{"symbol":"BGS","url":"https://intraalpha.com/companies/BGS","capturedAt":"2026-10-22T22:56:27.156Z","state":"partial","quote":{"symbol":"BGS","last_price":2.15,"prev_close":2.12,"regular_close":2.15,"change":0.03,"change_pct":1.4151,"regular_change":0.03,"regular_change_pct":1.4151,"extended_change":0,"extended_change_pct":0,"bid":2.16,"ask":2.19,"bid_size":4500,"ask_size":100,"volume":1910762,"vwap":2.169281,"open":2.14,"high":2.225,"low":2.13,"close":2.15,"trade_count":8464,"last_trade_at":"2026-10-22T22:30:00.003316825Z","last_quote_at":"2026-10-22T22:49:27.855230798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.303Z","bars":[{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T11:35:00Z","v":500,"vw":2.46},{"c":2.4627,"h":2.47,"l":2.4627,"n":3,"o":2.47,"t":"2026-10-15T11:55:00Z","v":716,"vw":2.467914},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T13:10:00Z","v":400,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-15T13:15:00Z","v":220,"vw":2.46},{"c":2.49,"h":2.51,"l":2.48,"n":412,"o":2.48,"t":"2026-10-15T13:30:00Z","v":60365,"vw":2.488866},{"c":2.495,"h":2.4999,"l":2.48,"n":140,"o":2.485,"t":"2026-10-15T13:35:00Z","v":24021,"vw":2.490385},{"c":2.49,"h":2.4999,"l":2.49,"n":102,"o":2.495,"t":"2026-10-15T13:40:00Z","v":13883,"vw":2.491678},{"c":2.5102,"h":2.52,"l":2.485,"n":126,"o":2.485,"t":"2026-10-15T13:45:00Z","v":86928,"vw":2.503073},{"c":2.525,"h":2.5299,"l":2.515,"n":81,"o":2.515,"t":"2026-10-15T13:50:00Z","v":16724,"vw":2.52241},{"c":2.545,"h":2.545,"l":2.525,"n":81,"o":2.525,"t":"2026-10-15T13:55:00Z","v":15518,"vw":2.535779},{"c":2.535,"h":2.545,"l":2.531,"n":100,"o":2.545,"t":"2026-10-15T14:00:00Z","v":7913,"vw":2.536381},{"c":2.55,"h":2.55,"l":2.5328,"n":80,"o":2.535,"t":"2026-10-15T14:05:00Z","v":16875,"vw":2.541596},{"c":2.555,"h":2.555,"l":2.54,"n":158,"o":2.545,"t":"2026-10-15T14:10:00Z","v":25831,"vw":2.547788},{"c":2.545,"h":2.56,"l":2.545,"n":105,"o":2.555,"t":"2026-10-15T14:15:00Z","v":12753,"vw":2.552568},{"c":2.525,"h":2.545,"l":2.525,"n":128,"o":2.5428,"t":"2026-10-15T14:20:00Z","v":24171,"vw":2.535461},{"c":2.525,"h":2.53,"l":2.521,"n":64,"o":2.525,"t":"2026-10-15T14:25:00Z","v":114124,"vw":2.521384},{"c":2.53,"h":2.545,"l":2.53,"n":195,"o":2.53,"t":"2026-10-15T14:30:00Z","v":47990,"vw":2.539833},{"c":2.53,"h":2.5472,"l":2.53,"n":125,"o":2.535,"t":"2026-10-15T14:35:00Z","v":15069,"vw":2.539864},{"c":2.525,"h":2.536,"l":2.52,"n":85,"o":2.53,"t":"2026-10-15T14:40:00Z","v":8429,"vw":2.529614},{"c":2.515,"h":2.525,"l":2.5129,"n":102,"o":2.525,"t":"2026-10-15T14:45:00Z","v":11471,"vw":2.520327},{"c":2.515,"h":2.515,"l":2.51,"n":33,"o":2.5109,"t":"2026-10-15T14:50:00Z","v":9800,"vw":2.511446},{"c":2.5072,"h":2.51,"l":2.505,"n":90,"o":2.51,"t":"2026-10-15T14:55:00Z","v":13378,"vw":2.507052},{"c":2.51,"h":2.51,"l":2.5001,"n":52,"o":2.505,"t":"2026-10-15T15:00:00Z","v":4323,"vw":2.505347},{"c":2.52,"h":2.52,"l":2.51,"n":69,"o":2.515,"t":"2026-10-15T15:05:00Z","v":3190,"vw":2.514389},{"c":2.515,"h":2.52,"l":2.515,"n":52,"o":2.515,"t":"2026-10-15T15:10:00Z","v":2289,"vw":2.518529},{"c":2.515,"h":2.52,"l":2.515,"n":35,"o":2.515,"t":"2026-10-15T15:15:00Z","v":2141,"vw":2.515977},{"c":2.5072,"h":2.51,"l":2.5,"n":99,"o":2.51,"t":"2026-10-15T15:20:00Z","v":12478,"vw":2.50661},{"c":2.4929,"h":2.51,"l":2.4929,"n":78,"o":2.505,"t":"2026-10-15T15:25:00Z","v":8305,"vw":2.500207},{"c":2.49,"h":2.5,"l":2.49,"n":81,"o":2.5,"t":"2026-10-15T15:30:00Z","v":18558,"vw":2.499944},{"c":2.49,"h":2.5,"l":2.49,"n":48,"o":2.495,"t":"2026-10-15T15:35:00Z","v":13546,"vw":2.490924},{"c":2.5,"h":2.505,"l":2.495,"n":215,"o":2.5,"t":"2026-10-15T15:40:00Z","v":38612,"vw":2.499981},{"c":2.5,"h":2.505,"l":2.5,"n":181,"o":2.505,"t":"2026-10-15T15:45:00Z","v":9769,"vw":2.50049},{"c":2.49,"h":2.495,"l":2.49,"n":90,"o":2.495,"t":"2026-10-15T15:50:00Z","v":10518,"vw":2.490598},{"c":2.485,"h":2.49,"l":2.48,"n":32,"o":2.48,"t":"2026-10-15T15:55:00Z","v":936,"vw":2.483261},{"c":2.48,"h":2.49,"l":2.475,"n":112,"o":2.49,"t":"2026-10-15T16:00:00Z","v":10844,"vw":2.479125},{"c":2.48,"h":2.48,"l":2.4701,"n":36,"o":2.475,"t":"2026-10-15T16:05:00Z","v":15790,"vw":2.473457},{"c":2.465,"h":2.48,"l":2.465,"n":65,"o":2.4772,"t":"2026-10-15T16:10:00Z","v":7543,"vw":2.473186},{"c":2.47,"h":2.47,"l":2.465,"n":53,"o":2.465,"t":"2026-10-15T16:15:00Z","v":8202,"vw":2.469862},{"c":2.48,"h":2.48,"l":2.475,"n":37,"o":2.475,"t":"2026-10-15T16:20:00Z","v":14971,"vw":2.479185},{"c":2.48,"h":2.48,"l":2.475,"n":44,"o":2.48,"t":"2026-10-15T16:25:00Z","v":7712,"vw":2.479836},{"c":2.48,"h":2.48,"l":2.48,"n":39,"o":2.48,"t":"2026-10-15T16:30:00Z","v":4272,"vw":2.48},{"c":2.47,"h":2.48,"l":2.47,"n":74,"o":2.475,"t":"2026-10-15T16:35:00Z","v":16390,"vw":2.479251},{"c":2.465,"h":2.4739,"l":2.465,"n":59,"o":2.4724,"t":"2026-10-15T16:40:00Z","v":11507,"vw":2.468883},{"c":2.4572,"h":2.465,"l":2.455,"n":98,"o":2.46,"t":"2026-10-15T16:45:00Z","v":13198,"vw":2.459446},{"c":2.46,"h":2.46,"l":2.45,"n":20,"o":2.45,"t":"2026-10-15T16:50:00Z","v":4529,"vw":2.457953},{"c":2.455,"h":2.46,"l":2.45,"n":51,"o":2.46,"t":"2026-10-15T16:55:00Z","v":5059,"vw":2.455447},{"c":2.4525,"h":2.46,"l":2.4525,"n":14,"o":2.455,"t":"2026-10-15T17:00:00Z","v":1496,"vw":2.454881},{"c":2.45,"h":2.455,"l":2.445,"n":64,"o":2.455,"t":"2026-10-15T17:05:00Z","v":8109,"vw":2.449616},{"c":2.45,"h":2.45,"l":2.445,"n":36,"o":2.45,"t":"2026-10-15T17:10:00Z","v":1367,"vw":2.44625},{"c":2.445,"h":2.45,"l":2.44,"n":47,"o":2.445,"t":"2026-10-15T17:15:00Z","v":14731,"vw":2.448949},{"c":2.445,"h":2.45,"l":2.445,"n":45,"o":2.45,"t":"2026-10-15T17:20:00Z","v":2375,"vw":2.447622},{"c":2.445,"h":2.45,"l":2.445,"n":22,"o":2.45,"t":"2026-10-15T17:25:00Z","v":984,"vw":2.446},{"c":2.445,"h":2.45,"l":2.4401,"n":20,"o":2.445,"t":"2026-10-15T17:30:00Z","v":18919,"vw":2.440337},{"c":2.45,"h":2.45,"l":2.44,"n":44,"o":2.445,"t":"2026-10-15T17:35:00Z","v":1744,"vw":2.445},{"c":2.45,"h":2.45,"l":2.44,"n":38,"o":2.45,"t":"2026-10-15T17:40:00Z","v":5937,"vw":2.446776},{"c":2.4471,"h":2.45,"l":2.44,"n":32,"o":2.44,"t":"2026-10-15T17:45:00Z","v":4684,"vw":2.449406},{"c":2.445,"h":2.45,"l":2.44,"n":76,"o":2.445,"t":"2026-10-15T17:50:00Z","v":17868,"vw":2.448741},{"c":2.445,"h":2.45,"l":2.445,"n":32,"o":2.45,"t":"2026-10-15T17:55:00Z","v":2093,"vw":2.446419},{"c":2.444,"h":2.45,"l":2.444,"n":57,"o":2.445,"t":"2026-10-15T18:00:00Z","v":3591,"vw":2.444828},{"c":2.45,"h":2.45,"l":2.44,"n":33,"o":2.445,"t":"2026-10-15T18:05:00Z","v":4982,"vw":2.445},{"c":2.45,"h":2.45,"l":2.445,"n":50,"o":2.445,"t":"2026-10-15T18:10:00Z","v":4424,"vw":2.445414},{"c":2.4477,"h":2.45,"l":2.44,"n":44,"o":2.45,"t":"2026-10-15T18:15:00Z","v":3667,"vw":2.447102},{"c":2.44,"h":2.45,"l":2.44,"n":57,"o":2.45,"t":"2026-10-15T18:20:00Z","v":5020,"vw":2.444658},{"c":2.45,"h":2.45,"l":2.44,"n":44,"o":2.4428,"t":"2026-10-15T18:25:00Z","v":28770,"vw":2.440415},{"c":2.45,"h":2.45,"l":2.44,"n":62,"o":2.45,"t":"2026-10-15T18:30:00Z","v":9173,"vw":2.442504},{"c":2.44,"h":2.45,"l":2.44,"n":43,"o":2.45,"t":"2026-10-15T18:35:00Z","v":2257,"vw":2.445831},{"c":2.435,"h":2.45,"l":2.435,"n":71,"o":2.44,"t":"2026-10-15T18:40:00Z","v":13104,"vw":2.43955},{"c":2.435,"h":2.4376,"l":2.4348,"n":54,"o":2.4358,"t":"2026-10-15T18:45:00Z","v":4574,"vw":2.435732},{"c":2.435,"h":2.44,"l":2.435,"n":48,"o":2.435,"t":"2026-10-15T18:50:00Z","v":5267,"vw":2.439044},{"c":2.44,"h":2.44,"l":2.43,"n":55,"o":2.435,"t":"2026-10-15T18:55:00Z","v":4434,"vw":2.435506},{"c":2.43,"h":2.44,"l":2.43,"n":61,"o":2.44,"t":"2026-10-15T19:00:00Z","v":9869,"vw":2.432661},{"c":2.435,"h":2.44,"l":2.43,"n":76,"o":2.4328,"t":"2026-10-15T19:05:00Z","v":56423,"vw":2.437525},{"c":2.435,"h":2.435,"l":2.43,"n":41,"o":2.435,"t":"2026-10-15T19:10:00Z","v":5204,"vw":2.432558},{"c":2.435,"h":2.44,"l":2.43,"n":81,"o":2.435,"t":"2026-10-15T19:15:00Z","v":6445,"vw":2.435468},{"c":2.43,"h":2.44,"l":2.43,"n":75,"o":2.43,"t":"2026-10-15T19:20:00Z","v":4473,"vw":2.434011},{"c":2.425,"h":2.44,"l":2.425,"n":101,"o":2.43,"t":"2026-10-15T19:25:00Z","v":9602,"vw":2.428913},{"c":2.425,"h":2.43,"l":2.425,"n":93,"o":2.43,"t":"2026-10-15T19:30:00Z","v":6708,"vw":2.425321},{"c":2.435,"h":2.435,"l":2.42,"n":269,"o":2.425,"t":"2026-10-15T19:35:00Z","v":32354,"vw":2.427775},{"c":2.445,"h":2.445,"l":2.435,"n":150,"o":2.44,"t":"2026-10-15T19:40:00Z","v":18443,"vw":2.439826},{"c":2.43,"h":2.445,"l":2.43,"n":202,"o":2.4422,"t":"2026-10-15T19:45:00Z","v":27337,"vw":2.436998},{"c":2.435,"h":2.44,"l":2.43,"n":161,"o":2.4375,"t":"2026-10-15T19:50:00Z","v":18510,"vw":2.434422},{"c":2.425,"h":2.44,"l":2.42,"n":541,"o":2.43,"t":"2026-10-15T19:55:00Z","v":96830,"vw":2.432476},{"c":2.46,"h":2.46,"l":2.42,"n":17,"o":2.42,"t":"2026-10-15T20:00:00Z","v":88579,"vw":2.420265},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T20:05:00Z","v":685,"vw":2.44},{"c":2.46,"h":2.46,"l":2.45,"n":6,"o":2.45,"t":"2026-10-15T20:15:00Z","v":399,"vw":2.454709},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-15T21:25:00Z","v":254,"vw":2.45},{"c":2.43,"h":2.43,"l":2.43,"n":10,"o":2.43,"t":"2026-10-15T22:00:00Z","v":3200,"vw":2.43},{"c":2.4638,"h":2.4638,"l":2.4638,"n":1,"o":2.4638,"t":"2026-10-15T22:45:00Z","v":111,"vw":2.4638},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T23:25:00Z","v":111,"vw":2.44},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-15T23:30:00Z","v":200,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T23:50:00Z","v":152,"vw":2.44},{"c":2.458,"h":2.458,"l":2.458,"n":1,"o":2.458,"t":"2026-10-16T12:45:00Z","v":500,"vw":2.458},{"c":2.459,"h":2.459,"l":2.459,"n":1,"o":2.459,"t":"2026-10-16T13:20:00Z","v":525,"vw":2.459},{"c":2.3939,"h":2.44,"l":2.39,"n":239,"o":2.44,"t":"2026-10-16T13:30:00Z","v":59225,"vw":2.414564},{"c":2.405,"h":2.415,"l":2.395,"n":131,"o":2.395,"t":"2026-10-16T13:35:00Z","v":27750,"vw":2.40408},{"c":2.401,"h":2.415,"l":2.401,"n":60,"o":2.41,"t":"2026-10-16T13:40:00Z","v":10422,"vw":2.409501},{"c":2.395,"h":2.4072,"l":2.395,"n":62,"o":2.405,"t":"2026-10-16T13:45:00Z","v":10678,"vw":2.398214},{"c":2.396,"h":2.4,"l":2.39,"n":28,"o":2.4,"t":"2026-10-16T13:50:00Z","v":3948,"vw":2.397459},{"c":2.395,"h":2.395,"l":2.392,"n":41,"o":2.392,"t":"2026-10-16T13:55:00Z","v":7772,"vw":2.394899},{"c":2.3901,"h":2.4,"l":2.39,"n":84,"o":2.395,"t":"2026-10-16T14:00:00Z","v":26269,"vw":2.395896},{"c":2.385,"h":2.395,"l":2.385,"n":105,"o":2.39,"t":"2026-10-16T14:05:00Z","v":14912,"vw":2.38951},{"c":2.385,"h":2.3871,"l":2.385,"n":25,"o":2.3867,"t":"2026-10-16T14:10:00Z","v":3936,"vw":2.385223},{"c":2.385,"h":2.39,"l":2.385,"n":40,"o":2.385,"t":"2026-10-16T14:15:00Z","v":4276,"vw":2.385366},{"c":2.375,"h":2.3872,"l":2.37,"n":95,"o":2.385,"t":"2026-10-16T14:20:00Z","v":22724,"vw":2.378399},{"c":2.38,"h":2.38,"l":2.3725,"n":49,"o":2.375,"t":"2026-10-16T14:25:00Z","v":12554,"vw":2.378398},{"c":2.385,"h":2.39,"l":2.38,"n":33,"o":2.39,"t":"2026-10-16T14:30:00Z","v":6920,"vw":2.384638},{"c":2.375,"h":2.39,"l":2.37,"n":44,"o":2.39,"t":"2026-10-16T14:35:00Z","v":43825,"vw":2.375412},{"c":2.365,"h":2.38,"l":2.36,"n":146,"o":2.37,"t":"2026-10-16T14:40:00Z","v":72274,"vw":2.371066},{"c":2.365,"h":2.37,"l":2.36,"n":67,"o":2.36,"t":"2026-10-16T14:45:00Z","v":9825,"vw":2.364433},{"c":2.365,"h":2.37,"l":2.365,"n":36,"o":2.37,"t":"2026-10-16T14:50:00Z","v":2925,"vw":2.367139},{"c":2.369,"h":2.37,"l":2.3641,"n":56,"o":2.365,"t":"2026-10-16T14:55:00Z","v":18236,"vw":2.367525},{"c":2.365,"h":2.37,"l":2.365,"n":34,"o":2.365,"t":"2026-10-16T15:00:00Z","v":2944,"vw":2.367143},{"c":2.365,"h":2.37,"l":2.365,"n":46,"o":2.365,"t":"2026-10-16T15:05:00Z","v":9314,"vw":2.366384},{"c":2.37,"h":2.37,"l":2.365,"n":30,"o":2.37,"t":"2026-10-16T15:10:00Z","v":3145,"vw":2.368021},{"c":2.37,"h":2.37,"l":2.365,"n":33,"o":2.37,"t":"2026-10-16T15:15:00Z","v":10772,"vw":2.36694},{"c":2.365,"h":2.37,"l":2.365,"n":47,"o":2.365,"t":"2026-10-16T15:20:00Z","v":15314,"vw":2.367222},{"c":2.36,"h":2.37,"l":2.36,"n":81,"o":2.365,"t":"2026-10-16T15:25:00Z","v":10122,"vw":2.363128},{"c":2.37,"h":2.37,"l":2.3645,"n":28,"o":2.365,"t":"2026-10-16T15:30:00Z","v":3555,"vw":2.365684},{"c":2.365,"h":2.37,"l":2.36,"n":26,"o":2.3651,"t":"2026-10-16T15:35:00Z","v":4180,"vw":2.364818},{"c":2.365,"h":2.365,"l":2.365,"n":23,"o":2.365,"t":"2026-10-16T15:40:00Z","v":1267,"vw":2.365},{"c":2.365,"h":2.37,"l":2.36,"n":54,"o":2.365,"t":"2026-10-16T15:45:00Z","v":6217,"vw":2.365761},{"c":2.365,"h":2.37,"l":2.365,"n":22,"o":2.37,"t":"2026-10-16T15:50:00Z","v":2420,"vw":2.365517},{"c":2.365,"h":2.37,"l":2.365,"n":22,"o":2.37,"t":"2026-10-16T15:55:00Z","v":1330,"vw":2.366055},{"c":2.365,"h":2.37,"l":2.36,"n":45,"o":2.365,"t":"2026-10-16T16:00:00Z","v":11324,"vw":2.361688},{"c":2.3639,"h":2.365,"l":2.3639,"n":17,"o":2.365,"t":"2026-10-16T16:05:00Z","v":2383,"vw":2.364258},{"c":2.355,"h":2.37,"l":2.3503,"n":137,"o":2.37,"t":"2026-10-16T16:10:00Z","v":120158,"vw":2.358499},{"c":2.36,"h":2.36,"l":2.35,"n":40,"o":2.355,"t":"2026-10-16T16:15:00Z","v":5922,"vw":2.354778},{"c":2.36,"h":2.36,"l":2.351,"n":45,"o":2.3529,"t":"2026-10-16T16:20:00Z","v":7414,"vw":2.355672},{"c":2.3597,"h":2.36,"l":2.35,"n":49,"o":2.35,"t":"2026-10-16T16:25:00Z","v":14783,"vw":2.354048},{"c":2.345,"h":2.355,"l":2.34,"n":198,"o":2.355,"t":"2026-10-16T16:30:00Z","v":48896,"vw":2.349319},{"c":2.345,"h":2.3499,"l":2.335,"n":139,"o":2.3499,"t":"2026-10-16T16:35:00Z","v":34111,"vw":2.340066},{"c":2.3401,"h":2.35,"l":2.34,"n":44,"o":2.34,"t":"2026-10-16T16:40:00Z","v":11490,"vw":2.343914},{"c":2.3372,"h":2.346,"l":2.335,"n":75,"o":2.345,"t":"2026-10-16T16:45:00Z","v":13539,"vw":2.341568},{"c":2.335,"h":2.3363,"l":2.33,"n":30,"o":2.3363,"t":"2026-10-16T16:50:00Z","v":3430,"vw":2.334755},{"c":2.3358,"h":2.3358,"l":2.33,"n":34,"o":2.335,"t":"2026-10-16T16:55:00Z","v":6091,"vw":2.334781},{"c":2.345,"h":2.345,"l":2.335,"n":71,"o":2.335,"t":"2026-10-16T17:00:00Z","v":43474,"vw":2.340211},{"c":2.345,"h":2.345,"l":2.345,"n":25,"o":2.345,"t":"2026-10-16T17:05:00Z","v":2714,"vw":2.345},{"c":2.346,"h":2.346,"l":2.34,"n":30,"o":2.345,"t":"2026-10-16T17:10:00Z","v":3982,"vw":2.342377},{"c":2.34,"h":2.35,"l":2.34,"n":30,"o":2.345,"t":"2026-10-16T17:15:00Z","v":2557,"vw":2.34197},{"c":2.345,"h":2.35,"l":2.34,"n":35,"o":2.345,"t":"2026-10-16T17:20:00Z","v":9018,"vw":2.34591},{"c":2.335,"h":2.35,"l":2.335,"n":110,"o":2.35,"t":"2026-10-16T17:25:00Z","v":15013,"vw":2.33983},{"c":2.335,"h":2.34,"l":2.3329,"n":38,"o":2.335,"t":"2026-10-16T17:30:00Z","v":7284,"vw":2.335683},{"c":2.335,"h":2.34,"l":2.335,"n":45,"o":2.34,"t":"2026-10-16T17:35:00Z","v":3991,"vw":2.336519},{"c":2.35,"h":2.35,"l":2.335,"n":86,"o":2.335,"t":"2026-10-16T17:40:00Z","v":27426,"vw":2.340555},{"c":2.345,"h":2.35,"l":2.3447,"n":42,"o":2.345,"t":"2026-10-16T17:45:00Z","v":3022,"vw":2.345514},{"c":2.345,"h":2.35,"l":2.345,"n":28,"o":2.35,"t":"2026-10-16T17:50:00Z","v":1943,"vw":2.347557},{"c":2.335,"h":2.34,"l":2.335,"n":52,"o":2.34,"t":"2026-10-16T17:55:00Z","v":8108,"vw":2.338611},{"c":2.3379,"h":2.34,"l":2.335,"n":12,"o":2.34,"t":"2026-10-16T18:00:00Z","v":6531,"vw":2.336996},{"c":2.335,"h":2.335,"l":2.335,"n":6,"o":2.335,"t":"2026-10-16T18:05:00Z","v":244,"vw":2.335},{"c":2.325,"h":2.34,"l":2.32,"n":137,"o":2.34,"t":"2026-10-16T18:10:00Z","v":27026,"vw":2.328442},{"c":2.325,"h":2.33,"l":2.325,"n":20,"o":2.3261,"t":"2026-10-16T18:15:00Z","v":4168,"vw":2.325493},{"c":2.33,"h":2.33,"l":2.323,"n":30,"o":2.323,"t":"2026-10-16T18:20:00Z","v":3617,"vw":2.326488},{"c":2.33,"h":2.33,"l":2.325,"n":30,"o":2.325,"t":"2026-10-16T18:25:00Z","v":3197,"vw":2.325339},{"c":2.325,"h":2.33,"l":2.3223,"n":31,"o":2.3258,"t":"2026-10-16T18:30:00Z","v":10568,"vw":2.32455},{"c":2.325,"h":2.33,"l":2.32,"n":31,"o":2.325,"t":"2026-10-16T18:35:00Z","v":4589,"vw":2.325718},{"c":2.325,"h":2.33,"l":2.325,"n":24,"o":2.325,"t":"2026-10-16T18:40:00Z","v":1848,"vw":2.32744},{"c":2.305,"h":2.325,"l":2.3,"n":371,"o":2.325,"t":"2026-10-16T18:45:00Z","v":173498,"vw":2.315172},{"c":2.285,"h":2.31,"l":2.2801,"n":462,"o":2.305,"t":"2026-10-16T18:50:00Z","v":310986,"vw":2.293883},{"c":2.275,"h":2.285,"l":2.26,"n":1063,"o":2.285,"t":"2026-10-16T18:55:00Z","v":666328,"vw":2.270902},{"c":2.2798,"h":2.28,"l":2.27,"n":48,"o":2.27,"t":"2026-10-16T19:00:00Z","v":14720,"vw":2.275925},{"c":2.2528,"h":2.275,"l":2.2528,"n":166,"o":2.275,"t":"2026-10-16T19:05:00Z","v":99784,"vw":2.262279},{"c":2.255,"h":2.26,"l":2.25,"n":60,"o":2.26,"t":"2026-10-16T19:10:00Z","v":15939,"vw":2.251588},{"c":2.255,"h":2.26,"l":2.255,"n":40,"o":2.255,"t":"2026-10-16T19:15:00Z","v":3968,"vw":2.255896},{"c":2.255,"h":2.26,"l":2.25,"n":81,"o":2.255,"t":"2026-10-16T19:20:00Z","v":12435,"vw":2.255966},{"c":2.265,"h":2.27,"l":2.255,"n":214,"o":2.255,"t":"2026-10-16T19:25:00Z","v":67342,"vw":2.259653},{"c":2.275,"h":2.28,"l":2.265,"n":157,"o":2.27,"t":"2026-10-16T19:30:00Z","v":53749,"vw":2.272574},{"c":2.27,"h":2.275,"l":2.2649,"n":73,"o":2.2701,"t":"2026-10-16T19:35:00Z","v":10745,"vw":2.26887},{"c":2.265,"h":2.27,"l":2.265,"n":105,"o":2.27,"t":"2026-10-16T19:40:00Z","v":14235,"vw":2.265557},{"c":2.2652,"h":2.27,"l":2.26,"n":116,"o":2.265,"t":"2026-10-16T19:45:00Z","v":21472,"vw":2.26564},{"c":2.2672,"h":2.27,"l":2.2625,"n":89,"o":2.265,"t":"2026-10-16T19:50:00Z","v":18903,"vw":2.265475},{"c":2.285,"h":2.29,"l":2.2628,"n":658,"o":2.265,"t":"2026-10-16T19:55:00Z","v":221654,"vw":2.276488},{"c":2.29,"h":2.29,"l":2.29,"n":12,"o":2.29,"t":"2026-10-16T20:00:00Z","v":110788,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-16T20:05:00Z","v":208,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T20:10:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T20:55:00Z","v":1000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":5,"o":2.29,"t":"2026-10-16T21:45:00Z","v":701,"vw":2.29725},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-16T21:55:00Z","v":160,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T23:05:00Z","v":430,"vw":2.3},{"c":2.3014,"h":2.3014,"l":2.3014,"n":1,"o":2.3014,"t":"2026-10-16T23:15:00Z","v":100,"vw":2.3014},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-16T23:30:00Z","v":759,"vw":2.3},{"c":2.34,"h":2.34,"l":2.3,"n":5,"o":2.3,"t":"2026-10-16T23:55:00Z","v":500,"vw":2.331614},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T08:00:00Z","v":201,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-19T11:00:00Z","v":374,"vw":2.29},{"c":2.3,"h":2.3,"l":2.2802,"n":4,"o":2.2802,"t":"2026-10-19T12:00:00Z","v":2032,"vw":2.295057},{"c":2.28,"h":2.28,"l":2.28,"n":13,"o":2.28,"t":"2026-10-19T12:55:00Z","v":2412,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T13:05:00Z","v":150,"vw":2.29},{"c":2.2869,"h":2.2869,"l":2.2869,"n":1,"o":2.2869,"t":"2026-10-19T13:15:00Z","v":100,"vw":2.2869},{"c":2.245,"h":2.28,"l":2.24,"n":367,"o":2.27,"t":"2026-10-19T13:30:00Z","v":69972,"vw":2.252926},{"c":2.26,"h":2.26,"l":2.245,"n":151,"o":2.245,"t":"2026-10-19T13:35:00Z","v":20438,"vw":2.255771},{"c":2.2637,"h":2.2699,"l":2.26,"n":29,"o":2.265,"t":"2026-10-19T13:40:00Z","v":2802,"vw":2.265105},{"c":2.262,"h":2.265,"l":2.2528,"n":50,"o":2.26,"t":"2026-10-19T13:45:00Z","v":17410,"vw":2.260011},{"c":2.255,"h":2.265,"l":2.25,"n":49,"o":2.265,"t":"2026-10-19T13:50:00Z","v":5355,"vw":2.258436},{"c":2.255,"h":2.26,"l":2.255,"n":24,"o":2.2561,"t":"2026-10-19T13:55:00Z","v":4067,"vw":2.256989},{"c":2.275,"h":2.2799,"l":2.26,"n":67,"o":2.26,"t":"2026-10-19T14:00:00Z","v":28847,"vw":2.267878},{"c":2.275,"h":2.28,"l":2.27,"n":30,"o":2.275,"t":"2026-10-19T14:05:00Z","v":5065,"vw":2.273143},{"c":2.275,"h":2.28,"l":2.27,"n":55,"o":2.275,"t":"2026-10-19T14:10:00Z","v":14010,"vw":2.277633},{"c":2.28,"h":2.29,"l":2.27,"n":106,"o":2.275,"t":"2026-10-19T14:15:00Z","v":35057,"vw":2.280073},{"c":2.265,"h":2.275,"l":2.265,"n":84,"o":2.27,"t":"2026-10-19T14:20:00Z","v":13854,"vw":2.272441},{"c":2.265,"h":2.27,"l":2.26,"n":61,"o":2.265,"t":"2026-10-19T14:25:00Z","v":8626,"vw":2.264469},{"c":2.263,"h":2.27,"l":2.26,"n":50,"o":2.265,"t":"2026-10-19T14:30:00Z","v":3557,"vw":2.263003},{"c":2.255,"h":2.2672,"l":2.25,"n":105,"o":2.2672,"t":"2026-10-19T14:35:00Z","v":15834,"vw":2.258874},{"c":2.25,"h":2.255,"l":2.25,"n":47,"o":2.255,"t":"2026-10-19T14:40:00Z","v":2533,"vw":2.253684},{"c":2.25,"h":2.255,"l":2.25,"n":62,"o":2.25,"t":"2026-10-19T14:45:00Z","v":4709,"vw":2.252709},{"c":2.235,"h":2.255,"l":2.23,"n":180,"o":2.25,"t":"2026-10-19T14:50:00Z","v":35951,"vw":2.240819},{"c":2.2351,"h":2.2376,"l":2.23,"n":122,"o":2.235,"t":"2026-10-19T14:55:00Z","v":20533,"vw":2.233077},{"c":2.245,"h":2.245,"l":2.235,"n":92,"o":2.235,"t":"2026-10-19T15:00:00Z","v":29116,"vw":2.239952},{"c":2.25,"h":2.25,"l":2.245,"n":39,"o":2.245,"t":"2026-10-19T15:05:00Z","v":3079,"vw":2.245344},{"c":2.255,"h":2.255,"l":2.245,"n":88,"o":2.2472,"t":"2026-10-19T15:10:00Z","v":35229,"vw":2.249999},{"c":2.255,"h":2.255,"l":2.25,"n":73,"o":2.25,"t":"2026-10-19T15:15:00Z","v":10303,"vw":2.251832},{"c":2.26,"h":2.26,"l":2.25,"n":39,"o":2.25,"t":"2026-10-19T15:20:00Z","v":5049,"vw":2.254436},{"c":2.24,"h":2.26,"l":2.24,"n":143,"o":2.26,"t":"2026-10-19T15:25:00Z","v":39282,"vw":2.246079},{"c":2.235,"h":2.245,"l":2.235,"n":125,"o":2.245,"t":"2026-10-19T15:30:00Z","v":48467,"vw":2.240585},{"c":2.235,"h":2.2399,"l":2.23,"n":58,"o":2.235,"t":"2026-10-19T15:35:00Z","v":8357,"vw":2.235012},{"c":2.225,"h":2.237,"l":2.22,"n":118,"o":2.235,"t":"2026-10-19T15:40:00Z","v":30110,"vw":2.230953},{"c":2.22,"h":2.2299,"l":2.22,"n":44,"o":2.225,"t":"2026-10-19T15:45:00Z","v":4083,"vw":2.22632},{"c":2.2277,"h":2.23,"l":2.22,"n":63,"o":2.22,"t":"2026-10-19T15:50:00Z","v":7266,"vw":2.22416},{"c":2.23,"h":2.23,"l":2.22,"n":61,"o":2.22,"t":"2026-10-19T15:55:00Z","v":4743,"vw":2.223305},{"c":2.2172,"h":2.23,"l":2.21,"n":151,"o":2.225,"t":"2026-10-19T16:00:00Z","v":57093,"vw":2.21851},{"c":2.2,"h":2.215,"l":2.2,"n":229,"o":2.2101,"t":"2026-10-19T16:05:00Z","v":64490,"vw":2.206352},{"c":2.205,"h":2.2099,"l":2.2,"n":59,"o":2.2,"t":"2026-10-19T16:10:00Z","v":23225,"vw":2.207751},{"c":2.21,"h":2.21,"l":2.2,"n":66,"o":2.205,"t":"2026-10-19T16:15:00Z","v":9378,"vw":2.204807},{"c":2.205,"h":2.21,"l":2.2045,"n":65,"o":2.205,"t":"2026-10-19T16:20:00Z","v":4668,"vw":2.206267},{"c":2.21,"h":2.21,"l":2.2,"n":73,"o":2.205,"t":"2026-10-19T16:25:00Z","v":10263,"vw":2.206198},{"c":2.2,"h":2.21,"l":2.2,"n":50,"o":2.205,"t":"2026-10-19T16:30:00Z","v":4607,"vw":2.20475},{"c":2.195,"h":2.205,"l":2.195,"n":139,"o":2.205,"t":"2026-10-19T16:35:00Z","v":20607,"vw":2.19982},{"c":2.195,"h":2.2,"l":2.19,"n":69,"o":2.195,"t":"2026-10-19T16:40:00Z","v":20845,"vw":2.191699},{"c":2.195,"h":2.2,"l":2.19,"n":79,"o":2.195,"t":"2026-10-19T16:45:00Z","v":17252,"vw":2.194692},{"c":2.195,"h":2.2,"l":2.19,"n":53,"o":2.195,"t":"2026-10-19T16:50:00Z","v":4094,"vw":2.195658},{"c":2.2,"h":2.2,"l":2.19,"n":54,"o":2.195,"t":"2026-10-19T16:55:00Z","v":7721,"vw":2.197115},{"c":2.19,"h":2.2,"l":2.18,"n":150,"o":2.195,"t":"2026-10-19T17:00:00Z","v":22780,"vw":2.189881},{"c":2.186,"h":2.1991,"l":2.1828,"n":132,"o":2.19,"t":"2026-10-19T17:05:00Z","v":52645,"vw":2.190176},{"c":2.1846,"h":2.19,"l":2.18,"n":36,"o":2.1869,"t":"2026-10-19T17:10:00Z","v":8481,"vw":2.185732},{"c":2.185,"h":2.19,"l":2.18,"n":38,"o":2.185,"t":"2026-10-19T17:15:00Z","v":8295,"vw":2.184564},{"c":2.19,"h":2.19,"l":2.18,"n":49,"o":2.185,"t":"2026-10-19T17:20:00Z","v":3355,"vw":2.186752},{"c":2.2,"h":2.2,"l":2.185,"n":102,"o":2.185,"t":"2026-10-19T17:25:00Z","v":27097,"vw":2.190939},{"c":2.2,"h":2.2,"l":2.19,"n":145,"o":2.199,"t":"2026-10-19T17:30:00Z","v":102685,"vw":2.199232},{"c":2.2,"h":2.2,"l":2.185,"n":115,"o":2.19,"t":"2026-10-19T17:35:00Z","v":34392,"vw":2.189435},{"c":2.205,"h":2.21,"l":2.195,"n":74,"o":2.2,"t":"2026-10-19T17:40:00Z","v":21933,"vw":2.200391},{"c":2.205,"h":2.21,"l":2.2,"n":65,"o":2.21,"t":"2026-10-19T17:45:00Z","v":3948,"vw":2.204874},{"c":2.21,"h":2.21,"l":2.2,"n":38,"o":2.205,"t":"2026-10-19T17:50:00Z","v":2921,"vw":2.204565},{"c":2.2,"h":2.21,"l":2.2,"n":55,"o":2.21,"t":"2026-10-19T17:55:00Z","v":8601,"vw":2.204688},{"c":2.195,"h":2.21,"l":2.195,"n":49,"o":2.203,"t":"2026-10-19T18:00:00Z","v":9722,"vw":2.200437},{"c":2.195,"h":2.2,"l":2.195,"n":33,"o":2.195,"t":"2026-10-19T18:05:00Z","v":4195,"vw":2.196065},{"c":2.195,"h":2.2,"l":2.19,"n":43,"o":2.195,"t":"2026-10-19T18:10:00Z","v":2900,"vw":2.192756},{"c":2.195,"h":2.2,"l":2.19,"n":46,"o":2.195,"t":"2026-10-19T18:15:00Z","v":11599,"vw":2.190805},{"c":2.19,"h":2.2,"l":2.19,"n":46,"o":2.195,"t":"2026-10-19T18:20:00Z","v":11898,"vw":2.190936},{"c":2.195,"h":2.2,"l":2.19,"n":71,"o":2.19,"t":"2026-10-19T18:25:00Z","v":9665,"vw":2.195455},{"c":2.195,"h":2.2,"l":2.19,"n":52,"o":2.19,"t":"2026-10-19T18:30:00Z","v":7230,"vw":2.195517},{"c":2.2,"h":2.2,"l":2.19,"n":39,"o":2.195,"t":"2026-10-19T18:35:00Z","v":3214,"vw":2.194723},{"c":2.2,"h":2.2,"l":2.1928,"n":59,"o":2.2,"t":"2026-10-19T18:40:00Z","v":58341,"vw":2.195433},{"c":2.195,"h":2.2,"l":2.195,"n":41,"o":2.195,"t":"2026-10-19T18:45:00Z","v":2752,"vw":2.195238},{"c":2.2,"h":2.2,"l":2.19,"n":55,"o":2.2,"t":"2026-10-19T18:50:00Z","v":27304,"vw":2.198789},{"c":2.2,"h":2.2,"l":2.19,"n":90,"o":2.2,"t":"2026-10-19T18:55:00Z","v":63717,"vw":2.19509},{"c":2.2,"h":2.2,"l":2.195,"n":51,"o":2.2,"t":"2026-10-19T19:00:00Z","v":4186,"vw":2.197871},{"c":2.195,"h":2.2,"l":2.19,"n":104,"o":2.2,"t":"2026-10-19T19:05:00Z","v":16037,"vw":2.192565},{"c":2.19,"h":2.2,"l":2.19,"n":58,"o":2.1928,"t":"2026-10-19T19:10:00Z","v":7506,"vw":2.19408},{"c":2.1992,"h":2.2,"l":2.19,"n":69,"o":2.19,"t":"2026-10-19T19:15:00Z","v":11821,"vw":2.196452},{"c":2.2,"h":2.2,"l":2.19,"n":56,"o":2.2,"t":"2026-10-19T19:20:00Z","v":7003,"vw":2.193096},{"c":2.195,"h":2.2,"l":2.19,"n":62,"o":2.2,"t":"2026-10-19T19:25:00Z","v":10645,"vw":2.195079},{"c":2.186,"h":2.2,"l":2.18,"n":254,"o":2.19,"t":"2026-10-19T19:30:00Z","v":51788,"vw":2.189322},{"c":2.185,"h":2.185,"l":2.18,"n":48,"o":2.185,"t":"2026-10-19T19:35:00Z","v":5198,"vw":2.184342},{"c":2.1891,"h":2.19,"l":2.18,"n":142,"o":2.185,"t":"2026-10-19T19:40:00Z","v":16276,"vw":2.185045},{"c":2.195,"h":2.2,"l":2.185,"n":333,"o":2.185,"t":"2026-10-19T19:45:00Z","v":44451,"vw":2.189437},{"c":2.2,"h":2.2,"l":2.1901,"n":148,"o":2.195,"t":"2026-10-19T19:50:00Z","v":23809,"vw":2.19708},{"c":2.195,"h":2.2,"l":2.19,"n":586,"o":2.2,"t":"2026-10-19T19:55:00Z","v":122498,"vw":2.1951},{"c":2.21,"h":2.21,"l":2.2,"n":19,"o":2.2,"t":"2026-10-19T20:00:00Z","v":144880,"vw":2.200021},{"c":2.1914,"h":2.1914,"l":2.1914,"n":1,"o":2.1914,"t":"2026-10-19T20:30:00Z","v":162,"vw":2.1914},{"c":2.19,"h":2.21,"l":2.19,"n":4,"o":2.21,"t":"2026-10-19T20:55:00Z","v":1237,"vw":2.197065},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-19T22:00:00Z","v":500,"vw":2.2},{"c":2.2002,"h":2.2002,"l":2.2002,"n":1,"o":2.2002,"t":"2026-10-19T22:15:00Z","v":300,"vw":2.2002},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T22:25:00Z","v":100,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T22:50:00Z","v":300,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":16,"o":2.23,"t":"2026-10-20T11:00:00Z","v":248,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-20T12:15:00Z","v":100,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T12:30:00Z","v":200,"vw":2.24},{"c":2.2,"h":2.22,"l":2.2,"n":2,"o":2.22,"t":"2026-10-20T13:20:00Z","v":550,"vw":2.210909},{"c":2.235,"h":2.25,"l":2.21,"n":219,"o":2.21,"t":"2026-10-20T13:30:00Z","v":55616,"vw":2.234443},{"c":2.245,"h":2.2572,"l":2.235,"n":108,"o":2.235,"t":"2026-10-20T13:35:00Z","v":23000,"vw":2.248216},{"c":2.26,"h":2.26,"l":2.245,"n":110,"o":2.25,"t":"2026-10-20T13:40:00Z","v":42004,"vw":2.253856},{"c":2.285,"h":2.285,"l":2.26,"n":106,"o":2.26,"t":"2026-10-20T13:45:00Z","v":47818,"vw":2.268863},{"c":2.2728,"h":2.295,"l":2.2728,"n":86,"o":2.29,"t":"2026-10-20T13:50:00Z","v":21767,"vw":2.285915},{"c":2.2628,"h":2.28,"l":2.2628,"n":44,"o":2.275,"t":"2026-10-20T13:55:00Z","v":19777,"vw":2.270828},{"c":2.255,"h":2.27,"l":2.25,"n":68,"o":2.265,"t":"2026-10-20T14:00:00Z","v":8617,"vw":2.261697},{"c":2.2691,"h":2.2691,"l":2.25,"n":54,"o":2.258,"t":"2026-10-20T14:05:00Z","v":3890,"vw":2.25493},{"c":2.26,"h":2.265,"l":2.26,"n":43,"o":2.26,"t":"2026-10-20T14:10:00Z","v":6854,"vw":2.261137},{"c":2.2528,"h":2.27,"l":2.2528,"n":88,"o":2.26,"t":"2026-10-20T14:15:00Z","v":14994,"vw":2.260593},{"c":2.265,"h":2.27,"l":2.255,"n":45,"o":2.255,"t":"2026-10-20T14:20:00Z","v":10472,"vw":2.262839},{"c":2.2699,"h":2.2699,"l":2.26,"n":24,"o":2.2624,"t":"2026-10-20T14:25:00Z","v":13160,"vw":2.265272},{"c":2.2672,"h":2.275,"l":2.265,"n":140,"o":2.27,"t":"2026-10-20T14:30:00Z","v":38836,"vw":2.268243},{"c":2.26,"h":2.27,"l":2.26,"n":176,"o":2.265,"t":"2026-10-20T14:35:00Z","v":49229,"vw":2.262076},{"c":2.26,"h":2.275,"l":2.255,"n":121,"o":2.265,"t":"2026-10-20T14:40:00Z","v":44104,"vw":2.267985},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-20T14:45:00Z","v":308,"vw":2.26},{"c":2.265,"h":2.265,"l":2.2549,"n":80,"o":2.2549,"t":"2026-10-20T14:50:00Z","v":17449,"vw":2.259399},{"c":2.25,"h":2.26,"l":2.25,"n":80,"o":2.26,"t":"2026-10-20T14:55:00Z","v":27910,"vw":2.257544},{"c":2.245,"h":2.255,"l":2.24,"n":147,"o":2.255,"t":"2026-10-20T15:00:00Z","v":53212,"vw":2.246201},{"c":2.26,"h":2.26,"l":2.245,"n":97,"o":2.245,"t":"2026-10-20T15:05:00Z","v":95645,"vw":2.253783},{"c":2.25,"h":2.26,"l":2.25,"n":54,"o":2.26,"t":"2026-10-20T15:10:00Z","v":5207,"vw":2.256305},{"c":2.255,"h":2.26,"l":2.25,"n":49,"o":2.26,"t":"2026-10-20T15:15:00Z","v":19134,"vw":2.254789},{"c":2.255,"h":2.26,"l":2.25,"n":106,"o":2.25,"t":"2026-10-20T15:20:00Z","v":29976,"vw":2.250604},{"c":2.24,"h":2.25,"l":2.24,"n":71,"o":2.25,"t":"2026-10-20T15:25:00Z","v":17857,"vw":2.244288},{"c":2.24,"h":2.2458,"l":2.235,"n":61,"o":2.24,"t":"2026-10-20T15:30:00Z","v":12549,"vw":2.240379},{"c":2.24,"h":2.24,"l":2.235,"n":81,"o":2.235,"t":"2026-10-20T15:35:00Z","v":23511,"vw":2.239424},{"c":2.235,"h":2.2372,"l":2.235,"n":13,"o":2.2372,"t":"2026-10-20T15:40:00Z","v":2990,"vw":2.235311},{"c":2.235,"h":2.24,"l":2.235,"n":30,"o":2.235,"t":"2026-10-20T15:45:00Z","v":2645,"vw":2.235868},{"c":2.24,"h":2.24,"l":2.235,"n":28,"o":2.24,"t":"2026-10-20T15:50:00Z","v":1969,"vw":2.239375},{"c":2.24,"h":2.24,"l":2.23,"n":40,"o":2.24,"t":"2026-10-20T15:55:00Z","v":2060,"vw":2.236291},{"c":2.23,"h":2.24,"l":2.23,"n":24,"o":2.24,"t":"2026-10-20T16:00:00Z","v":811,"vw":2.236667},{"c":2.24,"h":2.24,"l":2.235,"n":33,"o":2.235,"t":"2026-10-20T16:05:00Z","v":16011,"vw":2.235262},{"c":2.23,"h":2.24,"l":2.23,"n":25,"o":2.24,"t":"2026-10-20T16:10:00Z","v":11670,"vw":2.232992},{"c":2.23,"h":2.235,"l":2.23,"n":44,"o":2.235,"t":"2026-10-20T16:15:00Z","v":4442,"vw":2.232502},{"c":2.23,"h":2.24,"l":2.23,"n":107,"o":2.23,"t":"2026-10-20T16:20:00Z","v":24901,"vw":2.232543},{"c":2.23,"h":2.235,"l":2.23,"n":29,"o":2.23,"t":"2026-10-20T16:25:00Z","v":1830,"vw":2.231851},{"c":2.23,"h":2.24,"l":2.23,"n":43,"o":2.23,"t":"2026-10-20T16:30:00Z","v":9548,"vw":2.235257},{"c":2.245,"h":2.25,"l":2.23,"n":81,"o":2.23,"t":"2026-10-20T16:35:00Z","v":21928,"vw":2.241929},{"c":2.245,"h":2.25,"l":2.245,"n":18,"o":2.245,"t":"2026-10-20T16:40:00Z","v":1397,"vw":2.245762},{"c":2.25,"h":2.25,"l":2.245,"n":46,"o":2.245,"t":"2026-10-20T16:45:00Z","v":16192,"vw":2.245489},{"c":2.25,"h":2.25,"l":2.24,"n":55,"o":2.24,"t":"2026-10-20T16:50:00Z","v":4722,"vw":2.246477},{"c":2.245,"h":2.25,"l":2.24,"n":36,"o":2.245,"t":"2026-10-20T16:55:00Z","v":2597,"vw":2.245},{"c":2.245,"h":2.25,"l":2.24,"n":60,"o":2.245,"t":"2026-10-20T17:00:00Z","v":9019,"vw":2.241518},{"c":2.245,"h":2.245,"l":2.24,"n":17,"o":2.245,"t":"2026-10-20T17:05:00Z","v":2215,"vw":2.242305},{"c":2.245,"h":2.245,"l":2.24,"n":46,"o":2.245,"t":"2026-10-20T17:10:00Z","v":2095,"vw":2.24382},{"c":2.25,"h":2.25,"l":2.24,"n":59,"o":2.24,"t":"2026-10-20T17:15:00Z","v":4952,"vw":2.241761},{"c":2.245,"h":2.25,"l":2.2424,"n":19,"o":2.245,"t":"2026-10-20T17:20:00Z","v":2448,"vw":2.244409},{"c":2.235,"h":2.245,"l":2.23,"n":63,"o":2.245,"t":"2026-10-20T17:25:00Z","v":55614,"vw":2.233077},{"c":2.235,"h":2.24,"l":2.23,"n":61,"o":2.235,"t":"2026-10-20T17:30:00Z","v":3849,"vw":2.235304},{"c":2.24,"h":2.24,"l":2.23,"n":57,"o":2.24,"t":"2026-10-20T17:35:00Z","v":5473,"vw":2.234212},{"c":2.235,"h":2.235,"l":2.2319,"n":27,"o":2.2319,"t":"2026-10-20T17:40:00Z","v":1198,"vw":2.233919},{"c":2.235,"h":2.2399,"l":2.23,"n":13,"o":2.23,"t":"2026-10-20T17:45:00Z","v":703,"vw":2.234975},{"c":2.235,"h":2.235,"l":2.23,"n":11,"o":2.235,"t":"2026-10-20T17:50:00Z","v":513,"vw":2.23375},{"c":2.235,"h":2.235,"l":2.23,"n":15,"o":2.235,"t":"2026-10-20T17:55:00Z","v":1552,"vw":2.234045},{"c":2.225,"h":2.235,"l":2.225,"n":71,"o":2.23,"t":"2026-10-20T18:00:00Z","v":9731,"vw":2.230761},{"c":2.225,"h":2.23,"l":2.22,"n":33,"o":2.2272,"t":"2026-10-20T18:05:00Z","v":2464,"vw":2.224435},{"c":2.2299,"h":2.2299,"l":2.22,"n":25,"o":2.225,"t":"2026-10-20T18:10:00Z","v":6995,"vw":2.223152},{"c":2.225,"h":2.225,"l":2.225,"n":20,"o":2.225,"t":"2026-10-20T18:15:00Z","v":6629,"vw":2.225},{"c":2.2158,"h":2.2263,"l":2.215,"n":88,"o":2.225,"t":"2026-10-20T18:20:00Z","v":19592,"vw":2.220634},{"c":2.215,"h":2.22,"l":2.215,"n":29,"o":2.215,"t":"2026-10-20T18:25:00Z","v":10030,"vw":2.217107},{"c":2.22,"h":2.22,"l":2.2101,"n":38,"o":2.22,"t":"2026-10-20T18:30:00Z","v":14406,"vw":2.215648},{"c":2.215,"h":2.22,"l":2.21,"n":49,"o":2.215,"t":"2026-10-20T18:35:00Z","v":20995,"vw":2.212662},{"c":2.2101,"h":2.22,"l":2.21,"n":56,"o":2.215,"t":"2026-10-20T18:40:00Z","v":10799,"vw":2.213566},{"c":2.2128,"h":2.2191,"l":2.21,"n":23,"o":2.215,"t":"2026-10-20T18:45:00Z","v":4734,"vw":2.214995},{"c":2.215,"h":2.22,"l":2.205,"n":175,"o":2.215,"t":"2026-10-20T18:50:00Z","v":52927,"vw":2.209672},{"c":2.21,"h":2.22,"l":2.21,"n":34,"o":2.215,"t":"2026-10-20T18:55:00Z","v":3663,"vw":2.217086},{"c":2.205,"h":2.225,"l":2.205,"n":146,"o":2.22,"t":"2026-10-20T19:00:00Z","v":46850,"vw":2.21611},{"c":2.205,"h":2.2061,"l":2.2028,"n":28,"o":2.205,"t":"2026-10-20T19:05:00Z","v":2869,"vw":2.205383},{"c":2.195,"h":2.21,"l":2.195,"n":125,"o":2.205,"t":"2026-10-20T19:10:00Z","v":26534,"vw":2.20027},{"c":2.19,"h":2.1999,"l":2.19,"n":29,"o":2.1999,"t":"2026-10-20T19:15:00Z","v":7011,"vw":2.196169},{"c":2.1917,"h":2.195,"l":2.19,"n":50,"o":2.195,"t":"2026-10-20T19:20:00Z","v":6319,"vw":2.192247},{"c":2.185,"h":2.1999,"l":2.185,"n":92,"o":2.195,"t":"2026-10-20T19:25:00Z","v":12277,"vw":2.190498},{"c":2.19,"h":2.195,"l":2.185,"n":109,"o":2.185,"t":"2026-10-20T19:30:00Z","v":12430,"vw":2.19034},{"c":2.185,"h":2.2,"l":2.185,"n":200,"o":2.2,"t":"2026-10-20T19:35:00Z","v":36065,"vw":2.188939},{"c":2.1826,"h":2.19,"l":2.18,"n":142,"o":2.18,"t":"2026-10-20T19:40:00Z","v":12936,"vw":2.184237},{"c":2.185,"h":2.2,"l":2.18,"n":288,"o":2.185,"t":"2026-10-20T19:45:00Z","v":58574,"vw":2.188729},{"c":2.1858,"h":2.19,"l":2.18,"n":188,"o":2.185,"t":"2026-10-20T19:50:00Z","v":49963,"vw":2.184498},{"c":2.2,"h":2.2,"l":2.18,"n":1229,"o":2.185,"t":"2026-10-20T19:55:00Z","v":175809,"vw":2.194751},{"c":2.19,"h":2.19,"l":2.19,"n":17,"o":2.19,"t":"2026-10-20T20:00:00Z","v":121678,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-20T20:20:00Z","v":215,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T20:40:00Z","v":200,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T21:05:00Z","v":100,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T22:20:00Z","v":300,"vw":2.24},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-10-21T08:00:00Z","v":202,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-21T11:00:00Z","v":225,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-21T11:55:00Z","v":474,"vw":2.22},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-21T12:05:00Z","v":2232,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":22,"o":2.18,"t":"2026-10-21T12:10:00Z","v":1844,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-10-21T12:20:00Z","v":402,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-21T12:30:00Z","v":140,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-21T12:40:00Z","v":100,"vw":2.18},{"c":2.1899,"h":2.1899,"l":2.1899,"n":1,"o":2.1899,"t":"2026-10-21T12:55:00Z","v":100,"vw":2.1899},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-21T13:00:00Z","v":255,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-21T13:10:00Z","v":291,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-21T13:20:00Z","v":1043,"vw":2.19},{"c":2.165,"h":2.19,"l":2.15,"n":256,"o":2.19,"t":"2026-10-21T13:30:00Z","v":80076,"vw":2.17071},{"c":2.165,"h":2.17,"l":2.155,"n":88,"o":2.1614,"t":"2026-10-21T13:35:00Z","v":29804,"vw":2.162561},{"c":2.1828,"h":2.185,"l":2.16,"n":99,"o":2.16,"t":"2026-10-21T13:40:00Z","v":37624,"vw":2.174255},{"c":2.195,"h":2.1992,"l":2.1899,"n":45,"o":2.1899,"t":"2026-10-21T13:45:00Z","v":30039,"vw":2.191074},{"c":2.19,"h":2.1978,"l":2.19,"n":28,"o":2.195,"t":"2026-10-21T13:50:00Z","v":12621,"vw":2.195336},{"c":2.185,"h":2.195,"l":2.185,"n":94,"o":2.19,"t":"2026-10-21T13:55:00Z","v":50219,"vw":2.185528},{"c":2.1938,"h":2.2,"l":2.175,"n":146,"o":2.185,"t":"2026-10-21T14:00:00Z","v":48869,"vw":2.181016},{"c":2.185,"h":2.195,"l":2.185,"n":89,"o":2.195,"t":"2026-10-21T14:05:00Z","v":13825,"vw":2.188142},{"c":2.18,"h":2.1877,"l":2.175,"n":97,"o":2.18,"t":"2026-10-21T14:10:00Z","v":7722,"vw":2.181965},{"c":2.165,"h":2.175,"l":2.16,"n":86,"o":2.17,"t":"2026-10-21T14:15:00Z","v":13050,"vw":2.167645},{"c":2.165,"h":2.17,"l":2.16,"n":67,"o":2.16,"t":"2026-10-21T14:20:00Z","v":5297,"vw":2.164875},{"c":2.165,"h":2.165,"l":2.16,"n":72,"o":2.165,"t":"2026-10-21T14:25:00Z","v":4130,"vw":2.164305},{"c":2.165,"h":2.17,"l":2.16,"n":122,"o":2.16,"t":"2026-10-21T14:30:00Z","v":13002,"vw":2.163963},{"c":2.155,"h":2.1642,"l":2.155,"n":114,"o":2.1642,"t":"2026-10-21T14:35:00Z","v":30640,"vw":2.15878},{"c":2.155,"h":2.1622,"l":2.155,"n":134,"o":2.16,"t":"2026-10-21T14:40:00Z","v":38198,"vw":2.157213},{"c":2.155,"h":2.16,"l":2.15,"n":83,"o":2.155,"t":"2026-10-21T14:45:00Z","v":14363,"vw":2.153567},{"c":2.14,"h":2.157,"l":2.14,"n":230,"o":2.155,"t":"2026-10-21T14:50:00Z","v":57696,"vw":2.148046},{"c":2.135,"h":2.14,"l":2.13,"n":163,"o":2.14,"t":"2026-10-21T14:55:00Z","v":28481,"vw":2.137384},{"c":2.125,"h":2.135,"l":2.12,"n":174,"o":2.135,"t":"2026-10-21T15:00:00Z","v":19114,"vw":2.128146},{"c":2.13,"h":2.135,"l":2.125,"n":102,"o":2.125,"t":"2026-10-21T15:05:00Z","v":15578,"vw":2.130413},{"c":2.13,"h":2.1399,"l":2.13,"n":71,"o":2.13,"t":"2026-10-21T15:10:00Z","v":7137,"vw":2.13162},{"c":2.125,"h":2.13,"l":2.12,"n":91,"o":2.13,"t":"2026-10-21T15:15:00Z","v":9467,"vw":2.127667},{"c":2.135,"h":2.14,"l":2.125,"n":96,"o":2.125,"t":"2026-10-21T15:20:00Z","v":39657,"vw":2.135964},{"c":2.13,"h":2.14,"l":2.13,"n":60,"o":2.135,"t":"2026-10-21T15:25:00Z","v":5512,"vw":2.134583},{"c":2.14,"h":2.14,"l":2.13,"n":58,"o":2.135,"t":"2026-10-21T15:30:00Z","v":5444,"vw":2.135209},{"c":2.135,"h":2.14,"l":2.13,"n":72,"o":2.135,"t":"2026-10-21T15:35:00Z","v":20431,"vw":2.138731},{"c":2.13,"h":2.14,"l":2.13,"n":97,"o":2.135,"t":"2026-10-21T15:40:00Z","v":33685,"vw":2.130681},{"c":2.135,"h":2.14,"l":2.13,"n":94,"o":2.13,"t":"2026-10-21T15:45:00Z","v":36759,"vw":2.132425},{"c":2.135,"h":2.14,"l":2.135,"n":42,"o":2.135,"t":"2026-10-21T15:50:00Z","v":9020,"vw":2.137649},{"c":2.135,"h":2.14,"l":2.1324,"n":66,"o":2.14,"t":"2026-10-21T15:55:00Z","v":8998,"vw":2.138171},{"c":2.14,"h":2.14,"l":2.13,"n":65,"o":2.14,"t":"2026-10-21T16:00:00Z","v":15795,"vw":2.135368},{"c":2.14,"h":2.1499,"l":2.135,"n":110,"o":2.135,"t":"2026-10-21T16:05:00Z","v":42126,"vw":2.140187},{"c":2.135,"h":2.14,"l":2.13,"n":49,"o":2.14,"t":"2026-10-21T16:10:00Z","v":10091,"vw":2.138922},{"c":2.135,"h":2.135,"l":2.13,"n":35,"o":2.135,"t":"2026-10-21T16:15:00Z","v":3066,"vw":2.133959},{"c":2.1399,"h":2.14,"l":2.13,"n":47,"o":2.135,"t":"2026-10-21T16:20:00Z","v":6356,"vw":2.134731},{"c":2.15,"h":2.15,"l":2.14,"n":135,"o":2.14,"t":"2026-10-21T16:25:00Z","v":21494,"vw":2.142657},{"c":2.15,"h":2.155,"l":2.145,"n":136,"o":2.15,"t":"2026-10-21T16:30:00Z","v":49969,"vw":2.150273},{"c":2.165,"h":2.165,"l":2.15,"n":75,"o":2.16,"t":"2026-10-21T16:35:00Z","v":20086,"vw":2.154468},{"c":2.145,"h":2.17,"l":2.145,"n":132,"o":2.168,"t":"2026-10-21T16:40:00Z","v":44514,"vw":2.156885},{"c":2.155,"h":2.155,"l":2.15,"n":77,"o":2.15,"t":"2026-10-21T16:45:00Z","v":14012,"vw":2.151576},{"c":2.15,"h":2.155,"l":2.15,"n":48,"o":2.155,"t":"2026-10-21T16:50:00Z","v":4034,"vw":2.153993},{"c":2.155,"h":2.16,"l":2.15,"n":38,"o":2.155,"t":"2026-10-21T16:55:00Z","v":1952,"vw":2.153004},{"c":2.145,"h":2.155,"l":2.14,"n":98,"o":2.15,"t":"2026-10-21T17:00:00Z","v":18115,"vw":2.149578},{"c":2.14,"h":2.15,"l":2.14,"n":43,"o":2.145,"t":"2026-10-21T17:05:00Z","v":6367,"vw":2.141862},{"c":2.135,"h":2.145,"l":2.135,"n":89,"o":2.14,"t":"2026-10-21T17:10:00Z","v":28576,"vw":2.139896},{"c":2.13,"h":2.135,"l":2.13,"n":48,"o":2.135,"t":"2026-10-21T17:15:00Z","v":6618,"vw":2.133999},{"c":2.135,"h":2.14,"l":2.13,"n":45,"o":2.135,"t":"2026-10-21T17:20:00Z","v":3328,"vw":2.134771},{"c":2.139,"h":2.139,"l":2.13,"n":51,"o":2.135,"t":"2026-10-21T17:25:00Z","v":5349,"vw":2.135412},{"c":2.13,"h":2.135,"l":2.13,"n":100,"o":2.135,"t":"2026-10-21T17:30:00Z","v":11110,"vw":2.134295},{"c":2.13,"h":2.14,"l":2.13,"n":52,"o":2.135,"t":"2026-10-21T17:35:00Z","v":9658,"vw":2.134099},{"c":2.13,"h":2.1377,"l":2.13,"n":34,"o":2.135,"t":"2026-10-21T17:40:00Z","v":3228,"vw":2.135088},{"c":2.135,"h":2.1352,"l":2.13,"n":37,"o":2.135,"t":"2026-10-21T17:45:00Z","v":5800,"vw":2.134794},{"c":2.13,"h":2.1377,"l":2.13,"n":37,"o":2.135,"t":"2026-10-21T17:50:00Z","v":3933,"vw":2.134618},{"c":2.13,"h":2.14,"l":2.13,"n":49,"o":2.135,"t":"2026-10-21T17:55:00Z","v":4073,"vw":2.13338},{"c":2.135,"h":2.14,"l":2.13,"n":47,"o":2.135,"t":"2026-10-21T18:00:00Z","v":5172,"vw":2.135015},{"c":2.145,"h":2.15,"l":2.135,"n":89,"o":2.135,"t":"2026-10-21T18:05:00Z","v":13676,"vw":2.139888},{"c":2.1429,"h":2.145,"l":2.14,"n":45,"o":2.145,"t":"2026-10-21T18:10:00Z","v":13390,"vw":2.140589},{"c":2.135,"h":2.145,"l":2.1341,"n":100,"o":2.145,"t":"2026-10-21T18:15:00Z","v":31952,"vw":2.1383},{"c":2.135,"h":2.14,"l":2.1328,"n":42,"o":2.1328,"t":"2026-10-21T18:20:00Z","v":2743,"vw":2.135622},{"c":2.13,"h":2.14,"l":2.13,"n":59,"o":2.135,"t":"2026-10-21T18:25:00Z","v":3609,"vw":2.136004},{"c":2.135,"h":2.14,"l":2.13,"n":74,"o":2.14,"t":"2026-10-21T18:30:00Z","v":5917,"vw":2.134159},{"c":2.135,"h":2.14,"l":2.13,"n":68,"o":2.13,"t":"2026-10-21T18:35:00Z","v":4911,"vw":2.133952},{"c":2.135,"h":2.136,"l":2.13,"n":48,"o":2.135,"t":"2026-10-21T18:40:00Z","v":4101,"vw":2.134077},{"c":2.135,"h":2.14,"l":2.13,"n":73,"o":2.135,"t":"2026-10-21T18:45:00Z","v":11384,"vw":2.135209},{"c":2.135,"h":2.14,"l":2.13,"n":70,"o":2.135,"t":"2026-10-21T18:50:00Z","v":5470,"vw":2.134151},{"c":2.12,"h":2.13,"l":2.12,"n":147,"o":2.13,"t":"2026-10-21T18:55:00Z","v":28587,"vw":2.129502},{"c":2.11,"h":2.12,"l":2.11,"n":193,"o":2.12,"t":"2026-10-21T19:00:00Z","v":34330,"vw":2.118354},{"c":2.12,"h":2.12,"l":2.11,"n":89,"o":2.11,"t":"2026-10-21T19:05:00Z","v":7479,"vw":2.112521},{"c":2.12,"h":2.12,"l":2.11,"n":83,"o":2.11,"t":"2026-10-21T19:10:00Z","v":11986,"vw":2.113068},{"c":2.115,"h":2.12,"l":2.11,"n":65,"o":2.11,"t":"2026-10-21T19:15:00Z","v":15967,"vw":2.111592},{"c":2.115,"h":2.12,"l":2.11,"n":97,"o":2.1102,"t":"2026-10-21T19:20:00Z","v":34645,"vw":2.115108},{"c":2.12,"h":2.12,"l":2.1101,"n":100,"o":2.12,"t":"2026-10-21T19:25:00Z","v":9264,"vw":2.116574},{"c":2.115,"h":2.12,"l":2.11,"n":97,"o":2.115,"t":"2026-10-21T19:30:00Z","v":18704,"vw":2.118373},{"c":2.12,"h":2.12,"l":2.11,"n":129,"o":2.115,"t":"2026-10-21T19:35:00Z","v":11238,"vw":2.11652},{"c":2.125,"h":2.1266,"l":2.115,"n":261,"o":2.12,"t":"2026-10-21T19:40:00Z","v":39760,"vw":2.120703},{"c":2.125,"h":2.125,"l":2.12,"n":174,"o":2.12,"t":"2026-10-21T19:45:00Z","v":17100,"vw":2.124763},{"c":2.125,"h":2.135,"l":2.12,"n":413,"o":2.125,"t":"2026-10-21T19:50:00Z","v":69743,"vw":2.129394},{"c":2.12,"h":2.125,"l":2.1,"n":859,"o":2.125,"t":"2026-10-21T19:55:00Z","v":147402,"vw":2.112679},{"c":2.12,"h":2.12,"l":2.1,"n":17,"o":2.12,"t":"2026-10-21T20:00:00Z","v":117258,"vw":2.119967},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T20:20:00Z","v":250,"vw":2.12},{"c":2.1201,"h":2.1201,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T20:35:00Z","v":1200,"vw":2.120083},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T21:05:00Z","v":1310,"vw":2.12},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-21T21:10:00Z","v":170,"vw":2.14},{"c":2.1369,"h":2.1369,"l":2.1369,"n":1,"o":2.1369,"t":"2026-10-21T21:20:00Z","v":1000,"vw":2.1369},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T21:55:00Z","v":160,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T22:00:00Z","v":100,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-21T22:10:00Z","v":1005,"vw":2.13},{"c":2.1296,"h":2.1296,"l":2.1296,"n":1,"o":2.1296,"t":"2026-10-21T22:30:00Z","v":100,"vw":2.1296},{"c":2.1203,"h":2.1203,"l":2.1203,"n":1,"o":2.1203,"t":"2026-10-21T22:35:00Z","v":200,"vw":2.1203},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T22:40:00Z","v":200,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T22:45:00Z","v":100,"vw":2.12},{"c":2.13,"h":2.13,"l":2.1285,"n":5,"o":2.1285,"t":"2026-10-21T22:50:00Z","v":328,"vw":2.129497},{"c":2.1296,"h":2.1296,"l":2.1296,"n":1,"o":2.1296,"t":"2026-10-21T22:55:00Z","v":100,"vw":2.1296},{"c":2.1285,"h":2.1285,"l":2.1285,"n":1,"o":2.1285,"t":"2026-10-21T23:10:00Z","v":100,"vw":2.1285},{"c":2.13,"h":2.13,"l":2.12,"n":14,"o":2.13,"t":"2026-10-22T11:00:00Z","v":2465,"vw":2.120854},{"c":2.13,"h":2.13,"l":2.13,"n":6,"o":2.13,"t":"2026-10-22T11:10:00Z","v":1442,"vw":2.13},{"c":2.12,"h":2.121,"l":2.12,"n":2,"o":2.121,"t":"2026-10-22T11:15:00Z","v":2400,"vw":2.1205},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-10-22T11:30:00Z","v":2414,"vw":2.14},{"c":2.13,"h":2.14,"l":2.13,"n":14,"o":2.14,"t":"2026-10-22T11:40:00Z","v":3600,"vw":2.133641},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T12:00:00Z","v":100,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-22T12:20:00Z","v":202,"vw":2.14},{"c":2.1202,"h":2.1202,"l":2.1202,"n":1,"o":2.1202,"t":"2026-10-22T12:30:00Z","v":1425,"vw":2.1202},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-22T13:25:00Z","v":1357,"vw":2.13},{"c":2.15,"h":2.15,"l":2.13,"n":270,"o":2.14,"t":"2026-10-22T13:30:00Z","v":117737,"vw":2.136234},{"c":2.145,"h":2.155,"l":2.145,"n":73,"o":2.15,"t":"2026-10-22T13:35:00Z","v":19470,"vw":2.150861},{"c":2.145,"h":2.155,"l":2.145,"n":56,"o":2.145,"t":"2026-10-22T13:40:00Z","v":6441,"vw":2.149005},{"c":2.155,"h":2.16,"l":2.145,"n":56,"o":2.145,"t":"2026-10-22T13:45:00Z","v":10481,"vw":2.152273},{"c":2.14,"h":2.16,"l":2.14,"n":114,"o":2.155,"t":"2026-10-22T13:50:00Z","v":51430,"vw":2.149665},{"c":2.1599,"h":2.1599,"l":2.14,"n":55,"o":2.145,"t":"2026-10-22T13:55:00Z","v":12627,"vw":2.145912},{"c":2.175,"h":2.18,"l":2.16,"n":101,"o":2.16,"t":"2026-10-22T14:00:00Z","v":12265,"vw":2.167577},{"c":2.18,"h":2.18,"l":2.17,"n":59,"o":2.18,"t":"2026-10-22T14:05:00Z","v":42951,"vw":2.170691},{"c":2.175,"h":2.18,"l":2.17,"n":50,"o":2.175,"t":"2026-10-22T14:10:00Z","v":4058,"vw":2.174698},{"c":2.175,"h":2.18,"l":2.17,"n":51,"o":2.175,"t":"2026-10-22T14:15:00Z","v":11861,"vw":2.173344},{"c":2.1752,"h":2.19,"l":2.175,"n":90,"o":2.175,"t":"2026-10-22T14:20:00Z","v":15061,"vw":2.180982},{"c":2.175,"h":2.18,"l":2.17,"n":73,"o":2.175,"t":"2026-10-22T14:25:00Z","v":12101,"vw":2.172267},{"c":2.1701,"h":2.185,"l":2.17,"n":147,"o":2.1772,"t":"2026-10-22T14:30:00Z","v":17374,"vw":2.177962},{"c":2.1823,"h":2.185,"l":2.16,"n":119,"o":2.17,"t":"2026-10-22T14:35:00Z","v":28054,"vw":2.176019},{"c":2.185,"h":2.19,"l":2.18,"n":51,"o":2.185,"t":"2026-10-22T14:40:00Z","v":10904,"vw":2.185778},{"c":2.195,"h":2.2,"l":2.185,"n":67,"o":2.185,"t":"2026-10-22T14:45:00Z","v":12487,"vw":2.189422},{"c":2.195,"h":2.2,"l":2.19,"n":59,"o":2.1946,"t":"2026-10-22T14:50:00Z","v":13422,"vw":2.191936},{"c":2.185,"h":2.195,"l":2.185,"n":77,"o":2.195,"t":"2026-10-22T14:55:00Z","v":15853,"vw":2.189896},{"c":2.185,"h":2.1872,"l":2.18,"n":84,"o":2.185,"t":"2026-10-22T15:00:00Z","v":3595,"vw":2.184321},{"c":2.185,"h":2.185,"l":2.18,"n":58,"o":2.185,"t":"2026-10-22T15:05:00Z","v":8696,"vw":2.184498},{"c":2.195,"h":2.2,"l":2.185,"n":126,"o":2.185,"t":"2026-10-22T15:10:00Z","v":32259,"vw":2.191529},{"c":2.19,"h":2.195,"l":2.185,"n":126,"o":2.19,"t":"2026-10-22T15:15:00Z","v":36976,"vw":2.190428},{"c":2.2,"h":2.2,"l":2.19,"n":52,"o":2.1999,"t":"2026-10-22T15:20:00Z","v":7946,"vw":2.195163},{"c":2.205,"h":2.2072,"l":2.195,"n":112,"o":2.195,"t":"2026-10-22T15:25:00Z","v":59349,"vw":2.200652},{"c":2.21,"h":2.21,"l":2.2,"n":116,"o":2.2001,"t":"2026-10-22T15:30:00Z","v":10131,"vw":2.201685},{"c":2.195,"h":2.2,"l":2.19,"n":81,"o":2.2,"t":"2026-10-22T15:35:00Z","v":12683,"vw":2.198835},{"c":2.195,"h":2.2,"l":2.19,"n":96,"o":2.195,"t":"2026-10-22T15:40:00Z","v":25086,"vw":2.194894},{"c":2.215,"h":2.22,"l":2.195,"n":164,"o":2.195,"t":"2026-10-22T15:45:00Z","v":74243,"vw":2.208633},{"c":2.21,"h":2.215,"l":2.21,"n":52,"o":2.2123,"t":"2026-10-22T15:50:00Z","v":3964,"vw":2.213446},{"c":2.215,"h":2.215,"l":2.21,"n":63,"o":2.215,"t":"2026-10-22T15:55:00Z","v":8260,"vw":2.211196},{"c":2.225,"h":2.225,"l":2.22,"n":133,"o":2.22,"t":"2026-10-22T16:00:00Z","v":24172,"vw":2.220953},{"c":2.21,"h":2.225,"l":2.21,"n":102,"o":2.22,"t":"2026-10-22T16:05:00Z","v":14954,"vw":2.217745},{"c":2.1977,"h":2.215,"l":2.19,"n":148,"o":2.2123,"t":"2026-10-22T16:10:00Z","v":27924,"vw":2.205059},{"c":2.1972,"h":2.205,"l":2.19,"n":115,"o":2.195,"t":"2026-10-22T16:15:00Z","v":38429,"vw":2.19766},{"c":2.192,"h":2.195,"l":2.19,"n":51,"o":2.1901,"t":"2026-10-22T16:20:00Z","v":10362,"vw":2.190876},{"c":2.19,"h":2.195,"l":2.19,"n":36,"o":2.19,"t":"2026-10-22T16:25:00Z","v":2897,"vw":2.190514},{"c":2.19,"h":2.1976,"l":2.19,"n":60,"o":2.1976,"t":"2026-10-22T16:30:00Z","v":5877,"vw":2.194407},{"c":2.18,"h":2.19,"l":2.175,"n":149,"o":2.19,"t":"2026-10-22T16:35:00Z","v":37011,"vw":2.183827},{"c":2.175,"h":2.18,"l":2.17,"n":38,"o":2.18,"t":"2026-10-22T16:40:00Z","v":10870,"vw":2.17779},{"c":2.185,"h":2.19,"l":2.175,"n":79,"o":2.175,"t":"2026-10-22T16:45:00Z","v":12851,"vw":2.181868},{"c":2.185,"h":2.19,"l":2.18,"n":56,"o":2.19,"t":"2026-10-22T16:50:00Z","v":4330,"vw":2.184083},{"c":2.19,"h":2.19,"l":2.18,"n":81,"o":2.19,"t":"2026-10-22T16:55:00Z","v":4586,"vw":2.183451},{"c":2.19,"h":2.19,"l":2.185,"n":68,"o":2.185,"t":"2026-10-22T17:00:00Z","v":23998,"vw":2.185209},{"c":2.185,"h":2.185,"l":2.18,"n":70,"o":2.185,"t":"2026-10-22T17:05:00Z","v":6520,"vw":2.184399},{"c":2.185,"h":2.1877,"l":2.18,"n":49,"o":2.185,"t":"2026-10-22T17:10:00Z","v":8827,"vw":2.184894},{"c":2.1728,"h":2.185,"l":2.17,"n":162,"o":2.185,"t":"2026-10-22T17:15:00Z","v":29035,"vw":2.179874},{"c":2.165,"h":2.1739,"l":2.1642,"n":80,"o":2.17,"t":"2026-10-22T17:20:00Z","v":13986,"vw":2.167278},{"c":2.16,"h":2.17,"l":2.16,"n":87,"o":2.165,"t":"2026-10-22T17:25:00Z","v":9770,"vw":2.164148},{"c":2.16,"h":2.165,"l":2.16,"n":56,"o":2.16,"t":"2026-10-22T17:30:00Z","v":5053,"vw":2.162352},{"c":2.16,"h":2.165,"l":2.16,"n":43,"o":2.165,"t":"2026-10-22T17:35:00Z","v":3548,"vw":2.163214},{"c":2.165,"h":2.165,"l":2.16,"n":41,"o":2.165,"t":"2026-10-22T17:40:00Z","v":2994,"vw":2.164237},{"c":2.16,"h":2.165,"l":2.16,"n":43,"o":2.165,"t":"2026-10-22T17:45:00Z","v":6496,"vw":2.161237},{"c":2.165,"h":2.17,"l":2.16,"n":34,"o":2.16,"t":"2026-10-22T17:50:00Z","v":2755,"vw":2.164768},{"c":2.165,"h":2.165,"l":2.165,"n":31,"o":2.165,"t":"2026-10-22T17:55:00Z","v":3593,"vw":2.165},{"c":2.16,"h":2.17,"l":2.16,"n":66,"o":2.165,"t":"2026-10-22T18:00:00Z","v":7839,"vw":2.163902},{"c":2.165,"h":2.17,"l":2.155,"n":144,"o":2.16,"t":"2026-10-22T18:05:00Z","v":51175,"vw":2.164774},{"c":2.17,"h":2.17,"l":2.16,"n":58,"o":2.165,"t":"2026-10-22T18:10:00Z","v":9769,"vw":2.167125},{"c":2.175,"h":2.175,"l":2.16,"n":130,"o":2.165,"t":"2026-10-22T18:15:00Z","v":19617,"vw":2.169791},{"c":2.175,"h":2.18,"l":2.17,"n":92,"o":2.175,"t":"2026-10-22T18:20:00Z","v":13179,"vw":2.175558},{"c":2.175,"h":2.1758,"l":2.1701,"n":25,"o":2.1758,"t":"2026-10-22T18:25:00Z","v":8870,"vw":2.172193},{"c":2.175,"h":2.18,"l":2.17,"n":110,"o":2.175,"t":"2026-10-22T18:30:00Z","v":10547,"vw":2.173771},{"c":2.175,"h":2.18,"l":2.17,"n":96,"o":2.17,"t":"2026-10-22T18:35:00Z","v":25814,"vw":2.171218},{"c":2.165,"h":2.17,"l":2.16,"n":84,"o":2.17,"t":"2026-10-22T18:40:00Z","v":27883,"vw":2.168078},{"c":2.16,"h":2.165,"l":2.16,"n":75,"o":2.165,"t":"2026-10-22T18:45:00Z","v":5335,"vw":2.164777},{"c":2.1614,"h":2.165,"l":2.16,"n":56,"o":2.16,"t":"2026-10-22T18:50:00Z","v":6585,"vw":2.160865},{"c":2.165,"h":2.165,"l":2.16,"n":130,"o":2.16,"t":"2026-10-22T18:55:00Z","v":11149,"vw":2.164267},{"c":2.165,"h":2.17,"l":2.165,"n":100,"o":2.165,"t":"2026-10-22T19:00:00Z","v":24628,"vw":2.167853},{"c":2.165,"h":2.165,"l":2.1601,"n":76,"o":2.165,"t":"2026-10-22T19:05:00Z","v":5956,"vw":2.164872},{"c":2.16,"h":2.17,"l":2.16,"n":72,"o":2.165,"t":"2026-10-22T19:10:00Z","v":15571,"vw":2.162452},{"c":2.155,"h":2.165,"l":2.15,"n":124,"o":2.16,"t":"2026-10-22T19:15:00Z","v":27702,"vw":2.158581},{"c":2.155,"h":2.155,"l":2.155,"n":65,"o":2.155,"t":"2026-10-22T19:20:00Z","v":4602,"vw":2.155},{"c":2.16,"h":2.16,"l":2.152,"n":78,"o":2.155,"t":"2026-10-22T19:25:00Z","v":10750,"vw":2.155034},{"c":2.155,"h":2.16,"l":2.15,"n":174,"o":2.155,"t":"2026-10-22T19:30:00Z","v":15932,"vw":2.154511},{"c":2.155,"h":2.16,"l":2.15,"n":166,"o":2.155,"t":"2026-10-22T19:35:00Z","v":11223,"vw":2.155314},{"c":2.15,"h":2.16,"l":2.15,"n":164,"o":2.155,"t":"2026-10-22T19:40:00Z","v":18527,"vw":2.155295},{"c":2.17,"h":2.17,"l":2.15,"n":412,"o":2.15,"t":"2026-10-22T19:45:00Z","v":46503,"vw":2.157284},{"c":2.16,"h":2.175,"l":2.16,"n":300,"o":2.165,"t":"2026-10-22T19:50:00Z","v":89991,"vw":2.167952},{"c":2.145,"h":2.165,"l":2.14,"n":928,"o":2.165,"t":"2026-10-22T19:55:00Z","v":177821,"vw":2.147035},{"c":2.15,"h":2.15,"l":2.15,"n":19,"o":2.15,"t":"2026-10-22T20:00:00Z","v":230952,"vw":2.15},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T21:35:00Z","v":100,"vw":2.16},{"c":2.17,"h":2.17,"l":2.15,"n":8,"o":2.15,"t":"2026-10-22T21:40:00Z","v":1863,"vw":2.165467},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-22T21:50:00Z","v":500,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T22:05:00Z","v":500,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T22:10:00Z","v":347,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T22:20:00Z","v":100,"vw":2.16}],"history":[{"c":8.34,"h":8.7,"l":8.29,"n":7167,"o":8.69,"t":"2024-10-21T04:00:00Z","v":639156,"vw":8.377704},{"c":8.2,"h":8.365,"l":8.19,"n":8280,"o":8.32,"t":"2024-10-22T04:00:00Z","v":729906,"vw":8.237378},{"c":8.17,"h":8.19,"l":8.09,"n":6752,"o":8.14,"t":"2024-10-23T04:00:00Z","v":510860,"vw":8.157214},{"c":8.23,"h":8.305,"l":8.16,"n":6869,"o":8.17,"t":"2024-10-24T04:00:00Z","v":692991,"vw":8.244818},{"c":8.21,"h":8.36,"l":8.195,"n":8058,"o":8.25,"t":"2024-10-25T04:00:00Z","v":724701,"vw":8.238848},{"c":8.58,"h":8.6,"l":8.27,"n":8628,"o":8.27,"t":"2024-10-28T04:00:00Z","v":736549,"vw":8.550308},{"c":8.81,"h":8.9,"l":8.4596,"n":12681,"o":8.51,"t":"2024-10-29T04:00:00Z","v":1401342,"vw":8.801531},{"c":8.65,"h":8.85,"l":8.625,"n":9413,"o":8.8,"t":"2024-10-30T04:00:00Z","v":1120896,"vw":8.689893},{"c":8.52,"h":8.72,"l":8.5,"n":8550,"o":8.68,"t":"2024-10-31T04:00:00Z","v":673748,"vw":8.561508},{"c":8.62,"h":8.72,"l":8.545,"n":8712,"o":8.61,"t":"2024-11-01T04:00:00Z","v":804958,"vw":8.626046},{"c":8.66,"h":8.735,"l":8.585,"n":9363,"o":8.69,"t":"2024-11-04T05:00:00Z","v":1282224,"vw":8.655998},{"c":8.82,"h":8.85,"l":8.66,"n":14063,"o":8.66,"t":"2024-11-05T05:00:00Z","v":1165000,"vw":8.784527},{"c":7.07,"h":8.4,"l":7.02,"n":38969,"o":8.1,"t":"2024-11-06T05:00:00Z","v":6247604,"vw":7.284582},{"c":6.6,"h":7.21,"l":6.56,"n":29890,"o":7.2,"t":"2024-11-07T05:00:00Z","v":4997360,"vw":6.747487},{"c":6.49,"h":6.845,"l":6.46,"n":20793,"o":6.6,"t":"2024-11-08T05:00:00Z","v":2505994,"vw":6.591205},{"c":6.75,"h":7.01,"l":6.53,"n":22090,"o":6.99,"t":"2024-11-11T05:00:00Z","v":3358994,"vw":6.726573},{"c":6.5,"h":6.785,"l":6.5,"n":18269,"o":6.67,"t":"2024-11-12T05:00:00Z","v":2061670,"vw":6.577436},{"c":6.29,"h":6.545,"l":6.25,"n":18769,"o":6.54,"t":"2024-11-13T05:00:00Z","v":2131524,"vw":6.340825},{"c":6.29,"h":6.48,"l":6.27,"n":15923,"o":6.39,"t":"2024-11-14T05:00:00Z","v":1917726,"vw":6.335604},{"c":6.21,"h":6.36,"l":6.2,"n":15172,"o":6.35,"t":"2024-11-15T05:00:00Z","v":1754189,"vw":6.26591},{"c":6.25,"h":6.29,"l":6.1417,"n":11891,"o":6.21,"t":"2024-11-18T05:00:00Z","v":1865041,"vw":6.225548},{"c":6.36,"h":6.475,"l":6.215,"n":13856,"o":6.26,"t":"2024-11-19T05:00:00Z","v":1893757,"vw":6.374154},{"c":6.27,"h":6.465,"l":6.25,"n":11754,"o":6.35,"t":"2024-11-20T05:00:00Z","v":1290594,"vw":6.308293},{"c":6.38,"h":6.465,"l":6.12,"n":13769,"o":6.25,"t":"2024-11-21T05:00:00Z","v":1687191,"vw":6.307428},{"c":6.54,"h":6.55,"l":6.365,"n":12904,"o":6.42,"t":"2024-11-22T05:00:00Z","v":1508836,"vw":6.489608},{"c":6.71,"h":6.7892,"l":6.58,"n":12844,"o":6.67,"t":"2024-11-25T05:00:00Z","v":1413882,"vw":6.693494},{"c":6.44,"h":6.72,"l":6.42,"n":14298,"o":6.68,"t":"2024-11-26T05:00:00Z","v":1668595,"vw":6.481128},{"c":6.68,"h":6.73,"l":6.5,"n":11942,"o":6.5,"t":"2024-11-27T05:00:00Z","v":1209889,"vw":6.663373},{"c":6.68,"h":6.79,"l":6.65,"n":6393,"o":6.71,"t":"2024-11-29T05:00:00Z","v":648760,"vw":6.713207},{"c":6.87,"h":6.88,"l":6.5901,"n":15549,"o":6.65,"t":"2024-12-02T05:00:00Z","v":1551541,"vw":6.8126},{"c":6.85,"h":6.875,"l":6.7,"n":12827,"o":6.81,"t":"2024-12-03T05:00:00Z","v":1202455,"vw":6.804916},{"c":6.74,"h":6.8,"l":6.67,"n":11640,"o":6.8,"t":"2024-12-04T05:00:00Z","v":1214783,"vw":6.728338},{"c":6.62,"h":6.75,"l":6.41,"n":16116,"o":6.75,"t":"2024-12-05T05:00:00Z","v":1845030,"vw":6.549882},{"c":6.88,"h":6.93,"l":6.62,"n":16775,"o":6.67,"t":"2024-12-06T05:00:00Z","v":2164610,"vw":6.819025},{"c":7.56,"h":8.1,"l":6.995,"n":30470,"o":7,"t":"2024-12-09T05:00:00Z","v":4152107,"vw":7.730514},{"c":7.65,"h":7.74,"l":7.265,"n":16010,"o":7.46,"t":"2024-12-10T05:00:00Z","v":1543861,"vw":7.577126},{"c":7.66,"h":7.7795,"l":7.43,"n":15414,"o":7.66,"t":"2024-12-11T05:00:00Z","v":2994533,"vw":7.658039},{"c":7.75,"h":7.75,"l":7.48,"n":10001,"o":7.72,"t":"2024-12-12T05:00:00Z","v":1141541,"vw":7.67683},{"c":7.83,"h":7.835,"l":7.58,"n":10312,"o":7.72,"t":"2024-12-13T05:00:00Z","v":1044372,"vw":7.764049},{"c":7.66,"h":7.86,"l":7.63,"n":11708,"o":7.76,"t":"2024-12-16T05:00:00Z","v":1563259,"vw":7.688592},{"c":7.74,"h":7.88,"l":7.51,"n":13440,"o":7.55,"t":"2024-12-17T05:00:00Z","v":1950885,"vw":7.73234},{"c":7.29,"h":7.79,"l":7.22,"n":13755,"o":7.69,"t":"2024-12-18T05:00:00Z","v":2028758,"vw":7.366392},{"c":7.25,"h":7.39,"l":7.105,"n":12605,"o":7.3,"t":"2024-12-19T05:00:00Z","v":1702929,"vw":7.277095},{"c":7.27,"h":7.47,"l":7.15,"n":16385,"o":7.2,"t":"2024-12-20T05:00:00Z","v":3956257,"vw":7.285351},{"c":7.13,"h":7.26,"l":7,"n":12981,"o":7.26,"t":"2024-12-23T05:00:00Z","v":1406859,"vw":7.087845},{"c":7.1,"h":7.2,"l":7.01,"n":7222,"o":7.13,"t":"2024-12-24T05:00:00Z","v":812327,"vw":7.096617},{"c":7.14,"h":7.295,"l":7.08,"n":9774,"o":7.09,"t":"2024-12-26T05:00:00Z","v":970342,"vw":7.180174},{"c":7.09,"h":7.25,"l":7.02,"n":9567,"o":7.14,"t":"2024-12-27T05:00:00Z","v":1024912,"vw":7.102705},{"c":6.95,"h":7.09,"l":6.825,"n":12735,"o":7.08,"t":"2024-12-30T05:00:00Z","v":1474479,"vw":6.909351},{"c":6.89,"h":6.95,"l":6.775,"n":11405,"o":6.8,"t":"2024-12-31T05:00:00Z","v":1450454,"vw":6.865996},{"c":7.13,"h":7.21,"l":6.94,"n":12769,"o":6.94,"t":"2025-01-02T05:00:00Z","v":1186013,"vw":7.097703},{"c":7.1,"h":7.23,"l":7.03,"n":10183,"o":7.17,"t":"2025-01-03T05:00:00Z","v":952691,"vw":7.144284},{"c":7.03,"h":7.25,"l":6.98,"n":14319,"o":7.16,"t":"2025-01-06T05:00:00Z","v":1821125,"vw":7.057236},{"c":6.86,"h":7.105,"l":6.8,"n":12533,"o":7.02,"t":"2025-01-07T05:00:00Z","v":1633388,"vw":6.909101},{"c":6.78,"h":6.8,"l":6.55,"n":11793,"o":6.77,"t":"2025-01-08T05:00:00Z","v":1250195,"vw":6.722392},{"c":6.47,"h":6.73,"l":6.43,"n":14299,"o":6.68,"t":"2025-01-10T05:00:00Z","v":1589302,"vw":6.498303},{"c":6.55,"h":6.59,"l":6.31,"n":13378,"o":6.5,"t":"2025-01-13T05:00:00Z","v":1401801,"vw":6.490021},{"c":6.45,"h":6.6,"l":6.41,"n":10564,"o":6.55,"t":"2025-01-14T05:00:00Z","v":1038712,"vw":6.475657},{"c":6.41,"h":6.658,"l":6.4,"n":10584,"o":6.58,"t":"2025-01-15T05:00:00Z","v":1069877,"vw":6.456452},{"c":6.45,"h":6.51,"l":6.27,"n":13520,"o":6.36,"t":"2025-01-16T05:00:00Z","v":1235905,"vw":6.425473},{"c":6.49,"h":6.555,"l":6.42,"n":13892,"o":6.53,"t":"2025-01-17T05:00:00Z","v":1617718,"vw":6.486066},{"c":6.55,"h":6.64,"l":6.49,"n":12503,"o":6.51,"t":"2025-01-21T05:00:00Z","v":1387295,"vw":6.566707},{"c":6.43,"h":6.55,"l":6.38,"n":13080,"o":6.55,"t":"2025-01-22T05:00:00Z","v":1305026,"vw":6.427125},{"c":6.58,"h":6.59,"l":6.36,"n":10662,"o":6.38,"t":"2025-01-23T05:00:00Z","v":966369,"vw":6.530287},{"c":6.63,"h":6.66,"l":6.53,"n":10176,"o":6.58,"t":"2025-01-24T05:00:00Z","v":1047024,"vw":6.612721},{"c":6.76,"h":6.89,"l":6.7,"n":11709,"o":6.71,"t":"2025-01-27T05:00:00Z","v":1125344,"vw":6.799854},{"c":6.57,"h":6.8448,"l":6.56,"n":11316,"o":6.75,"t":"2025-01-28T05:00:00Z","v":1385056,"vw":6.672353},{"c":6.54,"h":6.62,"l":6.495,"n":9561,"o":6.57,"t":"2025-01-29T05:00:00Z","v":950479,"vw":6.552774},{"c":6.52,"h":6.7,"l":6.47,"n":12071,"o":6.59,"t":"2025-01-30T05:00:00Z","v":1343818,"vw":6.536991},{"c":6.48,"h":6.575,"l":6.435,"n":9764,"o":6.53,"t":"2025-01-31T05:00:00Z","v":1279128,"vw":6.490653},{"c":6.41,"h":6.54,"l":6.33,"n":10318,"o":6.41,"t":"2025-02-03T05:00:00Z","v":1615493,"vw":6.415453},{"c":6.35,"h":6.43,"l":6.28,"n":9594,"o":6.39,"t":"2025-02-04T05:00:00Z","v":1336802,"vw":6.365786},{"c":6.07,"h":6.39,"l":6.01,"n":15809,"o":6.37,"t":"2025-02-05T05:00:00Z","v":3029621,"vw":6.125406},{"c":6.08,"h":6.24,"l":6.075,"n":12018,"o":6.15,"t":"2025-02-06T05:00:00Z","v":1632126,"vw":6.134764},{"c":5.81,"h":6.07,"l":5.79,"n":18323,"o":6.06,"t":"2025-02-07T05:00:00Z","v":2493413,"vw":5.870039},{"c":5.62,"h":5.83,"l":5.45,"n":19665,"o":5.82,"t":"2025-02-10T05:00:00Z","v":2964367,"vw":5.601874},{"c":6,"h":6.03,"l":5.565,"n":12017,"o":5.62,"t":"2025-02-11T05:00:00Z","v":1640792,"vw":5.873321},{"c":5.98,"h":6.1,"l":5.83,"n":10480,"o":5.92,"t":"2025-02-12T05:00:00Z","v":1620264,"vw":5.993574},{"c":6.11,"h":6.16,"l":5.885,"n":9564,"o":6,"t":"2025-02-13T05:00:00Z","v":1118962,"vw":6.082988},{"c":6.03,"h":6.29,"l":6.03,"n":11830,"o":6.15,"t":"2025-02-14T05:00:00Z","v":1048263,"vw":6.095062},{"c":5.97,"h":6.105,"l":5.87,"n":11533,"o":6,"t":"2025-02-18T05:00:00Z","v":1533573,"vw":5.957882},{"c":6.29,"h":6.32,"l":5.96,"n":14455,"o":5.97,"t":"2025-02-19T05:00:00Z","v":2239211,"vw":6.231358},{"c":6.4,"h":6.5,"l":6.27,"n":13449,"o":6.27,"t":"2025-02-20T05:00:00Z","v":1806363,"vw":6.408475},{"c":6.67,"h":6.69,"l":6.44,"n":14458,"o":6.49,"t":"2025-02-21T05:00:00Z","v":1981687,"vw":6.589672},{"c":6.74,"h":6.865,"l":6.54,"n":16602,"o":6.6,"t":"2025-02-24T05:00:00Z","v":2241506,"vw":6.764799},{"c":6.83,"h":6.9,"l":6.7,"n":19464,"o":6.79,"t":"2025-02-25T05:00:00Z","v":2594834,"vw":6.818503},{"c":7.03,"h":7.34,"l":6.69,"n":21079,"o":6.99,"t":"2025-02-26T05:00:00Z","v":3608810,"vw":6.961897},{"c":6.94,"h":6.96,"l":6.74,"n":19077,"o":6.87,"t":"2025-02-27T05:00:00Z","v":2945020,"vw":6.886211},{"c":6.68,"h":7,"l":6.63,"n":16168,"o":6.92,"t":"2025-02-28T05:00:00Z","v":3792392,"vw":6.720367},{"c":6.64,"h":6.72,"l":6.54,"n":15086,"o":6.69,"t":"2025-03-03T05:00:00Z","v":2049627,"vw":6.616805},{"c":6.68,"h":6.875,"l":6.59,"n":17458,"o":6.59,"t":"2025-03-04T05:00:00Z","v":2607155,"vw":6.708466},{"c":6.74,"h":6.795,"l":6.585,"n":11629,"o":6.63,"t":"2025-03-05T05:00:00Z","v":2150683,"vw":6.702003},{"c":6.9,"h":6.915,"l":6.65,"n":11362,"o":6.71,"t":"2025-03-06T05:00:00Z","v":2519153,"vw":6.840818},{"c":7.65,"h":7.855,"l":6.88,"n":24223,"o":6.88,"t":"2025-03-07T05:00:00Z","v":3974752,"vw":7.596934},{"c":7.87,"h":8.06,"l":7.65,"n":21840,"o":7.69,"t":"2025-03-10T04:00:00Z","v":2796536,"vw":7.928521},{"c":7.53,"h":7.94,"l":7.51,"n":16912,"o":7.87,"t":"2025-03-11T04:00:00Z","v":1965423,"vw":7.648135},{"c":7.36,"h":7.41,"l":7.11,"n":14728,"o":7.38,"t":"2025-03-12T04:00:00Z","v":1749327,"vw":7.311774},{"c":7.17,"h":7.56,"l":7.16,"n":14325,"o":7.33,"t":"2025-03-13T04:00:00Z","v":1660114,"vw":7.283149},{"c":7.29,"h":7.345,"l":7.05,"n":12482,"o":7.17,"t":"2025-03-14T04:00:00Z","v":1128892,"vw":7.25572},{"c":7.4,"h":7.46,"l":7.26,"n":9330,"o":7.29,"t":"2025-03-17T04:00:00Z","v":1017149,"vw":7.393002},{"c":7.28,"h":7.485,"l":7.255,"n":11274,"o":7.42,"t":"2025-03-18T04:00:00Z","v":1218275,"vw":7.328027},{"c":7.21,"h":7.305,"l":7.06,"n":11398,"o":7.25,"t":"2025-03-19T04:00:00Z","v":1805544,"vw":7.187196},{"c":6.9,"h":7.205,"l":6.82,"n":13948,"o":7.17,"t":"2025-03-20T04:00:00Z","v":2047757,"vw":6.954515},{"c":7.09,"h":7.2399,"l":6.85,"n":14423,"o":6.87,"t":"2025-03-21T04:00:00Z","v":3028813,"vw":7.084585},{"c":6.84,"h":7.11,"l":6.8,"n":12485,"o":7.11,"t":"2025-03-24T04:00:00Z","v":2069491,"vw":6.908865},{"c":6.6,"h":6.86,"l":6.6,"n":17301,"o":6.84,"t":"2025-03-25T04:00:00Z","v":2689229,"vw":6.687919},{"c":6.6,"h":6.68,"l":6.55,"n":13910,"o":6.62,"t":"2025-03-26T04:00:00Z","v":2487851,"vw":6.607467},{"c":6.58,"h":6.72,"l":6.565,"n":18680,"o":6.67,"t":"2025-03-27T04:00:00Z","v":3359124,"vw":6.611884},{"c":6.63,"h":6.65,"l":6.43,"n":15836,"o":6.6,"t":"2025-03-28T04:00:00Z","v":2560459,"vw":6.555788},{"c":6.87,"h":7.1,"l":6.48,"n":24226,"o":6.49,"t":"2025-03-31T04:00:00Z","v":3850970,"vw":6.891046},{"c":6.96,"h":6.98,"l":6.68,"n":13731,"o":6.91,"t":"2025-04-01T04:00:00Z","v":1972494,"vw":6.917933},{"c":6.73,"h":6.97,"l":6.665,"n":13398,"o":6.97,"t":"2025-04-02T04:00:00Z","v":1387838,"vw":6.755157},{"c":6.59,"h":6.85,"l":6.48,"n":17067,"o":6.8,"t":"2025-04-03T04:00:00Z","v":2267451,"vw":6.62168},{"c":6.58,"h":6.725,"l":6.47,"n":17257,"o":6.47,"t":"2025-04-04T04:00:00Z","v":2051924,"vw":6.586419},{"c":6.39,"h":6.61,"l":6.18,"n":18610,"o":6.41,"t":"2025-04-07T04:00:00Z","v":2175999,"vw":6.356873},{"c":6.1,"h":6.45,"l":6.065,"n":14585,"o":6.43,"t":"2025-04-08T04:00:00Z","v":2199731,"vw":6.197865},{"c":5.98,"h":6.05,"l":5.745,"n":28568,"o":6,"t":"2025-04-09T04:00:00Z","v":3825861,"vw":5.917146},{"c":5.78,"h":5.97,"l":5.675,"n":17766,"o":5.91,"t":"2025-04-10T04:00:00Z","v":2550365,"vw":5.789839},{"c":6.22,"h":6.295,"l":5.6902,"n":20967,"o":5.82,"t":"2025-04-11T04:00:00Z","v":3208562,"vw":6.102005},{"c":6.36,"h":6.385,"l":6.1647,"n":13542,"o":6.26,"t":"2025-04-14T04:00:00Z","v":2110218,"vw":6.314197},{"c":6.33,"h":6.49,"l":6.28,"n":11048,"o":6.34,"t":"2025-04-15T04:00:00Z","v":1140253,"vw":6.358821},{"c":6.12,"h":6.385,"l":6.12,"n":9823,"o":6.35,"t":"2025-04-16T04:00:00Z","v":1218996,"vw":6.202512},{"c":6.62,"h":6.62,"l":6.11,"n":13577,"o":6.11,"t":"2025-04-17T04:00:00Z","v":1629023,"vw":6.486641},{"c":6.81,"h":6.86,"l":6.47,"n":12903,"o":6.57,"t":"2025-04-21T04:00:00Z","v":1719409,"vw":6.770766},{"c":7.07,"h":7.11,"l":6.83,"n":15180,"o":6.87,"t":"2025-04-22T04:00:00Z","v":1620186,"vw":7.023329},{"c":7.02,"h":7.235,"l":6.9511,"n":12791,"o":7.07,"t":"2025-04-23T04:00:00Z","v":1512261,"vw":7.053189},{"c":6.79,"h":7.005,"l":6.635,"n":11788,"o":6.98,"t":"2025-04-24T04:00:00Z","v":1542660,"vw":6.772218},{"c":6.76,"h":6.84,"l":6.67,"n":7946,"o":6.78,"t":"2025-04-25T04:00:00Z","v":1320487,"vw":6.747711},{"c":6.77,"h":6.84,"l":6.65,"n":10310,"o":6.76,"t":"2025-04-28T04:00:00Z","v":1240783,"vw":6.735805},{"c":6.87,"h":7.02,"l":6.69,"n":12942,"o":6.77,"t":"2025-04-29T04:00:00Z","v":1422902,"vw":6.878146},{"c":6.89,"h":7.05,"l":6.81,"n":13147,"o":6.9,"t":"2025-04-30T04:00:00Z","v":1467241,"vw":6.92597},{"c":6.81,"h":6.91,"l":6.69,"n":14159,"o":6.81,"t":"2025-05-01T04:00:00Z","v":1848480,"vw":6.800919},{"c":6.71,"h":6.865,"l":6.71,"n":11526,"o":6.83,"t":"2025-05-02T04:00:00Z","v":1451681,"vw":6.74878},{"c":6.41,"h":6.74,"l":6.39,"n":15385,"o":6.74,"t":"2025-05-05T04:00:00Z","v":2752643,"vw":6.466983},{"c":6.31,"h":6.47,"l":6.3,"n":12647,"o":6.42,"t":"2025-05-06T04:00:00Z","v":1925220,"vw":6.340264},{"c":4.72,"h":5.91,"l":4.3,"n":65595,"o":5.91,"t":"2025-05-07T04:00:00Z","v":22532433,"vw":4.781593},{"c":4.48,"h":4.705,"l":4.3,"n":34994,"o":4.7,"t":"2025-05-08T04:00:00Z","v":8116328,"vw":4.439614},{"c":4.47,"h":4.56,"l":4.35,"n":24212,"o":4.5,"t":"2025-05-09T04:00:00Z","v":3734598,"vw":4.461667},{"c":4.5,"h":4.68,"l":4.44,"n":18738,"o":4.55,"t":"2025-05-12T04:00:00Z","v":3593860,"vw":4.534005},{"c":4.3,"h":4.56,"l":4.28,"n":19050,"o":4.52,"t":"2025-05-13T04:00:00Z","v":3872012,"vw":4.37615},{"c":4.26,"h":4.33,"l":4.06,"n":27475,"o":4.33,"t":"2025-05-14T04:00:00Z","v":5193366,"vw":4.175648},{"c":4.46,"h":4.48,"l":4.23,"n":15243,"o":4.25,"t":"2025-05-15T04:00:00Z","v":2281148,"vw":4.404586},{"c":4.44,"h":4.5294,"l":4.39,"n":13562,"o":4.48,"t":"2025-05-16T04:00:00Z","v":2164702,"vw":4.444406},{"c":4.42,"h":4.44,"l":4.3,"n":10935,"o":4.42,"t":"2025-05-19T04:00:00Z","v":1640036,"vw":4.395522},{"c":4.21,"h":4.41,"l":4.16,"n":14146,"o":4.39,"t":"2025-05-20T04:00:00Z","v":3052311,"vw":4.262601},{"c":4.08,"h":4.3,"l":4.02,"n":19133,"o":4.2,"t":"2025-05-21T04:00:00Z","v":3545509,"vw":4.14422},{"c":4.05,"h":4.11,"l":3.98,"n":13185,"o":4.05,"t":"2025-05-22T04:00:00Z","v":2685476,"vw":4.035575},{"c":4.02,"h":4.05,"l":3.97,"n":10565,"o":4.05,"t":"2025-05-23T04:00:00Z","v":1848165,"vw":4.015775},{"c":4.23,"h":4.27,"l":4.05,"n":11858,"o":4.08,"t":"2025-05-27T04:00:00Z","v":2394793,"vw":4.211858},{"c":4.08,"h":4.26,"l":4.08,"n":13274,"o":4.21,"t":"2025-05-28T04:00:00Z","v":2682829,"vw":4.125002},{"c":4.02,"h":4.1,"l":3.995,"n":10686,"o":4.08,"t":"2025-05-29T04:00:00Z","v":1816131,"vw":4.034054},{"c":4.21,"h":4.25,"l":3.9902,"n":12386,"o":4,"t":"2025-05-30T04:00:00Z","v":3218163,"vw":4.177996},{"c":4.15,"h":4.1961,"l":4,"n":14453,"o":4.18,"t":"2025-06-02T04:00:00Z","v":2803412,"vw":4.122476},{"c":4.12,"h":4.24,"l":4.07,"n":11424,"o":4.16,"t":"2025-06-03T04:00:00Z","v":2795862,"vw":4.145123},{"c":4.09,"h":4.19,"l":4.06,"n":10091,"o":4.13,"t":"2025-06-04T04:00:00Z","v":1726934,"vw":4.087623},{"c":4.2,"h":4.21,"l":4.04,"n":12234,"o":4.09,"t":"2025-06-05T04:00:00Z","v":2694439,"vw":4.155874},{"c":4.35,"h":4.37,"l":4.225,"n":12818,"o":4.24,"t":"2025-06-06T04:00:00Z","v":2560207,"vw":4.32008},{"c":4.62,"h":4.775,"l":4.42,"n":21362,"o":4.43,"t":"2025-06-09T04:00:00Z","v":4156937,"vw":4.664398},{"c":4.56,"h":4.78,"l":4.53,"n":14914,"o":4.64,"t":"2025-06-10T04:00:00Z","v":3214960,"vw":4.63658},{"c":4.53,"h":4.595,"l":4.42,"n":11593,"o":4.58,"t":"2025-06-11T04:00:00Z","v":2499412,"vw":4.512507},{"c":4.53,"h":4.57,"l":4.46,"n":9195,"o":4.53,"t":"2025-06-12T04:00:00Z","v":1522726,"vw":4.526351},{"c":4.34,"h":4.58,"l":4.34,"n":10179,"o":4.49,"t":"2025-06-13T04:00:00Z","v":1808643,"vw":4.432943},{"c":4.41,"h":4.46,"l":4.32,"n":12770,"o":4.42,"t":"2025-06-16T04:00:00Z","v":2238241,"vw":4.396888},{"c":4.37,"h":4.5,"l":4.37,"n":12620,"o":4.43,"t":"2025-06-17T04:00:00Z","v":2054662,"vw":4.426802},{"c":4.29,"h":4.43,"l":4.28,"n":13607,"o":4.38,"t":"2025-06-18T04:00:00Z","v":2206155,"vw":4.344873},{"c":4.34,"h":4.39,"l":4.28,"n":8994,"o":4.34,"t":"2025-06-20T04:00:00Z","v":3023309,"vw":4.33474},{"c":4.37,"h":4.39,"l":4.21,"n":10004,"o":4.31,"t":"2025-06-23T04:00:00Z","v":1884266,"vw":4.30956},{"c":4.4,"h":4.425,"l":4.295,"n":11017,"o":4.39,"t":"2025-06-24T04:00:00Z","v":2262744,"vw":4.374531},{"c":4.25,"h":4.38,"l":4.25,"n":12347,"o":4.35,"t":"2025-06-25T04:00:00Z","v":2815746,"vw":4.292308},{"c":4.35,"h":4.45,"l":4.32,"n":12288,"o":4.32,"t":"2025-06-26T04:00:00Z","v":2002274,"vw":4.359427},{"c":4.39,"h":4.46,"l":4.3,"n":15147,"o":4.38,"t":"2025-06-27T04:00:00Z","v":4163217,"vw":4.393133},{"c":4.23,"h":4.32,"l":4.1293,"n":20017,"o":4.21,"t":"2025-06-30T04:00:00Z","v":5881745,"vw":4.240843},{"c":4.44,"h":4.49,"l":4.1699,"n":20034,"o":4.17,"t":"2025-07-01T04:00:00Z","v":4182946,"vw":4.386199},{"c":4.54,"h":4.617,"l":4.45,"n":13362,"o":4.46,"t":"2025-07-02T04:00:00Z","v":2707568,"vw":4.535739},{"c":4.51,"h":4.63,"l":4.49,"n":10105,"o":4.54,"t":"2025-07-03T04:00:00Z","v":1652815,"vw":4.552013},{"c":4.16,"h":4.495,"l":4.135,"n":15677,"o":4.45,"t":"2025-07-07T04:00:00Z","v":3031366,"vw":4.242981},{"c":4.22,"h":4.2699,"l":4.06,"n":14942,"o":4.15,"t":"2025-07-08T04:00:00Z","v":3352514,"vw":4.185267},{"c":4.19,"h":4.26,"l":4.085,"n":10215,"o":4.22,"t":"2025-07-09T04:00:00Z","v":2522045,"vw":4.197927},{"c":4.32,"h":4.39,"l":4.18,"n":16021,"o":4.2,"t":"2025-07-10T04:00:00Z","v":3207298,"vw":4.323913},{"c":4.42,"h":4.48,"l":4.245,"n":13792,"o":4.29,"t":"2025-07-11T04:00:00Z","v":3621536,"vw":4.381557},{"c":4.21,"h":4.445,"l":4.19,"n":14266,"o":4.37,"t":"2025-07-14T04:00:00Z","v":3337201,"vw":4.266079},{"c":4.08,"h":4.245,"l":4.08,"n":15995,"o":4.2,"t":"2025-07-15T04:00:00Z","v":3270369,"vw":4.13021},{"c":4.07,"h":4.14,"l":4,"n":14519,"o":4.11,"t":"2025-07-16T04:00:00Z","v":3371480,"vw":4.070996},{"c":4.13,"h":4.16,"l":4.04,"n":9590,"o":4.08,"t":"2025-07-17T04:00:00Z","v":1618794,"vw":4.117552},{"c":4.07,"h":4.185,"l":4.04,"n":11449,"o":4.13,"t":"2025-07-18T04:00:00Z","v":2594720,"vw":4.078023},{"c":4.07,"h":4.155,"l":4.04,"n":9352,"o":4.11,"t":"2025-07-21T04:00:00Z","v":1841523,"vw":4.086041},{"c":4.54,"h":4.55,"l":4.05,"n":22504,"o":4.1,"t":"2025-07-22T04:00:00Z","v":5425595,"vw":4.43303},{"c":4.72,"h":4.805,"l":4.55,"n":15947,"o":4.55,"t":"2025-07-23T04:00:00Z","v":3643111,"vw":4.691925},{"c":4.41,"h":4.69,"l":4.41,"n":10748,"o":4.65,"t":"2025-07-24T04:00:00Z","v":1761660,"vw":4.500442},{"c":4.51,"h":4.52,"l":4.35,"n":8997,"o":4.43,"t":"2025-07-25T04:00:00Z","v":1503132,"vw":4.45924},{"c":4.28,"h":4.55,"l":4.28,"n":11119,"o":4.44,"t":"2025-07-28T04:00:00Z","v":1931309,"vw":4.340666},{"c":4.25,"h":4.35,"l":4.24,"n":11148,"o":4.35,"t":"2025-07-29T04:00:00Z","v":1645993,"vw":4.282008},{"c":4.15,"h":4.375,"l":4.1,"n":14050,"o":4.34,"t":"2025-07-30T04:00:00Z","v":2378121,"vw":4.223106},{"c":4.1,"h":4.16,"l":4.03,"n":16034,"o":4.14,"t":"2025-07-31T04:00:00Z","v":3446342,"vw":4.093892},{"c":4.14,"h":4.2,"l":4.08,"n":13765,"o":4.11,"t":"2025-08-01T04:00:00Z","v":2217475,"vw":4.1221},{"c":4.11,"h":4.2,"l":4.105,"n":12927,"o":4.16,"t":"2025-08-04T04:00:00Z","v":3141395,"vw":4.157069},{"c":4,"h":4.04,"l":3.67,"n":27270,"o":3.99,"t":"2025-08-05T04:00:00Z","v":6288739,"vw":3.855761},{"c":4.08,"h":4.1,"l":3.87,"n":14024,"o":4,"t":"2025-08-06T04:00:00Z","v":2310319,"vw":4.046618},{"c":4.06,"h":4.15,"l":3.94,"n":12955,"o":4.05,"t":"2025-08-07T04:00:00Z","v":3906330,"vw":4.058955},{"c":4.07,"h":4.13,"l":4.005,"n":8970,"o":4.11,"t":"2025-08-08T04:00:00Z","v":1768326,"vw":4.061436},{"c":4.07,"h":4.12,"l":3.98,"n":12914,"o":4.08,"t":"2025-08-11T04:00:00Z","v":2993976,"vw":4.047568},{"c":4.16,"h":4.23,"l":4.065,"n":10298,"o":4.07,"t":"2025-08-12T04:00:00Z","v":2647370,"vw":4.175202},{"c":4.31,"h":4.38,"l":4.125,"n":11508,"o":4.15,"t":"2025-08-13T04:00:00Z","v":2964853,"vw":4.303179},{"c":4.27,"h":4.3,"l":4.13,"n":9568,"o":4.27,"t":"2025-08-14T04:00:00Z","v":2035952,"vw":4.226063},{"c":4.21,"h":4.29,"l":4.15,"n":9713,"o":4.27,"t":"2025-08-15T04:00:00Z","v":1432917,"vw":4.205056},{"c":4.25,"h":4.37,"l":4.219,"n":9292,"o":4.23,"t":"2025-08-18T04:00:00Z","v":1640204,"vw":4.286297},{"c":4.41,"h":4.5,"l":4.29,"n":12639,"o":4.3,"t":"2025-08-19T04:00:00Z","v":2074076,"vw":4.418317},{"c":4.4,"h":4.54,"l":4.38,"n":10734,"o":4.42,"t":"2025-08-20T04:00:00Z","v":1954548,"vw":4.431485},{"c":4.47,"h":4.48,"l":4.335,"n":9983,"o":4.39,"t":"2025-08-21T04:00:00Z","v":1631374,"vw":4.428249},{"c":4.58,"h":4.63,"l":4.475,"n":13441,"o":4.48,"t":"2025-08-22T04:00:00Z","v":2498380,"vw":4.577716},{"c":4.5,"h":4.57,"l":4.41,"n":11123,"o":4.53,"t":"2025-08-25T04:00:00Z","v":1841642,"vw":4.493762},{"c":4.39,"h":4.52,"l":4.36,"n":10818,"o":4.51,"t":"2025-08-26T04:00:00Z","v":3925695,"vw":4.409461},{"c":4.53,"h":4.605,"l":4.385,"n":9231,"o":4.4,"t":"2025-08-27T04:00:00Z","v":1807312,"vw":4.53192},{"c":4.45,"h":4.51,"l":4.36,"n":8496,"o":4.5,"t":"2025-08-28T04:00:00Z","v":1807211,"vw":4.418746},{"c":4.51,"h":4.54,"l":4.445,"n":8625,"o":4.47,"t":"2025-08-29T04:00:00Z","v":1543293,"vw":4.49951},{"c":4.36,"h":4.555,"l":4.35,"n":11311,"o":4.52,"t":"2025-09-02T04:00:00Z","v":2390231,"vw":4.434544},{"c":4.45,"h":4.48,"l":4.33,"n":9531,"o":4.35,"t":"2025-09-03T04:00:00Z","v":1494434,"vw":4.44528},{"c":4.65,"h":4.66,"l":4.4701,"n":11699,"o":4.5,"t":"2025-09-04T04:00:00Z","v":2143534,"vw":4.613403},{"c":4.67,"h":4.7854,"l":4.6,"n":13037,"o":4.66,"t":"2025-09-05T04:00:00Z","v":1798326,"vw":4.672735},{"c":4.6,"h":4.6,"l":4.52,"n":14992,"o":4.6,"t":"2025-09-08T04:00:00Z","v":2900848,"vw":4.568157},{"c":4.57,"h":4.605,"l":4.51,"n":11611,"o":4.57,"t":"2025-09-09T04:00:00Z","v":1916548,"vw":4.560449},{"c":4.6,"h":4.6351,"l":4.475,"n":13127,"o":4.54,"t":"2025-09-10T04:00:00Z","v":2076440,"vw":4.564767},{"c":4.61,"h":4.63,"l":4.53,"n":12932,"o":4.6,"t":"2025-09-11T04:00:00Z","v":1945767,"vw":4.577099},{"c":4.5,"h":4.61,"l":4.5,"n":12612,"o":4.61,"t":"2025-09-12T04:00:00Z","v":1844977,"vw":4.534306},{"c":4.47,"h":4.52,"l":4.42,"n":11639,"o":4.51,"t":"2025-09-15T04:00:00Z","v":2011558,"vw":4.465578},{"c":4.59,"h":4.64,"l":4.435,"n":15275,"o":4.48,"t":"2025-09-16T04:00:00Z","v":2795418,"vw":4.572077},{"c":4.54,"h":4.72,"l":4.54,"n":14669,"o":4.59,"t":"2025-09-17T04:00:00Z","v":3130854,"vw":4.596323},{"c":4.64,"h":4.655,"l":4.5,"n":15526,"o":4.58,"t":"2025-09-18T04:00:00Z","v":2490248,"vw":4.611588},{"c":4.64,"h":4.7,"l":4.58,"n":15851,"o":4.65,"t":"2025-09-19T04:00:00Z","v":16058648,"vw":4.639092},{"c":4.55,"h":4.72,"l":4.55,"n":11829,"o":4.62,"t":"2025-09-22T04:00:00Z","v":2341955,"vw":4.608709},{"c":4.48,"h":4.63,"l":4.48,"n":11787,"o":4.57,"t":"2025-09-23T04:00:00Z","v":2063331,"vw":4.532},{"c":4.6,"h":4.61,"l":4.5,"n":12200,"o":4.55,"t":"2025-09-24T04:00:00Z","v":2020200,"vw":4.558411},{"c":4.39,"h":4.6215,"l":4.38,"n":13271,"o":4.59,"t":"2025-09-25T04:00:00Z","v":2228535,"vw":4.442815},{"c":4.42,"h":4.495,"l":4.36,"n":10816,"o":4.41,"t":"2025-09-26T04:00:00Z","v":2025987,"vw":4.416353},{"c":4.52,"h":4.55,"l":4.425,"n":11671,"o":4.48,"t":"2025-09-29T04:00:00Z","v":2943497,"vw":4.495412},{"c":4.43,"h":4.495,"l":4.305,"n":11486,"o":4.35,"t":"2025-09-30T04:00:00Z","v":2393309,"vw":4.42933},{"c":4.5,"h":4.56,"l":4.41,"n":10692,"o":4.41,"t":"2025-10-01T04:00:00Z","v":2960781,"vw":4.486391},{"c":4.5,"h":4.5951,"l":4.45,"n":10714,"o":4.5,"t":"2025-10-02T04:00:00Z","v":2085361,"vw":4.50643},{"c":4.43,"h":4.625,"l":4.42,"n":9852,"o":4.51,"t":"2025-10-03T04:00:00Z","v":2496740,"vw":4.523337},{"c":4.37,"h":4.44,"l":4.315,"n":10979,"o":4.41,"t":"2025-10-06T04:00:00Z","v":2497903,"vw":4.366556},{"c":4.32,"h":4.405,"l":4.285,"n":10836,"o":4.37,"t":"2025-10-07T04:00:00Z","v":1812328,"vw":4.335952},{"c":4.2,"h":4.32,"l":4.18,"n":10936,"o":4.32,"t":"2025-10-08T04:00:00Z","v":1702746,"vw":4.218493},{"c":4.13,"h":4.185,"l":4.09,"n":9010,"o":4.15,"t":"2025-10-09T04:00:00Z","v":1719798,"vw":4.127331},{"c":4.12,"h":4.2,"l":4.07,"n":9149,"o":4.15,"t":"2025-10-10T04:00:00Z","v":1719883,"vw":4.118766},{"c":4.17,"h":4.19,"l":3.96,"n":13486,"o":4.13,"t":"2025-10-13T04:00:00Z","v":3174068,"vw":4.089047},{"c":4.37,"h":4.37,"l":4.09,"n":12684,"o":4.15,"t":"2025-10-14T04:00:00Z","v":2872495,"vw":4.250828},{"c":4.42,"h":4.44,"l":4.28,"n":13012,"o":4.39,"t":"2025-10-15T04:00:00Z","v":2510102,"vw":4.371444},{"c":4.6,"h":4.62,"l":4.39,"n":15359,"o":4.42,"t":"2025-10-16T04:00:00Z","v":3281993,"vw":4.511848},{"c":4.65,"h":4.69,"l":4.545,"n":13103,"o":4.6,"t":"2025-10-17T04:00:00Z","v":2958069,"vw":4.630746},{"c":4.55,"h":4.64,"l":4.51,"n":8958,"o":4.64,"t":"2025-10-20T04:00:00Z","v":1574789,"vw":4.560421},{"c":4.53,"h":4.58,"l":4.5,"n":8614,"o":4.57,"t":"2025-10-21T04:00:00Z","v":1277466,"vw":4.53767},{"c":4.6,"h":4.655,"l":4.48,"n":11037,"o":4.55,"t":"2025-10-22T04:00:00Z","v":1813851,"vw":4.597514},{"c":4.44,"h":4.64,"l":4.44,"n":11592,"o":4.63,"t":"2025-10-23T04:00:00Z","v":1469532,"vw":4.486957},{"c":4.47,"h":4.52,"l":4.4,"n":11502,"o":4.49,"t":"2025-10-24T04:00:00Z","v":2029132,"vw":4.441878},{"c":4.31,"h":4.52,"l":4.2801,"n":12114,"o":4.48,"t":"2025-10-27T04:00:00Z","v":2022494,"vw":4.381753},{"c":4.28,"h":4.36,"l":4.27,"n":10829,"o":4.34,"t":"2025-10-28T04:00:00Z","v":1674422,"vw":4.304543},{"c":4.12,"h":4.3023,"l":4.05,"n":12077,"o":4.27,"t":"2025-10-29T04:00:00Z","v":2469959,"vw":4.160491},{"c":4.02,"h":4.13,"l":4.01,"n":14367,"o":4.08,"t":"2025-10-30T04:00:00Z","v":2429645,"vw":4.04443},{"c":4,"h":4.05,"l":3.96,"n":10592,"o":4.02,"t":"2025-10-31T04:00:00Z","v":1809983,"vw":4.004956},{"c":4,"h":4.05,"l":3.96,"n":11966,"o":4,"t":"2025-11-03T05:00:00Z","v":1790045,"vw":4.013001},{"c":3.92,"h":4.06,"l":3.92,"n":14798,"o":4,"t":"2025-11-04T05:00:00Z","v":2688897,"vw":3.959399},{"c":3.98,"h":4.045,"l":3.89,"n":14200,"o":3.97,"t":"2025-11-05T05:00:00Z","v":3067954,"vw":3.981098},{"c":4.96,"h":5.05,"l":4.09,"n":51187,"o":4.25,"t":"2025-11-06T05:00:00Z","v":11940068,"vw":4.848183},{"c":4.61,"h":4.845,"l":4.6,"n":20714,"o":4.81,"t":"2025-11-07T05:00:00Z","v":3757843,"vw":4.708858},{"c":4.58,"h":4.61,"l":4.41,"n":15380,"o":4.61,"t":"2025-11-10T05:00:00Z","v":2693997,"vw":4.556583},{"c":4.73,"h":4.755,"l":4.535,"n":12332,"o":4.63,"t":"2025-11-11T05:00:00Z","v":2057913,"vw":4.690824},{"c":4.67,"h":4.775,"l":4.6235,"n":11677,"o":4.72,"t":"2025-11-12T05:00:00Z","v":2135210,"vw":4.685708},{"c":4.55,"h":4.705,"l":4.55,"n":9576,"o":4.66,"t":"2025-11-13T05:00:00Z","v":1638463,"vw":4.60434},{"c":4.57,"h":4.62,"l":4.48,"n":8500,"o":4.56,"t":"2025-11-14T05:00:00Z","v":1346455,"vw":4.532986},{"c":4.49,"h":4.5831,"l":4.48,"n":9232,"o":4.57,"t":"2025-11-17T05:00:00Z","v":1320476,"vw":4.519686},{"c":4.55,"h":4.58,"l":4.46,"n":9278,"o":4.49,"t":"2025-11-18T05:00:00Z","v":1644110,"vw":4.540355},{"c":4.4,"h":4.55,"l":4.39,"n":8094,"o":4.55,"t":"2025-11-19T05:00:00Z","v":1547570,"vw":4.441184},{"c":4.25,"h":4.47,"l":4.23,"n":8952,"o":4.4,"t":"2025-11-20T05:00:00Z","v":1748173,"vw":4.302387},{"c":4.38,"h":4.45,"l":4.27,"n":8243,"o":4.3,"t":"2025-11-21T05:00:00Z","v":1564680,"vw":4.368971},{"c":4.37,"h":4.4,"l":4.335,"n":9017,"o":4.38,"t":"2025-11-24T05:00:00Z","v":1264804,"vw":4.370047},{"c":4.45,"h":4.465,"l":4.39,"n":7931,"o":4.41,"t":"2025-11-25T05:00:00Z","v":1257717,"vw":4.437333},{"c":4.51,"h":4.54,"l":4.43,"n":7454,"o":4.45,"t":"2025-11-26T05:00:00Z","v":1102672,"vw":4.496311},{"c":4.61,"h":4.635,"l":4.515,"n":5788,"o":4.52,"t":"2025-11-28T05:00:00Z","v":913104,"vw":4.591449},{"c":4.66,"h":4.7,"l":4.565,"n":9604,"o":4.57,"t":"2025-12-01T05:00:00Z","v":1749160,"vw":4.652619},{"c":4.5,"h":4.65,"l":4.474,"n":8048,"o":4.65,"t":"2025-12-02T05:00:00Z","v":1479600,"vw":4.512423},{"c":4.55,"h":4.645,"l":4.52,"n":7264,"o":4.53,"t":"2025-12-03T05:00:00Z","v":1396566,"vw":4.569186},{"c":4.53,"h":4.59,"l":4.445,"n":7518,"o":4.55,"t":"2025-12-04T05:00:00Z","v":962548,"vw":4.501592},{"c":4.52,"h":4.59,"l":4.5,"n":7237,"o":4.54,"t":"2025-12-05T05:00:00Z","v":881982,"vw":4.543046},{"c":4.57,"h":4.58,"l":4.4714,"n":6968,"o":4.55,"t":"2025-12-08T05:00:00Z","v":1230893,"vw":4.540736},{"c":4.64,"h":4.7,"l":4.59,"n":9490,"o":4.59,"t":"2025-12-09T05:00:00Z","v":1679091,"vw":4.652989},{"c":4.81,"h":4.875,"l":4.64,"n":12974,"o":4.64,"t":"2025-12-10T05:00:00Z","v":3048448,"vw":4.798028},{"c":4.84,"h":4.95,"l":4.83,"n":11940,"o":4.83,"t":"2025-12-11T05:00:00Z","v":1821834,"vw":4.87994},{"c":4.78,"h":4.9,"l":4.755,"n":7796,"o":4.85,"t":"2025-12-12T05:00:00Z","v":1133783,"vw":4.837425},{"c":4.7,"h":4.86,"l":4.7,"n":7120,"o":4.86,"t":"2025-12-15T05:00:00Z","v":1224380,"vw":4.731529},{"c":4.74,"h":4.815,"l":4.69,"n":6859,"o":4.7,"t":"2025-12-16T05:00:00Z","v":1173575,"vw":4.751821},{"c":4.72,"h":4.8,"l":4.7,"n":8397,"o":4.74,"t":"2025-12-17T05:00:00Z","v":1364562,"vw":4.748729},{"c":4.69,"h":4.7768,"l":4.68,"n":6040,"o":4.72,"t":"2025-12-18T05:00:00Z","v":1022359,"vw":4.726775},{"c":4.58,"h":4.71,"l":4.58,"n":8652,"o":4.71,"t":"2025-12-19T05:00:00Z","v":2577370,"vw":4.599036},{"c":4.51,"h":4.61,"l":4.5,"n":7133,"o":4.57,"t":"2025-12-22T05:00:00Z","v":1208548,"vw":4.542085},{"c":4.44,"h":4.5699,"l":4.44,"n":6409,"o":4.5,"t":"2025-12-23T05:00:00Z","v":1205412,"vw":4.469123},{"c":4.54,"h":4.55,"l":4.4101,"n":4479,"o":4.42,"t":"2025-12-24T05:00:00Z","v":1359383,"vw":4.516315},{"c":4.57,"h":4.595,"l":4.5355,"n":6694,"o":4.54,"t":"2025-12-26T05:00:00Z","v":1112242,"vw":4.566644},{"c":4.64,"h":4.68,"l":4.5601,"n":9944,"o":4.57,"t":"2025-12-29T05:00:00Z","v":2212407,"vw":4.635722},{"c":4.51,"h":4.645,"l":4.5,"n":12356,"o":4.64,"t":"2025-12-30T05:00:00Z","v":2574845,"vw":4.552458},{"c":4.3,"h":4.36,"l":4.29,"n":8101,"o":4.34,"t":"2025-12-31T05:00:00Z","v":1834991,"vw":4.319748},{"c":4.2,"h":4.34,"l":4.18,"n":9231,"o":4.33,"t":"2026-01-02T05:00:00Z","v":1951895,"vw":4.222614},{"c":4.12,"h":4.2,"l":4.1,"n":10384,"o":4.2,"t":"2026-01-05T05:00:00Z","v":2450838,"vw":4.129237},{"c":4.08,"h":4.13,"l":4.08,"n":11781,"o":4.12,"t":"2026-01-06T05:00:00Z","v":1833596,"vw":4.098292},{"c":4,"h":4.165,"l":4,"n":10942,"o":4.1,"t":"2026-01-07T05:00:00Z","v":1911814,"vw":4.029922},{"c":4.15,"h":4.175,"l":3.976,"n":8454,"o":3.99,"t":"2026-01-08T05:00:00Z","v":1437605,"vw":4.121292},{"c":4.17,"h":4.2,"l":4.09,"n":10020,"o":4.14,"t":"2026-01-09T05:00:00Z","v":1609762,"vw":4.157684},{"c":4.17,"h":4.22,"l":4.095,"n":6457,"o":4.19,"t":"2026-01-12T05:00:00Z","v":1085296,"vw":4.169322},{"c":4.18,"h":4.2455,"l":4.16,"n":7985,"o":4.16,"t":"2026-01-13T05:00:00Z","v":1354921,"vw":4.196129},{"c":4.26,"h":4.3,"l":4.19,"n":7043,"o":4.2,"t":"2026-01-14T05:00:00Z","v":1409686,"vw":4.258485},{"c":4.49,"h":4.55,"l":4.33,"n":14655,"o":4.35,"t":"2026-01-15T05:00:00Z","v":3395835,"vw":4.481941},{"c":4.39,"h":4.4664,"l":4.3146,"n":11500,"o":4.45,"t":"2026-01-16T05:00:00Z","v":2041410,"vw":4.386361},{"c":4.25,"h":4.365,"l":4.23,"n":9565,"o":4.36,"t":"2026-01-20T05:00:00Z","v":1856991,"vw":4.267994},{"c":4.21,"h":4.23,"l":4.115,"n":9296,"o":4.23,"t":"2026-01-21T05:00:00Z","v":1751961,"vw":4.172559},{"c":4.28,"h":4.335,"l":4.17,"n":8442,"o":4.17,"t":"2026-01-22T05:00:00Z","v":1518447,"vw":4.287755},{"c":4.41,"h":4.435,"l":4.27,"n":10631,"o":4.29,"t":"2026-01-23T05:00:00Z","v":1789481,"vw":4.376294},{"c":4.35,"h":4.48,"l":4.31,"n":8245,"o":4.44,"t":"2026-01-26T05:00:00Z","v":1462673,"vw":4.355173},{"c":4.47,"h":4.47,"l":4.3,"n":7683,"o":4.31,"t":"2026-01-27T05:00:00Z","v":1365881,"vw":4.421672},{"c":4.28,"h":4.4758,"l":4.25,"n":7659,"o":4.47,"t":"2026-01-28T05:00:00Z","v":1848033,"vw":4.318415},{"c":4.29,"h":4.34,"l":4.255,"n":8068,"o":4.31,"t":"2026-01-29T05:00:00Z","v":1267335,"vw":4.305242},{"c":4.37,"h":4.39,"l":4.28,"n":7171,"o":4.31,"t":"2026-01-30T05:00:00Z","v":1143765,"vw":4.334041},{"c":4.46,"h":4.5,"l":4.35,"n":9265,"o":4.4,"t":"2026-02-02T05:00:00Z","v":1672153,"vw":4.457968},{"c":4.48,"h":4.555,"l":4.43,"n":8824,"o":4.46,"t":"2026-02-03T05:00:00Z","v":1470610,"vw":4.500019},{"c":4.64,"h":4.64,"l":4.54,"n":11583,"o":4.55,"t":"2026-02-04T05:00:00Z","v":1922743,"vw":4.605645},{"c":4.95,"h":4.98,"l":4.635,"n":18297,"o":4.64,"t":"2026-02-05T05:00:00Z","v":4342180,"vw":4.848462},{"c":5.14,"h":5.19,"l":4.883,"n":16858,"o":4.89,"t":"2026-02-06T05:00:00Z","v":3063248,"vw":5.111488},{"c":5.08,"h":5.19,"l":5,"n":15539,"o":5.09,"t":"2026-02-09T05:00:00Z","v":2367103,"vw":5.076784},{"c":5.06,"h":5.145,"l":4.97,"n":12390,"o":5.09,"t":"2026-02-10T05:00:00Z","v":2809708,"vw":5.038692},{"c":5.13,"h":5.15,"l":4.98,"n":11775,"o":5.01,"t":"2026-02-11T05:00:00Z","v":1951260,"vw":5.076699},{"c":5.22,"h":5.26,"l":5.1,"n":17997,"o":5.2,"t":"2026-02-12T05:00:00Z","v":3611833,"vw":5.181117},{"c":5.23,"h":5.27,"l":5.12,"n":11637,"o":5.21,"t":"2026-02-13T05:00:00Z","v":1677542,"vw":5.202456},{"c":5.07,"h":5.255,"l":5,"n":13808,"o":5.25,"t":"2026-02-17T05:00:00Z","v":1918963,"vw":5.102183},{"c":4.95,"h":5.05,"l":4.884,"n":16871,"o":5.01,"t":"2026-02-18T05:00:00Z","v":3047362,"vw":4.989007},{"c":5.15,"h":5.175,"l":4.93,"n":17048,"o":4.93,"t":"2026-02-19T05:00:00Z","v":2361210,"vw":5.110934},{"c":5.28,"h":5.28,"l":5.075,"n":15602,"o":5.17,"t":"2026-02-20T05:00:00Z","v":1881877,"vw":5.191548},{"c":5.32,"h":5.45,"l":5.22,"n":12534,"o":5.25,"t":"2026-02-23T05:00:00Z","v":1890507,"vw":5.343238},{"c":5.27,"h":5.445,"l":5.2,"n":13587,"o":5.34,"t":"2026-02-24T05:00:00Z","v":2082853,"vw":5.286568},{"c":5.3,"h":5.32,"l":5.1445,"n":10631,"o":5.29,"t":"2026-02-25T05:00:00Z","v":2989172,"vw":5.260453},{"c":5.35,"h":5.51,"l":5.34,"n":11813,"o":5.34,"t":"2026-02-26T05:00:00Z","v":3126488,"vw":5.396207},{"c":5.31,"h":5.42,"l":5.24,"n":13677,"o":5.35,"t":"2026-02-27T05:00:00Z","v":2677343,"vw":5.318312},{"c":5.18,"h":5.39,"l":5.14,"n":15489,"o":5.23,"t":"2026-03-02T05:00:00Z","v":2149528,"vw":5.217155},{"c":5.05,"h":5.14,"l":4.935,"n":19056,"o":5.1,"t":"2026-03-03T05:00:00Z","v":3141529,"vw":5.008852},{"c":5.87,"h":6.3799,"l":5.46,"n":47193,"o":5.51,"t":"2026-03-04T05:00:00Z","v":7939143,"vw":5.944526},{"c":5.58,"h":5.765,"l":5.45,"n":22753,"o":5.74,"t":"2026-03-05T05:00:00Z","v":2608519,"vw":5.614063},{"c":5.47,"h":5.61,"l":5.32,"n":15154,"o":5.61,"t":"2026-03-06T05:00:00Z","v":2227453,"vw":5.430629},{"c":5.58,"h":5.6,"l":5.37,"n":17553,"o":5.41,"t":"2026-03-09T04:00:00Z","v":2086764,"vw":5.523114},{"c":5.44,"h":5.64,"l":5.42,"n":14038,"o":5.53,"t":"2026-03-10T04:00:00Z","v":2303631,"vw":5.494477},{"c":5.37,"h":5.455,"l":5.23,"n":13063,"o":5.45,"t":"2026-03-11T04:00:00Z","v":2588630,"vw":5.365556},{"c":5.26,"h":5.445,"l":5.25,"n":13010,"o":5.27,"t":"2026-03-12T04:00:00Z","v":1799246,"vw":5.341907},{"c":5.24,"h":5.38,"l":5.16,"n":11722,"o":5.26,"t":"2026-03-13T04:00:00Z","v":2206772,"vw":5.246769},{"c":5.07,"h":5.325,"l":5.06,"n":11743,"o":5.22,"t":"2026-03-16T04:00:00Z","v":1655027,"vw":5.169817},{"c":5.05,"h":5.1779,"l":5.02,"n":14211,"o":5.12,"t":"2026-03-17T04:00:00Z","v":1773186,"vw":5.080539},{"c":4.87,"h":5.01,"l":4.805,"n":12298,"o":5.01,"t":"2026-03-18T04:00:00Z","v":1939112,"vw":4.888712},{"c":4.95,"h":4.99,"l":4.82,"n":10220,"o":4.82,"t":"2026-03-19T04:00:00Z","v":1642082,"vw":4.927924},{"c":4.85,"h":4.995,"l":4.835,"n":11918,"o":4.94,"t":"2026-03-20T04:00:00Z","v":2868005,"vw":4.896421},{"c":4.9,"h":4.98,"l":4.84,"n":15748,"o":4.92,"t":"2026-03-23T04:00:00Z","v":2123051,"vw":4.923275},{"c":4.79,"h":4.908,"l":4.78,"n":11994,"o":4.84,"t":"2026-03-24T04:00:00Z","v":1667435,"vw":4.83021},{"c":5.11,"h":5.12,"l":4.83,"n":15595,"o":4.91,"t":"2026-03-25T04:00:00Z","v":2782417,"vw":5.02678},{"c":5.09,"h":5.225,"l":5.065,"n":11089,"o":5.12,"t":"2026-03-26T04:00:00Z","v":1918465,"vw":5.124997},{"c":5.21,"h":5.24,"l":5.01,"n":10779,"o":5.08,"t":"2026-03-27T04:00:00Z","v":1635879,"vw":5.201874},{"c":5.1,"h":5.32,"l":5.03,"n":15599,"o":5.32,"t":"2026-03-30T04:00:00Z","v":2730215,"vw":5.098592},{"c":4.81,"h":4.98,"l":4.74,"n":13594,"o":4.95,"t":"2026-03-31T04:00:00Z","v":2194256,"vw":4.799982},{"c":4.84,"h":4.91,"l":4.78,"n":12430,"o":4.84,"t":"2026-04-01T04:00:00Z","v":1974517,"vw":4.862914},{"c":4.97,"h":4.99,"l":4.8,"n":12639,"o":4.88,"t":"2026-04-02T04:00:00Z","v":1665494,"vw":4.938596},{"c":5.04,"h":5.06,"l":4.95,"n":6591,"o":4.96,"t":"2026-04-06T04:00:00Z","v":1106036,"vw":5.020126},{"c":5.12,"h":5.138,"l":4.97,"n":10748,"o":5.01,"t":"2026-04-07T04:00:00Z","v":2089586,"vw":5.082923},{"c":5.14,"h":5.25,"l":5.11,"n":11163,"o":5.17,"t":"2026-04-08T04:00:00Z","v":1491845,"vw":5.159806},{"c":5.49,"h":5.55,"l":5.12,"n":13367,"o":5.12,"t":"2026-04-09T04:00:00Z","v":2645379,"vw":5.408084},{"c":5.42,"h":5.59,"l":5.39,"n":12152,"o":5.47,"t":"2026-04-10T04:00:00Z","v":1714702,"vw":5.455643},{"c":5.42,"h":5.47,"l":5.28,"n":11315,"o":5.47,"t":"2026-04-13T04:00:00Z","v":2144447,"vw":5.369049},{"c":5.57,"h":5.6,"l":5.47,"n":14183,"o":5.5,"t":"2026-04-14T04:00:00Z","v":2315668,"vw":5.560939},{"c":5.53,"h":5.59,"l":5.44,"n":8644,"o":5.54,"t":"2026-04-15T04:00:00Z","v":1540989,"vw":5.54069},{"c":5.32,"h":5.63,"l":5.2544,"n":15340,"o":5.58,"t":"2026-04-16T04:00:00Z","v":2055956,"vw":5.351558},{"c":5.43,"h":5.5,"l":5.33,"n":8574,"o":5.34,"t":"2026-04-17T04:00:00Z","v":1526189,"vw":5.433753},{"c":5.27,"h":5.46,"l":5.27,"n":8287,"o":5.41,"t":"2026-04-20T04:00:00Z","v":1538333,"vw":5.354365},{"c":5.33,"h":5.36,"l":5.2,"n":8464,"o":5.27,"t":"2026-04-21T04:00:00Z","v":1824249,"vw":5.27851},{"c":5.44,"h":5.555,"l":5.36,"n":7600,"o":5.36,"t":"2026-04-22T04:00:00Z","v":1327028,"vw":5.478779},{"c":5.27,"h":5.49,"l":5.25,"n":8131,"o":5.45,"t":"2026-04-23T04:00:00Z","v":1457837,"vw":5.318453},{"c":5.35,"h":5.405,"l":5.2,"n":6176,"o":5.25,"t":"2026-04-24T04:00:00Z","v":1011098,"vw":5.348883},{"c":5.4,"h":5.455,"l":5.32,"n":9463,"o":5.32,"t":"2026-04-27T04:00:00Z","v":1589230,"vw":5.403758},{"c":5.47,"h":5.53,"l":5.385,"n":8758,"o":5.44,"t":"2026-04-28T04:00:00Z","v":1068908,"vw":5.451218},{"c":5.3,"h":5.5,"l":5.25,"n":10423,"o":5.41,"t":"2026-04-29T04:00:00Z","v":1502107,"vw":5.346832},{"c":5.54,"h":5.54,"l":5.26,"n":9345,"o":5.26,"t":"2026-04-30T04:00:00Z","v":1559421,"vw":5.456965},{"c":5.54,"h":5.63,"l":5.46,"n":7971,"o":5.59,"t":"2026-05-01T04:00:00Z","v":1076091,"vw":5.526812},{"c":5.36,"h":5.535,"l":5.345,"n":11845,"o":5.5,"t":"2026-05-04T04:00:00Z","v":2053258,"vw":5.410833},{"c":5.47,"h":5.495,"l":5.295,"n":7241,"o":5.37,"t":"2026-05-05T04:00:00Z","v":1088780,"vw":5.417811},{"c":5.38,"h":5.57,"l":5.29,"n":10988,"o":5.53,"t":"2026-05-06T04:00:00Z","v":1872770,"vw":5.404218},{"c":5.42,"h":5.445,"l":5.34,"n":8821,"o":5.39,"t":"2026-05-07T04:00:00Z","v":1178349,"vw":5.402939},{"c":5.35,"h":5.48,"l":5.3,"n":13836,"o":5.45,"t":"2026-05-08T04:00:00Z","v":1508500,"vw":5.367711},{"c":5.09,"h":5.355,"l":5.03,"n":18278,"o":5.32,"t":"2026-05-11T04:00:00Z","v":2375286,"vw":5.142563},{"c":5.07,"h":5.225,"l":5.0413,"n":20269,"o":5.14,"t":"2026-05-12T04:00:00Z","v":2423168,"vw":5.123379},{"c":4.39,"h":4.89,"l":4.37,"n":31289,"o":4.85,"t":"2026-05-13T04:00:00Z","v":6070146,"vw":4.458003},{"c":4.27,"h":4.53,"l":4.26,"n":15029,"o":4.41,"t":"2026-05-14T04:00:00Z","v":2870055,"vw":4.360078},{"c":4.17,"h":4.315,"l":4.15,"n":17403,"o":4.31,"t":"2026-05-15T04:00:00Z","v":3595119,"vw":4.217187},{"c":4.09,"h":4.29,"l":4.075,"n":13859,"o":4.2,"t":"2026-05-18T04:00:00Z","v":2902809,"vw":4.145209},{"c":4.04,"h":4.21,"l":4.03,"n":12426,"o":4.1,"t":"2026-05-19T04:00:00Z","v":2165105,"vw":4.093639},{"c":4.09,"h":4.14,"l":3.955,"n":18477,"o":4.04,"t":"2026-05-20T04:00:00Z","v":2205497,"vw":4.055484},{"c":4.25,"h":4.29,"l":4.025,"n":15835,"o":4.09,"t":"2026-05-21T04:00:00Z","v":2463559,"vw":4.189702},{"c":4.17,"h":4.295,"l":4.17,"n":10789,"o":4.25,"t":"2026-05-22T04:00:00Z","v":1791806,"vw":4.208045},{"c":4.08,"h":4.185,"l":4.05,"n":14922,"o":4.16,"t":"2026-05-26T04:00:00Z","v":1743826,"vw":4.087842},{"c":4.15,"h":4.245,"l":4.11,"n":12426,"o":4.11,"t":"2026-05-27T04:00:00Z","v":2063327,"vw":4.182373},{"c":4.14,"h":4.195,"l":4.1,"n":10223,"o":4.16,"t":"2026-05-28T04:00:00Z","v":1708075,"vw":4.132234},{"c":4.09,"h":4.17,"l":4.06,"n":8779,"o":4.15,"t":"2026-05-29T04:00:00Z","v":1951260,"vw":4.105497},{"c":3.99,"h":4.105,"l":3.95,"n":13349,"o":4.04,"t":"2026-06-01T04:00:00Z","v":2885191,"vw":3.998489},{"c":4.05,"h":4.12,"l":3.99,"n":12701,"o":4.01,"t":"2026-06-02T04:00:00Z","v":1744967,"vw":4.06743},{"c":4.02,"h":4.05,"l":3.96,"n":11684,"o":4.03,"t":"2026-06-03T04:00:00Z","v":1743322,"vw":4.006217},{"c":3.95,"h":4.12,"l":3.89,"n":26545,"o":4.07,"t":"2026-06-04T04:00:00Z","v":3490682,"vw":3.983977},{"c":3.9,"h":4.03,"l":3.845,"n":12829,"o":3.94,"t":"2026-06-05T04:00:00Z","v":2106407,"vw":3.908527},{"c":3.78,"h":3.8974,"l":3.76,"n":14404,"o":3.86,"t":"2026-06-08T04:00:00Z","v":2721932,"vw":3.826071},{"c":3.86,"h":3.94,"l":3.82,"n":16249,"o":3.82,"t":"2026-06-09T04:00:00Z","v":1815590,"vw":3.877559},{"c":4.02,"h":4.1101,"l":3.87,"n":18913,"o":3.88,"t":"2026-06-10T04:00:00Z","v":3279696,"vw":4.050099},{"c":4.04,"h":4.09,"l":3.96,"n":14344,"o":4.02,"t":"2026-06-11T04:00:00Z","v":1723954,"vw":4.046466},{"c":4.03,"h":4.08,"l":3.995,"n":13295,"o":4,"t":"2026-06-12T04:00:00Z","v":1529075,"vw":4.032668},{"c":3.97,"h":4.1,"l":3.96,"n":10604,"o":4.02,"t":"2026-06-15T04:00:00Z","v":1500364,"vw":4.007738},{"c":3.95,"h":4.025,"l":3.93,"n":9563,"o":4,"t":"2026-06-16T04:00:00Z","v":1443682,"vw":3.953649},{"c":3.9,"h":4.015,"l":3.85,"n":11200,"o":3.95,"t":"2026-06-17T04:00:00Z","v":2389159,"vw":3.913129},{"c":3.89,"h":3.95,"l":3.88,"n":10775,"o":3.88,"t":"2026-06-18T04:00:00Z","v":2343547,"vw":3.902152},{"c":3.78,"h":3.91,"l":3.765,"n":14210,"o":3.9,"t":"2026-06-22T04:00:00Z","v":2402617,"vw":3.809819},{"c":3.89,"h":3.935,"l":3.79,"n":12095,"o":3.79,"t":"2026-06-23T04:00:00Z","v":1995409,"vw":3.878278},{"c":3.97,"h":3.98,"l":3.92,"n":13225,"o":3.92,"t":"2026-06-24T04:00:00Z","v":2287914,"vw":3.957849},{"c":4,"h":4.06,"l":3.94,"n":10539,"o":3.94,"t":"2026-06-25T04:00:00Z","v":1232285,"vw":4.00486},{"c":4.14,"h":4.17,"l":4,"n":10708,"o":4.06,"t":"2026-06-26T04:00:00Z","v":4147668,"vw":4.124126},{"c":4.11,"h":4.18,"l":4.04,"n":13821,"o":4.11,"t":"2026-06-29T04:00:00Z","v":1761028,"vw":4.111831},{"c":3.98,"h":4.035,"l":3.96,"n":9580,"o":3.99,"t":"2026-06-30T04:00:00Z","v":1027702,"vw":3.98694},{"c":4.07,"h":4.135,"l":3.98,"n":11188,"o":3.98,"t":"2026-07-01T04:00:00Z","v":1798009,"vw":4.083603},{"c":4.08,"h":4.13,"l":4.0501,"n":9112,"o":4.11,"t":"2026-07-02T04:00:00Z","v":1085091,"vw":4.082387},{"c":3.96,"h":4.0681,"l":3.9,"n":10932,"o":4.06,"t":"2026-07-06T04:00:00Z","v":1741396,"vw":3.963494},{"c":3.95,"h":4.065,"l":3.935,"n":12043,"o":3.98,"t":"2026-07-07T04:00:00Z","v":1855757,"vw":3.987985},{"c":3.93,"h":4.015,"l":3.915,"n":10463,"o":4.01,"t":"2026-07-08T04:00:00Z","v":1413714,"vw":3.942634},{"c":3.87,"h":3.95,"l":3.82,"n":13420,"o":3.95,"t":"2026-07-09T04:00:00Z","v":2142415,"vw":3.855214},{"c":3.93,"h":3.95,"l":3.845,"n":10499,"o":3.87,"t":"2026-07-10T04:00:00Z","v":1226838,"vw":3.923653},{"c":3.89,"h":4,"l":3.87,"n":10857,"o":3.95,"t":"2026-07-13T04:00:00Z","v":1930873,"vw":3.909785},{"c":3.79,"h":3.885,"l":3.79,"n":10440,"o":3.88,"t":"2026-07-14T04:00:00Z","v":1667989,"vw":3.813721},{"c":3.76,"h":3.86,"l":3.73,"n":11936,"o":3.82,"t":"2026-07-15T04:00:00Z","v":2787836,"vw":3.784746},{"c":3.82,"h":3.87,"l":3.7712,"n":12120,"o":3.78,"t":"2026-07-16T04:00:00Z","v":2296624,"vw":3.825539},{"c":3.71,"h":3.9,"l":3.71,"n":12825,"o":3.85,"t":"2026-07-17T04:00:00Z","v":2150063,"vw":3.764512},{"c":3.61,"h":3.7428,"l":3.61,"n":12978,"o":3.73,"t":"2026-07-20T04:00:00Z","v":2657007,"vw":3.649335},{"c":3.65,"h":3.695,"l":3.585,"n":9944,"o":3.65,"t":"2026-07-21T04:00:00Z","v":2189735,"vw":3.64724},{"c":3.58,"h":3.73,"l":3.55,"n":9828,"o":3.64,"t":"2026-07-22T04:00:00Z","v":2255866,"vw":3.610121},{"c":3.51,"h":3.575,"l":3.5,"n":11640,"o":3.55,"t":"2026-07-23T04:00:00Z","v":2166790,"vw":3.520938},{"c":3.51,"h":3.58,"l":3.5,"n":8110,"o":3.51,"t":"2026-07-24T04:00:00Z","v":1290404,"vw":3.5331},{"c":3.58,"h":3.6,"l":3.52,"n":11060,"o":3.52,"t":"2026-07-27T04:00:00Z","v":1954105,"vw":3.576318},{"c":3.66,"h":3.73,"l":3.62,"n":9048,"o":3.62,"t":"2026-07-28T04:00:00Z","v":2232936,"vw":3.682182},{"c":3.73,"h":3.79,"l":3.66,"n":13342,"o":3.66,"t":"2026-07-29T04:00:00Z","v":2348109,"vw":3.738882},{"c":3.61,"h":3.7455,"l":3.57,"n":13129,"o":3.7,"t":"2026-07-30T04:00:00Z","v":2792643,"vw":3.612113},{"c":3.53,"h":3.6,"l":3.52,"n":13382,"o":3.6,"t":"2026-07-31T04:00:00Z","v":1706538,"vw":3.552629},{"c":3.57,"h":3.61,"l":3.5,"n":12659,"o":3.53,"t":"2026-08-03T04:00:00Z","v":2095366,"vw":3.548955},{"c":3.56,"h":3.585,"l":3.52,"n":14152,"o":3.56,"t":"2026-08-04T04:00:00Z","v":1904608,"vw":3.557389},{"c":3.52,"h":3.56,"l":3.42,"n":21306,"o":3.53,"t":"2026-08-05T04:00:00Z","v":3511110,"vw":3.505426},{"c":3.42,"h":3.54,"l":3.42,"n":17780,"o":3.53,"t":"2026-08-06T04:00:00Z","v":2661188,"vw":3.466988},{"c":3.52,"h":3.52,"l":3.42,"n":18693,"o":3.48,"t":"2026-08-07T04:00:00Z","v":2567482,"vw":3.463389},{"c":3.4,"h":3.49,"l":3.35,"n":22638,"o":3.49,"t":"2026-08-10T04:00:00Z","v":3137081,"vw":3.396743},{"c":3.41,"h":3.5,"l":3.365,"n":19853,"o":3.38,"t":"2026-08-11T04:00:00Z","v":2791389,"vw":3.449111},{"c":3.58,"h":3.63,"l":3.405,"n":22465,"o":3.46,"t":"2026-08-12T04:00:00Z","v":5499318,"vw":3.5666},{"c":3.68,"h":3.71,"l":3.565,"n":14510,"o":3.6,"t":"2026-08-13T04:00:00Z","v":2561965,"vw":3.659131},{"c":3.62,"h":3.7,"l":3.58,"n":9750,"o":3.68,"t":"2026-08-14T04:00:00Z","v":1320678,"vw":3.618017},{"c":3.45,"h":3.6067,"l":3.43,"n":9386,"o":3.59,"t":"2026-08-17T04:00:00Z","v":2415518,"vw":3.482635},{"c":3.45,"h":3.5,"l":3.44,"n":8038,"o":3.47,"t":"2026-08-18T04:00:00Z","v":1287746,"vw":3.465692},{"c":3.55,"h":3.59,"l":3.5,"n":8646,"o":3.5,"t":"2026-08-19T04:00:00Z","v":1283562,"vw":3.542942},{"c":3.33,"h":3.515,"l":3.32,"n":11532,"o":3.47,"t":"2026-08-20T04:00:00Z","v":2982121,"vw":3.36959},{"c":3.46,"h":3.475,"l":3.325,"n":9882,"o":3.33,"t":"2026-08-21T04:00:00Z","v":2550310,"vw":3.41268},{"c":3.49,"h":3.53,"l":3.46,"n":8470,"o":3.5,"t":"2026-08-24T04:00:00Z","v":1323416,"vw":3.488679},{"c":3.52,"h":3.54,"l":3.39,"n":9462,"o":3.47,"t":"2026-08-25T04:00:00Z","v":2182568,"vw":3.46713},{"c":3.53,"h":3.55,"l":3.48,"n":6829,"o":3.51,"t":"2026-08-26T04:00:00Z","v":922548,"vw":3.520953},{"c":3.47,"h":3.51,"l":3.43,"n":9371,"o":3.48,"t":"2026-08-27T04:00:00Z","v":1484293,"vw":3.477435},{"c":3.52,"h":3.545,"l":3.48,"n":6869,"o":3.5,"t":"2026-08-28T04:00:00Z","v":1027332,"vw":3.514084},{"c":3.47,"h":3.5439,"l":3.46,"n":9977,"o":3.51,"t":"2026-08-31T04:00:00Z","v":2189368,"vw":3.479106},{"c":3.49,"h":3.56,"l":3.45,"n":10182,"o":3.47,"t":"2026-09-01T04:00:00Z","v":2170531,"vw":3.485504},{"c":3.45,"h":3.525,"l":3.44,"n":7436,"o":3.5,"t":"2026-09-02T04:00:00Z","v":1630985,"vw":3.474504},{"c":3.36,"h":3.45,"l":3.33,"n":10748,"o":3.45,"t":"2026-09-03T04:00:00Z","v":2256002,"vw":3.371921},{"c":3.29,"h":3.375,"l":3.28,"n":11028,"o":3.33,"t":"2026-09-04T04:00:00Z","v":2179503,"vw":3.321342},{"c":3.3,"h":3.325,"l":3.23,"n":11915,"o":3.29,"t":"2026-09-08T04:00:00Z","v":2234245,"vw":3.286574},{"c":3.25,"h":3.31,"l":3.22,"n":10048,"o":3.31,"t":"2026-09-09T04:00:00Z","v":1755498,"vw":3.252597},{"c":3.22,"h":3.2675,"l":3.18,"n":8505,"o":3.24,"t":"2026-09-10T04:00:00Z","v":1807613,"vw":3.215722},{"c":3.15,"h":3.25,"l":3.095,"n":11553,"o":3.24,"t":"2026-09-11T04:00:00Z","v":3428282,"vw":3.158559},{"c":3.16,"h":3.24,"l":3.15,"n":9641,"o":3.17,"t":"2026-09-14T04:00:00Z","v":1988363,"vw":3.184277},{"c":3.16,"h":3.17,"l":3.12,"n":8140,"o":3.16,"t":"2026-09-15T04:00:00Z","v":1487958,"vw":3.147601},{"c":3.14,"h":3.215,"l":3.13,"n":8680,"o":3.18,"t":"2026-09-16T04:00:00Z","v":1981926,"vw":3.162051},{"c":3.04,"h":3.18,"l":3.04,"n":9965,"o":3.16,"t":"2026-09-17T04:00:00Z","v":2306946,"vw":3.103308},{"c":2.88,"h":3.04,"l":2.87,"n":14893,"o":3.04,"t":"2026-09-18T04:00:00Z","v":5581218,"vw":2.931739},{"c":2.93,"h":2.96,"l":2.89,"n":9772,"o":2.9,"t":"2026-09-21T04:00:00Z","v":2303884,"vw":2.932752},{"c":3.04,"h":3.06,"l":2.97,"n":6625,"o":2.97,"t":"2026-09-22T04:00:00Z","v":1858802,"vw":3.028348},{"c":2.98,"h":3.06,"l":2.96,"n":6644,"o":3.04,"t":"2026-09-23T04:00:00Z","v":1115761,"vw":2.999431},{"c":3.02,"h":3.05,"l":2.93,"n":9200,"o":2.99,"t":"2026-09-24T04:00:00Z","v":2085407,"vw":2.99939},{"c":3.1,"h":3.13,"l":3,"n":8569,"o":3.06,"t":"2026-09-25T04:00:00Z","v":1627913,"vw":3.070388},{"c":3.06,"h":3.16,"l":3.06,"n":8173,"o":3.115,"t":"2026-09-28T04:00:00Z","v":1792289,"vw":3.084044},{"c":3.07,"h":3.11,"l":3.02,"n":12752,"o":3.06,"t":"2026-09-29T04:00:00Z","v":3096544,"vw":3.07949},{"c":2.87,"h":3.02,"l":2.83,"n":11204,"o":2.99,"t":"2026-09-30T04:00:00Z","v":2747214,"vw":2.897042},{"c":2.93,"h":2.93,"l":2.82,"n":8266,"o":2.86,"t":"2026-10-01T04:00:00Z","v":1917781,"vw":2.88829},{"c":2.69,"h":2.945,"l":2.68,"n":11781,"o":2.94,"t":"2026-10-02T04:00:00Z","v":2734941,"vw":2.789957},{"c":2.54,"h":2.68,"l":2.465,"n":14135,"o":2.68,"t":"2026-10-05T04:00:00Z","v":4301384,"vw":2.518209},{"c":2.44,"h":2.55,"l":2.4,"n":11927,"o":2.55,"t":"2026-10-06T04:00:00Z","v":3296500,"vw":2.452055},{"c":2.53,"h":2.58,"l":2.4428,"n":13847,"o":2.45,"t":"2026-10-07T04:00:00Z","v":2565131,"vw":2.533681},{"c":2.62,"h":2.63,"l":2.51,"n":11107,"o":2.52,"t":"2026-10-08T04:00:00Z","v":2311275,"vw":2.597781},{"c":2.4,"h":2.62,"l":2.4,"n":9461,"o":2.59,"t":"2026-10-09T04:00:00Z","v":2083707,"vw":2.446318},{"c":2.44,"h":2.48,"l":2.37,"n":7397,"o":2.4,"t":"2026-10-12T04:00:00Z","v":1913860,"vw":2.435637},{"c":2.43,"h":2.4857,"l":2.42,"n":6637,"o":2.47,"t":"2026-10-13T04:00:00Z","v":1197282,"vw":2.440566},{"c":2.42,"h":2.48,"l":2.41,"n":5209,"o":2.45,"t":"2026-10-14T04:00:00Z","v":1229919,"vw":2.44161},{"c":2.42,"h":2.56,"l":2.42,"n":7326,"o":2.48,"t":"2026-10-15T04:00:00Z","v":1336108,"vw":2.478092},{"c":2.29,"h":2.44,"l":2.25,"n":7532,"o":2.44,"t":"2026-10-16T04:00:00Z","v":2723683,"vw":2.307425},{"c":2.2,"h":2.29,"l":2.18,"n":7460,"o":2.26,"t":"2026-10-19T04:00:00Z","v":1763782,"vw":2.213653},{"c":2.19,"h":2.295,"l":2.18,"n":7105,"o":2.21,"t":"2026-10-20T04:00:00Z","v":1662627,"vw":2.228635},{"c":2.12,"h":2.2,"l":2.1,"n":8283,"o":2.19,"t":"2026-10-21T04:00:00Z","v":1750513,"vw":2.142072},{"c":2.15,"h":2.225,"l":2.13,"n":8464,"o":2.14,"t":"2026-10-22T04:00:00Z","v":1910762,"vw":2.169281}],"volatilityBars":[{"c":2.88,"h":2.93,"l":2.88,"n":12,"o":2.93,"t":"2026-09-21T08:00:00Z","v":1021,"vw":2.891402},{"c":2.8508,"h":2.8508,"l":2.8508,"n":1,"o":2.8508,"t":"2026-09-21T08:15:00Z","v":100,"vw":2.8508},{"c":2.8999,"h":2.92,"l":2.8801,"n":29,"o":2.92,"t":"2026-09-21T11:00:00Z","v":21959,"vw":2.887678},{"c":2.9,"h":2.9,"l":2.8999,"n":2,"o":2.8999,"t":"2026-09-21T11:15:00Z","v":19342,"vw":2.899989},{"c":2.8998,"h":2.8998,"l":2.8991,"n":2,"o":2.8991,"t":"2026-09-21T11:30:00Z","v":2000,"vw":2.89945},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-21T11:45:00Z","v":150,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-21T12:00:00Z","v":300,"vw":2.9},{"c":2.895,"h":2.9,"l":2.895,"n":2,"o":2.9,"t":"2026-09-21T12:45:00Z","v":350,"vw":2.897857},{"c":2.8997,"h":2.8997,"l":2.89,"n":12,"o":2.89,"t":"2026-09-21T13:00:00Z","v":1189,"vw":2.891637},{"c":2.8983,"h":2.8983,"l":2.8983,"n":2,"o":2.8983,"t":"2026-09-21T13:15:00Z","v":301,"vw":2.8983},{"c":2.92,"h":2.94,"l":2.89,"n":584,"o":2.9,"t":"2026-09-21T13:30:00Z","v":105439,"vw":2.915758},{"c":2.925,"h":2.93,"l":2.91,"n":305,"o":2.92,"t":"2026-09-21T13:45:00Z","v":91109,"vw":2.918207},{"c":2.925,"h":2.93,"l":2.92,"n":249,"o":2.925,"t":"2026-09-21T14:00:00Z","v":67236,"vw":2.924352},{"c":2.93,"h":2.9476,"l":2.925,"n":372,"o":2.93,"t":"2026-09-21T14:15:00Z","v":206881,"vw":2.932083},{"c":2.92,"h":2.93,"l":2.91,"n":215,"o":2.93,"t":"2026-09-21T14:30:00Z","v":32813,"vw":2.918516},{"c":2.925,"h":2.93,"l":2.915,"n":114,"o":2.915,"t":"2026-09-21T14:45:00Z","v":16965,"vw":2.922006},{"c":2.92,"h":2.93,"l":2.92,"n":124,"o":2.925,"t":"2026-09-21T15:00:00Z","v":14492,"vw":2.925619},{"c":2.935,"h":2.94,"l":2.92,"n":244,"o":2.9276,"t":"2026-09-21T15:15:00Z","v":31121,"vw":2.931209},{"c":2.93,"h":2.94,"l":2.93,"n":158,"o":2.935,"t":"2026-09-21T15:30:00Z","v":20470,"vw":2.936386},{"c":2.93,"h":2.94,"l":2.93,"n":189,"o":2.93,"t":"2026-09-21T15:45:00Z","v":21330,"vw":2.935237},{"c":2.935,"h":2.94,"l":2.925,"n":335,"o":2.93,"t":"2026-09-21T16:00:00Z","v":68070,"vw":2.931688},{"c":2.945,"h":2.95,"l":2.93,"n":320,"o":2.935,"t":"2026-09-21T16:15:00Z","v":52761,"vw":2.936965},{"c":2.95,"h":2.96,"l":2.945,"n":316,"o":2.945,"t":"2026-09-21T16:30:00Z","v":64531,"vw":2.950732},{"c":2.945,"h":2.955,"l":2.94,"n":319,"o":2.955,"t":"2026-09-21T16:45:00Z","v":41511,"vw":2.947899},{"c":2.955,"h":2.96,"l":2.94,"n":228,"o":2.945,"t":"2026-09-21T17:00:00Z","v":37696,"vw":2.94875},{"c":2.94,"h":2.96,"l":2.94,"n":265,"o":2.955,"t":"2026-09-21T17:15:00Z","v":47928,"vw":2.949569},{"c":2.945,"h":2.95,"l":2.93,"n":387,"o":2.945,"t":"2026-09-21T17:30:00Z","v":119888,"vw":2.94109},{"c":2.945,"h":2.95,"l":2.94,"n":193,"o":2.945,"t":"2026-09-21T17:45:00Z","v":26539,"vw":2.943791},{"c":2.935,"h":2.95,"l":2.9323,"n":285,"o":2.945,"t":"2026-09-21T18:00:00Z","v":66427,"vw":2.940209},{"c":2.9377,"h":2.945,"l":2.93,"n":311,"o":2.935,"t":"2026-09-21T18:15:00Z","v":50287,"vw":2.938412},{"c":2.935,"h":2.94,"l":2.93,"n":302,"o":2.935,"t":"2026-09-21T18:30:00Z","v":28014,"vw":2.936118},{"c":2.935,"h":2.94,"l":2.9337,"n":290,"o":2.935,"t":"2026-09-21T18:45:00Z","v":23335,"vw":2.935279},{"c":2.935,"h":2.94,"l":2.93,"n":398,"o":2.935,"t":"2026-09-21T19:00:00Z","v":107341,"vw":2.935075},{"c":2.93,"h":2.945,"l":2.925,"n":677,"o":2.935,"t":"2026-09-21T19:15:00Z","v":259355,"vw":2.934488},{"c":2.93,"h":2.94,"l":2.93,"n":585,"o":2.935,"t":"2026-09-21T19:30:00Z","v":58640,"vw":2.932261},{"c":2.92,"h":2.945,"l":2.92,"n":1632,"o":2.93,"t":"2026-09-21T19:45:00Z","v":287050,"vw":2.930208},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-09-21T20:00:00Z","v":278794,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-21T20:15:00Z","v":210,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-21T20:30:00Z","v":6820,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-21T21:00:00Z","v":1000,"vw":2.94},{"c":2.92,"h":2.92,"l":2.91,"n":5,"o":2.91,"t":"2026-09-21T21:30:00Z","v":1400,"vw":2.918906},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-22T08:00:00Z","v":125,"vw":2.91},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-09-22T11:15:00Z","v":1000,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-09-22T13:15:00Z","v":7413,"vw":2.96},{"c":3.0315,"h":3.0395,"l":2.97,"n":377,"o":2.97,"t":"2026-09-22T13:30:00Z","v":155846,"vw":3.000946},{"c":3.014,"h":3.035,"l":3.014,"n":228,"o":3.035,"t":"2026-09-22T13:45:00Z","v":53783,"vw":3.023427},{"c":3.04,"h":3.04,"l":3.02,"n":301,"o":3.02,"t":"2026-09-22T14:00:00Z","v":81843,"vw":3.029251},{"c":3.0577,"h":3.06,"l":3.035,"n":297,"o":3.04,"t":"2026-09-22T14:15:00Z","v":96402,"vw":3.044415},{"c":3.04,"h":3.055,"l":3.0301,"n":422,"o":3.05,"t":"2026-09-22T14:30:00Z","v":110219,"vw":3.04828},{"c":3.025,"h":3.04,"l":3.02,"n":193,"o":3.04,"t":"2026-09-22T14:45:00Z","v":45715,"vw":3.031021},{"c":3.045,"h":3.045,"l":3.02,"n":150,"o":3.02,"t":"2026-09-22T15:00:00Z","v":40366,"vw":3.032445},{"c":3.045,"h":3.05,"l":3.045,"n":63,"o":3.045,"t":"2026-09-22T15:15:00Z","v":8731,"vw":3.046817},{"c":3.045,"h":3.045,"l":3.035,"n":151,"o":3.045,"t":"2026-09-22T15:30:00Z","v":50305,"vw":3.040959},{"c":3.035,"h":3.05,"l":3.035,"n":136,"o":3.045,"t":"2026-09-22T15:45:00Z","v":33481,"vw":3.041712},{"c":3.0323,"h":3.05,"l":3.03,"n":175,"o":3.035,"t":"2026-09-22T16:00:00Z","v":62096,"vw":3.039851},{"c":3.035,"h":3.045,"l":3.025,"n":238,"o":3.0393,"t":"2026-09-22T16:15:00Z","v":127537,"vw":3.032566},{"c":3.025,"h":3.035,"l":3.02,"n":159,"o":3.035,"t":"2026-09-22T16:30:00Z","v":43627,"vw":3.029575},{"c":3.025,"h":3.03,"l":3.0201,"n":100,"o":3.03,"t":"2026-09-22T16:45:00Z","v":27210,"vw":3.023669},{"c":3.005,"h":3.025,"l":3,"n":209,"o":3.025,"t":"2026-09-22T17:00:00Z","v":60818,"vw":3.016205},{"c":3,"h":3.01,"l":3,"n":186,"o":3.005,"t":"2026-09-22T17:15:00Z","v":42658,"vw":3.003361},{"c":3.0184,"h":3.0184,"l":3,"n":253,"o":3,"t":"2026-09-22T17:30:00Z","v":40302,"vw":3.006327},{"c":3.015,"h":3.02,"l":3.005,"n":255,"o":3.02,"t":"2026-09-22T17:45:00Z","v":46314,"vw":3.012406},{"c":3.015,"h":3.02,"l":3.01,"n":68,"o":3.02,"t":"2026-09-22T18:00:00Z","v":4846,"vw":3.014472},{"c":3.01,"h":3.02,"l":3.01,"n":98,"o":3.015,"t":"2026-09-22T18:15:00Z","v":16646,"vw":3.013151},{"c":3,"h":3.01,"l":3,"n":152,"o":3.01,"t":"2026-09-22T18:30:00Z","v":37642,"vw":3.007551},{"c":3.005,"h":3.005,"l":3,"n":98,"o":3.005,"t":"2026-09-22T18:45:00Z","v":12552,"vw":3.003594},{"c":3.005,"h":3.01,"l":3,"n":154,"o":3.005,"t":"2026-09-22T19:00:00Z","v":9846,"vw":3.004415},{"c":3.01,"h":3.01,"l":3,"n":136,"o":3.0051,"t":"2026-09-22T19:15:00Z","v":16365,"vw":3.004521},{"c":3.025,"h":3.03,"l":3,"n":373,"o":3,"t":"2026-09-22T19:30:00Z","v":73570,"vw":3.021027},{"c":3.05,"h":3.05,"l":3.015,"n":1194,"o":3.025,"t":"2026-09-22T19:45:00Z","v":335963,"vw":3.032316},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-09-22T20:00:00Z","v":202283,"vw":3.04},{"c":3.0496,"h":3.0496,"l":3.0496,"n":1,"o":3.0496,"t":"2026-09-22T20:45:00Z","v":100,"vw":3.0496},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-22T23:15:00Z","v":147,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-22T23:30:00Z","v":355,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-23T09:45:00Z","v":905,"vw":3.04},{"c":3.0459,"h":3.0459,"l":3.0459,"n":1,"o":3.0459,"t":"2026-09-23T12:15:00Z","v":300,"vw":3.0459},{"c":3.0481,"h":3.0481,"l":3.0198,"n":2,"o":3.0198,"t":"2026-09-23T12:30:00Z","v":1455,"vw":3.03925},{"c":3.04,"h":3.05,"l":3.04,"n":10,"o":3.04,"t":"2026-09-23T12:45:00Z","v":726,"vw":3.044551},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-09-23T13:15:00Z","v":250,"vw":3.045},{"c":3.04,"h":3.06,"l":3.04,"n":286,"o":3.04,"t":"2026-09-23T13:30:00Z","v":92607,"vw":3.046943},{"c":3.004,"h":3.0399,"l":3.004,"n":290,"o":3.0399,"t":"2026-09-23T13:45:00Z","v":33115,"vw":3.016746},{"c":3.0056,"h":3.01,"l":3,"n":157,"o":3.005,"t":"2026-09-23T14:00:00Z","v":61683,"vw":3.003632},{"c":3.01,"h":3.015,"l":2.995,"n":325,"o":3,"t":"2026-09-23T14:15:00Z","v":113997,"vw":3.002712},{"c":3.015,"h":3.02,"l":3.01,"n":136,"o":3.015,"t":"2026-09-23T14:30:00Z","v":21163,"vw":3.014423},{"c":3.01,"h":3.02,"l":3.01,"n":107,"o":3.015,"t":"2026-09-23T14:45:00Z","v":5623,"vw":3.013381},{"c":3.005,"h":3.015,"l":3,"n":229,"o":3.01,"t":"2026-09-23T15:00:00Z","v":52016,"vw":3.00771},{"c":3.0176,"h":3.02,"l":3,"n":123,"o":3.0005,"t":"2026-09-23T15:15:00Z","v":19068,"vw":3.008473},{"c":3.01,"h":3.02,"l":3.01,"n":140,"o":3.01,"t":"2026-09-23T15:30:00Z","v":16245,"vw":3.01092},{"c":3.0199,"h":3.0199,"l":3.01,"n":101,"o":3.015,"t":"2026-09-23T15:45:00Z","v":9167,"vw":3.016621},{"c":3.02,"h":3.02,"l":3.005,"n":209,"o":3.011,"t":"2026-09-23T16:00:00Z","v":33461,"vw":3.009227},{"c":3.015,"h":3.02,"l":3.01,"n":128,"o":3.02,"t":"2026-09-23T16:15:00Z","v":26982,"vw":3.01597},{"c":3.0124,"h":3.02,"l":3.005,"n":201,"o":3.015,"t":"2026-09-23T16:30:00Z","v":44693,"vw":3.010938},{"c":3.005,"h":3.015,"l":3.005,"n":151,"o":3.015,"t":"2026-09-23T16:45:00Z","v":15880,"vw":3.010854},{"c":3.005,"h":3.01,"l":2.995,"n":183,"o":3.01,"t":"2026-09-23T17:00:00Z","v":35501,"vw":3.002603},{"c":3,"h":3.0071,"l":3,"n":43,"o":3.005,"t":"2026-09-23T17:15:00Z","v":3668,"vw":3.003914},{"c":3,"h":3.01,"l":3,"n":87,"o":3.005,"t":"2026-09-23T17:30:00Z","v":9729,"vw":3.006342},{"c":3.005,"h":3.01,"l":3,"n":103,"o":3.005,"t":"2026-09-23T17:45:00Z","v":8342,"vw":3.005272},{"c":3,"h":3.0072,"l":3,"n":71,"o":3,"t":"2026-09-23T18:00:00Z","v":5198,"vw":3.003544},{"c":3,"h":3.005,"l":3,"n":84,"o":3.005,"t":"2026-09-23T18:15:00Z","v":4179,"vw":3.001061},{"c":3.005,"h":3.01,"l":3,"n":162,"o":3,"t":"2026-09-23T18:30:00Z","v":12966,"vw":3.004842},{"c":2.995,"h":3.01,"l":2.995,"n":305,"o":3.005,"t":"2026-09-23T18:45:00Z","v":42677,"vw":3.0003},{"c":2.985,"h":2.995,"l":2.975,"n":371,"o":2.995,"t":"2026-09-23T19:00:00Z","v":62560,"vw":2.983506},{"c":2.98,"h":2.9899,"l":2.98,"n":270,"o":2.985,"t":"2026-09-23T19:15:00Z","v":29998,"vw":2.985899},{"c":2.97,"h":2.985,"l":2.97,"n":399,"o":2.985,"t":"2026-09-23T19:30:00Z","v":36022,"vw":2.980381},{"c":2.985,"h":2.985,"l":2.96,"n":1246,"o":2.975,"t":"2026-09-23T19:45:00Z","v":191386,"vw":2.973127},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-23T20:00:00Z","v":110504,"vw":2.98},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-23T22:00:00Z","v":100,"vw":3.01},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-09-24T11:30:00Z","v":181,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-24T12:45:00Z","v":200,"vw":2.98},{"c":2.99,"h":3.01,"l":2.99,"n":236,"o":2.99,"t":"2026-09-24T13:30:00Z","v":36844,"vw":2.997899},{"c":2.975,"h":2.99,"l":2.97,"n":189,"o":2.99,"t":"2026-09-24T13:45:00Z","v":35916,"vw":2.981349},{"c":2.975,"h":2.99,"l":2.97,"n":202,"o":2.9799,"t":"2026-09-24T14:00:00Z","v":28499,"vw":2.978257},{"c":2.98,"h":2.985,"l":2.9716,"n":144,"o":2.975,"t":"2026-09-24T14:15:00Z","v":23092,"vw":2.979266},{"c":2.955,"h":2.975,"l":2.955,"n":366,"o":2.97,"t":"2026-09-24T14:30:00Z","v":96564,"vw":2.964151},{"c":2.945,"h":2.96,"l":2.945,"n":292,"o":2.955,"t":"2026-09-24T14:45:00Z","v":36640,"vw":2.951516},{"c":2.945,"h":2.95,"l":2.94,"n":187,"o":2.945,"t":"2026-09-24T15:00:00Z","v":22600,"vw":2.942714},{"c":2.935,"h":2.95,"l":2.93,"n":705,"o":2.9413,"t":"2026-09-24T15:15:00Z","v":233262,"vw":2.940218},{"c":2.955,"h":2.96,"l":2.935,"n":332,"o":2.935,"t":"2026-09-24T15:30:00Z","v":67248,"vw":2.948159},{"c":2.97,"h":2.97,"l":2.955,"n":151,"o":2.96,"t":"2026-09-24T15:45:00Z","v":19770,"vw":2.961329},{"c":2.955,"h":2.97,"l":2.945,"n":445,"o":2.965,"t":"2026-09-24T16:00:00Z","v":97680,"vw":2.954995},{"c":3,"h":3,"l":2.955,"n":442,"o":2.96,"t":"2026-09-24T16:15:00Z","v":88516,"vw":2.98045},{"c":2.995,"h":3.005,"l":2.9901,"n":243,"o":2.9924,"t":"2026-09-24T16:30:00Z","v":71830,"vw":2.999103},{"c":2.9999,"h":3.005,"l":2.99,"n":231,"o":3,"t":"2026-09-24T16:45:00Z","v":32588,"vw":2.998991},{"c":2.995,"h":3,"l":2.9901,"n":135,"o":2.995,"t":"2026-09-24T17:00:00Z","v":11380,"vw":2.995861},{"c":2.995,"h":3,"l":2.9938,"n":167,"o":3,"t":"2026-09-24T17:15:00Z","v":18848,"vw":2.998523},{"c":3,"h":3,"l":2.99,"n":109,"o":3,"t":"2026-09-24T17:30:00Z","v":11141,"vw":2.996995},{"c":2.995,"h":3,"l":2.99,"n":151,"o":3,"t":"2026-09-24T17:45:00Z","v":34536,"vw":2.995583},{"c":3.005,"h":3.0057,"l":2.99,"n":264,"o":3,"t":"2026-09-24T18:00:00Z","v":54811,"vw":2.99862},{"c":3.02,"h":3.025,"l":3.0024,"n":276,"o":3.005,"t":"2026-09-24T18:15:00Z","v":54292,"vw":3.01435},{"c":3.0116,"h":3.025,"l":3.0116,"n":175,"o":3.025,"t":"2026-09-24T18:30:00Z","v":38082,"vw":3.01875},{"c":3.015,"h":3.02,"l":3.01,"n":201,"o":3.01,"t":"2026-09-24T18:45:00Z","v":28754,"vw":3.014247},{"c":3.005,"h":3.015,"l":3,"n":244,"o":3.015,"t":"2026-09-24T19:00:00Z","v":26590,"vw":3.007437},{"c":3.025,"h":3.03,"l":3.005,"n":393,"o":3.01,"t":"2026-09-24T19:15:00Z","v":58664,"vw":3.018455},{"c":3.04,"h":3.04,"l":3.02,"n":652,"o":3.025,"t":"2026-09-24T19:30:00Z","v":92815,"vw":3.031774},{"c":3.04,"h":3.05,"l":3.03,"n":1933,"o":3.035,"t":"2026-09-24T19:45:00Z","v":538684,"vw":3.039485},{"c":3.02,"h":3.02,"l":3.02,"n":14,"o":3.02,"t":"2026-09-24T20:00:00Z","v":211168,"vw":3.02},{"c":3.0218,"h":3.0218,"l":3.0218,"n":1,"o":3.0218,"t":"2026-09-24T22:30:00Z","v":1082,"vw":3.0218},{"c":3.05,"h":3.06,"l":3.05,"n":4,"o":3.06,"t":"2026-09-25T11:00:00Z","v":549,"vw":3.055456},{"c":3.05,"h":3.0585,"l":3.05,"n":3,"o":3.0585,"t":"2026-09-25T12:00:00Z","v":1377,"vw":3.055628},{"c":3.06,"h":3.06,"l":3.045,"n":6,"o":3.045,"t":"2026-09-25T12:30:00Z","v":1000,"vw":3.052692},{"c":3.03,"h":3.04,"l":3.03,"n":2,"o":3.04,"t":"2026-09-25T13:00:00Z","v":2000,"vw":3.0395},{"c":3.014,"h":3.06,"l":3,"n":355,"o":3.06,"t":"2026-09-25T13:30:00Z","v":53380,"vw":3.027215},{"c":3.014,"h":3.015,"l":3.004,"n":188,"o":3.015,"t":"2026-09-25T13:45:00Z","v":18665,"vw":3.012037},{"c":3.0085,"h":3.02,"l":3,"n":116,"o":3.014,"t":"2026-09-25T14:00:00Z","v":15851,"vw":3.006185},{"c":3.03,"h":3.035,"l":3.01,"n":359,"o":3.01,"t":"2026-09-25T14:15:00Z","v":29687,"vw":3.022879},{"c":3.0399,"h":3.04,"l":3.025,"n":144,"o":3.03,"t":"2026-09-25T14:30:00Z","v":18338,"vw":3.032021},{"c":3.035,"h":3.045,"l":3.025,"n":324,"o":3.035,"t":"2026-09-25T14:45:00Z","v":58276,"vw":3.033992},{"c":3.0358,"h":3.05,"l":3.035,"n":229,"o":3.04,"t":"2026-09-25T15:00:00Z","v":29877,"vw":3.041167},{"c":3.035,"h":3.04,"l":3.03,"n":149,"o":3.04,"t":"2026-09-25T15:15:00Z","v":14867,"vw":3.035151},{"c":3.025,"h":3.035,"l":3.015,"n":357,"o":3.035,"t":"2026-09-25T15:30:00Z","v":52678,"vw":3.023417},{"c":3.035,"h":3.04,"l":3.025,"n":277,"o":3.025,"t":"2026-09-25T15:45:00Z","v":30882,"vw":3.031331},{"c":3.045,"h":3.05,"l":3.04,"n":365,"o":3.04,"t":"2026-09-25T16:00:00Z","v":64963,"vw":3.047453},{"c":3.05,"h":3.05,"l":3.04,"n":249,"o":3.045,"t":"2026-09-25T16:15:00Z","v":11464,"vw":3.045852},{"c":3.0428,"h":3.055,"l":3.035,"n":367,"o":3.045,"t":"2026-09-25T16:30:00Z","v":74711,"vw":3.045969},{"c":3.05,"h":3.05,"l":3.04,"n":183,"o":3.04,"t":"2026-09-25T16:45:00Z","v":13310,"vw":3.046288},{"c":3.05,"h":3.05,"l":3.04,"n":133,"o":3.045,"t":"2026-09-25T17:00:00Z","v":16143,"vw":3.045785},{"c":3.0402,"h":3.05,"l":3.04,"n":149,"o":3.045,"t":"2026-09-25T17:15:00Z","v":10120,"vw":3.041861},{"c":3.045,"h":3.05,"l":3.04,"n":224,"o":3.05,"t":"2026-09-25T17:30:00Z","v":73672,"vw":3.046824},{"c":3.05,"h":3.05,"l":3.04,"n":214,"o":3.045,"t":"2026-09-25T17:45:00Z","v":13143,"vw":3.046166},{"c":3.04,"h":3.05,"l":3.04,"n":239,"o":3.045,"t":"2026-09-25T18:00:00Z","v":40829,"vw":3.042593},{"c":3.0476,"h":3.05,"l":3.04,"n":213,"o":3.05,"t":"2026-09-25T18:15:00Z","v":18088,"vw":3.044341},{"c":3.045,"h":3.05,"l":3.045,"n":177,"o":3.045,"t":"2026-09-25T18:30:00Z","v":12545,"vw":3.045206},{"c":3.05,"h":3.05,"l":3.04,"n":247,"o":3.045,"t":"2026-09-25T18:45:00Z","v":22045,"vw":3.047648},{"c":3.075,"h":3.0799,"l":3.0425,"n":482,"o":3.045,"t":"2026-09-25T19:00:00Z","v":138826,"vw":3.062775},{"c":3.075,"h":3.08,"l":3.07,"n":374,"o":3.075,"t":"2026-09-25T19:15:00Z","v":27870,"vw":3.07333},{"c":3.09,"h":3.09,"l":3.075,"n":496,"o":3.075,"t":"2026-09-25T19:30:00Z","v":89526,"vw":3.082592},{"c":3.13,"h":3.13,"l":3.085,"n":1241,"o":3.09,"t":"2026-09-25T19:45:00Z","v":341619,"vw":3.109688},{"c":3.105,"h":3.12,"l":3.1,"n":26,"o":3.12,"t":"2026-09-25T20:00:00Z","v":315067,"vw":3.100039},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-25T21:15:00Z","v":101,"vw":3.14},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-25T23:15:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-09-28T08:30:00Z","v":200,"vw":3.12},{"c":3.1,"h":3.1369,"l":3.1,"n":18,"o":3.1369,"t":"2026-09-28T11:00:00Z","v":2106,"vw":3.123769},{"c":3.11,"h":3.12,"l":3.11,"n":6,"o":3.1194,"t":"2026-09-28T12:00:00Z","v":1600,"vw":3.11801},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-28T12:15:00Z","v":200,"vw":3.11},{"c":3.1181,"h":3.1181,"l":3.1181,"n":1,"o":3.1181,"t":"2026-09-28T12:30:00Z","v":180,"vw":3.1181},{"c":3.13,"h":3.14,"l":3.11,"n":31,"o":3.11,"t":"2026-09-28T13:15:00Z","v":11240,"vw":3.121214},{"c":3.114,"h":3.14,"l":3.11,"n":349,"o":3.115,"t":"2026-09-28T13:30:00Z","v":64355,"vw":3.120029},{"c":3.1076,"h":3.125,"l":3.1,"n":220,"o":3.114,"t":"2026-09-28T13:45:00Z","v":69737,"vw":3.108835},{"c":3.145,"h":3.155,"l":3.104,"n":381,"o":3.105,"t":"2026-09-28T14:00:00Z","v":79133,"vw":3.13678},{"c":3.16,"h":3.16,"l":3.14,"n":326,"o":3.15,"t":"2026-09-28T14:15:00Z","v":54924,"vw":3.151012},{"c":3.12,"h":3.16,"l":3.12,"n":416,"o":3.155,"t":"2026-09-28T14:30:00Z","v":83400,"vw":3.13502},{"c":3.115,"h":3.1299,"l":3.11,"n":259,"o":3.12,"t":"2026-09-28T14:45:00Z","v":37798,"vw":3.119459},{"c":3.105,"h":3.1199,"l":3.1,"n":234,"o":3.11,"t":"2026-09-28T15:00:00Z","v":25571,"vw":3.107344},{"c":3.095,"h":3.105,"l":3.09,"n":252,"o":3.105,"t":"2026-09-28T15:15:00Z","v":38867,"vw":3.09903},{"c":3.095,"h":3.1,"l":3.09,"n":149,"o":3.09,"t":"2026-09-28T15:30:00Z","v":19442,"vw":3.092242},{"c":3.08,"h":3.095,"l":3.08,"n":239,"o":3.095,"t":"2026-09-28T15:45:00Z","v":34921,"vw":3.088545},{"c":3.08,"h":3.09,"l":3.08,"n":231,"o":3.08,"t":"2026-09-28T16:00:00Z","v":19208,"vw":3.0824},{"c":3.075,"h":3.1,"l":3.06,"n":640,"o":3.085,"t":"2026-09-28T16:15:00Z","v":173835,"vw":3.073667},{"c":3.07,"h":3.075,"l":3.06,"n":240,"o":3.075,"t":"2026-09-28T16:30:00Z","v":47076,"vw":3.067383},{"c":3.075,"h":3.08,"l":3.06,"n":309,"o":3.07,"t":"2026-09-28T16:45:00Z","v":82973,"vw":3.065152},{"c":3.085,"h":3.09,"l":3.07,"n":290,"o":3.075,"t":"2026-09-28T17:00:00Z","v":58452,"vw":3.080217},{"c":3.075,"h":3.085,"l":3.075,"n":256,"o":3.083,"t":"2026-09-28T17:15:00Z","v":35565,"vw":3.079935},{"c":3.07,"h":3.08,"l":3.06,"n":380,"o":3.08,"t":"2026-09-28T17:30:00Z","v":65286,"vw":3.068629},{"c":3.0676,"h":3.07,"l":3.065,"n":162,"o":3.07,"t":"2026-09-28T17:45:00Z","v":16424,"vw":3.06658},{"c":3.07,"h":3.0777,"l":3.06,"n":212,"o":3.065,"t":"2026-09-28T18:00:00Z","v":87438,"vw":3.069307},{"c":3.07,"h":3.07,"l":3.06,"n":153,"o":3.0672,"t":"2026-09-28T18:15:00Z","v":27558,"vw":3.064806},{"c":3.065,"h":3.07,"l":3.06,"n":217,"o":3.07,"t":"2026-09-28T18:30:00Z","v":20840,"vw":3.065745},{"c":3.07,"h":3.07,"l":3.06,"n":206,"o":3.065,"t":"2026-09-28T18:45:00Z","v":35468,"vw":3.064325},{"c":3.07,"h":3.07,"l":3.06,"n":193,"o":3.065,"t":"2026-09-28T19:00:00Z","v":17718,"vw":3.06672},{"c":3.075,"h":3.08,"l":3.065,"n":258,"o":3.07,"t":"2026-09-28T19:15:00Z","v":28692,"vw":3.073446},{"c":3.0899,"h":3.09,"l":3.07,"n":365,"o":3.075,"t":"2026-09-28T19:30:00Z","v":67037,"vw":3.077069},{"c":3.06,"h":3.09,"l":3.06,"n":1000,"o":3.09,"t":"2026-09-28T19:45:00Z","v":236331,"vw":3.070932},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-09-28T20:00:00Z","v":235258,"vw":3.06},{"c":3.0787,"h":3.0787,"l":3.0787,"n":1,"o":3.0787,"t":"2026-09-28T20:45:00Z","v":100,"vw":3.0787},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-28T22:00:00Z","v":400,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-28T22:45:00Z","v":1000,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-29T11:00:00Z","v":650,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-29T11:45:00Z","v":261,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-09-29T12:15:00Z","v":203,"vw":3.06},{"c":3.04,"h":3.04,"l":3.04,"n":13,"o":3.04,"t":"2026-09-29T12:30:00Z","v":1905,"vw":3.04},{"c":3.0615,"h":3.0615,"l":3.0416,"n":4,"o":3.0416,"t":"2026-09-29T12:45:00Z","v":297,"vw":3.048534},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-29T13:00:00Z","v":200,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-09-29T13:15:00Z","v":200,"vw":3.06},{"c":3.055,"h":3.07,"l":3.02,"n":701,"o":3.06,"t":"2026-09-29T13:30:00Z","v":563031,"vw":3.057803},{"c":3.07,"h":3.07,"l":3.05,"n":64,"o":3.055,"t":"2026-09-29T13:45:00Z","v":10379,"vw":3.062774},{"c":3.08,"h":3.1,"l":3.07,"n":358,"o":3.07,"t":"2026-09-29T14:00:00Z","v":69773,"vw":3.08457},{"c":3.075,"h":3.085,"l":3.064,"n":385,"o":3.085,"t":"2026-09-29T14:15:00Z","v":36002,"vw":3.073582},{"c":3.055,"h":3.085,"l":3.05,"n":584,"o":3.075,"t":"2026-09-29T14:30:00Z","v":106787,"vw":3.073934},{"c":3.07,"h":3.08,"l":3.06,"n":298,"o":3.06,"t":"2026-09-29T14:45:00Z","v":51214,"vw":3.067888},{"c":3.07,"h":3.07,"l":3.06,"n":371,"o":3.07,"t":"2026-09-29T15:00:00Z","v":56237,"vw":3.063997},{"c":3.08,"h":3.08,"l":3.07,"n":449,"o":3.07,"t":"2026-09-29T15:15:00Z","v":48266,"vw":3.073327},{"c":3.08,"h":3.08,"l":3.075,"n":246,"o":3.08,"t":"2026-09-29T15:30:00Z","v":17333,"vw":3.07905},{"c":3.08,"h":3.08,"l":3.07,"n":365,"o":3.08,"t":"2026-09-29T15:45:00Z","v":38055,"vw":3.074116},{"c":3.09,"h":3.09,"l":3.075,"n":351,"o":3.08,"t":"2026-09-29T16:00:00Z","v":44408,"vw":3.081144},{"c":3.09,"h":3.09,"l":3.08,"n":453,"o":3.09,"t":"2026-09-29T16:15:00Z","v":40640,"vw":3.086222},{"c":3.09,"h":3.1,"l":3.08,"n":497,"o":3.0829,"t":"2026-09-29T16:30:00Z","v":161233,"vw":3.090816},{"c":3.09,"h":3.09,"l":3.085,"n":334,"o":3.088,"t":"2026-09-29T16:45:00Z","v":43643,"vw":3.086708},{"c":3.09,"h":3.09,"l":3.08,"n":364,"o":3.09,"t":"2026-09-29T17:00:00Z","v":31890,"vw":3.088258},{"c":3.09,"h":3.09,"l":3.08,"n":334,"o":3.09,"t":"2026-09-29T17:15:00Z","v":22643,"vw":3.087737},{"c":3.11,"h":3.11,"l":3.0817,"n":533,"o":3.09,"t":"2026-09-29T17:30:00Z","v":75809,"vw":3.096357},{"c":3.085,"h":3.11,"l":3.085,"n":644,"o":3.11,"t":"2026-09-29T17:45:00Z","v":166631,"vw":3.099915},{"c":3.1,"h":3.1,"l":3.085,"n":483,"o":3.085,"t":"2026-09-29T18:00:00Z","v":111166,"vw":3.095636},{"c":3.06,"h":3.105,"l":3.06,"n":671,"o":3.1,"t":"2026-09-29T18:15:00Z","v":121430,"vw":3.088701},{"c":3.06,"h":3.06,"l":3.05,"n":253,"o":3.06,"t":"2026-09-29T18:30:00Z","v":34409,"vw":3.058123},{"c":3.06,"h":3.06,"l":3.05,"n":334,"o":3.06,"t":"2026-09-29T18:45:00Z","v":32197,"vw":3.056263},{"c":3.08,"h":3.08,"l":3.055,"n":433,"o":3.06,"t":"2026-09-29T19:00:00Z","v":120813,"vw":3.066972},{"c":3.08,"h":3.08,"l":3.075,"n":328,"o":3.08,"t":"2026-09-29T19:15:00Z","v":39085,"vw":3.078844},{"c":3.095,"h":3.1,"l":3.075,"n":701,"o":3.08,"t":"2026-09-29T19:30:00Z","v":161600,"vw":3.089753},{"c":3.07,"h":3.11,"l":3.07,"n":1961,"o":3.095,"t":"2026-09-29T19:45:00Z","v":645814,"vw":3.092492},{"c":3.05,"h":3.09,"l":3.05,"n":17,"o":3.07,"t":"2026-09-29T20:00:00Z","v":236955,"vw":3.069996},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-29T21:00:00Z","v":150,"vw":3.09},{"c":3.0877,"h":3.0877,"l":3.0877,"n":1,"o":3.0877,"t":"2026-09-29T21:30:00Z","v":400,"vw":3.0877},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-30T12:00:00Z","v":500,"vw":3.03},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-30T12:30:00Z","v":150,"vw":3},{"c":2.974,"h":3.02,"l":2.9538,"n":442,"o":2.99,"t":"2026-09-30T13:30:00Z","v":132380,"vw":2.976217},{"c":2.965,"h":2.98,"l":2.955,"n":518,"o":2.975,"t":"2026-09-30T13:45:00Z","v":158369,"vw":2.967283},{"c":2.96,"h":2.975,"l":2.96,"n":260,"o":2.965,"t":"2026-09-30T14:00:00Z","v":75164,"vw":2.967088},{"c":2.925,"h":2.98,"l":2.915,"n":834,"o":2.96,"t":"2026-09-30T14:15:00Z","v":256417,"vw":2.946903},{"c":2.915,"h":2.9279,"l":2.91,"n":266,"o":2.9279,"t":"2026-09-30T14:30:00Z","v":33481,"vw":2.920814},{"c":2.925,"h":2.93,"l":2.91,"n":235,"o":2.915,"t":"2026-09-30T14:45:00Z","v":31948,"vw":2.923794},{"c":2.915,"h":2.925,"l":2.91,"n":308,"o":2.925,"t":"2026-09-30T15:00:00Z","v":55994,"vw":2.913417},{"c":2.8988,"h":2.92,"l":2.89,"n":501,"o":2.915,"t":"2026-09-30T15:15:00Z","v":130675,"vw":2.901087},{"c":2.89,"h":2.9,"l":2.885,"n":336,"o":2.895,"t":"2026-09-30T15:30:00Z","v":86861,"vw":2.893027},{"c":2.87,"h":2.8866,"l":2.87,"n":245,"o":2.88,"t":"2026-09-30T15:45:00Z","v":48945,"vw":2.879088},{"c":2.9,"h":2.9,"l":2.88,"n":265,"o":2.88,"t":"2026-09-30T16:00:00Z","v":53362,"vw":2.886321},{"c":2.91,"h":2.91,"l":2.895,"n":234,"o":2.9,"t":"2026-09-30T16:15:00Z","v":36801,"vw":2.902615},{"c":2.91,"h":2.91,"l":2.9,"n":196,"o":2.905,"t":"2026-09-30T16:30:00Z","v":14956,"vw":2.905727},{"c":2.92,"h":2.92,"l":2.9,"n":323,"o":2.9,"t":"2026-09-30T16:45:00Z","v":56746,"vw":2.905091},{"c":2.905,"h":2.92,"l":2.9,"n":299,"o":2.92,"t":"2026-09-30T17:00:00Z","v":54858,"vw":2.91121},{"c":2.895,"h":2.9079,"l":2.8923,"n":286,"o":2.9079,"t":"2026-09-30T17:15:00Z","v":57435,"vw":2.899809},{"c":2.905,"h":2.91,"l":2.89,"n":177,"o":2.895,"t":"2026-09-30T17:30:00Z","v":28924,"vw":2.901763},{"c":2.9,"h":2.91,"l":2.9,"n":258,"o":2.91,"t":"2026-09-30T17:45:00Z","v":50812,"vw":2.9011},{"c":2.895,"h":2.905,"l":2.89,"n":262,"o":2.905,"t":"2026-09-30T18:00:00Z","v":82643,"vw":2.899042},{"c":2.88,"h":2.9,"l":2.88,"n":455,"o":2.895,"t":"2026-09-30T18:15:00Z","v":95798,"vw":2.889592},{"c":2.865,"h":2.89,"l":2.86,"n":456,"o":2.88,"t":"2026-09-30T18:30:00Z","v":125335,"vw":2.871096},{"c":2.86,"h":2.87,"l":2.86,"n":274,"o":2.86,"t":"2026-09-30T18:45:00Z","v":35774,"vw":2.862979},{"c":2.875,"h":2.88,"l":2.86,"n":438,"o":2.865,"t":"2026-09-30T19:00:00Z","v":113042,"vw":2.87194},{"c":2.8798,"h":2.88,"l":2.87,"n":340,"o":2.875,"t":"2026-09-30T19:15:00Z","v":48593,"vw":2.873851},{"c":2.84,"h":2.88,"l":2.84,"n":997,"o":2.87,"t":"2026-09-30T19:30:00Z","v":287551,"vw":2.857708},{"c":2.87,"h":2.87,"l":2.83,"n":1752,"o":2.845,"t":"2026-09-30T19:45:00Z","v":383894,"vw":2.848976},{"c":2.88,"h":2.88,"l":2.87,"n":9,"o":2.87,"t":"2026-09-30T20:00:00Z","v":198250,"vw":2.870015},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-09-30T20:15:00Z","v":207,"vw":2.92},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-30T21:15:00Z","v":2000,"vw":2.87},{"c":2.8693,"h":2.8693,"l":2.8693,"n":1,"o":2.8693,"t":"2026-09-30T21:30:00Z","v":125,"vw":2.8693},{"c":2.9,"h":2.9,"l":2.895,"n":17,"o":2.895,"t":"2026-09-30T21:45:00Z","v":1804,"vw":2.896755},{"c":2.8944,"h":2.8944,"l":2.8944,"n":1,"o":2.8944,"t":"2026-09-30T22:15:00Z","v":105,"vw":2.8944},{"c":2.84,"h":2.86,"l":2.84,"n":26,"o":2.86,"t":"2026-09-30T23:45:00Z","v":1018,"vw":2.855152},{"c":2.83,"h":2.85,"l":2.83,"n":59,"o":2.85,"t":"2026-10-01T11:00:00Z","v":30654,"vw":2.831052},{"c":2.8366,"h":2.8366,"l":2.828,"n":2,"o":2.828,"t":"2026-10-01T11:15:00Z","v":1600,"vw":2.828538},{"c":2.89,"h":2.89,"l":2.86,"n":8,"o":2.86,"t":"2026-10-01T11:45:00Z","v":1150,"vw":2.864095},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-01T12:15:00Z","v":250,"vw":2.9},{"c":2.8867,"h":2.8867,"l":2.8867,"n":1,"o":2.8867,"t":"2026-10-01T12:45:00Z","v":100,"vw":2.8867},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-01T13:15:00Z","v":2304,"vw":2.871304},{"c":2.86,"h":2.88,"l":2.84,"n":331,"o":2.86,"t":"2026-10-01T13:30:00Z","v":92956,"vw":2.859518},{"c":2.83,"h":2.865,"l":2.82,"n":562,"o":2.86,"t":"2026-10-01T13:45:00Z","v":120140,"vw":2.836706},{"c":2.835,"h":2.84,"l":2.82,"n":276,"o":2.83,"t":"2026-10-01T14:00:00Z","v":81094,"vw":2.831137},{"c":2.85,"h":2.875,"l":2.835,"n":333,"o":2.835,"t":"2026-10-01T14:15:00Z","v":81319,"vw":2.85452},{"c":2.86,"h":2.86,"l":2.84,"n":248,"o":2.845,"t":"2026-10-01T14:30:00Z","v":55742,"vw":2.853477},{"c":2.845,"h":2.86,"l":2.83,"n":265,"o":2.86,"t":"2026-10-01T14:45:00Z","v":45055,"vw":2.8462},{"c":2.835,"h":2.8451,"l":2.83,"n":210,"o":2.845,"t":"2026-10-01T15:00:00Z","v":52403,"vw":2.841083},{"c":2.855,"h":2.855,"l":2.83,"n":294,"o":2.83,"t":"2026-10-01T15:15:00Z","v":69363,"vw":2.843613},{"c":2.875,"h":2.88,"l":2.85,"n":379,"o":2.86,"t":"2026-10-01T15:30:00Z","v":91817,"vw":2.868798},{"c":2.885,"h":2.89,"l":2.875,"n":127,"o":2.875,"t":"2026-10-01T15:45:00Z","v":50915,"vw":2.881119},{"c":2.89,"h":2.9,"l":2.88,"n":171,"o":2.885,"t":"2026-10-01T16:00:00Z","v":22909,"vw":2.8938},{"c":2.905,"h":2.905,"l":2.89,"n":272,"o":2.89,"t":"2026-10-01T16:15:00Z","v":74961,"vw":2.89961},{"c":2.905,"h":2.9051,"l":2.9,"n":162,"o":2.905,"t":"2026-10-01T16:30:00Z","v":19174,"vw":2.903324},{"c":2.9,"h":2.91,"l":2.9,"n":182,"o":2.9,"t":"2026-10-01T16:45:00Z","v":18161,"vw":2.904035},{"c":2.9,"h":2.905,"l":2.9,"n":136,"o":2.9018,"t":"2026-10-01T17:00:00Z","v":13499,"vw":2.903914},{"c":2.925,"h":2.925,"l":2.9,"n":266,"o":2.9,"t":"2026-10-01T17:15:00Z","v":46169,"vw":2.914266},{"c":2.9184,"h":2.93,"l":2.905,"n":348,"o":2.925,"t":"2026-10-01T17:30:00Z","v":78986,"vw":2.91829},{"c":2.915,"h":2.9271,"l":2.9121,"n":202,"o":2.92,"t":"2026-10-01T17:45:00Z","v":29119,"vw":2.918852},{"c":2.915,"h":2.925,"l":2.91,"n":245,"o":2.91,"t":"2026-10-01T18:00:00Z","v":36147,"vw":2.918474},{"c":2.915,"h":2.92,"l":2.9,"n":368,"o":2.92,"t":"2026-10-01T18:15:00Z","v":149653,"vw":2.909853},{"c":2.91,"h":2.9179,"l":2.9,"n":210,"o":2.9179,"t":"2026-10-01T18:30:00Z","v":37414,"vw":2.909122},{"c":2.915,"h":2.92,"l":2.9,"n":242,"o":2.9,"t":"2026-10-01T18:45:00Z","v":40843,"vw":2.91225},{"c":2.915,"h":2.9179,"l":2.9,"n":338,"o":2.9179,"t":"2026-10-01T19:00:00Z","v":90424,"vw":2.906793},{"c":2.915,"h":2.92,"l":2.91,"n":180,"o":2.915,"t":"2026-10-01T19:15:00Z","v":30261,"vw":2.914058},{"c":2.91,"h":2.9191,"l":2.91,"n":372,"o":2.915,"t":"2026-10-01T19:30:00Z","v":46793,"vw":2.91347},{"c":2.93,"h":2.93,"l":2.9,"n":1176,"o":2.91,"t":"2026-10-01T19:45:00Z","v":246995,"vw":2.916115},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-10-01T20:00:00Z","v":137981,"vw":2.93},{"c":2.94,"h":2.94,"l":2.9315,"n":2,"o":2.9315,"t":"2026-10-01T20:15:00Z","v":1400,"vw":2.933929},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-01T21:00:00Z","v":231,"vw":2.93},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-10-01T22:15:00Z","v":250,"vw":2.936},{"c":2.9103,"h":2.9117,"l":2.9,"n":19,"o":2.9,"t":"2026-10-01T22:30:00Z","v":890,"vw":2.906845},{"c":2.91,"h":2.92,"l":2.91,"n":4,"o":2.9111,"t":"2026-10-01T22:45:00Z","v":433,"vw":2.912775},{"c":2.9117,"h":2.9117,"l":2.9117,"n":2,"o":2.9117,"t":"2026-10-01T23:00:00Z","v":104,"vw":2.9117},{"c":2.9299,"h":2.9299,"l":2.9299,"n":1,"o":2.9299,"t":"2026-10-02T11:15:00Z","v":300,"vw":2.9299},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-02T11:30:00Z","v":500,"vw":2.93},{"c":2.9299,"h":2.9299,"l":2.9299,"n":1,"o":2.9299,"t":"2026-10-02T12:15:00Z","v":103,"vw":2.9299},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-10-02T12:30:00Z","v":22840,"vw":2.93},{"c":2.94,"h":2.94,"l":2.939,"n":4,"o":2.939,"t":"2026-10-02T12:45:00Z","v":1101,"vw":2.939909},{"c":2.95,"h":2.95,"l":2.94,"n":3,"o":2.95,"t":"2026-10-02T13:15:00Z","v":300,"vw":2.946667},{"c":2.865,"h":2.945,"l":2.865,"n":753,"o":2.94,"t":"2026-10-02T13:30:00Z","v":194013,"vw":2.906087},{"c":2.87,"h":2.885,"l":2.865,"n":343,"o":2.87,"t":"2026-10-02T13:45:00Z","v":52125,"vw":2.872766},{"c":2.8999,"h":2.8999,"l":2.865,"n":286,"o":2.87,"t":"2026-10-02T14:00:00Z","v":34858,"vw":2.882286},{"c":2.89,"h":2.9,"l":2.89,"n":143,"o":2.9,"t":"2026-10-02T14:15:00Z","v":24631,"vw":2.894176},{"c":2.885,"h":2.895,"l":2.88,"n":195,"o":2.89,"t":"2026-10-02T14:30:00Z","v":25412,"vw":2.886199},{"c":2.855,"h":2.89,"l":2.855,"n":433,"o":2.885,"t":"2026-10-02T14:45:00Z","v":118973,"vw":2.875869},{"c":2.82,"h":2.855,"l":2.82,"n":352,"o":2.85,"t":"2026-10-02T15:00:00Z","v":72091,"vw":2.834443},{"c":2.83,"h":2.83,"l":2.81,"n":421,"o":2.825,"t":"2026-10-02T15:15:00Z","v":101999,"vw":2.816997},{"c":2.805,"h":2.83,"l":2.8,"n":485,"o":2.825,"t":"2026-10-02T15:30:00Z","v":245977,"vw":2.814034},{"c":2.81,"h":2.81,"l":2.8,"n":250,"o":2.805,"t":"2026-10-02T15:45:00Z","v":87534,"vw":2.800861},{"c":2.79,"h":2.815,"l":2.79,"n":564,"o":2.805,"t":"2026-10-02T16:00:00Z","v":166333,"vw":2.807382},{"c":2.79,"h":2.8,"l":2.79,"n":249,"o":2.79,"t":"2026-10-02T16:15:00Z","v":53804,"vw":2.794586},{"c":2.78,"h":2.8,"l":2.78,"n":333,"o":2.79,"t":"2026-10-02T16:30:00Z","v":53861,"vw":2.787352},{"c":2.785,"h":2.785,"l":2.78,"n":343,"o":2.785,"t":"2026-10-02T16:45:00Z","v":70495,"vw":2.780876},{"c":2.79,"h":2.8,"l":2.78,"n":304,"o":2.78,"t":"2026-10-02T17:00:00Z","v":77616,"vw":2.78998},{"c":2.775,"h":2.795,"l":2.77,"n":292,"o":2.79,"t":"2026-10-02T17:15:00Z","v":74885,"vw":2.782745},{"c":2.775,"h":2.78,"l":2.77,"n":301,"o":2.775,"t":"2026-10-02T17:30:00Z","v":62267,"vw":2.772276},{"c":2.785,"h":2.79,"l":2.77,"n":292,"o":2.77,"t":"2026-10-02T17:45:00Z","v":52092,"vw":2.781718},{"c":2.78,"h":2.795,"l":2.78,"n":281,"o":2.785,"t":"2026-10-02T18:00:00Z","v":55218,"vw":2.786611},{"c":2.78,"h":2.7899,"l":2.77,"n":390,"o":2.7899,"t":"2026-10-02T18:15:00Z","v":79219,"vw":2.778565},{"c":2.79,"h":2.79,"l":2.775,"n":274,"o":2.785,"t":"2026-10-02T18:30:00Z","v":50407,"vw":2.781054},{"c":2.775,"h":2.8,"l":2.775,"n":501,"o":2.79,"t":"2026-10-02T18:45:00Z","v":98275,"vw":2.786879},{"c":2.75,"h":2.7798,"l":2.75,"n":543,"o":2.775,"t":"2026-10-02T19:00:00Z","v":134779,"vw":2.765737},{"c":2.735,"h":2.76,"l":2.73,"n":752,"o":2.75,"t":"2026-10-02T19:15:00Z","v":171078,"vw":2.748844},{"c":2.7101,"h":2.74,"l":2.7101,"n":784,"o":2.735,"t":"2026-10-02T19:30:00Z","v":104366,"vw":2.725617},{"c":2.68,"h":2.72,"l":2.68,"n":1607,"o":2.715,"t":"2026-10-02T19:45:00Z","v":261784,"vw":2.700983},{"c":2.71,"h":2.71,"l":2.69,"n":15,"o":2.69,"t":"2026-10-02T20:00:00Z","v":171792,"vw":2.690012},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-02T20:30:00Z","v":150,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-02T20:45:00Z","v":315,"vw":2.71},{"c":2.7001,"h":2.72,"l":2.7,"n":7,"o":2.72,"t":"2026-10-02T21:00:00Z","v":1355,"vw":2.716248},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-02T21:15:00Z","v":100,"vw":2.72},{"c":2.7192,"h":2.7192,"l":2.7192,"n":2,"o":2.7192,"t":"2026-10-02T21:30:00Z","v":108,"vw":2.7192},{"c":2.7031,"h":2.7031,"l":2.7031,"n":1,"o":2.7031,"t":"2026-10-02T22:00:00Z","v":225,"vw":2.7031},{"c":2.7196,"h":2.7196,"l":2.7196,"n":1,"o":2.7196,"t":"2026-10-02T22:30:00Z","v":500,"vw":2.7196},{"c":2.7199,"h":2.7199,"l":2.7199,"n":2,"o":2.7199,"t":"2026-10-02T22:45:00Z","v":1074,"vw":2.7199},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-02T23:15:00Z","v":200,"vw":2.72},{"c":2.71,"h":2.71,"l":2.7,"n":10,"o":2.7,"t":"2026-10-02T23:45:00Z","v":2260,"vw":2.700463},{"c":2.7,"h":2.71,"l":2.7,"n":6,"o":2.71,"t":"2026-10-05T08:15:00Z","v":828,"vw":2.703742},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-05T08:45:00Z","v":210,"vw":2.65},{"c":2.6571,"h":2.6571,"l":2.6571,"n":2,"o":2.6571,"t":"2026-10-05T09:45:00Z","v":127,"vw":2.6571},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-05T10:30:00Z","v":357,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":23,"o":2.7,"t":"2026-10-05T11:00:00Z","v":4808,"vw":2.695413},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-05T12:00:00Z","v":100,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":20,"o":2.68,"t":"2026-10-05T13:15:00Z","v":3728,"vw":2.68},{"c":2.5679,"h":2.68,"l":2.56,"n":1187,"o":2.68,"t":"2026-10-05T13:30:00Z","v":399260,"vw":2.603825},{"c":2.546,"h":2.5765,"l":2.53,"n":648,"o":2.565,"t":"2026-10-05T13:45:00Z","v":185846,"vw":2.554269},{"c":2.56,"h":2.58,"l":2.54,"n":561,"o":2.54,"t":"2026-10-05T14:00:00Z","v":134144,"vw":2.563432},{"c":2.535,"h":2.5682,"l":2.53,"n":416,"o":2.56,"t":"2026-10-05T14:15:00Z","v":119848,"vw":2.546762},{"c":2.51,"h":2.535,"l":2.47,"n":1333,"o":2.53,"t":"2026-10-05T14:30:00Z","v":437185,"vw":2.499981},{"c":2.515,"h":2.5277,"l":2.495,"n":521,"o":2.505,"t":"2026-10-05T14:45:00Z","v":145407,"vw":2.509552},{"c":2.5131,"h":2.52,"l":2.5,"n":365,"o":2.5101,"t":"2026-10-05T15:00:00Z","v":77425,"vw":2.509263},{"c":2.51,"h":2.525,"l":2.51,"n":333,"o":2.5158,"t":"2026-10-05T15:15:00Z","v":91116,"vw":2.516147},{"c":2.515,"h":2.52,"l":2.51,"n":190,"o":2.5172,"t":"2026-10-05T15:30:00Z","v":38743,"vw":2.514403},{"c":2.505,"h":2.515,"l":2.5,"n":245,"o":2.51,"t":"2026-10-05T15:45:00Z","v":66527,"vw":2.504974},{"c":2.485,"h":2.505,"l":2.47,"n":567,"o":2.5,"t":"2026-10-05T16:00:00Z","v":174867,"vw":2.487205},{"c":2.4982,"h":2.4982,"l":2.48,"n":350,"o":2.485,"t":"2026-10-05T16:15:00Z","v":117062,"vw":2.490166},{"c":2.495,"h":2.51,"l":2.49,"n":328,"o":2.4977,"t":"2026-10-05T16:30:00Z","v":133267,"vw":2.500255},{"c":2.5,"h":2.507,"l":2.49,"n":363,"o":2.495,"t":"2026-10-05T16:45:00Z","v":89941,"vw":2.498994},{"c":2.495,"h":2.5,"l":2.49,"n":325,"o":2.495,"t":"2026-10-05T17:00:00Z","v":41253,"vw":2.494278},{"c":2.48,"h":2.5,"l":2.48,"n":361,"o":2.495,"t":"2026-10-05T17:15:00Z","v":143064,"vw":2.490251},{"c":2.48,"h":2.49,"l":2.48,"n":220,"o":2.48,"t":"2026-10-05T17:30:00Z","v":25780,"vw":2.484018},{"c":2.5,"h":2.5,"l":2.48,"n":425,"o":2.485,"t":"2026-10-05T17:45:00Z","v":102412,"vw":2.49181},{"c":2.48,"h":2.5,"l":2.47,"n":605,"o":2.495,"t":"2026-10-05T18:00:00Z","v":229206,"vw":2.486203},{"c":2.475,"h":2.48,"l":2.47,"n":318,"o":2.4782,"t":"2026-10-05T18:15:00Z","v":29290,"vw":2.475646},{"c":2.485,"h":2.49,"l":2.465,"n":474,"o":2.475,"t":"2026-10-05T18:30:00Z","v":139257,"vw":2.476955},{"c":2.505,"h":2.51,"l":2.475,"n":448,"o":2.4882,"t":"2026-10-05T18:45:00Z","v":187531,"vw":2.487164},{"c":2.5,"h":2.52,"l":2.5,"n":566,"o":2.505,"t":"2026-10-05T19:00:00Z","v":257837,"vw":2.507177},{"c":2.5,"h":2.51,"l":2.5,"n":446,"o":2.5,"t":"2026-10-05T19:15:00Z","v":60463,"vw":2.50378},{"c":2.53,"h":2.53,"l":2.5,"n":809,"o":2.5,"t":"2026-10-05T19:30:00Z","v":322022,"vw":2.515377},{"c":2.54,"h":2.54,"l":2.505,"n":1385,"o":2.525,"t":"2026-10-05T19:45:00Z","v":360774,"vw":2.524152},{"c":2.55,"h":2.58,"l":2.5393,"n":23,"o":2.54,"t":"2026-10-05T20:00:00Z","v":165317,"vw":2.540067},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-05T20:15:00Z","v":300,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-05T20:30:00Z","v":1020,"vw":2.54},{"c":2.5497,"h":2.5497,"l":2.5497,"n":1,"o":2.5497,"t":"2026-10-05T23:15:00Z","v":125,"vw":2.5497},{"c":2.54,"h":2.57,"l":2.54,"n":3,"o":2.54,"t":"2026-10-05T23:30:00Z","v":790,"vw":2.548202},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-06T08:45:00Z","v":5154,"vw":2.54},{"c":2.5692,"h":2.57,"l":2.54,"n":5,"o":2.57,"t":"2026-10-06T11:00:00Z","v":1623,"vw":2.549101},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-06T12:15:00Z","v":150,"vw":2.57},{"c":2.5669,"h":2.5669,"l":2.55,"n":3,"o":2.55,"t":"2026-10-06T13:00:00Z","v":378,"vw":2.556737},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-06T13:15:00Z","v":2000,"vw":2.57},{"c":2.455,"h":2.55,"l":2.45,"n":810,"o":2.55,"t":"2026-10-06T13:30:00Z","v":187876,"vw":2.497772},{"c":2.45,"h":2.46,"l":2.45,"n":364,"o":2.4599,"t":"2026-10-06T13:45:00Z","v":127710,"vw":2.451887},{"c":2.47,"h":2.48,"l":2.45,"n":268,"o":2.45,"t":"2026-10-06T14:00:00Z","v":57323,"vw":2.46541},{"c":2.44,"h":2.475,"l":2.435,"n":518,"o":2.47,"t":"2026-10-06T14:15:00Z","v":183919,"vw":2.449179},{"c":2.42,"h":2.45,"l":2.42,"n":500,"o":2.44,"t":"2026-10-06T14:30:00Z","v":60474,"vw":2.44192},{"c":2.435,"h":2.445,"l":2.4,"n":875,"o":2.42,"t":"2026-10-06T14:45:00Z","v":382827,"vw":2.423805},{"c":2.445,"h":2.45,"l":2.44,"n":278,"o":2.44,"t":"2026-10-06T15:00:00Z","v":82503,"vw":2.443183},{"c":2.44,"h":2.46,"l":2.44,"n":312,"o":2.445,"t":"2026-10-06T15:15:00Z","v":61520,"vw":2.448375},{"c":2.43,"h":2.445,"l":2.42,"n":292,"o":2.445,"t":"2026-10-06T15:30:00Z","v":58996,"vw":2.433921},{"c":2.41,"h":2.43,"l":2.41,"n":342,"o":2.425,"t":"2026-10-06T15:45:00Z","v":47157,"vw":2.422853},{"c":2.42,"h":2.43,"l":2.41,"n":217,"o":2.415,"t":"2026-10-06T16:00:00Z","v":31406,"vw":2.421846},{"c":2.435,"h":2.4382,"l":2.42,"n":278,"o":2.42,"t":"2026-10-06T16:15:00Z","v":118504,"vw":2.428199},{"c":2.4382,"h":2.445,"l":2.43,"n":224,"o":2.435,"t":"2026-10-06T16:30:00Z","v":36362,"vw":2.439563},{"c":2.465,"h":2.49,"l":2.435,"n":703,"o":2.44,"t":"2026-10-06T16:45:00Z","v":194574,"vw":2.466942},{"c":2.465,"h":2.475,"l":2.46,"n":295,"o":2.4686,"t":"2026-10-06T17:00:00Z","v":94408,"vw":2.46681},{"c":2.475,"h":2.48,"l":2.46,"n":446,"o":2.46,"t":"2026-10-06T17:15:00Z","v":103714,"vw":2.469064},{"c":2.445,"h":2.47,"l":2.43,"n":998,"o":2.47,"t":"2026-10-06T17:30:00Z","v":443875,"vw":2.44313},{"c":2.46,"h":2.46,"l":2.4421,"n":197,"o":2.445,"t":"2026-10-06T17:45:00Z","v":26714,"vw":2.450322},{"c":2.455,"h":2.46,"l":2.45,"n":175,"o":2.455,"t":"2026-10-06T18:00:00Z","v":20860,"vw":2.455082},{"c":2.45,"h":2.46,"l":2.45,"n":182,"o":2.4598,"t":"2026-10-06T18:15:00Z","v":46759,"vw":2.452635},{"c":2.46,"h":2.46,"l":2.45,"n":182,"o":2.455,"t":"2026-10-06T18:30:00Z","v":21138,"vw":2.454712},{"c":2.4779,"h":2.48,"l":2.45,"n":319,"o":2.455,"t":"2026-10-06T18:45:00Z","v":55279,"vw":2.46376},{"c":2.47,"h":2.48,"l":2.47,"n":391,"o":2.475,"t":"2026-10-06T19:00:00Z","v":51468,"vw":2.476567},{"c":2.485,"h":2.49,"l":2.47,"n":334,"o":2.475,"t":"2026-10-06T19:15:00Z","v":57593,"vw":2.481602},{"c":2.475,"h":2.49,"l":2.475,"n":719,"o":2.485,"t":"2026-10-06T19:30:00Z","v":97027,"vw":2.482692},{"c":2.44,"h":2.48,"l":2.44,"n":1542,"o":2.475,"t":"2026-10-06T19:45:00Z","v":444312,"vw":2.462135},{"c":2.46,"h":2.46,"l":2.41,"n":21,"o":2.45,"t":"2026-10-06T20:00:00Z","v":172063,"vw":2.44},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-06T20:15:00Z","v":252,"vw":2.46},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-06T20:30:00Z","v":1756,"vw":2.44},{"c":2.45,"h":2.47,"l":2.45,"n":2,"o":2.47,"t":"2026-10-06T21:30:00Z","v":252,"vw":2.462063},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-06T21:45:00Z","v":407,"vw":2.47},{"c":2.4507,"h":2.4696,"l":2.4507,"n":3,"o":2.4694,"t":"2026-10-06T22:30:00Z","v":1750,"vw":2.453389},{"c":2.4694,"h":2.4694,"l":2.4694,"n":1,"o":2.4694,"t":"2026-10-06T22:45:00Z","v":100,"vw":2.4694},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-06T23:30:00Z","v":250,"vw":2.47},{"c":2.4697,"h":2.47,"l":2.4697,"n":2,"o":2.47,"t":"2026-10-06T23:45:00Z","v":700,"vw":2.469743},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-07T11:15:00Z","v":100,"vw":2.53},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-07T11:30:00Z","v":1000,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-07T11:45:00Z","v":500,"vw":2.45},{"c":2.46,"h":2.49,"l":2.46,"n":13,"o":2.46,"t":"2026-10-07T12:00:00Z","v":2003,"vw":2.469451},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-07T13:15:00Z","v":1500,"vw":2.46},{"c":2.455,"h":2.465,"l":2.4428,"n":416,"o":2.45,"t":"2026-10-07T13:30:00Z","v":103624,"vw":2.454497},{"c":2.46,"h":2.47,"l":2.45,"n":312,"o":2.455,"t":"2026-10-07T13:45:00Z","v":74734,"vw":2.456756},{"c":2.455,"h":2.475,"l":2.455,"n":361,"o":2.46,"t":"2026-10-07T14:00:00Z","v":49278,"vw":2.464525},{"c":2.455,"h":2.46,"l":2.45,"n":178,"o":2.455,"t":"2026-10-07T14:15:00Z","v":13449,"vw":2.455543},{"c":2.47,"h":2.48,"l":2.45,"n":638,"o":2.45,"t":"2026-10-07T14:30:00Z","v":121450,"vw":2.45907},{"c":2.495,"h":2.5,"l":2.475,"n":326,"o":2.475,"t":"2026-10-07T14:45:00Z","v":47859,"vw":2.486927},{"c":2.51,"h":2.51,"l":2.49,"n":410,"o":2.495,"t":"2026-10-07T15:00:00Z","v":59048,"vw":2.499567},{"c":2.525,"h":2.535,"l":2.505,"n":657,"o":2.505,"t":"2026-10-07T15:15:00Z","v":203117,"vw":2.525832},{"c":2.525,"h":2.5577,"l":2.525,"n":730,"o":2.525,"t":"2026-10-07T15:30:00Z","v":180435,"vw":2.543267},{"c":2.54,"h":2.54,"l":2.5223,"n":325,"o":2.525,"t":"2026-10-07T15:45:00Z","v":43830,"vw":2.529309},{"c":2.555,"h":2.56,"l":2.535,"n":362,"o":2.54,"t":"2026-10-07T16:00:00Z","v":67087,"vw":2.547606},{"c":2.56,"h":2.56,"l":2.545,"n":330,"o":2.555,"t":"2026-10-07T16:15:00Z","v":76539,"vw":2.551055},{"c":2.5577,"h":2.56,"l":2.55,"n":326,"o":2.56,"t":"2026-10-07T16:30:00Z","v":42003,"vw":2.554707},{"c":2.565,"h":2.575,"l":2.55,"n":742,"o":2.56,"t":"2026-10-07T16:45:00Z","v":156349,"vw":2.562018},{"c":2.575,"h":2.58,"l":2.5623,"n":507,"o":2.565,"t":"2026-10-07T17:00:00Z","v":84416,"vw":2.570335},{"c":2.575,"h":2.58,"l":2.565,"n":478,"o":2.575,"t":"2026-10-07T17:15:00Z","v":75824,"vw":2.572284},{"c":2.575,"h":2.58,"l":2.57,"n":319,"o":2.575,"t":"2026-10-07T17:30:00Z","v":23164,"vw":2.57465},{"c":2.565,"h":2.58,"l":2.555,"n":454,"o":2.5724,"t":"2026-10-07T17:45:00Z","v":83070,"vw":2.565871},{"c":2.5688,"h":2.58,"l":2.565,"n":402,"o":2.565,"t":"2026-10-07T18:00:00Z","v":36328,"vw":2.569312},{"c":2.57,"h":2.58,"l":2.565,"n":352,"o":2.565,"t":"2026-10-07T18:15:00Z","v":62551,"vw":2.568793},{"c":2.555,"h":2.57,"l":2.55,"n":512,"o":2.565,"t":"2026-10-07T18:30:00Z","v":70462,"vw":2.559282},{"c":2.565,"h":2.57,"l":2.555,"n":413,"o":2.555,"t":"2026-10-07T18:45:00Z","v":58390,"vw":2.561944},{"c":2.555,"h":2.565,"l":2.545,"n":580,"o":2.565,"t":"2026-10-07T19:00:00Z","v":96091,"vw":2.552647},{"c":2.545,"h":2.56,"l":2.54,"n":595,"o":2.555,"t":"2026-10-07T19:15:00Z","v":81134,"vw":2.546642},{"c":2.56,"h":2.56,"l":2.54,"n":918,"o":2.545,"t":"2026-10-07T19:30:00Z","v":118496,"vw":2.549761},{"c":2.54,"h":2.57,"l":2.53,"n":1797,"o":2.56,"t":"2026-10-07T19:45:00Z","v":291288,"vw":2.551488},{"c":2.53,"h":2.53,"l":2.53,"n":15,"o":2.53,"t":"2026-10-07T20:00:00Z","v":214012,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-07T20:30:00Z","v":6583,"vw":2.53},{"c":2.506,"h":2.52,"l":2.506,"n":2,"o":2.52,"t":"2026-10-07T20:45:00Z","v":250,"vw":2.5144},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-07T23:15:00Z","v":200,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-07T23:30:00Z","v":200,"vw":2.55},{"c":2.6,"h":2.6,"l":2.5278,"n":10,"o":2.58,"t":"2026-10-08T11:00:00Z","v":6455,"vw":2.57423},{"c":2.57,"h":2.6,"l":2.57,"n":5,"o":2.6,"t":"2026-10-08T11:30:00Z","v":400,"vw":2.578403},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-08T11:45:00Z","v":4000,"vw":2.56},{"c":2.5263,"h":2.5263,"l":2.5263,"n":1,"o":2.5263,"t":"2026-10-08T13:00:00Z","v":150,"vw":2.5263},{"c":2.5301,"h":2.555,"l":2.51,"n":271,"o":2.52,"t":"2026-10-08T13:30:00Z","v":60635,"vw":2.519829},{"c":2.535,"h":2.54,"l":2.53,"n":158,"o":2.535,"t":"2026-10-08T13:45:00Z","v":21455,"vw":2.535161},{"c":2.54,"h":2.55,"l":2.535,"n":133,"o":2.535,"t":"2026-10-08T14:00:00Z","v":14594,"vw":2.54117},{"c":2.555,"h":2.56,"l":2.54,"n":288,"o":2.5401,"t":"2026-10-08T14:15:00Z","v":34882,"vw":2.549861},{"c":2.565,"h":2.57,"l":2.56,"n":269,"o":2.56,"t":"2026-10-08T14:30:00Z","v":26347,"vw":2.563102},{"c":2.565,"h":2.57,"l":2.56,"n":138,"o":2.565,"t":"2026-10-08T14:45:00Z","v":11056,"vw":2.564515},{"c":2.545,"h":2.57,"l":2.5442,"n":291,"o":2.56,"t":"2026-10-08T15:00:00Z","v":34524,"vw":2.554827},{"c":2.545,"h":2.58,"l":2.5442,"n":401,"o":2.545,"t":"2026-10-08T15:15:00Z","v":64478,"vw":2.559221},{"c":2.55,"h":2.56,"l":2.54,"n":480,"o":2.545,"t":"2026-10-08T15:30:00Z","v":125411,"vw":2.551494},{"c":2.56,"h":2.56,"l":2.545,"n":275,"o":2.545,"t":"2026-10-08T15:45:00Z","v":24078,"vw":2.552982},{"c":2.565,"h":2.57,"l":2.5533,"n":324,"o":2.56,"t":"2026-10-08T16:00:00Z","v":25214,"vw":2.56051},{"c":2.57,"h":2.58,"l":2.565,"n":392,"o":2.565,"t":"2026-10-08T16:15:00Z","v":28296,"vw":2.572693},{"c":2.555,"h":2.58,"l":2.55,"n":523,"o":2.575,"t":"2026-10-08T16:30:00Z","v":35933,"vw":2.565062},{"c":2.585,"h":2.59,"l":2.5523,"n":378,"o":2.555,"t":"2026-10-08T16:45:00Z","v":55465,"vw":2.574632},{"c":2.585,"h":2.6,"l":2.57,"n":590,"o":2.585,"t":"2026-10-08T17:00:00Z","v":100466,"vw":2.584659},{"c":2.585,"h":2.59,"l":2.575,"n":362,"o":2.58,"t":"2026-10-08T17:15:00Z","v":55842,"vw":2.5818},{"c":2.605,"h":2.61,"l":2.58,"n":619,"o":2.585,"t":"2026-10-08T17:30:00Z","v":166802,"vw":2.594891},{"c":2.62,"h":2.62,"l":2.6,"n":419,"o":2.605,"t":"2026-10-08T17:45:00Z","v":62474,"vw":2.607643},{"c":2.605,"h":2.62,"l":2.6001,"n":581,"o":2.615,"t":"2026-10-08T18:00:00Z","v":91308,"vw":2.610055},{"c":2.595,"h":2.61,"l":2.595,"n":505,"o":2.605,"t":"2026-10-08T18:15:00Z","v":51844,"vw":2.599615},{"c":2.595,"h":2.6,"l":2.59,"n":338,"o":2.595,"t":"2026-10-08T18:30:00Z","v":47164,"vw":2.592918},{"c":2.595,"h":2.6,"l":2.59,"n":294,"o":2.595,"t":"2026-10-08T18:45:00Z","v":23905,"vw":2.595567},{"c":2.605,"h":2.61,"l":2.595,"n":346,"o":2.595,"t":"2026-10-08T19:00:00Z","v":28454,"vw":2.600893},{"c":2.605,"h":2.61,"l":2.6029,"n":355,"o":2.605,"t":"2026-10-08T19:15:00Z","v":21851,"vw":2.606284},{"c":2.63,"h":2.63,"l":2.604,"n":719,"o":2.605,"t":"2026-10-08T19:30:00Z","v":76324,"vw":2.61818},{"c":2.63,"h":2.63,"l":2.61,"n":1314,"o":2.625,"t":"2026-10-08T19:45:00Z","v":210665,"vw":2.624195},{"c":2.62,"h":2.62,"l":2.62,"n":12,"o":2.62,"t":"2026-10-08T20:00:00Z","v":766034,"vw":2.62},{"c":2.56,"h":2.62,"l":2.56,"n":7,"o":2.62,"t":"2026-10-08T20:15:00Z","v":20005,"vw":2.575444},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-08T20:30:00Z","v":3088,"vw":2.62},{"c":2.6385,"h":2.6385,"l":2.6385,"n":1,"o":2.6385,"t":"2026-10-08T23:00:00Z","v":1000,"vw":2.6385},{"c":2.621,"h":2.621,"l":2.62,"n":2,"o":2.62,"t":"2026-10-08T23:15:00Z","v":400,"vw":2.6205},{"c":2.58,"h":2.62,"l":2.58,"n":4,"o":2.62,"t":"2026-10-08T23:30:00Z","v":1000,"vw":2.612096},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-09T11:00:00Z","v":481,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-09T13:00:00Z","v":100,"vw":2.61},{"c":2.515,"h":2.62,"l":2.51,"n":374,"o":2.59,"t":"2026-10-09T13:30:00Z","v":61054,"vw":2.547439},{"c":2.505,"h":2.5299,"l":2.5,"n":225,"o":2.515,"t":"2026-10-09T13:45:00Z","v":69349,"vw":2.515024},{"c":2.5,"h":2.5099,"l":2.48,"n":364,"o":2.5,"t":"2026-10-09T14:00:00Z","v":54405,"vw":2.495742},{"c":2.48,"h":2.4972,"l":2.47,"n":389,"o":2.495,"t":"2026-10-09T14:15:00Z","v":53571,"vw":2.479516},{"c":2.49,"h":2.49,"l":2.48,"n":205,"o":2.4899,"t":"2026-10-09T14:30:00Z","v":38488,"vw":2.485715},{"c":2.485,"h":2.49,"l":2.48,"n":148,"o":2.485,"t":"2026-10-09T14:45:00Z","v":45629,"vw":2.483356},{"c":2.495,"h":2.4999,"l":2.48,"n":354,"o":2.48,"t":"2026-10-09T15:00:00Z","v":88888,"vw":2.487435},{"c":2.491,"h":2.4999,"l":2.49,"n":180,"o":2.495,"t":"2026-10-09T15:15:00Z","v":31029,"vw":2.49557},{"c":2.4729,"h":2.495,"l":2.47,"n":251,"o":2.49,"t":"2026-10-09T15:30:00Z","v":89992,"vw":2.480549},{"c":2.4772,"h":2.4772,"l":2.47,"n":203,"o":2.47,"t":"2026-10-09T15:45:00Z","v":29058,"vw":2.472535},{"c":2.4699,"h":2.475,"l":2.46,"n":253,"o":2.4723,"t":"2026-10-09T16:00:00Z","v":55386,"vw":2.467909},{"c":2.463,"h":2.4677,"l":2.46,"n":110,"o":2.465,"t":"2026-10-09T16:15:00Z","v":16969,"vw":2.463303},{"c":2.455,"h":2.4672,"l":2.45,"n":305,"o":2.46,"t":"2026-10-09T16:30:00Z","v":42835,"vw":2.459668},{"c":2.435,"h":2.455,"l":2.435,"n":360,"o":2.455,"t":"2026-10-09T16:45:00Z","v":79444,"vw":2.442853},{"c":2.4329,"h":2.44,"l":2.43,"n":235,"o":2.435,"t":"2026-10-09T17:00:00Z","v":42953,"vw":2.433721},{"c":2.435,"h":2.44,"l":2.42,"n":1362,"o":2.43,"t":"2026-10-09T17:15:00Z","v":267895,"vw":2.430509},{"c":2.4357,"h":2.445,"l":2.4329,"n":373,"o":2.435,"t":"2026-10-09T17:30:00Z","v":74964,"vw":2.439823},{"c":2.43,"h":2.44,"l":2.424,"n":344,"o":2.44,"t":"2026-10-09T17:45:00Z","v":56938,"vw":2.43156},{"c":2.425,"h":2.4364,"l":2.415,"n":460,"o":2.425,"t":"2026-10-09T18:00:00Z","v":100752,"vw":2.423849},{"c":2.425,"h":2.43,"l":2.42,"n":186,"o":2.425,"t":"2026-10-09T18:15:00Z","v":58328,"vw":2.426195},{"c":2.425,"h":2.43,"l":2.42,"n":129,"o":2.425,"t":"2026-10-09T18:30:00Z","v":41712,"vw":2.427299},{"c":2.4323,"h":2.4458,"l":2.425,"n":259,"o":2.425,"t":"2026-10-09T18:45:00Z","v":51722,"vw":2.433636},{"c":2.435,"h":2.44,"l":2.42,"n":313,"o":2.435,"t":"2026-10-09T19:00:00Z","v":64865,"vw":2.431873},{"c":2.435,"h":2.44,"l":2.43,"n":156,"o":2.4301,"t":"2026-10-09T19:15:00Z","v":37099,"vw":2.432933},{"c":2.4329,"h":2.44,"l":2.43,"n":308,"o":2.43,"t":"2026-10-09T19:30:00Z","v":56847,"vw":2.436238},{"c":2.4,"h":2.435,"l":2.4,"n":1332,"o":2.435,"t":"2026-10-09T19:45:00Z","v":307542,"vw":2.414276},{"c":2.42,"h":2.447,"l":2.4,"n":20,"o":2.4,"t":"2026-10-09T20:00:00Z","v":143260,"vw":2.400231},{"c":2.4,"h":2.43,"l":2.4,"n":2,"o":2.43,"t":"2026-10-09T20:15:00Z","v":10435,"vw":2.40115},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-09T20:30:00Z","v":200,"vw":2.41},{"c":2.44,"h":2.44,"l":2.4289,"n":4,"o":2.4289,"t":"2026-10-09T20:45:00Z","v":234,"vw":2.434621},{"c":2.425,"h":2.43,"l":2.425,"n":4,"o":2.43,"t":"2026-10-09T21:30:00Z","v":400,"vw":2.427571},{"c":2.4291,"h":2.4298,"l":2.4291,"n":2,"o":2.4298,"t":"2026-10-09T22:15:00Z","v":300,"vw":2.429567},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-09T23:00:00Z","v":1500,"vw":2.45},{"c":2.43,"h":2.44,"l":2.42,"n":7,"o":2.44,"t":"2026-10-09T23:15:00Z","v":2515,"vw":2.424266},{"c":2.4301,"h":2.4301,"l":2.4301,"n":1,"o":2.4301,"t":"2026-10-09T23:45:00Z","v":100,"vw":2.4301},{"c":2.4001,"h":2.4001,"l":2.4001,"n":1,"o":2.4001,"t":"2026-10-12T08:00:00Z","v":3058,"vw":2.4001},{"c":2.4,"h":2.4,"l":2.4,"n":10,"o":2.4,"t":"2026-10-12T09:00:00Z","v":780,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":24,"o":2.4,"t":"2026-10-12T11:00:00Z","v":676,"vw":2.4},{"c":2.4,"h":2.4,"l":2.39,"n":5,"o":2.39,"t":"2026-10-12T11:30:00Z","v":3500,"vw":2.390331},{"c":2.399,"h":2.4,"l":2.399,"n":2,"o":2.4,"t":"2026-10-12T12:00:00Z","v":800,"vw":2.3995},{"c":2.399,"h":2.4,"l":2.399,"n":2,"o":2.4,"t":"2026-10-12T13:00:00Z","v":200,"vw":2.3995},{"c":2.3872,"h":2.45,"l":2.37,"n":608,"o":2.4,"t":"2026-10-12T13:30:00Z","v":177193,"vw":2.384373},{"c":2.385,"h":2.391,"l":2.38,"n":128,"o":2.389,"t":"2026-10-12T13:45:00Z","v":26969,"vw":2.38653},{"c":2.435,"h":2.435,"l":2.37,"n":322,"o":2.385,"t":"2026-10-12T14:00:00Z","v":129579,"vw":2.40604},{"c":2.41,"h":2.4399,"l":2.4,"n":245,"o":2.435,"t":"2026-10-12T14:15:00Z","v":77944,"vw":2.418241},{"c":2.415,"h":2.42,"l":2.405,"n":171,"o":2.405,"t":"2026-10-12T14:30:00Z","v":26890,"vw":2.411008},{"c":2.425,"h":2.43,"l":2.415,"n":106,"o":2.42,"t":"2026-10-12T14:45:00Z","v":12005,"vw":2.422229},{"c":2.435,"h":2.435,"l":2.41,"n":260,"o":2.43,"t":"2026-10-12T15:00:00Z","v":136076,"vw":2.415007},{"c":2.425,"h":2.435,"l":2.42,"n":201,"o":2.43,"t":"2026-10-12T15:15:00Z","v":50619,"vw":2.426835},{"c":2.425,"h":2.435,"l":2.42,"n":196,"o":2.425,"t":"2026-10-12T15:30:00Z","v":33283,"vw":2.4268},{"c":2.425,"h":2.44,"l":2.42,"n":178,"o":2.425,"t":"2026-10-12T15:45:00Z","v":29200,"vw":2.429878},{"c":2.43,"h":2.435,"l":2.42,"n":194,"o":2.425,"t":"2026-10-12T16:00:00Z","v":165208,"vw":2.421957},{"c":2.435,"h":2.44,"l":2.43,"n":128,"o":2.435,"t":"2026-10-12T16:15:00Z","v":16552,"vw":2.435024},{"c":2.435,"h":2.44,"l":2.425,"n":202,"o":2.43,"t":"2026-10-12T16:30:00Z","v":32308,"vw":2.43072},{"c":2.435,"h":2.44,"l":2.43,"n":91,"o":2.4301,"t":"2026-10-12T16:45:00Z","v":11649,"vw":2.433968},{"c":2.435,"h":2.44,"l":2.43,"n":59,"o":2.435,"t":"2026-10-12T17:00:00Z","v":6040,"vw":2.433543},{"c":2.4472,"h":2.455,"l":2.4395,"n":342,"o":2.44,"t":"2026-10-12T17:15:00Z","v":73361,"vw":2.447541},{"c":2.45,"h":2.45,"l":2.44,"n":88,"o":2.4428,"t":"2026-10-12T17:30:00Z","v":6238,"vw":2.446111},{"c":2.45,"h":2.45,"l":2.4401,"n":101,"o":2.45,"t":"2026-10-12T17:45:00Z","v":7948,"vw":2.445934},{"c":2.475,"h":2.48,"l":2.4472,"n":220,"o":2.45,"t":"2026-10-12T18:00:00Z","v":50763,"vw":2.463081},{"c":2.48,"h":2.48,"l":2.47,"n":235,"o":2.475,"t":"2026-10-12T18:15:00Z","v":48651,"vw":2.474471},{"c":2.46,"h":2.48,"l":2.46,"n":320,"o":2.4728,"t":"2026-10-12T18:30:00Z","v":68584,"vw":2.475633},{"c":2.465,"h":2.47,"l":2.46,"n":174,"o":2.4699,"t":"2026-10-12T18:45:00Z","v":20056,"vw":2.464362},{"c":2.455,"h":2.47,"l":2.455,"n":300,"o":2.465,"t":"2026-10-12T19:00:00Z","v":34630,"vw":2.462243},{"c":2.455,"h":2.46,"l":2.455,"n":206,"o":2.4577,"t":"2026-10-12T19:15:00Z","v":15452,"vw":2.457342},{"c":2.47,"h":2.47,"l":2.45,"n":413,"o":2.455,"t":"2026-10-12T19:30:00Z","v":86861,"vw":2.461191},{"c":2.45,"h":2.48,"l":2.45,"n":1521,"o":2.4695,"t":"2026-10-12T19:45:00Z","v":398791,"vw":2.464028},{"c":2.44,"h":2.46,"l":2.44,"n":16,"o":2.46,"t":"2026-10-12T20:00:00Z","v":153893,"vw":2.440052},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-13T11:00:00Z","v":1100,"vw":2.45},{"c":2.47,"h":2.47,"l":2.46,"n":10,"o":2.46,"t":"2026-10-13T11:15:00Z","v":1431,"vw":2.46268},{"c":2.4689,"h":2.4689,"l":2.4689,"n":3,"o":2.4689,"t":"2026-10-13T13:00:00Z","v":143,"vw":2.4689},{"c":2.47,"h":2.47,"l":2.46,"n":14,"o":2.46,"t":"2026-10-13T13:15:00Z","v":512,"vw":2.465},{"c":2.45,"h":2.4857,"l":2.44,"n":335,"o":2.47,"t":"2026-10-13T13:30:00Z","v":109614,"vw":2.464707},{"c":2.46,"h":2.475,"l":2.455,"n":218,"o":2.455,"t":"2026-10-13T13:45:00Z","v":30217,"vw":2.467142},{"c":2.445,"h":2.46,"l":2.445,"n":212,"o":2.46,"t":"2026-10-13T14:00:00Z","v":22779,"vw":2.454448},{"c":2.4528,"h":2.455,"l":2.44,"n":132,"o":2.445,"t":"2026-10-13T14:15:00Z","v":18769,"vw":2.44764},{"c":2.455,"h":2.46,"l":2.45,"n":129,"o":2.455,"t":"2026-10-13T14:30:00Z","v":12541,"vw":2.456965},{"c":2.455,"h":2.46,"l":2.45,"n":125,"o":2.455,"t":"2026-10-13T14:45:00Z","v":20164,"vw":2.454485},{"c":2.445,"h":2.4572,"l":2.445,"n":212,"o":2.455,"t":"2026-10-13T15:00:00Z","v":20500,"vw":2.449432},{"c":2.4399,"h":2.445,"l":2.43,"n":299,"o":2.44,"t":"2026-10-13T15:15:00Z","v":38543,"vw":2.437919},{"c":2.435,"h":2.445,"l":2.43,"n":205,"o":2.44,"t":"2026-10-13T15:30:00Z","v":28313,"vw":2.439662},{"c":2.4359,"h":2.44,"l":2.425,"n":181,"o":2.44,"t":"2026-10-13T15:45:00Z","v":37117,"vw":2.432055},{"c":2.435,"h":2.44,"l":2.4323,"n":49,"o":2.435,"t":"2026-10-13T16:00:00Z","v":4846,"vw":2.434181},{"c":2.445,"h":2.45,"l":2.43,"n":156,"o":2.43,"t":"2026-10-13T16:15:00Z","v":36998,"vw":2.4432},{"c":2.445,"h":2.45,"l":2.4424,"n":87,"o":2.445,"t":"2026-10-13T16:30:00Z","v":6724,"vw":2.444721},{"c":2.435,"h":2.45,"l":2.43,"n":212,"o":2.45,"t":"2026-10-13T16:45:00Z","v":27801,"vw":2.441034},{"c":2.4428,"h":2.4472,"l":2.43,"n":177,"o":2.435,"t":"2026-10-13T17:00:00Z","v":39624,"vw":2.440385},{"c":2.445,"h":2.4472,"l":2.44,"n":214,"o":2.44,"t":"2026-10-13T17:15:00Z","v":23376,"vw":2.443643},{"c":2.445,"h":2.45,"l":2.4428,"n":125,"o":2.4428,"t":"2026-10-13T17:30:00Z","v":26924,"vw":2.445995},{"c":2.45,"h":2.45,"l":2.445,"n":75,"o":2.445,"t":"2026-10-13T17:45:00Z","v":6544,"vw":2.447097},{"c":2.455,"h":2.456,"l":2.4441,"n":157,"o":2.445,"t":"2026-10-13T18:00:00Z","v":24106,"vw":2.452712},{"c":2.445,"h":2.455,"l":2.44,"n":195,"o":2.455,"t":"2026-10-13T18:15:00Z","v":31461,"vw":2.447103},{"c":2.435,"h":2.45,"l":2.43,"n":187,"o":2.4428,"t":"2026-10-13T18:30:00Z","v":27063,"vw":2.439026},{"c":2.435,"h":2.44,"l":2.43,"n":112,"o":2.435,"t":"2026-10-13T18:45:00Z","v":10739,"vw":2.435053},{"c":2.445,"h":2.45,"l":2.44,"n":224,"o":2.44,"t":"2026-10-13T19:00:00Z","v":27114,"vw":2.443024},{"c":2.445,"h":2.4472,"l":2.44,"n":218,"o":2.445,"t":"2026-10-13T19:15:00Z","v":20776,"vw":2.444864},{"c":2.435,"h":2.45,"l":2.435,"n":387,"o":2.445,"t":"2026-10-13T19:30:00Z","v":40549,"vw":2.438845},{"c":2.43,"h":2.44,"l":2.42,"n":1441,"o":2.435,"t":"2026-10-13T19:45:00Z","v":333652,"vw":2.430071},{"c":2.43,"h":2.44,"l":2.43,"n":17,"o":2.44,"t":"2026-10-13T20:00:00Z","v":141636,"vw":2.430072},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T20:15:00Z","v":500,"vw":2.45},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-13T21:15:00Z","v":260,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-13T21:30:00Z","v":295,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-13T21:45:00Z","v":400,"vw":2.43},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-13T22:00:00Z","v":400,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-13T23:15:00Z","v":600,"vw":2.47},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T11:00:00Z","v":212,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-14T11:45:00Z","v":650,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-14T12:00:00Z","v":850,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":7,"o":2.46,"t":"2026-10-14T12:15:00Z","v":1601,"vw":2.46},{"c":2.415,"h":2.45,"l":2.4101,"n":303,"o":2.45,"t":"2026-10-14T13:30:00Z","v":62499,"vw":2.435385},{"c":2.4228,"h":2.43,"l":2.41,"n":97,"o":2.415,"t":"2026-10-14T13:45:00Z","v":57216,"vw":2.419014},{"c":2.42,"h":2.43,"l":2.4101,"n":132,"o":2.425,"t":"2026-10-14T14:00:00Z","v":50865,"vw":2.419746},{"c":2.46,"h":2.46,"l":2.4223,"n":134,"o":2.424,"t":"2026-10-14T14:15:00Z","v":71999,"vw":2.435596},{"c":2.465,"h":2.47,"l":2.455,"n":150,"o":2.46,"t":"2026-10-14T14:30:00Z","v":76539,"vw":2.460828},{"c":2.4599,"h":2.47,"l":2.4599,"n":181,"o":2.465,"t":"2026-10-14T14:45:00Z","v":29632,"vw":2.463294},{"c":2.4578,"h":2.46,"l":2.4501,"n":75,"o":2.455,"t":"2026-10-14T15:00:00Z","v":17140,"vw":2.454855},{"c":2.465,"h":2.465,"l":2.45,"n":254,"o":2.46,"t":"2026-10-14T15:15:00Z","v":48392,"vw":2.45963},{"c":2.47,"h":2.48,"l":2.46,"n":193,"o":2.465,"t":"2026-10-14T15:30:00Z","v":108695,"vw":2.468658},{"c":2.465,"h":2.47,"l":2.46,"n":59,"o":2.465,"t":"2026-10-14T15:45:00Z","v":27454,"vw":2.461504},{"c":2.45,"h":2.47,"l":2.45,"n":306,"o":2.465,"t":"2026-10-14T16:00:00Z","v":46022,"vw":2.458792},{"c":2.4428,"h":2.4501,"l":2.4322,"n":217,"o":2.4501,"t":"2026-10-14T16:15:00Z","v":75279,"vw":2.444004},{"c":2.445,"h":2.45,"l":2.44,"n":33,"o":2.44,"t":"2026-10-14T16:30:00Z","v":11656,"vw":2.440546},{"c":2.44,"h":2.445,"l":2.44,"n":47,"o":2.4428,"t":"2026-10-14T16:45:00Z","v":9215,"vw":2.44392},{"c":2.445,"h":2.45,"l":2.445,"n":46,"o":2.445,"t":"2026-10-14T17:00:00Z","v":4310,"vw":2.44556},{"c":2.455,"h":2.46,"l":2.45,"n":146,"o":2.45,"t":"2026-10-14T17:15:00Z","v":31558,"vw":2.453399},{"c":2.45,"h":2.46,"l":2.4424,"n":152,"o":2.46,"t":"2026-10-14T17:30:00Z","v":21256,"vw":2.453677},{"c":2.445,"h":2.45,"l":2.445,"n":55,"o":2.445,"t":"2026-10-14T17:45:00Z","v":3120,"vw":2.446111},{"c":2.4458,"h":2.455,"l":2.44,"n":131,"o":2.445,"t":"2026-10-14T18:00:00Z","v":40184,"vw":2.450557},{"c":2.445,"h":2.4499,"l":2.435,"n":103,"o":2.445,"t":"2026-10-14T18:15:00Z","v":22458,"vw":2.439742},{"c":2.43,"h":2.45,"l":2.43,"n":113,"o":2.44,"t":"2026-10-14T18:30:00Z","v":13215,"vw":2.439715},{"c":2.44,"h":2.44,"l":2.43,"n":103,"o":2.4336,"t":"2026-10-14T18:45:00Z","v":10753,"vw":2.434969},{"c":2.43,"h":2.44,"l":2.43,"n":135,"o":2.435,"t":"2026-10-14T19:00:00Z","v":21437,"vw":2.435999},{"c":2.43,"h":2.44,"l":2.4201,"n":175,"o":2.435,"t":"2026-10-14T19:15:00Z","v":34340,"vw":2.432282},{"c":2.425,"h":2.43,"l":2.42,"n":371,"o":2.425,"t":"2026-10-14T19:30:00Z","v":28176,"vw":2.424753},{"c":2.425,"h":2.44,"l":2.42,"n":1015,"o":2.425,"t":"2026-10-14T19:45:00Z","v":173833,"vw":2.428037},{"c":2.44,"h":2.44,"l":2.42,"n":12,"o":2.42,"t":"2026-10-14T20:00:00Z","v":110940,"vw":2.420018},{"c":2.41,"h":2.43,"l":2.41,"n":2,"o":2.43,"t":"2026-10-14T20:15:00Z","v":280,"vw":2.422857},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T22:00:00Z","v":500,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T23:30:00Z","v":100,"vw":2.45},{"c":2.4501,"h":2.4501,"l":2.4501,"n":1,"o":2.4501,"t":"2026-10-14T23:45:00Z","v":250,"vw":2.4501},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T11:30:00Z","v":500,"vw":2.46},{"c":2.4627,"h":2.47,"l":2.4627,"n":3,"o":2.47,"t":"2026-10-15T11:45:00Z","v":716,"vw":2.467914},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T13:00:00Z","v":400,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-15T13:15:00Z","v":220,"vw":2.46},{"c":2.49,"h":2.51,"l":2.48,"n":654,"o":2.48,"t":"2026-10-15T13:30:00Z","v":98269,"vw":2.489622},{"c":2.545,"h":2.545,"l":2.485,"n":288,"o":2.485,"t":"2026-10-15T13:45:00Z","v":119170,"vw":2.509811},{"c":2.555,"h":2.555,"l":2.531,"n":338,"o":2.545,"t":"2026-10-15T14:00:00Z","v":50619,"vw":2.5442},{"c":2.525,"h":2.56,"l":2.521,"n":297,"o":2.555,"t":"2026-10-15T14:15:00Z","v":151048,"vw":2.525825},{"c":2.525,"h":2.5472,"l":2.52,"n":405,"o":2.53,"t":"2026-10-15T14:30:00Z","v":71488,"vw":2.538721},{"c":2.5072,"h":2.525,"l":2.505,"n":225,"o":2.525,"t":"2026-10-15T14:45:00Z","v":34649,"vw":2.512686},{"c":2.515,"h":2.52,"l":2.5001,"n":173,"o":2.505,"t":"2026-10-15T15:00:00Z","v":9802,"vw":2.510896},{"c":2.4929,"h":2.52,"l":2.4929,"n":212,"o":2.515,"t":"2026-10-15T15:15:00Z","v":22924,"vw":2.505091},{"c":2.5,"h":2.505,"l":2.49,"n":344,"o":2.5,"t":"2026-10-15T15:30:00Z","v":70716,"vw":2.498235},{"c":2.485,"h":2.505,"l":2.48,"n":303,"o":2.505,"t":"2026-10-15T15:45:00Z","v":21223,"vw":2.49483},{"c":2.465,"h":2.49,"l":2.465,"n":213,"o":2.49,"t":"2026-10-15T16:00:00Z","v":34177,"vw":2.475156},{"c":2.48,"h":2.48,"l":2.465,"n":134,"o":2.465,"t":"2026-10-15T16:15:00Z","v":30885,"vw":2.476991},{"c":2.465,"h":2.48,"l":2.465,"n":172,"o":2.48,"t":"2026-10-15T16:30:00Z","v":32169,"vw":2.475595},{"c":2.455,"h":2.465,"l":2.45,"n":169,"o":2.46,"t":"2026-10-15T16:45:00Z","v":22786,"vw":2.458307},{"c":2.45,"h":2.46,"l":2.445,"n":114,"o":2.455,"t":"2026-10-15T17:00:00Z","v":10972,"vw":2.450097},{"c":2.445,"h":2.45,"l":2.44,"n":114,"o":2.445,"t":"2026-10-15T17:15:00Z","v":18090,"vw":2.448726},{"c":2.45,"h":2.45,"l":2.44,"n":102,"o":2.445,"t":"2026-10-15T17:30:00Z","v":26600,"vw":2.441921},{"c":2.445,"h":2.45,"l":2.44,"n":140,"o":2.44,"t":"2026-10-15T17:45:00Z","v":24645,"vw":2.448695},{"c":2.45,"h":2.45,"l":2.44,"n":140,"o":2.445,"t":"2026-10-15T18:00:00Z","v":12997,"vw":2.44509},{"c":2.45,"h":2.45,"l":2.44,"n":145,"o":2.45,"t":"2026-10-15T18:15:00Z","v":37457,"vw":2.441469},{"c":2.435,"h":2.45,"l":2.435,"n":176,"o":2.45,"t":"2026-10-15T18:30:00Z","v":24534,"vw":2.441045},{"c":2.44,"h":2.44,"l":2.43,"n":157,"o":2.4358,"t":"2026-10-15T18:45:00Z","v":14275,"vw":2.436984},{"c":2.435,"h":2.44,"l":2.43,"n":178,"o":2.44,"t":"2026-10-15T19:00:00Z","v":71496,"vw":2.43658},{"c":2.425,"h":2.44,"l":2.425,"n":257,"o":2.435,"t":"2026-10-15T19:15:00Z","v":20520,"vw":2.431962},{"c":2.445,"h":2.445,"l":2.42,"n":512,"o":2.43,"t":"2026-10-15T19:30:00Z","v":57505,"vw":2.431365},{"c":2.425,"h":2.445,"l":2.42,"n":904,"o":2.4422,"t":"2026-10-15T19:45:00Z","v":142677,"vw":2.433531},{"c":2.44,"h":2.46,"l":2.42,"n":19,"o":2.42,"t":"2026-10-15T20:00:00Z","v":89264,"vw":2.420417},{"c":2.46,"h":2.46,"l":2.45,"n":6,"o":2.45,"t":"2026-10-15T20:15:00Z","v":399,"vw":2.454709},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-10-15T21:15:00Z","v":254,"vw":2.45},{"c":2.43,"h":2.43,"l":2.43,"n":10,"o":2.43,"t":"2026-10-15T22:00:00Z","v":3200,"vw":2.43},{"c":2.4638,"h":2.4638,"l":2.4638,"n":1,"o":2.4638,"t":"2026-10-15T22:45:00Z","v":111,"vw":2.4638},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-15T23:15:00Z","v":111,"vw":2.44},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-15T23:30:00Z","v":200,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T23:45:00Z","v":152,"vw":2.44},{"c":2.458,"h":2.458,"l":2.458,"n":1,"o":2.458,"t":"2026-10-16T12:45:00Z","v":500,"vw":2.458},{"c":2.459,"h":2.459,"l":2.459,"n":1,"o":2.459,"t":"2026-10-16T13:15:00Z","v":525,"vw":2.459},{"c":2.401,"h":2.44,"l":2.39,"n":430,"o":2.44,"t":"2026-10-16T13:30:00Z","v":97397,"vw":2.411033},{"c":2.395,"h":2.4072,"l":2.39,"n":131,"o":2.405,"t":"2026-10-16T13:45:00Z","v":22398,"vw":2.396902},{"c":2.385,"h":2.4,"l":2.385,"n":214,"o":2.395,"t":"2026-10-16T14:00:00Z","v":45117,"vw":2.392916},{"c":2.38,"h":2.39,"l":2.37,"n":184,"o":2.385,"t":"2026-10-16T14:15:00Z","v":39554,"vw":2.37914},{"c":2.365,"h":2.39,"l":2.36,"n":223,"o":2.39,"t":"2026-10-16T14:30:00Z","v":123019,"vw":2.37336},{"c":2.369,"h":2.37,"l":2.36,"n":159,"o":2.36,"t":"2026-10-16T14:45:00Z","v":30986,"vw":2.366567},{"c":2.37,"h":2.37,"l":2.365,"n":110,"o":2.365,"t":"2026-10-16T15:00:00Z","v":15403,"vw":2.366854},{"c":2.36,"h":2.37,"l":2.36,"n":161,"o":2.37,"t":"2026-10-16T15:15:00Z","v":36208,"vw":2.366065},{"c":2.365,"h":2.37,"l":2.36,"n":77,"o":2.365,"t":"2026-10-16T15:30:00Z","v":9002,"vw":2.365184},{"c":2.365,"h":2.37,"l":2.36,"n":98,"o":2.365,"t":"2026-10-16T15:45:00Z","v":9967,"vw":2.365736},{"c":2.355,"h":2.37,"l":2.3503,"n":199,"o":2.365,"t":"2026-10-16T16:00:00Z","v":133865,"vw":2.358852},{"c":2.3597,"h":2.36,"l":2.35,"n":134,"o":2.355,"t":"2026-10-16T16:15:00Z","v":28119,"vw":2.354608},{"c":2.3401,"h":2.355,"l":2.335,"n":381,"o":2.355,"t":"2026-10-16T16:30:00Z","v":94497,"vw":2.345302},{"c":2.3358,"h":2.346,"l":2.33,"n":139,"o":2.345,"t":"2026-10-16T16:45:00Z","v":23060,"vw":2.338804},{"c":2.346,"h":2.346,"l":2.335,"n":126,"o":2.335,"t":"2026-10-16T17:00:00Z","v":50170,"vw":2.340599},{"c":2.335,"h":2.35,"l":2.335,"n":175,"o":2.345,"t":"2026-10-16T17:15:00Z","v":26588,"vw":2.342133},{"c":2.35,"h":2.35,"l":2.3329,"n":169,"o":2.335,"t":"2026-10-16T17:30:00Z","v":38701,"vw":2.339259},{"c":2.335,"h":2.35,"l":2.335,"n":122,"o":2.345,"t":"2026-10-16T17:45:00Z","v":13073,"vw":2.341577},{"c":2.325,"h":2.34,"l":2.32,"n":155,"o":2.34,"t":"2026-10-16T18:00:00Z","v":33801,"vw":2.330197},{"c":2.33,"h":2.33,"l":2.323,"n":80,"o":2.3261,"t":"2026-10-16T18:15:00Z","v":10982,"vw":2.325741},{"c":2.325,"h":2.33,"l":2.32,"n":86,"o":2.3258,"t":"2026-10-16T18:30:00Z","v":17005,"vw":2.3251},{"c":2.275,"h":2.325,"l":2.26,"n":1896,"o":2.325,"t":"2026-10-16T18:45:00Z","v":1150812,"vw":2.283735},{"c":2.255,"h":2.28,"l":2.25,"n":274,"o":2.27,"t":"2026-10-16T19:00:00Z","v":130443,"vw":2.262549},{"c":2.265,"h":2.27,"l":2.25,"n":335,"o":2.255,"t":"2026-10-16T19:15:00Z","v":83745,"vw":2.258957},{"c":2.265,"h":2.28,"l":2.2649,"n":335,"o":2.27,"t":"2026-10-16T19:30:00Z","v":78729,"vw":2.270975},{"c":2.285,"h":2.29,"l":2.26,"n":863,"o":2.265,"t":"2026-10-16T19:45:00Z","v":262029,"vw":2.27498},{"c":2.3,"h":2.3,"l":2.29,"n":16,"o":2.29,"t":"2026-10-16T20:00:00Z","v":111096,"vw":2.290027},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T20:45:00Z","v":1000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":8,"o":2.29,"t":"2026-10-16T21:45:00Z","v":861,"vw":2.297598},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T23:00:00Z","v":430,"vw":2.3},{"c":2.3014,"h":2.3014,"l":2.3014,"n":1,"o":2.3014,"t":"2026-10-16T23:15:00Z","v":100,"vw":2.3014},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-16T23:30:00Z","v":759,"vw":2.3},{"c":2.34,"h":2.34,"l":2.3,"n":5,"o":2.3,"t":"2026-10-16T23:45:00Z","v":500,"vw":2.331614},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T08:00:00Z","v":201,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-19T11:00:00Z","v":374,"vw":2.29},{"c":2.3,"h":2.3,"l":2.2802,"n":4,"o":2.2802,"t":"2026-10-19T12:00:00Z","v":2032,"vw":2.295057},{"c":2.28,"h":2.28,"l":2.28,"n":13,"o":2.28,"t":"2026-10-19T12:45:00Z","v":2412,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T13:00:00Z","v":150,"vw":2.29},{"c":2.2869,"h":2.2869,"l":2.2869,"n":1,"o":2.2869,"t":"2026-10-19T13:15:00Z","v":100,"vw":2.2869},{"c":2.2637,"h":2.28,"l":2.24,"n":547,"o":2.27,"t":"2026-10-19T13:30:00Z","v":93212,"vw":2.253907},{"c":2.255,"h":2.265,"l":2.25,"n":123,"o":2.26,"t":"2026-10-19T13:45:00Z","v":26832,"vw":2.259271},{"c":2.275,"h":2.28,"l":2.26,"n":152,"o":2.26,"t":"2026-10-19T14:00:00Z","v":47922,"vw":2.271305},{"c":2.265,"h":2.29,"l":2.26,"n":251,"o":2.275,"t":"2026-10-19T14:15:00Z","v":57537,"vw":2.276064},{"c":2.25,"h":2.27,"l":2.25,"n":202,"o":2.265,"t":"2026-10-19T14:30:00Z","v":21924,"vw":2.259185},{"c":2.2351,"h":2.255,"l":2.23,"n":364,"o":2.25,"t":"2026-10-19T14:45:00Z","v":61193,"vw":2.239042},{"c":2.255,"h":2.255,"l":2.235,"n":219,"o":2.235,"t":"2026-10-19T15:00:00Z","v":67424,"vw":2.245454},{"c":2.24,"h":2.26,"l":2.24,"n":255,"o":2.25,"t":"2026-10-19T15:15:00Z","v":54634,"vw":2.247849},{"c":2.225,"h":2.245,"l":2.22,"n":301,"o":2.245,"t":"2026-10-19T15:30:00Z","v":86934,"vw":2.236744},{"c":2.23,"h":2.23,"l":2.22,"n":168,"o":2.225,"t":"2026-10-19T15:45:00Z","v":16092,"vw":2.224486},{"c":2.205,"h":2.23,"l":2.2,"n":439,"o":2.225,"t":"2026-10-19T16:00:00Z","v":144808,"vw":2.211409},{"c":2.21,"h":2.21,"l":2.2,"n":204,"o":2.205,"t":"2026-10-19T16:15:00Z","v":24309,"vw":2.205653},{"c":2.195,"h":2.21,"l":2.19,"n":258,"o":2.205,"t":"2026-10-19T16:30:00Z","v":46059,"vw":2.196427},{"c":2.2,"h":2.2,"l":2.19,"n":186,"o":2.195,"t":"2026-10-19T16:45:00Z","v":29067,"vw":2.195438},{"c":2.1846,"h":2.2,"l":2.18,"n":318,"o":2.195,"t":"2026-10-19T17:00:00Z","v":83906,"vw":2.189645},{"c":2.2,"h":2.2,"l":2.18,"n":189,"o":2.185,"t":"2026-10-19T17:15:00Z","v":38747,"vw":2.189269},{"c":2.205,"h":2.21,"l":2.185,"n":334,"o":2.199,"t":"2026-10-19T17:30:00Z","v":159010,"vw":2.1973},{"c":2.2,"h":2.21,"l":2.2,"n":158,"o":2.21,"t":"2026-10-19T17:45:00Z","v":15470,"vw":2.204714},{"c":2.195,"h":2.21,"l":2.19,"n":125,"o":2.203,"t":"2026-10-19T18:00:00Z","v":16817,"vw":2.198155},{"c":2.195,"h":2.2,"l":2.19,"n":163,"o":2.195,"t":"2026-10-19T18:15:00Z","v":33162,"vw":2.192163},{"c":2.2,"h":2.2,"l":2.19,"n":150,"o":2.19,"t":"2026-10-19T18:30:00Z","v":68785,"vw":2.195414},{"c":2.2,"h":2.2,"l":2.19,"n":186,"o":2.195,"t":"2026-10-19T18:45:00Z","v":93773,"vw":2.196161},{"c":2.19,"h":2.2,"l":2.19,"n":213,"o":2.2,"t":"2026-10-19T19:00:00Z","v":27729,"vw":2.193729},{"c":2.195,"h":2.2,"l":2.19,"n":187,"o":2.19,"t":"2026-10-19T19:15:00Z","v":29469,"vw":2.195175},{"c":2.1891,"h":2.2,"l":2.18,"n":444,"o":2.19,"t":"2026-10-19T19:30:00Z","v":73262,"vw":2.188054},{"c":2.195,"h":2.2,"l":2.185,"n":1067,"o":2.185,"t":"2026-10-19T19:45:00Z","v":190758,"vw":2.194068},{"c":2.21,"h":2.21,"l":2.2,"n":19,"o":2.2,"t":"2026-10-19T20:00:00Z","v":144880,"vw":2.200021},{"c":2.1914,"h":2.1914,"l":2.1914,"n":1,"o":2.1914,"t":"2026-10-19T20:30:00Z","v":162,"vw":2.1914},{"c":2.19,"h":2.21,"l":2.19,"n":4,"o":2.21,"t":"2026-10-19T20:45:00Z","v":1237,"vw":2.197065},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-19T22:00:00Z","v":500,"vw":2.2},{"c":2.2,"h":2.2002,"l":2.2,"n":2,"o":2.2002,"t":"2026-10-19T22:15:00Z","v":400,"vw":2.20015},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T22:45:00Z","v":300,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":16,"o":2.23,"t":"2026-10-20T11:00:00Z","v":248,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-20T12:15:00Z","v":100,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T12:30:00Z","v":200,"vw":2.24},{"c":2.2,"h":2.22,"l":2.2,"n":2,"o":2.22,"t":"2026-10-20T13:15:00Z","v":550,"vw":2.210909},{"c":2.26,"h":2.26,"l":2.21,"n":437,"o":2.21,"t":"2026-10-20T13:30:00Z","v":120620,"vw":2.243885},{"c":2.2628,"h":2.295,"l":2.26,"n":236,"o":2.26,"t":"2026-10-20T13:45:00Z","v":89362,"vw":2.273421},{"c":2.26,"h":2.27,"l":2.25,"n":165,"o":2.265,"t":"2026-10-20T14:00:00Z","v":19361,"vw":2.260249},{"c":2.2699,"h":2.27,"l":2.2528,"n":157,"o":2.26,"t":"2026-10-20T14:15:00Z","v":38626,"vw":2.262878},{"c":2.26,"h":2.275,"l":2.255,"n":437,"o":2.27,"t":"2026-10-20T14:30:00Z","v":132169,"vw":2.26588},{"c":2.25,"h":2.265,"l":2.25,"n":166,"o":2.26,"t":"2026-10-20T14:45:00Z","v":45667,"vw":2.258242},{"c":2.25,"h":2.26,"l":2.24,"n":298,"o":2.255,"t":"2026-10-20T15:00:00Z","v":154064,"vw":2.251232},{"c":2.24,"h":2.26,"l":2.24,"n":226,"o":2.26,"t":"2026-10-20T15:15:00Z","v":66967,"vw":2.250091},{"c":2.235,"h":2.2458,"l":2.235,"n":155,"o":2.24,"t":"2026-10-20T15:30:00Z","v":39050,"vw":2.239428},{"c":2.24,"h":2.24,"l":2.23,"n":98,"o":2.235,"t":"2026-10-20T15:45:00Z","v":6674,"vw":2.237017},{"c":2.23,"h":2.24,"l":2.23,"n":82,"o":2.24,"t":"2026-10-20T16:00:00Z","v":28492,"vw":2.234358},{"c":2.23,"h":2.24,"l":2.23,"n":180,"o":2.235,"t":"2026-10-20T16:15:00Z","v":31173,"vw":2.232504},{"c":2.245,"h":2.25,"l":2.23,"n":142,"o":2.23,"t":"2026-10-20T16:30:00Z","v":32873,"vw":2.240152},{"c":2.245,"h":2.25,"l":2.24,"n":137,"o":2.245,"t":"2026-10-20T16:45:00Z","v":23511,"vw":2.245633},{"c":2.245,"h":2.25,"l":2.24,"n":123,"o":2.245,"t":"2026-10-20T17:00:00Z","v":13329,"vw":2.241981},{"c":2.235,"h":2.25,"l":2.23,"n":141,"o":2.24,"t":"2026-10-20T17:15:00Z","v":63014,"vw":2.234134},{"c":2.235,"h":2.24,"l":2.23,"n":145,"o":2.235,"t":"2026-10-20T17:30:00Z","v":10520,"vw":2.234554},{"c":2.235,"h":2.2399,"l":2.23,"n":39,"o":2.23,"t":"2026-10-20T17:45:00Z","v":2768,"vw":2.234171},{"c":2.2299,"h":2.235,"l":2.22,"n":129,"o":2.23,"t":"2026-10-20T18:00:00Z","v":19190,"vw":2.2272},{"c":2.215,"h":2.2263,"l":2.215,"n":137,"o":2.225,"t":"2026-10-20T18:15:00Z","v":36251,"vw":2.220442},{"c":2.2101,"h":2.22,"l":2.21,"n":143,"o":2.22,"t":"2026-10-20T18:30:00Z","v":46200,"vw":2.213801},{"c":2.21,"h":2.22,"l":2.205,"n":232,"o":2.215,"t":"2026-10-20T18:45:00Z","v":61324,"vw":2.210448},{"c":2.195,"h":2.225,"l":2.195,"n":299,"o":2.22,"t":"2026-10-20T19:00:00Z","v":76253,"vw":2.210335},{"c":2.185,"h":2.1999,"l":2.185,"n":171,"o":2.1999,"t":"2026-10-20T19:15:00Z","v":25607,"vw":2.192482},{"c":2.1826,"h":2.2,"l":2.18,"n":451,"o":2.185,"t":"2026-10-20T19:30:00Z","v":61431,"vw":2.188294},{"c":2.2,"h":2.2,"l":2.18,"n":1705,"o":2.185,"t":"2026-10-20T19:45:00Z","v":284346,"vw":2.191667},{"c":2.19,"h":2.19,"l":2.19,"n":17,"o":2.19,"t":"2026-10-20T20:00:00Z","v":121678,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-20T20:15:00Z","v":215,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-20T20:30:00Z","v":200,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T21:00:00Z","v":100,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T22:15:00Z","v":300,"vw":2.24},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-10-21T08:00:00Z","v":202,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-21T11:00:00Z","v":225,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-21T11:45:00Z","v":474,"vw":2.22},{"c":2.18,"h":2.19,"l":2.18,"n":29,"o":2.19,"t":"2026-10-21T12:00:00Z","v":4076,"vw":2.185817},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-10-21T12:15:00Z","v":402,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-21T12:30:00Z","v":240,"vw":2.18},{"c":2.1899,"h":2.1899,"l":2.1899,"n":1,"o":2.1899,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.1899},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-10-21T13:00:00Z","v":546,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-21T13:15:00Z","v":1043,"vw":2.19},{"c":2.1828,"h":2.19,"l":2.15,"n":443,"o":2.19,"t":"2026-10-21T13:30:00Z","v":147504,"vw":2.169993},{"c":2.185,"h":2.1992,"l":2.185,"n":167,"o":2.1899,"t":"2026-10-21T13:45:00Z","v":92879,"vw":2.188638},{"c":2.18,"h":2.2,"l":2.175,"n":332,"o":2.185,"t":"2026-10-21T14:00:00Z","v":70416,"vw":2.182473},{"c":2.165,"h":2.175,"l":2.16,"n":225,"o":2.17,"t":"2026-10-21T14:15:00Z","v":22477,"vw":2.166498},{"c":2.155,"h":2.17,"l":2.155,"n":370,"o":2.16,"t":"2026-10-21T14:30:00Z","v":81840,"vw":2.15882},{"c":2.135,"h":2.16,"l":2.13,"n":476,"o":2.155,"t":"2026-10-21T14:45:00Z","v":100540,"vw":2.145903},{"c":2.13,"h":2.1399,"l":2.12,"n":347,"o":2.135,"t":"2026-10-21T15:00:00Z","v":41829,"vw":2.129568},{"c":2.13,"h":2.14,"l":2.12,"n":247,"o":2.13,"t":"2026-10-21T15:15:00Z","v":54636,"vw":2.13444},{"c":2.13,"h":2.14,"l":2.13,"n":227,"o":2.135,"t":"2026-10-21T15:30:00Z","v":59560,"vw":2.133844},{"c":2.135,"h":2.14,"l":2.13,"n":202,"o":2.13,"t":"2026-10-21T15:45:00Z","v":54777,"vw":2.134117},{"c":2.135,"h":2.1499,"l":2.13,"n":224,"o":2.14,"t":"2026-10-21T16:00:00Z","v":68012,"vw":2.138899},{"c":2.15,"h":2.15,"l":2.13,"n":217,"o":2.135,"t":"2026-10-21T16:15:00Z","v":30916,"vw":2.140273},{"c":2.145,"h":2.17,"l":2.145,"n":343,"o":2.15,"t":"2026-10-21T16:30:00Z","v":114569,"vw":2.153561},{"c":2.155,"h":2.16,"l":2.15,"n":163,"o":2.15,"t":"2026-10-21T16:45:00Z","v":19998,"vw":2.1521},{"c":2.135,"h":2.155,"l":2.135,"n":230,"o":2.15,"t":"2026-10-21T17:00:00Z","v":53058,"vw":2.143397},{"c":2.139,"h":2.14,"l":2.13,"n":144,"o":2.135,"t":"2026-10-21T17:15:00Z","v":15295,"vw":2.13462},{"c":2.13,"h":2.14,"l":2.13,"n":186,"o":2.135,"t":"2026-10-21T17:30:00Z","v":23996,"vw":2.134327},{"c":2.13,"h":2.14,"l":2.13,"n":123,"o":2.135,"t":"2026-10-21T17:45:00Z","v":13806,"vw":2.13433},{"c":2.1429,"h":2.15,"l":2.13,"n":181,"o":2.135,"t":"2026-10-21T18:00:00Z","v":32238,"vw":2.139422},{"c":2.13,"h":2.145,"l":2.13,"n":201,"o":2.145,"t":"2026-10-21T18:15:00Z","v":38304,"vw":2.137977},{"c":2.135,"h":2.14,"l":2.13,"n":190,"o":2.14,"t":"2026-10-21T18:30:00Z","v":14929,"vw":2.13407},{"c":2.12,"h":2.14,"l":2.12,"n":290,"o":2.135,"t":"2026-10-21T18:45:00Z","v":45441,"vw":2.131362},{"c":2.12,"h":2.12,"l":2.11,"n":365,"o":2.12,"t":"2026-10-21T19:00:00Z","v":53795,"vw":2.116523},{"c":2.12,"h":2.12,"l":2.11,"n":262,"o":2.11,"t":"2026-10-21T19:15:00Z","v":59876,"vw":2.11439},{"c":2.125,"h":2.1266,"l":2.11,"n":487,"o":2.115,"t":"2026-10-21T19:30:00Z","v":69702,"vw":2.11944},{"c":2.12,"h":2.135,"l":2.1,"n":1446,"o":2.12,"t":"2026-10-21T19:45:00Z","v":234245,"vw":2.118427},{"c":2.12,"h":2.12,"l":2.1,"n":17,"o":2.12,"t":"2026-10-21T20:00:00Z","v":117258,"vw":2.119967},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T20:15:00Z","v":250,"vw":2.12},{"c":2.1201,"h":2.1201,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T20:30:00Z","v":1200,"vw":2.120083},{"c":2.14,"h":2.14,"l":2.12,"n":5,"o":2.12,"t":"2026-10-21T21:00:00Z","v":1480,"vw":2.121429},{"c":2.1369,"h":2.1369,"l":2.1369,"n":1,"o":2.1369,"t":"2026-10-21T21:15:00Z","v":1000,"vw":2.1369},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T21:45:00Z","v":160,"vw":2.12},{"c":2.13,"h":2.13,"l":2.12,"n":2,"o":2.12,"t":"2026-10-21T22:00:00Z","v":1105,"vw":2.129095},{"c":2.12,"h":2.1296,"l":2.12,"n":3,"o":2.1296,"t":"2026-10-21T22:30:00Z","v":500,"vw":2.12204},{"c":2.1296,"h":2.13,"l":2.12,"n":7,"o":2.12,"t":"2026-10-21T22:45:00Z","v":528,"vw":2.127622},{"c":2.1285,"h":2.1285,"l":2.1285,"n":1,"o":2.1285,"t":"2026-10-21T23:00:00Z","v":100,"vw":2.1285},{"c":2.13,"h":2.13,"l":2.12,"n":20,"o":2.13,"t":"2026-10-22T11:00:00Z","v":3907,"vw":2.124285},{"c":2.12,"h":2.121,"l":2.12,"n":2,"o":2.121,"t":"2026-10-22T11:15:00Z","v":2400,"vw":2.1205},{"c":2.13,"h":2.14,"l":2.13,"n":20,"o":2.14,"t":"2026-10-22T11:30:00Z","v":6014,"vw":2.136177},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T12:00:00Z","v":100,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-22T12:15:00Z","v":202,"vw":2.14},{"c":2.1202,"h":2.1202,"l":2.1202,"n":1,"o":2.1202,"t":"2026-10-22T12:30:00Z","v":1425,"vw":2.1202},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-22T13:15:00Z","v":1357,"vw":2.13},{"c":2.145,"h":2.155,"l":2.13,"n":399,"o":2.14,"t":"2026-10-22T13:30:00Z","v":143648,"vw":2.138746},{"c":2.1599,"h":2.16,"l":2.14,"n":225,"o":2.145,"t":"2026-10-22T13:45:00Z","v":74538,"vw":2.149409},{"c":2.175,"h":2.18,"l":2.16,"n":210,"o":2.16,"t":"2026-10-22T14:00:00Z","v":59274,"vw":2.170301},{"c":2.175,"h":2.19,"l":2.17,"n":214,"o":2.175,"t":"2026-10-22T14:15:00Z","v":39023,"vw":2.175945},{"c":2.185,"h":2.19,"l":2.16,"n":317,"o":2.1772,"t":"2026-10-22T14:30:00Z","v":56332,"vw":2.178529},{"c":2.185,"h":2.2,"l":2.185,"n":203,"o":2.185,"t":"2026-10-22T14:45:00Z","v":41762,"vw":2.190405},{"c":2.195,"h":2.2,"l":2.18,"n":268,"o":2.185,"t":"2026-10-22T15:00:00Z","v":44550,"vw":2.189741},{"c":2.205,"h":2.2072,"l":2.185,"n":290,"o":2.19,"t":"2026-10-22T15:15:00Z","v":104271,"vw":2.196706},{"c":2.195,"h":2.21,"l":2.19,"n":293,"o":2.2001,"t":"2026-10-22T15:30:00Z","v":47900,"vw":2.197297},{"c":2.215,"h":2.22,"l":2.195,"n":279,"o":2.195,"t":"2026-10-22T15:45:00Z","v":86467,"vw":2.209043},{"c":2.1977,"h":2.225,"l":2.19,"n":383,"o":2.22,"t":"2026-10-22T16:00:00Z","v":67050,"vw":2.213467},{"c":2.19,"h":2.205,"l":2.19,"n":202,"o":2.195,"t":"2026-10-22T16:15:00Z","v":51688,"vw":2.196026},{"c":2.175,"h":2.1976,"l":2.17,"n":247,"o":2.1976,"t":"2026-10-22T16:30:00Z","v":53758,"vw":2.183614},{"c":2.19,"h":2.19,"l":2.175,"n":216,"o":2.175,"t":"2026-10-22T16:45:00Z","v":21767,"vw":2.182576},{"c":2.185,"h":2.19,"l":2.18,"n":187,"o":2.185,"t":"2026-10-22T17:00:00Z","v":39345,"vw":2.185013},{"c":2.16,"h":2.185,"l":2.16,"n":329,"o":2.185,"t":"2026-10-22T17:15:00Z","v":52791,"vw":2.173613},{"c":2.165,"h":2.165,"l":2.16,"n":140,"o":2.16,"t":"2026-10-22T17:30:00Z","v":11595,"vw":2.163129},{"c":2.165,"h":2.17,"l":2.16,"n":108,"o":2.165,"t":"2026-10-22T17:45:00Z","v":12844,"vw":2.163009},{"c":2.17,"h":2.17,"l":2.155,"n":268,"o":2.165,"t":"2026-10-22T18:00:00Z","v":68783,"vw":2.165002},{"c":2.175,"h":2.18,"l":2.16,"n":247,"o":2.165,"t":"2026-10-22T18:15:00Z","v":41666,"vw":2.172143},{"c":2.165,"h":2.18,"l":2.16,"n":290,"o":2.175,"t":"2026-10-22T18:30:00Z","v":64244,"vw":2.170165},{"c":2.165,"h":2.165,"l":2.16,"n":261,"o":2.165,"t":"2026-10-22T18:45:00Z","v":23069,"vw":2.163454},{"c":2.16,"h":2.17,"l":2.16,"n":248,"o":2.165,"t":"2026-10-22T19:00:00Z","v":46155,"vw":2.165642},{"c":2.16,"h":2.165,"l":2.15,"n":267,"o":2.16,"t":"2026-10-22T19:15:00Z","v":43054,"vw":2.157395},{"c":2.15,"h":2.16,"l":2.15,"n":504,"o":2.155,"t":"2026-10-22T19:30:00Z","v":45682,"vw":2.154997},{"c":2.145,"h":2.175,"l":2.14,"n":1640,"o":2.15,"t":"2026-10-22T19:45:00Z","v":314315,"vw":2.154444},{"c":2.15,"h":2.15,"l":2.15,"n":19,"o":2.15,"t":"2026-10-22T20:00:00Z","v":230952,"vw":2.15},{"c":2.17,"h":2.17,"l":2.15,"n":9,"o":2.16,"t":"2026-10-22T21:30:00Z","v":1963,"vw":2.165178},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-22T21:45:00Z","v":500,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-22T22:00:00Z","v":847,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T22:15:00Z","v":100,"vw":2.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.046271585029426444,"strike":5.552590203531173,"iv":2.0508694049273304,"gamma":0.16120727372203245,"theta":-0.0037606250402550515,"vega":0.001061828263697883,"rho":0.0001318435344899037,"breakevenPct":160.41217621212093},{"delta":0.15,"premium":0.04309897427229299,"strike":2.927604102910828,"iv":0.8611799928262449,"gamma":0.3849644960981415,"theta":-0.0018276904820807066,"vega":0.0012095222379267425,"rho":0.00021697986130213374,"breakevenPct":38.172236148052136},{"delta":0.2,"premium":0.0652947079751746,"strike":2.8388211680993014,"iv":0.8556018924408846,"gamma":0.419146684450157,"theta":-0.00195903710515874,"vega":0.0013043229425662199,"rho":0.00028442998146784514,"breakevenPct":35.07515702671982},{"delta":0.25,"premium":0.0874904416780562,"strike":2.7500382332877753,"iv":0.8500237920555243,"gamma":0.4533288728021726,"theta":-0.0020903837282367733,"vega":0.001399123647205697,"rho":0.00035188010163355655,"breakevenPct":31.978077905387508},{"delta":0.3,"premium":0.1096861753809378,"strike":2.6612552984762488,"iv":0.8444456916701639,"gamma":0.48751106115418813,"theta":-0.002221730351314807,"vega":0.001493924351845174,"rho":0.00041933022179926806,"breakevenPct":28.880998784055187},{"delta":0.35,"premium":0.1318819090838194,"strike":2.5724723636647226,"iv":0.8388675912848035,"gamma":0.5216932495062037,"theta":-0.0023530769743928402,"vega":0.0015887250564846512,"rho":0.00048678034196497947,"breakevenPct":25.783919662722873},{"delta":0.4,"premium":0.154077642786701,"strike":2.483689428853196,"iv":0.8332894908994432,"gamma":0.5558754378582192,"theta":-0.002484423597470874,"vega":0.0016835257611241285,"rho":0.0005542304621306909,"breakevenPct":22.686840541390556},{"delta":0.45,"premium":0.1762733764895826,"strike":2.3949064940416696,"iv":0.8277113905140828,"gamma":0.5900576262102348,"theta":-0.002615770220548907,"vega":0.0017783264657636056,"rho":0.0006216805822964023,"breakevenPct":19.589761420058238},{"delta":0.5,"premium":0.19846911019246422,"strike":2.306123559230143,"iv":0.8221332901287225,"gamma":0.6242398145622503,"theta":-0.002747116843626941,"vega":0.0018731271704030827,"rho":0.0006891307024621138,"breakevenPct":16.49268229872592},{"delta":0.55,"premium":0.22066484389534582,"strike":2.2173406244186165,"iv":0.816555189743362,"gamma":0.6584220029142659,"theta":-0.0028784634667049745,"vega":0.00196792787504256,"rho":0.0007565808226278252,"breakevenPct":13.395603177393603},{"delta":0.6,"premium":0.2428605775982274,"strike":2.1285576896070904,"iv":0.8109770893580017,"gamma":0.6926041912662815,"theta":-0.0030098100897830073,"vega":0.002062728579682037,"rho":0.0008240309427935366,"breakevenPct":10.29852405606129},{"delta":0.65,"premium":0.26505631130110907,"strike":2.039774754795564,"iv":0.8053989889726414,"gamma":0.726786379618297,"theta":-0.003141156712861041,"vega":0.0021575292843215143,"rho":0.0008914810629592481,"breakevenPct":7.201444934728968},{"delta":0.7,"premium":0.3612126025305694,"strike":1.9042082194104784,"iv":0.9003995074771374,"gamma":0.6784244726093236,"theta":-0.0030595584604692283,"vega":0.002038680448804427,"rho":0.0009010709237403878,"breakevenPct":5.368410322839434},{"delta":0.75,"premium":0.5173948534917463,"strike":1.7306723850091708,"iv":1.077029050008184,"gamma":0.5630702563218661,"theta":-0.002805135381609133,"vega":0.0017464348850443293,"rho":0.0008637017334268023,"breakevenPct":4.561266907019398},{"delta":0.8,"premium":0.6735771044529231,"strike":1.5571365506078632,"iv":1.2536585925392305,"gamma":0.4477160400344087,"theta":-0.002550712302749038,"vega":0.0014541893212842321,"rho":0.0008263325431132169,"breakevenPct":3.754123491199362},{"delta":0.85,"premium":0.8297593554140996,"strike":1.383600716206556,"iv":1.4302881350702767,"gamma":0.33236182374695145,"theta":-0.002296289223888944,"vega":0.0011619437575241351,"rho":0.0007889633527996316,"breakevenPct":2.9469800753793276},{"delta":0.9,"premium":0.9859416063752765,"strike":1.2100648818052484,"iv":1.6069176776013232,"gamma":0.217007607459494,"theta":-0.002041866145028849,"vega":0.0008696981937640379,"rho":0.0007515941624860461,"breakevenPct":2.1398366595592915}],"put":[{"delta":0.1,"premium":0.04049840671129674,"strike":1.2066454228172898,"iv":1.645218460284755,"gamma":0.23349513518729126,"theta":-0.0019657487748421247,"vega":0.0008959786140476341,"rho":-0.00020556515188547019,"breakevenPct":45.76060390204683},{"delta":0.15,"premium":0.054170647816237746,"strike":1.3889419708831698,"iv":1.4318410567266773,"gamma":0.36846867949168205,"theta":-0.002111486648269945,"vega":0.0011956158810403654,"rho":-0.0003032434311936784,"breakevenPct":37.917612880607805},{"delta":0.2,"premium":0.06784288892117876,"strike":1.57123851894905,"iv":1.2184636531685993,"gamma":0.5034422237960728,"theta":-0.0022572245216977657,"vega":0.0014952531480330964,"rho":-0.0004009217105018867,"breakevenPct":30.074621859168776},{"delta":0.25,"premium":0.08151513002611976,"strike":1.7535350670149301,"iv":1.0050862496105215,"gamma":0.6384157681004636,"theta":-0.0024029623951255866,"vega":0.0017948904150258274,"rho":-0.000498599989810095,"breakevenPct":22.231630837729746},{"delta":0.3,"premium":0.09518737113106077,"strike":1.9358316150808101,"iv":0.7917088460524435,"gamma":0.7733893124048543,"theta":-0.002548700268553407,"vega":0.0020945276820185585,"rho":-0.000596278269118303,"breakevenPct":14.388639816290727}]},"raw":{"call":[{"delta":0.1,"premium":0.046271585029426444,"strike":5.552590203531173,"iv":2.0508694049273304,"gamma":0.16120727372203245,"theta":-0.0037606250402550515,"vega":0.001061828263697883,"rho":0.0001318435344899037,"breakevenPct":160.41217621212093},{"delta":0.15,"premium":0.04309897427229299,"strike":2.927604102910828,"iv":0.8611799928262449,"gamma":0.3849644960981415,"theta":-0.0018276904820807066,"vega":0.0012095222379267425,"rho":0.00021697986130213374,"breakevenPct":38.172236148052136},{"delta":0.2,"premium":0.0652947079751746,"strike":2.8388211680993014,"iv":0.8556018924408846,"gamma":0.419146684450157,"theta":-0.00195903710515874,"vega":0.0013043229425662199,"rho":0.00028442998146784514,"breakevenPct":35.07515702671982},{"delta":0.25,"premium":0.0874904416780562,"strike":2.7500382332877753,"iv":0.8500237920555243,"gamma":0.4533288728021726,"theta":-0.0020903837282367733,"vega":0.001399123647205697,"rho":0.00035188010163355655,"breakevenPct":31.978077905387508},{"delta":0.3,"premium":0.1096861753809378,"strike":2.6612552984762488,"iv":0.8444456916701639,"gamma":0.48751106115418813,"theta":-0.002221730351314807,"vega":0.001493924351845174,"rho":0.00041933022179926806,"breakevenPct":28.880998784055187},{"delta":0.35,"premium":0.1318819090838194,"strike":2.5724723636647226,"iv":0.8388675912848035,"gamma":0.5216932495062037,"theta":-0.0023530769743928402,"vega":0.0015887250564846512,"rho":0.00048678034196497947,"breakevenPct":25.783919662722873},{"delta":0.4,"premium":0.154077642786701,"strike":2.483689428853196,"iv":0.8332894908994432,"gamma":0.5558754378582192,"theta":-0.002484423597470874,"vega":0.0016835257611241285,"rho":0.0005542304621306909,"breakevenPct":22.686840541390556},{"delta":0.45,"premium":0.1762733764895826,"strike":2.3949064940416696,"iv":0.8277113905140828,"gamma":0.5900576262102348,"theta":-0.002615770220548907,"vega":0.0017783264657636056,"rho":0.0006216805822964023,"breakevenPct":19.589761420058238},{"delta":0.5,"premium":0.19846911019246422,"strike":2.306123559230143,"iv":0.8221332901287225,"gamma":0.6242398145622503,"theta":-0.002747116843626941,"vega":0.0018731271704030827,"rho":0.0006891307024621138,"breakevenPct":16.49268229872592},{"delta":0.55,"premium":0.22066484389534582,"strike":2.2173406244186165,"iv":0.816555189743362,"gamma":0.6584220029142659,"theta":-0.0028784634667049745,"vega":0.00196792787504256,"rho":0.0007565808226278252,"breakevenPct":13.395603177393603},{"delta":0.6,"premium":0.2428605775982274,"strike":2.1285576896070904,"iv":0.8109770893580017,"gamma":0.6926041912662815,"theta":-0.0030098100897830073,"vega":0.002062728579682037,"rho":0.0008240309427935366,"breakevenPct":10.29852405606129},{"delta":0.65,"premium":0.26505631130110907,"strike":2.039774754795564,"iv":0.8053989889726414,"gamma":0.726786379618297,"theta":-0.003141156712861041,"vega":0.0021575292843215143,"rho":0.0008914810629592481,"breakevenPct":7.201444934728968},{"delta":0.7,"premium":0.3612126025305694,"strike":1.9042082194104784,"iv":0.9003995074771374,"gamma":0.6784244726093236,"theta":-0.0030595584604692283,"vega":0.002038680448804427,"rho":0.0009010709237403878,"breakevenPct":5.368410322839434},{"delta":0.75,"premium":0.5173948534917463,"strike":1.7306723850091708,"iv":1.077029050008184,"gamma":0.5630702563218661,"theta":-0.002805135381609133,"vega":0.0017464348850443293,"rho":0.0008637017334268023,"breakevenPct":4.561266907019398},{"delta":0.8,"premium":0.6735771044529231,"strike":1.5571365506078632,"iv":1.2536585925392305,"gamma":0.4477160400344087,"theta":-0.002550712302749038,"vega":0.0014541893212842321,"rho":0.0008263325431132169,"breakevenPct":3.754123491199362},{"delta":0.85,"premium":0.8297593554140996,"strike":1.383600716206556,"iv":1.4302881350702767,"gamma":0.33236182374695145,"theta":-0.002296289223888944,"vega":0.0011619437575241351,"rho":0.0007889633527996316,"breakevenPct":2.9469800753793276},{"delta":0.9,"premium":0.9859416063752765,"strike":1.2100648818052484,"iv":1.6069176776013232,"gamma":0.217007607459494,"theta":-0.002041866145028849,"vega":0.0008696981937640379,"rho":0.0007515941624860461,"breakevenPct":2.1398366595592915}],"put":[{"delta":0.1,"premium":0.04049840671129674,"strike":1.2066454228172898,"iv":1.645218460284755,"gamma":0.23349513518729126,"theta":-0.0019657487748421247,"vega":0.0008959786140476341,"rho":-0.00020556515188547019,"breakevenPct":45.76060390204683},{"delta":0.15,"premium":0.054170647816237746,"strike":1.3889419708831698,"iv":1.4318410567266773,"gamma":0.36846867949168205,"theta":-0.002111486648269945,"vega":0.0011956158810403654,"rho":-0.0003032434311936784,"breakevenPct":37.917612880607805},{"delta":0.2,"premium":0.06784288892117876,"strike":1.57123851894905,"iv":1.2184636531685993,"gamma":0.5034422237960728,"theta":-0.0022572245216977657,"vega":0.0014952531480330964,"rho":-0.0004009217105018867,"breakevenPct":30.074621859168776},{"delta":0.25,"premium":0.08151513002611976,"strike":1.7535350670149301,"iv":1.0050862496105215,"gamma":0.6384157681004636,"theta":-0.0024029623951255866,"vega":0.0017948904150258274,"rho":-0.000498599989810095,"breakevenPct":22.231630837729746},{"delta":0.3,"premium":0.09518737113106077,"strike":1.9358316150808101,"iv":0.7917088460524435,"gamma":0.7733893124048543,"theta":-0.002548700268553407,"vega":0.0020945276820185585,"rho":-0.000596278269118303,"breakevenPct":14.388639816290727}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}