},{"c":2.45,"h":2.455,"l":2.45,"n":11,"o":2.455,"t":"2026-10-07T19:30:00Z","v":1466,"vw":2.450514},{"c":2.45,"h":2.455,"l":2.45,"n":54,"o":2.45,"t":"2026-10-07T19:45:00Z","v":2552,"vw":2.451643},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-07T20:00:00Z","v":626,"vw":2.46},{"c":2.4618,"h":2.4618,"l":2.46,"n":3,"o":2.4601,"t":"2026-10-08T11:30:00Z","v":1500,"vw":2.460633},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-08T13:00:00Z","v":486,"vw":2.52},{"c":2.478,"h":2.478,"l":2.44,"n":42,"o":2.46,"t":"2026-10-08T13:30:00Z","v":6814,"vw":2.462496},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-08T13:45:00Z","v":235,"vw":2.46},{"c":2.44,"h":2.46,"l":2.4,"n":52,"o":2.46,"t":"2026-10-08T14:00:00Z","v":8626,"vw":2.436024},{"c":2.44,"h":2.44,"l":2.42,"n":9,"o":2.44,"t":"2026-10-08T14:15:00Z","v":737,"vw":2.435875},{"c":2.42,"h":2.42,"l":2.4,"n":119,"o":2.42,"t":"2026-10-08T14:30:00Z","v":9029,"vw":2.414639},{"c":2.43,"h":2.43,"l":2.41,"n":44,"o":2.41,"t":"2026-10-08T14:45:00Z","v":5968,"vw":2.418574},{"c":2.42,"h":2.42,"l":2.41,"n":21,"o":2.42,"t":"2026-10-08T15:00:00Z","v":10014,"vw":2.419795},{"c":2.42,"h":2.43,"l":2.42,"n":27,"o":2.43,"t":"2026-10-08T15:15:00Z","v":4749,"vw":2.424321},{"c":2.42,"h":2.42,"l":2.4,"n":33,"o":2.4,"t":"2026-10-08T15:30:00Z","v":3952,"vw":2.415627},{"c":2.42,"h":2.42,"l":2.42,"n":12,"o":2.42,"t":"2026-10-08T15:45:00Z","v":837,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-08T16:00:00Z","v":332,"vw":2.42},{"c":2.43,"h":2.43,"l":2.42,"n":6,"o":2.42,"t":"2026-10-08T16:15:00Z","v":869,"vw":2.427333},{"c":2.4235,"h":2.4235,"l":2.42,"n":5,"o":2.42,"t":"2026-10-08T16:30:00Z","v":312,"vw":2.421369},{"c":2.42,"h":2.42,"l":2.385,"n":84,"o":2.42,"t":"2026-10-08T16:45:00Z","v":5918,"vw":2.412873},{"c":2.42,"h":2.42,"l":2.41,"n":9,"o":2.42,"t":"2026-10-08T17:00:00Z","v":882,"vw":2.418425},{"c":2.4201,"h":2.43,"l":2.4201,"n":3,"o":2.43,"t":"2026-10-08T17:15:00Z","v":221,"vw":2.425025},{"c":2.42,"h":2.42,"l":2.42,"n":16,"o":2.42,"t":"2026-10-08T17:30:00Z","v":448,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":25,"o":2.42,"t":"2026-10-08T17:45:00Z","v":2090,"vw":2.42},{"c":2.43,"h":2.43,"l":2.42,"n":23,"o":2.42,"t":"2026-10-08T18:00:00Z","v":1370,"vw":2.423633},{"c":2.43,"h":2.43,"l":2.4,"n":30,"o":2.43,"t":"2026-10-08T18:30:00Z","v":2211,"vw":2.424796},{"c":2.44,"h":2.44,"l":2.42,"n":4,"o":2.42,"t":"2026-10-08T18:45:00Z","v":959,"vw":2.431304},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-08T19:00:00Z","v":201,"vw":2.43},{"c":2.42,"h":2.42,"l":2.42,"n":11,"o":2.42,"t":"2026-10-08T19:15:00Z","v":889,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":56,"o":2.42,"t":"2026-10-08T19:30:00Z","v":1847,"vw":2.42},{"c":2.42,"h":2.425,"l":2.42,"n":169,"o":2.42,"t":"2026-10-08T19:45:00Z","v":5971,"vw":2.420583},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-08T20:00:00Z","v":19783,"vw":2.42},{"c":2.3293,"h":2.3293,"l":2.3293,"n":1,"o":2.3293,"t":"2026-10-08T22:45:00Z","v":233,"vw":2.3293},{"c":2.42,"h":2.7186,"l":2.394,"n":194,"o":2.5,"t":"2026-10-09T12:00:00Z","v":24417,"vw":2.566107},{"c":2.45,"h":2.45,"l":2.4217,"n":10,"o":2.43,"t":"2026-10-09T12:15:00Z","v":1963,"vw":2.429332},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-09T12:45:00Z","v":500,"vw":2.45},{"c":2.5349,"h":2.5349,"l":2.43,"n":9,"o":2.43,"t":"2026-10-09T13:00:00Z","v":885,"vw":2.493963},{"c":2.51,"h":2.51,"l":2.45,"n":53,"o":2.45,"t":"2026-10-09T13:30:00Z","v":4176,"vw":2.477488},{"c":2.5295,"h":2.5295,"l":2.5295,"n":3,"o":2.5295,"t":"2026-10-09T13:45:00Z","v":180,"vw":2.5295},{"c":2.58,"h":2.6,"l":2.5397,"n":62,"o":2.5397,"t":"2026-10-09T14:00:00Z","v":5067,"vw":2.586553},{"c":2.5444,"h":2.61,"l":2.5444,"n":40,"o":2.6,"t":"2026-10-09T14:15:00Z","v":4845,"vw":2.595051},{"c":2.38,"h":2.6,"l":2.38,"n":291,"o":2.6,"t":"2026-10-09T14:30:00Z","v":22618,"vw":2.488448},{"c":2.32,"h":2.3831,"l":2.265,"n":186,"o":2.3831,"t":"2026-10-09T14:45:00Z","v":15493,"vw":2.31155},{"c":2.25,"h":2.33,"l":2.24,"n":89,"o":2.33,"t":"2026-10-09T15:00:00Z","v":8074,"vw":2.275698},{"c":2.27,"h":2.29,"l":2.245,"n":49,"o":2.25,"t":"2026-10-09T15:15:00Z","v":10819,"vw":2.255628},{"c":2.29,"h":2.29,"l":2.2701,"n":11,"o":2.2701,"t":"2026-10-09T15:30:00Z","v":627,"vw":2.28335},{"c":2.26,"h":2.28,"l":2.26,"n":60,"o":2.27,"t":"2026-10-09T15:45:00Z","v":10905,"vw":2.268727},{"c":2.18,"h":2.265,"l":2.18,"n":128,"o":2.25,"t":"2026-10-09T16:00:00Z","v":10199,"vw":2.237878},{"c":2.17,"h":2.2052,"l":2.14,"n":45,"o":2.19,"t":"2026-10-09T16:15:00Z","v":4881,"vw":2.167507},{"c":2.17,"h":2.185,"l":2.16,"n":40,"o":2.16,"t":"2026-10-09T16:30:00Z","v":2952,"vw":2.175688},{"c":2.1797,"h":2.1797,"l":2.17,"n":6,"o":2.17,"t":"2026-10-09T16:45:00Z","v":762,"vw":2.176467},{"c":2.12,"h":2.16,"l":2.12,"n":57,"o":2.16,"t":"2026-10-09T17:00:00Z","v":4024,"vw":2.144277},{"c":2.16,"h":2.16,"l":2.12,"n":35,"o":2.1499,"t":"2026-10-09T17:15:00Z","v":4089,"vw":2.146966},{"c":2.1852,"h":2.1896,"l":2.131,"n":5,"o":2.131,"t":"2026-10-09T17:30:00Z","v":952,"vw":2.158295},{"c":2.17,"h":2.17,"l":2.165,"n":10,"o":2.165,"t":"2026-10-09T17:45:00Z","v":355,"vw":2.168333},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-09T18:00:00Z","v":206,"vw":2.17},{"c":2.36,"h":2.45,"l":2.15,"n":124,"o":2.17,"t":"2026-10-09T18:15:00Z","v":13855,"vw":2.267658},{"c":2.64,"h":2.64,"l":2.445,"n":489,"o":2.47,"t":"2026-10-09T18:30:00Z","v":34676,"vw":2.52531},{"c":2.625,"h":2.74,"l":2.56,"n":422,"o":2.64,"t":"2026-10-09T18:45:00Z","v":50709,"vw":2.645533},{"c":2.57,"h":2.62,"l":2.52,"n":74,"o":2.615,"t":"2026-10-09T19:00:00Z","v":8770,"vw":2.600417},{"c":2.48,"h":2.48,"l":2.4731,"n":8,"o":2.4731,"t":"2026-10-09T19:15:00Z","v":609,"vw":2.478002},{"c":2.41,"h":2.505,"l":2.395,"n":105,"o":2.48,"t":"2026-10-09T19:30:00Z","v":6448,"vw":2.473392},{"c":2.4134,"h":2.4499,"l":2.39,"n":47,"o":2.41,"t":"2026-10-09T19:45:00Z","v":4033,"vw":2.423823},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-09T20:00:00Z","v":1899,"vw":2.44},{"c":2.53,"h":2.53,"l":2.48,"n":4,"o":2.48,"t":"2026-10-09T20:30:00Z","v":1049,"vw":2.485837},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-09T21:15:00Z","v":624,"vw":2.4},{"c":2.3754,"h":2.44,"l":2.3754,"n":19,"o":2.44,"t":"2026-10-12T13:30:00Z","v":1461,"vw":2.415381},{"c":2.49,"h":2.49,"l":2.38,"n":11,"o":2.38,"t":"2026-10-12T13:45:00Z","v":2918,"vw":2.461676},{"c":2.3373,"h":2.53,"l":2.3373,"n":240,"o":2.4,"t":"2026-10-12T14:15:00Z","v":13694,"vw":2.434928},{"c":2.41,"h":2.5,"l":2.4,"n":354,"o":2.4,"t":"2026-10-12T14:30:00Z","v":16507,"vw":2.45499},{"c":2.4963,"h":2.4963,"l":2.3501,"n":50,"o":2.4,"t":"2026-10-12T14:45:00Z","v":5371,"vw":2.3958},{"c":2.4401,"h":2.4744,"l":2.4401,"n":13,"o":2.4744,"t":"2026-10-12T15:00:00Z","v":1620,"vw":2.467436},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-12T15:30:00Z","v":177,"vw":2.42},{"c":2.42,"h":2.43,"l":2.42,"n":6,"o":2.43,"t":"2026-10-12T15:45:00Z","v":1770,"vw":2.425918},{"c":2.4,"h":2.4,"l":2.4,"n":11,"o":2.4,"t":"2026-10-12T16:00:00Z","v":377,"vw":2.4},{"c":2.36,"h":2.4099,"l":2.355,"n":29,"o":2.4099,"t":"2026-10-12T16:30:00Z","v":20014,"vw":2.399382},{"c":2.34,"h":2.36,"l":2.335,"n":25,"o":2.36,"t":"2026-10-12T16:45:00Z","v":1224,"vw":2.351556},{"c":2.36,"h":2.37,"l":2.345,"n":62,"o":2.345,"t":"2026-10-12T17:00:00Z","v":2535,"vw":2.3544},{"c":2.37,"h":2.38,"l":2.35,"n":21,"o":2.35,"t":"2026-10-12T17:30:00Z","v":744,"vw":2.365},{"c":2.3699,"h":2.37,"l":2.36,"n":19,"o":2.36,"t":"2026-10-12T17:45:00Z","v":1008,"vw":2.365702},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-12T18:00:00Z","v":100,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-12T18:30:00Z","v":293,"vw":2.39},{"c":2.3999,"h":2.3999,"l":2.385,"n":37,"o":2.385,"t":"2026-10-12T18:45:00Z","v":1039,"vw":2.39198},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-12T19:00:00Z","v":200,"vw":2.395},{"c":2.41,"h":2.41,"l":2.4,"n":19,"o":2.4,"t":"2026-10-12T19:15:00Z","v":1167,"vw":2.405764},{"c":2.39,"h":2.395,"l":2.39,"n":5,"o":2.395,"t":"2026-10-12T19:30:00Z","v":4116,"vw":2.390122},{"c":2.3887,"h":2.3887,"l":2.385,"n":26,"o":2.385,"t":"2026-10-12T19:45:00Z","v":605,"vw":2.386233},{"c":2.4081,"h":2.4081,"l":2.4081,"n":1,"o":2.4081,"t":"2026-10-12T20:15:00Z","v":140,"vw":2.4081},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-13T08:45:00Z","v":100,"vw":2.4},{"c":2.34,"h":2.35,"l":2.34,"n":19,"o":2.35,"t":"2026-10-13T13:30:00Z","v":5513,"vw":2.341662},{"c":2.32,"h":2.32,"l":2.32,"n":8,"o":2.32,"t":"2026-10-13T13:45:00Z","v":463,"vw":2.32},{"c":2.33,"h":2.34,"l":2.3,"n":10,"o":2.34,"t":"2026-10-13T14:00:00Z","v":988,"vw":2.3189},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-13T14:15:00Z","v":666,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-13T14:45:00Z","v":133,"vw":2.32},{"c":2.33,"h":2.33,"l":2.3037,"n":3,"o":2.3037,"t":"2026-10-13T15:00:00Z","v":481,"vw":2.318311},{"c":2.315,"h":2.315,"l":2.3001,"n":6,"o":2.3001,"t":"2026-10-13T15:15:00Z","v":677,"vw":2.31166},{"c":2.33,"h":2.33,"l":2.31,"n":13,"o":2.31,"t":"2026-10-13T15:30:00Z","v":4109,"vw":2.327994},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-13T15:45:00Z","v":182,"vw":2.33},{"c":2.33,"h":2.3312,"l":2.33,"n":5,"o":2.33,"t":"2026-10-13T16:00:00Z","v":891,"vw":2.330255},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-13T16:15:00Z","v":183,"vw":2.33},{"c":2.325,"h":2.33,"l":2.3134,"n":7,"o":2.33,"t":"2026-10-13T16:30:00Z","v":475,"vw":2.322135},{"c":2.44,"h":2.44,"l":2.34,"n":87,"o":2.34,"t":"2026-10-13T17:00:00Z","v":6310,"vw":2.386972},{"c":2.46,"h":2.47,"l":2.46,"n":5,"o":2.46,"t":"2026-10-13T17:15:00Z","v":333,"vw":2.463333},{"c":2.51,"h":2.51,"l":2.47,"n":30,"o":2.47,"t":"2026-10-13T17:30:00Z","v":1835,"vw":2.492},{"c":2.53,"h":2.53,"l":2.52,"n":9,"o":2.525,"t":"2026-10-13T17:45:00Z","v":1333,"vw":2.524658},{"c":2.54,"h":2.54,"l":2.5395,"n":11,"o":2.54,"t":"2026-10-13T18:00:00Z","v":614,"vw":2.539868},{"c":2.51,"h":2.55,"l":2.51,"n":46,"o":2.54,"t":"2026-10-13T18:15:00Z","v":5170,"vw":2.542468},{"c":2.54,"h":2.54,"l":2.505,"n":6,"o":2.505,"t":"2026-10-13T18:30:00Z","v":2704,"vw":2.530256},{"c":2.52,"h":2.53,"l":2.5031,"n":10,"o":2.5031,"t":"2026-10-13T18:45:00Z","v":3603,"vw":2.52398},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-13T19:00:00Z","v":1900,"vw":2.54},{"c":2.525,"h":2.54,"l":2.513,"n":9,"o":2.525,"t":"2026-10-13T19:15:00Z","v":2965,"vw":2.534329},{"c":2.6,"h":2.6,"l":2.52,"n":56,"o":2.52,"t":"2026-10-13T19:30:00Z","v":7981,"vw":2.566418},{"c":2.575,"h":2.6,"l":2.5447,"n":117,"o":2.59,"t":"2026-10-13T19:45:00Z","v":16896,"vw":2.583328},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-13T20:00:00Z","v":1275,"vw":2.56},{"c":2.4926,"h":2.4926,"l":2.4926,"n":1,"o":2.4926,"t":"2026-10-13T23:45:00Z","v":643,"vw":2.4926},{"c":2.4772,"h":2.4772,"l":2.4772,"n":1,"o":2.4772,"t":"2026-10-14T08:15:00Z","v":200,"vw":2.4772},{"c":2.4722,"h":2.51,"l":2.4722,"n":4,"o":2.51,"t":"2026-10-14T12:30:00Z","v":742,"vw":2.485089},{"c":2.4599,"h":2.4599,"l":2.4599,"n":1,"o":2.4599,"t":"2026-10-14T12:45:00Z","v":200,"vw":2.4599},{"c":2.5,"h":2.5,"l":2.4512,"n":3,"o":2.4512,"t":"2026-10-14T13:00:00Z","v":836,"vw":2.4756},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T13:15:00Z","v":3262,"vw":2.5},{"c":2.505,"h":2.52,"l":2.5,"n":56,"o":2.52,"t":"2026-10-14T13:30:00Z","v":2965,"vw":2.501804},{"c":2.55,"h":2.55,"l":2.4501,"n":8,"o":2.4501,"t":"2026-10-14T13:45:00Z","v":1022,"vw":2.494308},{"c":2.5686,"h":2.6,"l":2.56,"n":30,"o":2.56,"t":"2026-10-14T14:00:00Z","v":3607,"vw":2.579052},{"c":2.65,"h":2.66,"l":2.6,"n":10,"o":2.6,"t":"2026-10-14T14:15:00Z","v":900,"vw":2.614435},{"c":2.7,"h":2.7,"l":2.6001,"n":30,"o":2.61,"t":"2026-10-14T14:30:00Z","v":7737,"vw":2.646007},{"c":2.65,"h":2.7,"l":2.65,"n":26,"o":2.7,"t":"2026-10-14T14:45:00Z","v":4124,"vw":2.663174},{"c":2.65,"h":2.65,"l":2.6461,"n":11,"o":2.65,"t":"2026-10-14T15:00:00Z","v":1519,"vw":2.648902},{"c":2.645,"h":2.682,"l":2.64,"n":22,"o":2.6446,"t":"2026-10-14T15:15:00Z","v":4609,"vw":2.646771},{"c":2.63,"h":2.645,"l":2.61,"n":12,"o":2.645,"t":"2026-10-14T15:30:00Z","v":1272,"vw":2.621191},{"c":2.63,"h":2.6318,"l":2.58,"n":53,"o":2.6318,"t":"2026-10-14T15:45:00Z","v":14814,"vw":2.592429},{"c":2.5975,"h":2.65,"l":2.56,"n":84,"o":2.65,"t":"2026-10-14T16:00:00Z","v":24801,"vw":2.592564},{"c":2.6,"h":2.6,"l":2.5891,"n":11,"o":2.5975,"t":"2026-10-14T16:15:00Z","v":1817,"vw":2.595139},{"c":2.605,"h":2.605,"l":2.59,"n":17,"o":2.59,"t":"2026-10-14T16:30:00Z","v":2400,"vw":2.593446},{"c":2.605,"h":2.605,"l":2.605,"n":1,"o":2.605,"t":"2026-10-14T16:45:00Z","v":120,"vw":2.605},{"c":2.65,"h":2.65,"l":2.63,"n":29,"o":2.65,"t":"2026-10-14T17:00:00Z","v":1239,"vw":2.638571},{"c":2.62,"h":2.63,"l":2.62,"n":38,"o":2.62,"t":"2026-10-14T17:15:00Z","v":1581,"vw":2.622475},{"c":2.615,"h":2.65,"l":2.61,"n":48,"o":2.64,"t":"2026-10-14T17:30:00Z","v":2639,"vw":2.633786},{"c":2.62,"h":2.635,"l":2.62,"n":79,"o":2.625,"t":"2026-10-14T17:45:00Z","v":2714,"vw":2.627339},{"c":2.59,"h":2.605,"l":2.58,"n":22,"o":2.59,"t":"2026-10-14T18:00:00Z","v":5695,"vw":2.588709},{"c":2.595,"h":2.595,"l":2.59,"n":7,"o":2.59,"t":"2026-10-14T18:15:00Z","v":640,"vw":2.592037},{"c":2.69,"h":2.71,"l":2.58,"n":81,"o":2.64,"t":"2026-10-14T18:30:00Z","v":26655,"vw":2.675773},{"c":2.75,"h":2.75,"l":2.675,"n":23,"o":2.675,"t":"2026-10-14T18:45:00Z","v":7360,"vw":2.689566},{"c":2.695,"h":2.75,"l":2.695,"n":28,"o":2.75,"t":"2026-10-14T19:00:00Z","v":6538,"vw":2.700065},{"c":2.64,"h":2.7516,"l":2.64,"n":95,"o":2.695,"t":"2026-10-14T19:15:00Z","v":23522,"vw":2.723423},{"c":2.72,"h":2.73,"l":2.63,"n":237,"o":2.64,"t":"2026-10-14T19:30:00Z","v":40983,"vw":2.69075},{"c":2.785,"h":2.81,"l":2.725,"n":221,"o":2.73,"t":"2026-10-14T19:45:00Z","v":33057,"vw":2.771372},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-14T20:00:00Z","v":346,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-14T21:15:00Z","v":150,"vw":2.77},{"c":2.78,"h":2.78,"l":2.77,"n":4,"o":2.77,"t":"2026-10-14T22:45:00Z","v":2200,"vw":2.777159},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-14T23:45:00Z","v":307,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-15T08:15:00Z","v":196,"vw":2.78},{"c":2.8,"h":2.8,"l":2.79,"n":3,"o":2.79,"t":"2026-10-15T08:30:00Z","v":570,"vw":2.79522},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-15T09:45:00Z","v":137,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-15T11:00:00Z","v":333,"vw":2.79},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T13:00:00Z","v":220,"vw":2.75},{"c":2.8763,"h":2.95,"l":2.78,"n":41,"o":2.78,"t":"2026-10-15T13:30:00Z","v":8322,"vw":2.842792},{"c":2.93,"h":2.95,"l":2.88,"n":31,"o":2.95,"t":"2026-10-15T13:45:00Z","v":2784,"vw":2.908747},{"c":3.02,"h":3.12,"l":2.925,"n":198,"o":2.925,"t":"2026-10-15T14:00:00Z","v":27059,"vw":3.030324},{"c":2.96,"h":3.05,"l":2.76,"n":876,"o":3.02,"t":"2026-10-15T14:15:00Z","v":70482,"vw":2.951378},{"c":2.73,"h":2.985,"l":2.675,"n":186,"o":2.955,"t":"2026-10-15T14:30:00Z","v":19842,"vw":2.805563},{"c":2.8,"h":2.8,"l":2.72,"n":146,"o":2.74,"t":"2026-10-15T14:45:00Z","v":13420,"vw":2.771606},{"c":2.75,"h":2.76,"l":2.71,"n":62,"o":2.76,"t":"2026-10-15T15:00:00Z","v":4785,"vw":2.73978},{"c":2.65,"h":2.72,"l":2.62,"n":48,"o":2.72,"t":"2026-10-15T15:15:00Z","v":3186,"vw":2.656361},{"c":2.62,"h":2.6799,"l":2.62,"n":39,"o":2.67,"t":"2026-10-15T15:30:00Z","v":3757,"vw":2.640048},{"c":2.575,"h":2.62,"l":2.53,"n":35,"o":2.6118,"t":"2026-10-15T15:45:00Z","v":3787,"vw":2.576054},{"c":2.55,"h":2.6,"l":2.53,"n":48,"o":2.5716,"t":"2026-10-15T16:00:00Z","v":4964,"vw":2.569345},{"c":2.585,"h":2.62,"l":2.545,"n":77,"o":2.545,"t":"2026-10-15T16:15:00Z","v":8065,"vw":2.561617},{"c":2.6,"h":2.69,"l":2.585,"n":33,"o":2.62,"t":"2026-10-15T16:30:00Z","v":2862,"vw":2.627253},{"c":2.74,"h":2.74,"l":2.645,"n":40,"o":2.68,"t":"2026-10-15T16:45:00Z","v":4043,"vw":2.687033},{"c":2.74,"h":2.75,"l":2.6883,"n":49,"o":2.73,"t":"2026-10-15T17:00:00Z","v":2577,"vw":2.727447},{"c":2.69,"h":2.725,"l":2.67,"n":55,"o":2.725,"t":"2026-10-15T17:15:00Z","v":1675,"vw":2.69121},{"c":2.67,"h":2.69,"l":2.67,"n":29,"o":2.69,"t":"2026-10-15T17:30:00Z","v":1158,"vw":2.679041},{"c":2.695,"h":2.71,"l":2.68,"n":56,"o":2.68,"t":"2026-10-15T17:45:00Z","v":2317,"vw":2.698214},{"c":2.695,"h":2.71,"l":2.69,"n":19,"o":2.695,"t":"2026-10-15T18:00:00Z","v":1762,"vw":2.70394},{"c":2.66,"h":2.71,"l":2.66,"n":33,"o":2.71,"t":"2026-10-15T18:15:00Z","v":1981,"vw":2.696481},{"c":2.71,"h":2.71,"l":2.66,"n":34,"o":2.66,"t":"2026-10-15T18:30:00Z","v":1563,"vw":2.678439},{"c":2.66,"h":2.6776,"l":2.66,"n":21,"o":2.6776,"t":"2026-10-15T18:45:00Z","v":1107,"vw":2.66822},{"c":2.695,"h":2.71,"l":2.685,"n":46,"o":2.685,"t":"2026-10-15T19:00:00Z","v":3298,"vw":2.694815},{"c":2.71,"h":2.71,"l":2.67,"n":72,"o":2.7,"t":"2026-10-15T19:15:00Z","v":3913,"vw":2.689266},{"c":2.71,"h":2.72,"l":2.69,"n":62,"o":2.71,"t":"2026-10-15T19:30:00Z","v":3101,"vw":2.711066},{"c":2.635,"h":2.73,"l":2.6259,"n":274,"o":2.7,"t":"2026-10-15T19:45:00Z","v":15023,"vw":2.671187},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-15T20:00:00Z","v":2048,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T21:30:00Z","v":200,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-15T22:00:00Z","v":333,"vw":2.67},{"c":2.6685,"h":2.6685,"l":2.6685,"n":1,"o":2.6685,"t":"2026-10-15T23:45:00Z","v":250,"vw":2.6685},{"c":2.5999,"h":2.5999,"l":2.51,"n":36,"o":2.59,"t":"2026-10-16T13:30:00Z","v":16445,"vw":2.570173},{"c":2.5101,"h":2.5999,"l":2.5101,"n":5,"o":2.5999,"t":"2026-10-16T13:45:00Z","v":3568,"vw":2.59092},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T14:00:00Z","v":200,"vw":2.56},{"c":2.563,"h":2.563,"l":2.563,"n":1,"o":2.563,"t":"2026-10-16T14:15:00Z","v":400,"vw":2.563},{"c":2.6,"h":2.6,"l":2.55,"n":18,"o":2.55,"t":"2026-10-16T14:30:00Z","v":1945,"vw":2.583791},{"c":2.6375,"h":2.6375,"l":2.6375,"n":1,"o":2.6375,"t":"2026-10-16T14:45:00Z","v":300,"vw":2.6375},{"c":2.6215,"h":2.6215,"l":2.6215,"n":2,"o":2.6215,"t":"2026-10-16T15:00:00Z","v":343,"vw":2.6215},{"c":2.62,"h":2.64,"l":2.61,"n":7,"o":2.64,"t":"2026-10-16T15:15:00Z","v":587,"vw":2.631135},{"c":2.65,"h":2.71,"l":2.63,"n":136,"o":2.63,"t":"2026-10-16T15:30:00Z","v":10212,"vw":2.684162},{"c":2.65,"h":2.65,"l":2.64,"n":28,"o":2.64,"t":"2026-10-16T15:45:00Z","v":724,"vw":2.645},{"c":2.71,"h":2.71,"l":2.665,"n":5,"o":2.665,"t":"2026-10-16T16:00:00Z","v":288,"vw":2.6875},{"c":2.73,"h":2.73,"l":2.69,"n":22,"o":2.69,"t":"2026-10-16T16:15:00Z","v":6643,"vw":2.706766},{"c":2.77,"h":2.77,"l":2.74,"n":8,"o":2.74,"t":"2026-10-16T16:30:00Z","v":817,"vw":2.74875},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-10-16T16:45:00Z","v":357,"vw":2.765},{"c":2.76,"h":2.77,"l":2.76,"n":11,"o":2.765,"t":"2026-10-16T17:00:00Z","v":1190,"vw":2.766388},{"c":2.8,"h":2.8,"l":2.76,"n":29,"o":2.775,"t":"2026-10-16T17:15:00Z","v":3806,"vw":2.786312},{"c":2.7911,"h":2.8,"l":2.7911,"n":5,"o":2.8,"t":"2026-10-16T17:30:00Z","v":953,"vw":2.792037},{"c":2.78,"h":2.8277,"l":2.78,"n":24,"o":2.79,"t":"2026-10-16T17:45:00Z","v":11222,"vw":2.790434},{"c":2.7777,"h":2.785,"l":2.7777,"n":10,"o":2.785,"t":"2026-10-16T18:00:00Z","v":1811,"vw":2.781898},{"c":2.78,"h":2.795,"l":2.78,"n":23,"o":2.79,"t":"2026-10-16T18:15:00Z","v":1300,"vw":2.784494},{"c":2.79,"h":2.8,"l":2.79,"n":39,"o":2.79,"t":"2026-10-16T18:45:00Z","v":2752,"vw":2.790931},{"c":2.78,"h":2.82,"l":2.78,"n":16,"o":2.82,"t":"2026-10-16T19:00:00Z","v":2495,"vw":2.798056},{"c":2.86,"h":2.865,"l":2.78,"n":40,"o":2.78,"t":"2026-10-16T19:15:00Z","v":4830,"vw":2.834527},{"c":2.875,"h":2.9,"l":2.86,"n":39,"o":2.88,"t":"2026-10-16T19:30:00Z","v":3446,"vw":2.873371},{"c":2.95,"h":2.95,"l":2.88,"n":171,"o":2.885,"t":"2026-10-16T19:45:00Z","v":18985,"vw":2.917622},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-16T20:00:00Z","v":1110,"vw":2.91},{"c":3,"h":3.09,"l":3,"n":9,"o":3.01,"t":"2026-10-16T20:45:00Z","v":998,"vw":3.051867},{"c":2.96,"h":2.9991,"l":2.96,"n":8,"o":2.9991,"t":"2026-10-16T21:15:00Z","v":893,"vw":2.969502},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T10:15:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-19T10:45:00Z","v":200,"vw":2.85},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T11:30:00Z","v":380,"vw":2.81},{"c":2.75,"h":2.79,"l":2.75,"n":9,"o":2.79,"t":"2026-10-19T11:45:00Z","v":489,"vw":2.778024},{"c":2.62,"h":2.76,"l":2.62,"n":152,"o":2.66,"t":"2026-10-19T13:30:00Z","v":16773,"vw":2.688509},{"c":2.595,"h":2.63,"l":2.5425,"n":104,"o":2.63,"t":"2026-10-19T13:45:00Z","v":24502,"vw":2.59447},{"c":2.57,"h":2.58,"l":2.56,"n":22,"o":2.5743,"t":"2026-10-19T14:00:00Z","v":4841,"vw":2.575714},{"c":2.571,"h":2.5799,"l":2.5602,"n":19,"o":2.5799,"t":"2026-10-19T14:15:00Z","v":4847,"vw":2.56648},{"c":2.5701,"h":2.5786,"l":2.5701,"n":3,"o":2.5786,"t":"2026-10-19T14:30:00Z","v":239,"vw":2.573748},{"c":2.6,"h":2.6,"l":2.575,"n":18,"o":2.575,"t":"2026-10-19T14:45:00Z","v":1212,"vw":2.583025},{"c":2.6989,"h":2.7,"l":2.6989,"n":3,"o":2.7,"t":"2026-10-19T15:00:00Z","v":2113,"vw":2.699267},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-19T15:15:00Z","v":205,"vw":2.59},{"c":2.61,"h":2.623,"l":2.6,"n":7,"o":2.6,"t":"2026-10-19T15:30:00Z","v":1139,"vw":2.617095},{"c":2.55,"h":2.59,"l":2.51,"n":43,"o":2.59,"t":"2026-10-19T15:45:00Z","v":4611,"vw":2.53263},{"c":2.545,"h":2.545,"l":2.545,"n":8,"o":2.545,"t":"2026-10-19T16:15:00Z","v":184,"vw":2.545},{"c":2.53,"h":2.535,"l":2.53,"n":5,"o":2.535,"t":"2026-10-19T16:30:00Z","v":323,"vw":2.533333},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-19T16:45:00Z","v":474,"vw":2.53},{"c":2.5383,"h":2.5383,"l":2.5383,"n":1,"o":2.5383,"t":"2026-10-19T17:00:00Z","v":200,"vw":2.5383},{"c":2.5389,"h":2.5389,"l":2.5389,"n":1,"o":2.5389,"t":"2026-10-19T17:15:00Z","v":425,"vw":2.5389},{"c":2.5398,"h":2.5398,"l":2.5379,"n":6,"o":2.5379,"t":"2026-10-19T17:45:00Z","v":950,"vw":2.539167},{"c":2.5583,"h":2.5583,"l":2.5399,"n":9,"o":2.5399,"t":"2026-10-19T18:00:00Z","v":2268,"vw":2.542},{"c":2.56,"h":2.59,"l":2.545,"n":19,"o":2.545,"t":"2026-10-19T18:15:00Z","v":4969,"vw":2.577888},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T18:45:00Z","v":166,"vw":2.56},{"c":2.6,"h":2.6,"l":2.575,"n":14,"o":2.575,"t":"2026-10-19T19:00:00Z","v":1376,"vw":2.580925},{"c":2.595,"h":2.595,"l":2.595,"n":4,"o":2.595,"t":"2026-10-19T19:30:00Z","v":304,"vw":2.595},{"c":2.565,"h":2.5987,"l":2.565,"n":23,"o":2.5987,"t":"2026-10-19T19:45:00Z","v":1401,"vw":2.581367},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T20:00:00Z","v":2657,"vw":2.56},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-19T23:00:00Z","v":381,"vw":2.61},{"c":2.55,"h":2.55,"l":2.5191,"n":16,"o":2.54,"t":"2026-10-20T13:30:00Z","v":2427,"vw":2.534104},{"c":2.51,"h":2.55,"l":2.51,"n":3,"o":2.55,"t":"2026-10-20T13:45:00Z","v":1700,"vw":2.528824},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T14:15:00Z","v":399,"vw":2.55},{"c":2.64,"h":2.64,"l":2.58,"n":19,"o":2.58,"t":"2026-10-20T14:30:00Z","v":2163,"vw":2.616346},{"c":2.6,"h":2.67,"l":2.59,"n":28,"o":2.66,"t":"2026-10-20T14:45:00Z","v":2409,"vw":2.617687},{"c":2.58,"h":2.58,"l":2.58,"n":25,"o":2.58,"t":"2026-10-20T15:30:00Z","v":1274,"vw":2.58},{"c":2.605,"h":2.605,"l":2.6,"n":12,"o":2.6,"t":"2026-10-20T16:30:00Z","v":493,"vw":2.601667},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-20T17:15:00Z","v":387,"vw":2.58},{"c":2.5977,"h":2.5977,"l":2.5977,"n":3,"o":2.5977,"t":"2026-10-20T17:30:00Z","v":112,"vw":2.5977},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-20T17:45:00Z","v":150,"vw":2.59},{"c":2.57,"h":2.59,"l":2.57,"n":7,"o":2.59,"t":"2026-10-20T18:15:00Z","v":559,"vw":2.585918},{"c":2.5775,"h":2.5775,"l":2.5775,"n":2,"o":2.5775,"t":"2026-10-20T18:30:00Z","v":1546,"vw":2.5775},{"c":2.585,"h":2.59,"l":2.585,"n":5,"o":2.59,"t":"2026-10-20T18:45:00Z","v":693,"vw":2.585833},{"c":2.58,"h":2.5999,"l":2.5701,"n":9,"o":2.5701,"t":"2026-10-20T19:00:00Z","v":951,"vw":2.589573},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-20T19:15:00Z","v":224,"vw":2.57},{"c":2.5575,"h":2.5575,"l":2.5575,"n":2,"o":2.5575,"t":"2026-10-20T19:30:00Z","v":102,"vw":2.5575},{"c":2.55,"h":2.56,"l":2.54,"n":60,"o":2.54,"t":"2026-10-20T19:45:00Z","v":2208,"vw":2.55028},{"c":2.57,"h":2.57,"l":2.54,"n":4,"o":2.54,"t":"2026-10-20T20:00:00Z","v":1118,"vw":2.548065},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T20:30:00Z","v":120,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-20T22:30:00Z","v":2200,"vw":2.54},{"c":2.5,"h":2.54,"l":2.5,"n":9,"o":2.54,"t":"2026-10-20T22:45:00Z","v":12959,"vw":2.518523},{"c":2.45,"h":2.45,"l":2.45,"n":7,"o":2.45,"t":"2026-10-20T23:15:00Z","v":343,"vw":2.45},{"c":2.5185,"h":2.555,"l":2.5173,"n":23,"o":2.53,"t":"2026-10-21T13:30:00Z","v":3333,"vw":2.538349},{"c":2.455,"h":2.555,"l":2.4371,"n":107,"o":2.555,"t":"2026-10-21T13:45:00Z","v":53328,"vw":2.467288},{"c":2.5,"h":2.5,"l":2.41,"n":66,"o":2.47,"t":"2026-10-21T14:00:00Z","v":37872,"vw":2.450098},{"c":2.52,"h":2.52,"l":2.47,"n":53,"o":2.49,"t":"2026-10-21T14:15:00Z","v":3879,"vw":2.496488},{"c":2.5,"h":2.51,"l":2.48,"n":21,"o":2.51,"t":"2026-10-21T14:30:00Z","v":2548,"vw":2.501568},{"c":2.45,"h":2.5,"l":2.44,"n":22,"o":2.5,"t":"2026-10-21T14:45:00Z","v":2589,"vw":2.46875},{"c":2.49,"h":2.5,"l":2.45,"n":23,"o":2.45,"t":"2026-10-21T15:00:00Z","v":7248,"vw":2.456594},{"c":2.48,"h":2.49,"l":2.4101,"n":24,"o":2.48,"t":"2026-10-21T15:15:00Z","v":2997,"vw":2.464948},{"c":2.425,"h":2.43,"l":2.4001,"n":8,"o":2.4001,"t":"2026-10-21T15:30:00Z","v":2396,"vw":2.41647},{"c":2.425,"h":2.425,"l":2.425,"n":1,"o":2.425,"t":"2026-10-21T15:45:00Z","v":1500,"vw":2.425},{"c":2.4,"h":2.415,"l":2.38,"n":55,"o":2.41,"t":"2026-10-21T16:00:00Z","v":4308,"vw":2.394926},{"c":2.42,"h":2.4352,"l":2.39,"n":39,"o":2.405,"t":"2026-10-21T16:15:00Z","v":16290,"vw":2.396075},{"c":2.4,"h":2.409,"l":2.4,"n":3,"o":2.409,"t":"2026-10-21T16:30:00Z","v":500,"vw":2.405832},{"c":2.4185,"h":2.42,"l":2.4002,"n":4,"o":2.4002,"t":"2026-10-21T16:45:00Z","v":988,"vw":2.415789},{"c":2.43,"h":2.43,"l":2.41,"n":31,"o":2.4179,"t":"2026-10-21T17:15:00Z","v":1016,"vw":2.415969},{"c":2.505,"h":2.51,"l":2.445,"n":111,"o":2.449,"t":"2026-10-21T17:30:00Z","v":13505,"vw":2.450299},{"c":2.56,"h":2.56,"l":2.5,"n":43,"o":2.5,"t":"2026-10-21T17:45:00Z","v":12676,"vw":2.539662},{"c":2.52,"h":2.538,"l":2.52,"n":3,"o":2.538,"t":"2026-10-21T18:00:00Z","v":442,"vw":2.528392},{"c":2.525,"h":2.55,"l":2.525,"n":3,"o":2.55,"t":"2026-10-21T18:15:00Z","v":1433,"vw":2.535985},{"c":2.5332,"h":2.5332,"l":2.5332,"n":1,"o":2.5332,"t":"2026-10-21T18:30:00Z","v":666,"vw":2.5332},{"c":2.5434,"h":2.564,"l":2.5,"n":98,"o":2.5,"t":"2026-10-21T19:00:00Z","v":5496,"vw":2.537995},{"c":2.585,"h":2.585,"l":2.56,"n":45,"o":2.57,"t":"2026-10-21T19:15:00Z","v":3173,"vw":2.565521},{"c":2.53,"h":2.585,"l":2.53,"n":39,"o":2.578,"t":"2026-10-21T19:30:00Z","v":5233,"vw":2.576278},{"c":2.53,"h":2.56,"l":2.52,"n":31,"o":2.55,"t":"2026-10-21T19:45:00Z","v":2659,"vw":2.536485},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-21T20:00:00Z","v":764,"vw":2.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05553475594214127,"strike":5.305347559421413,"iv":1.6964619689252944,"gamma":0.13469025264149195,"theta":-0.0038377456922664985,"vega":0.0012145563285124437,"rho":0.00015822486626009162,"breakevenPct":111.89258163492312},{"delta":0.15,"premium":0.10015083486592649,"strike":5.751508348659264,"iv":2.1399678416242223,"gamma":0.14534809154421824,"theta":-0.0062529442081538655,"vega":0.0016407132066058913,"rho":0.00022473186045669915,"breakevenPct":131.29087681917753},{"delta":0.2,"premium":0.0690198736921036,"strike":3.760794947684144,"iv":1.0867325238653782,"gamma":0.4976374915115923,"theta":-0.0036457235905852873,"vega":0.0020168039142662874,"rho":0.0003465408187250967,"breakevenPct":51.37607989629437},{"delta":0.25,"premium":0.12450524955824581,"strike":3.165567221240546,"iv":1.041987233045903,"gamma":0.5434159861424139,"theta":-0.004369202681032497,"vega":0.0021966286403906723,"rho":0.00040357168207872464,"breakevenPct":30.042390150149885},{"delta":0.3,"premium":0.2122131070005765,"strike":3.3604735711123923,"iv":1.5093707849818165,"gamma":0.45877625671453137,"theta":-0.006801710351681013,"vega":0.0023528272635142816,"rho":0.0004368043168176335,"breakevenPct":41.21291217837822},{"delta":0.35,"premium":0.29992096444290717,"strike":3.555379920984238,"iv":1.97675433691773,"gamma":0.3741365272866488,"theta":-0.009234218022329531,"vega":0.0025090258866378905,"rho":0.0004700369515565423,"breakevenPct":52.383434206606545},{"delta":0.4,"premium":0.38762882188523795,"strike":3.7502862708560842,"iv":2.4441378888536445,"gamma":0.28949679785876614,"theta":-0.011666725692978051,"vega":0.0026652245097614994,"rho":0.0005032695862954512,"breakevenPct":63.553956234834885},{"delta":0.45,"premium":0.4753366793275686,"strike":3.9451926207279304,"iv":2.9115214407895573,"gamma":0.20485706843088358,"theta":-0.014099233363626567,"vega":0.0028214231328851087,"rho":0.00053650222103436,"breakevenPct":74.72447826306322},{"delta":0.5,"premium":0.5158307683518517,"strike":3.788923088641978,"iv":2.852151416507888,"gamma":0.1950238293686623,"theta":-0.013676864831851683,"vega":0.002774018680404777,"rho":0.0006062595368330129,"breakevenPct":70.14837379422252},{"delta":0.55,"premium":0.5378546080839837,"strike":3.4952718922135504,"iv":2.58671290427744,"gamma":0.21445524280125222,"theta":-0.012137655240280492,"vega":0.0026469637427152205,"rho":0.0006903054804428681,"breakevenPct":59.41211463626618},{"delta":0.6,"premium":0.5598784478161157,"strike":3.201620695785124,"iv":2.3212743920469925,"gamma":0.2338866562338421,"theta":-0.010598445648709306,"vega":0.0025199088050256646,"rho":0.0007743514240527231,"breakevenPct":48.67585547830987},{"delta":0.65,"premium":0.5819022875482477,"strike":2.907969499356696,"iv":2.0558358798165446,"gamma":0.253318069666432,"theta":-0.009059236057138115,"vega":0.002392853867336108,"rho":0.0008583973676625784,"breakevenPct":37.93959632035353},{"delta":0.7,"premium":0.6039261272803798,"strike":2.6143183029282695,"iv":1.790397367586097,"gamma":0.2727494830990219,"theta":-0.007520026465566928,"vega":0.002265798929646552,"rho":0.0009424433112724334,"breakevenPct":27.20333716239721},{"delta":0.75,"premium":0.6259499670125117,"strike":2.320667106499842,"iv":1.524958855355649,"gamma":0.29218089653161183,"theta":-0.0059808168739957385,"vega":0.0021387439919569955,"rho":0.0010264892548822887,"breakevenPct":16.467078004440886},{"delta":0.8,"premium":0.6479738067446438,"strike":2.027015910071415,"iv":1.259520343125201,"gamma":0.31161230996420175,"theta":-0.0044416072824245475,"vega":0.002011689054267439,"rho":0.001110535198492144,"breakevenPct":5.730818846484539},{"delta":0.85,"premium":1.0167646777324588,"strike":1.633235322267541,"iv":1.9858231538837954,"gamma":0.21962981710918894,"theta":-0.0047543269947585105,"vega":0.0016278841139208404,"rho":0.0009166400170463481,"breakevenPct":4.743083003952574},{"delta":0.9,"premium":1.420690534266004,"strike":1.229309465733996,"iv":2.8126107682932626,"gamma":0.11635869057745862,"theta":-0.0052546871211445354,"vega":0.0012180648561244088,"rho":0.0006945834000222265,"breakevenPct":4.743083003952574}],"put":[{"delta":0.1,"premium":0.4961193160583431,"strike":1.1552273576662762,"iv":6.179022791094946,"gamma":0.04768204179602771,"theta":-0.011430211062511918,"vega":0.0012021853078805179,"rho":-0.0006091766466895993,"breakevenPct":73.94829875067458},{"delta":0.15,"premium":0.48867535828277797,"strike":1.4529856686888798,"iv":5.008247306302588,"gamma":0.08427293015216497,"theta":-0.011176963850160943,"vega":0.0015719743571553917,"rho":-0.0007076218624191009,"breakevenPct":61.88496796813826},{"delta":0.2,"premium":0.4812314005072129,"strike":1.7507439797114839,"iv":3.8374718215102286,"gamma":0.12086381850830225,"theta":-0.01092371663780997,"vega":0.0019417634064302657,"rho":-0.0008060670781486027,"breakevenPct":49.82163718560194},{"delta":0.25,"premium":0.47873267164615035,"strike":2.0213295522637167,"iv":2.8224549577818876,"gamma":0.15757980455114207,"theta":-0.010598424601889514,"vega":0.00226088717981113,"rho":-0.0009083232749085853,"breakevenPct":39.02779127993809},{"delta":0.3,"premium":0.5016477543801414,"strike":2.152272882172237,"iv":2.6078904731977444,"gamma":0.19493867469415221,"theta":-0.009902890135487384,"vega":0.002319639229608945,"rho":-0.0010301643191196002,"breakevenPct":34.75790008726894},{"delta":0.35,"premium":0.5245628371141325,"strike":2.2832162120807578,"iv":2.393325988613601,"gamma":0.23229754483716236,"theta":-0.009207355669085256,"vega":0.0023783912794067604,"rho":-0.0011520053633306152,"breakevenPct":30.48800889459979},{"delta":0.4,"premium":0.5474779198481237,"strike":2.4141595419892785,"iv":2.1787615040294575,"gamma":0.26965641498017257,"theta":-0.008511821202683127,"vega":0.0024371433292045756,"rho":-0.0012738464075416301,"breakevenPct":26.218117701930638},{"delta":0.45,"premium":0.5703930025821148,"strike":2.5451028718977993,"iv":1.9641970194453142,"gamma":0.3070152851231827,"theta":-0.007816286736280997,"vega":0.0024958953790023904,"rho":-0.0013956874517526451,"breakevenPct":21.948226509261485},{"delta":0.5,"premium":0.5933080853161059,"strike":2.6760462018063196,"iv":1.749632534861171,"gamma":0.34437415526619286,"theta":-0.0071207522698788685,"vega":0.0025546474288002056,"rho":-0.00151752849596366,"breakevenPct":17.67833531659233},{"delta":0.55,"premium":0.616223168050097,"strike":2.806989531714841,"iv":1.5350680502770273,"gamma":0.38173302540920306,"theta":-0.006425217803476739,"vega":0.0026133994785980208,"rho":-0.0016393695401746753,"breakevenPct":13.408444123923175},{"delta":0.6,"premium":0.6391382507840881,"strike":2.937932861623361,"iv":1.3205035656928843,"gamma":0.41909189555221316,"theta":-0.00572968333707461,"vega":0.002672151528395836,"rho":-0.00176121058438569,"breakevenPct":9.138552931254026},{"delta":0.65,"premium":0.7791159263751263,"strike":3.143462140416807,"iv":1.2561484140180519,"gamma":0.41098130071918826,"theta":-0.005268614295733817,"vega":0.002596092580606814,"rho":-0.001978651984648292,"breakevenPct":6.54758047266083},{"delta":0.7,"premium":1.0245834670122482,"strike":3.4162038522358316,"iv":1.327153003405983,"gamma":0.36189632109787323,"theta":-0.005018831588003431,"vega":0.002398549958186308,"rho":-0.002282242755193121,"breakevenPct":5.469549991162708},{"delta":0.75,"premium":1.270051007649371,"strike":3.688945564054857,"iv":1.3981575927939145,"gamma":0.3128113414765581,"theta":-0.004769048880273045,"vega":0.002201007335765801,"rho":-0.0025858335257379515,"breakevenPct":4.391519509664584},{"delta":0.8,"premium":1.5155185482864937,"strike":3.961687275873882,"iv":1.469162182181846,"gamma":0.2637263618552429,"theta":-0.004519266172542658,"vega":0.0020034647133452947,"rho":-0.0028894242962827815,"breakevenPct":3.3134890281664595},{"delta":0.85,"premium":2.430106586244901,"strike":4.9026734217896415,"iv":1.6795677863691516,"gamma":0.1970832156376207,"theta":-0.003960225727338824,"vega":0.001645821653476121,"rho":-0.003736762638125476,"breakevenPct":2.2700855515912517},{"delta":0.9,"premium":3.454048971860108,"strike":5.952870740369342,"iv":1.9127556952341784,"gamma":0.1275705386525578,"theta":-0.0033506432971343583,"vega":0.0012620133827564999,"rho":-0.004672965633176809,"breakevenPct":1.2323411656429353}]},"raw":{"call":[{"delta":0.1,"premium":0.05553475594214127,"strike":5.305347559421413,"iv":1.6964619689252944,"gamma":0.13469025264149195,"theta":-0.0038377456922664985,"vega":0.0012145563285124437,"rho":0.00015822486626009162,"breakevenPct":111.89258163492312},{"delta":0.15,"premium":0.10015083486592649,"strike":5.751508348659264,"iv":2.1399678416242223,"gamma":0.14534809154421824,"theta":-0.0062529442081538655,"vega":0.0016407132066058913,"rho":0.00022473186045669915,"breakevenPct":131.29087681917753},{"delta":0.2,"premium":0.0690198736921036,"strike":3.760794947684144,"iv":1.0867325238653782,"gamma":0.4976374915115923,"theta":-0.0036457235905852873,"vega":0.0020168039142662874,"rho":0.0003465408187250967,"breakevenPct":51.37607989629437},{"delta":0.25,"premium":0.12450524955824581,"strike":3.165567221240546,"iv":1.041987233045903,"gamma":0.5434159861424139,"theta":-0.004369202681032497,"vega":0.0021966286403906723,"rho":0.00040357168207872464,"breakevenPct":30.042390150149885},{"delta":0.3,"premium":0.2122131070005765,"strike":3.3604735711123923,"iv":1.5093707849818165,"gamma":0.45877625671453137,"theta":-0.006801710351681013,"vega":0.0023528272635142816,"rho":0.0004368043168176335,"breakevenPct":41.21291217837822},{"delta":0.35,"premium":0.29992096444290717,"strike":3.555379920984238,"iv":1.97675433691773,"gamma":0.3741365272866488,"theta":-0.009234218022329531,"vega":0.0025090258866378905,"rho":0.0004700369515565423,"breakevenPct":52.383434206606545},{"delta":0.4,"premium":0.38762882188523795,"strike":3.7502862708560842,"iv":2.4441378888536445,"gamma":0.28949679785876614,"theta":-0.011666725692978051,"vega":0.0026652245097614994,"rho":0.0005032695862954512,"breakevenPct":63.553956234834885},{"delta":0.45,"premium":0.4753366793275686,"strike":3.9451926207279304,"iv":2.9115214407895573,"gamma":0.20485706843088358,"theta":-0.014099233363626567,"vega":0.0028214231328851087,"rho":0.00053650222103436,"breakevenPct":74.72447826306322},{"delta":0.5,"premium":0.5158307683518517,"strike":3.788923088641978,"iv":2.852151416507888,"gamma":0.1950238293686623,"theta":-0.013676864831851683,"vega":0.002774018680404777,"rho":0.0006062595368330129,"breakevenPct":70.14837379422252},{"delta":0.55,"premium":0.5378546080839837,"strike":3.4952718922135504,"iv":2.58671290427744,"gamma":0.21445524280125222,"theta":-0.012137655240280492,"vega":0.0026469637427152205,"rho":0.0006903054804428681,"breakevenPct":59.41211463626618},{"delta":0.6,"premium":0.5598784478161157,"strike":3.201620695785124,"iv":2.3212743920469925,"gamma":0.2338866562338421,"theta":-0.010598445648709306,"vega":0.0025199088050256646,"rho":0.0007743514240527231,"breakevenPct":48.67585547830987},{"delta":0.65,"premium":0.5819022875482477,"strike":2.907969499356696,"iv":2.0558358798165446,"gamma":0.253318069666432,"theta":-0.009059236057138115,"vega":0.002392853867336108,"rho":0.0008583973676625784,"breakevenPct":37.93959632035353},{"delta":0.7,"premium":0.6039261272803798,"strike":2.6143183029282695,"iv":1.790397367586097,"gamma":0.2727494830990219,"theta":-0.007520026465566928,"vega":0.002265798929646552,"rho":0.0009424433112724334,"breakevenPct":27.20333716239721},{"delta":0.75,"premium":0.6259499670125117,"strike":2.320667106499842,"iv":1.524958855355649,"gamma":0.29218089653161183,"theta":-0.0059808168739957385,"vega":0.0021387439919569955,"rho":0.0010264892548822887,"breakevenPct":16.467078004440886},{"delta":0.8,"premium":0.6479738067446438,"strike":2.027015910071415,"iv":1.259520343125201,"gamma":0.31161230996420175,"theta":-0.0044416072824245475,"vega":0.002011689054267439,"rho":0.001110535198492144,"breakevenPct":5.730818846484539},{"delta":0.85,"premium":1.0167646777324588,"strike":1.633235322267541,"iv":1.9858231538837954,"gamma":0.21962981710918894,"theta":-0.0047543269947585105,"vega":0.0016278841139208404,"rho":0.0009166400170463481,"breakevenPct":4.743083003952574},{"delta":0.9,"premium":1.420690534266004,"strike":1.229309465733996,"iv":2.8126107682932626,"gamma":0.11635869057745862,"theta":-0.0052546871211445354,"vega":0.0012180648561244088,"rho":0.0006945834000222265,"breakevenPct":4.743083003952574}],"put":[{"delta":0.1,"premium":0.4961193160583431,"strike":1.1552273576662762,"iv":6.179022791094946,"gamma":0.04768204179602771,"theta":-0.011430211062511918,"vega":0.0012021853078805179,"rho":-0.0006091766466895993,"breakevenPct":73.94829875067458},{"delta":0.15,"premium":0.48867535828277797,"strike":1.4529856686888798,"iv":5.008247306302588,"gamma":0.08427293015216497,"theta":-0.011176963850160943,"vega":0.0015719743571553917,"rho":-0.0007076218624191009,"breakevenPct":61.88496796813826},{"delta":0.2,"premium":0.4812314005072129,"strike":1.7507439797114839,"iv":3.8374718215102286,"gamma":0.12086381850830225,"theta":-0.01092371663780997,"vega":0.0019417634064302657,"rho":-0.0008060670781486027,"breakevenPct":49.82163718560194},{"delta":0.25,"premium":0.47873267164615035,"strike":2.0213295522637167,"iv":2.8224549577818876,"gamma":0.15757980455114207,"theta":-0.010598424601889514,"vega":0.00226088717981113,"rho":-0.0009083232749085853,"breakevenPct":39.02779127993809},{"delta":0.3,"premium":0.5016477543801414,"strike":2.152272882172237,"iv":2.6078904731977444,"gamma":0.19493867469415221,"theta":-0.009902890135487384,"vega":0.002319639229608945,"rho":-0.0010301643191196002,"breakevenPct":34.75790008726894},{"delta":0.35,"premium":0.5245628371141325,"strike":2.2832162120807578,"iv":2.393325988613601,"gamma":0.23229754483716236,"theta":-0.009207355669085256,"vega":0.0023783912794067604,"rho":-0.0011520053633306152,"breakevenPct":30.48800889459979},{"delta":0.4,"premium":0.5474779198481237,"strike":2.4141595419892785,"iv":2.1787615040294575,"gamma":0.26965641498017257,"theta":-0.008511821202683127,"vega":0.0024371433292045756,"rho":-0.0012738464075416301,"breakevenPct":26.218117701930638},{"delta":0.45,"premium":0.5703930025821148,"strike":2.5451028718977993,"iv":1.9641970194453142,"gamma":0.3070152851231827,"theta":-0.007816286736280997,"vega":0.0024958953790023904,"rho":-0.0013956874517526451,"breakevenPct":21.948226509261485},{"delta":0.5,"premium":0.5933080853161059,"strike":2.6760462018063196,"iv":1.749632534861171,"gamma":0.34437415526619286,"theta":-0.0071207522698788685,"vega":0.0025546474288002056,"rho":-0.00151752849596366,"breakevenPct":17.67833531659233},{"delta":0.55,"premium":0.616223168050097,"strike":2.806989531714841,"iv":1.5350680502770273,"gamma":0.38173302540920306,"theta":-0.006425217803476739,"vega":0.0026133994785980208,"rho":-0.0016393695401746753,"breakevenPct":13.408444123923175},{"delta":0.6,"premium":0.6391382507840881,"strike":2.937932861623361,"iv":1.3205035656928843,"gamma":0.41909189555221316,"theta":-0.00572968333707461,"vega":0.002672151528395836,"rho":-0.00176121058438569,"breakevenPct":9.138552931254026},{"delta":0.65,"premium":0.7791159263751263,"strike":3.143462140416807,"iv":1.2561484140180519,"gamma":0.41098130071918826,"theta":-0.005268614295733817,"vega":0.002596092580606814,"rho":-0.001978651984648292,"breakevenPct":6.54758047266083},{"delta":0.7,"premium":1.0245834670122482,"strike":3.4162038522358316,"iv":1.327153003405983,"gamma":0.36189632109787323,"theta":-0.005018831588003431,"vega":0.002398549958186308,"rho":-0.002282242755193121,"breakevenPct":5.469549991162708},{"delta":0.75,"premium":1.270051007649371,"strike":3.688945564054857,"iv":1.3981575927939145,"gamma":0.3128113414765581,"theta":-0.004769048880273045,"vega":0.002201007335765801,"rho":-0.0025858335257379515,"breakevenPct":4.391519509664584},{"delta":0.8,"premium":1.5155185482864937,"strike":3.961687275873882,"iv":1.469162182181846,"gamma":0.2637263618552429,"theta":-0.004519266172542658,"vega":0.0020034647133452947,"rho":-0.0028894242962827815,"breakevenPct":3.3134890281664595},{"delta":0.85,"premium":2.430106586244901,"strike":4.9026734217896415,"iv":1.6795677863691516,"gamma":0.1970832156376207,"theta":-0.003960225727338824,"vega":0.001645821653476121,"rho":-0.003736762638125476,"breakevenPct":2.2700855515912517},{"delta":0.9,"premium":3.454048971860108,"strike":5.952870740369342,"iv":1.9127556952341784,"gamma":0.1275705386525578,"theta":-0.0033506432971343583,"vega":0.0012620133827564999,"rho":-0.004672965633176809,"breakevenPct":1.2323411656429353}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}