{"symbol":"CRNT","url":"https://intraalpha.com/companies/CRNT","capturedAt":"2026-10-24T15:15:57.523Z","state":"ready","quote":{"symbol":"CRNT","last_price":2.04,"prev_close":1.935,"regular_close":2,"change":0.105,"change_pct":5.4264,"regular_change":0.065,"regular_change_pct":3.3592,"extended_change":0.04,"extended_change_pct":2,"bid":2,"ask":2.09,"bid_size":5000,"ask_size":15000,"volume":477193,"vwap":1.977271,"open":1.94,"high":2.025,"low":1.9301,"close":2,"trade_count":3015,"last_trade_at":"2026-10-23T22:36:28.157513436Z","last_quote_at":"2026-10-23T23:56:45.82639846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:15:53.591108617-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"CRNT","fetched_at":"2026-10-24T15:15:57.128815+00:00","name":"Ceragon Networks Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Ceragon Networks Ltd. provides wireless backhaul solutions that enable cellular operators and other wireless service providers to provide voice and data services. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":182561000,"ebitda":23813000,"pe_ratio":null,"peg_ratio":8.8,"book_value":1.89,"dividend_per_share":null,"dividend_yield":null,"eps":-0.04,"revenue_ttm":346731000,"gross_profit_ttm":116816000,"profit_margin":-0.0095,"operating_margin_ttm":0.0169,"return_on_assets_ttm":0.0186,"return_on_equity_ttm":-0.0191,"quarterly_earnings_growth":-0.966,"quarterly_revenue_growth":0.142,"analyst_target_price":4.833,"analyst_number":1,"beta":1.33,"fifty_two_week_high":3.29,"fifty_two_week_low":1.85,"fifty_day_ma":2.077,"two_hundred_day_ma":2.325,"shares_outstanding":91281000,"forward_pe":10.17,"price_to_sales":0.526,"price_to_book":1.224,"ev_to_revenue":0.575,"ev_to_ebitda":6.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:15:57.128815+00:00"},"optionObservedAt":"2026-10-23T19:49:50.217Z","bars":[{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-10-19T09:20:00Z","v":457,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":39,"o":2.03,"t":"2026-10-19T13:30:00Z","v":38063,"vw":2.03008},{"c":2.04,"h":2.04,"l":2.0328,"n":16,"o":2.04,"t":"2026-10-19T13:35:00Z","v":826,"vw":2.038475},{"c":2.04,"h":2.04,"l":2.03,"n":10,"o":2.03,"t":"2026-10-19T13:40:00Z","v":2569,"vw":2.03136},{"c":2.05,"h":2.05,"l":2.034,"n":33,"o":2.04,"t":"2026-10-19T13:45:00Z","v":23119,"vw":2.045012},{"c":2.05,"h":2.05,"l":2.04,"n":9,"o":2.04,"t":"2026-10-19T13:50:00Z","v":5362,"vw":2.045754},{"c":2.04,"h":2.05,"l":2.04,"n":23,"o":2.05,"t":"2026-10-19T13:55:00Z","v":1480,"vw":2.042},{"c":2.0191,"h":2.025,"l":2.015,"n":46,"o":2.025,"t":"2026-10-19T14:00:00Z","v":12832,"vw":2.02092},{"c":2.02,"h":2.02,"l":2.015,"n":4,"o":2.015,"t":"2026-10-19T14:10:00Z","v":225,"vw":2.0175},{"c":2.0108,"h":2.015,"l":2.01,"n":3,"o":2.015,"t":"2026-10-19T14:15:00Z","v":3630,"vw":2.010695},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-10-19T14:20:00Z","v":487,"vw":2.015},{"c":2.025,"h":2.025,"l":2.015,"n":26,"o":2.0195,"t":"2026-10-19T14:25:00Z","v":5317,"vw":2.0198},{"c":2.025,"h":2.025,"l":2.025,"n":3,"o":2.025,"t":"2026-10-19T14:30:00Z","v":500,"vw":2.025},{"c":2.01,"h":2.025,"l":2.01,"n":22,"o":2.025,"t":"2026-10-19T14:35:00Z","v":2362,"vw":2.018917},{"c":2.02,"h":2.02,"l":2.02,"n":8,"o":2.02,"t":"2026-10-19T14:40:00Z","v":861,"vw":2.02},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-19T14:55:00Z","v":147,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-19T15:00:00Z","v":200,"vw":2.025},{"c":2.025,"h":2.03,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T15:05:00Z","v":342,"vw":2.026667},{"c":2.025,"h":2.025,"l":2.02,"n":13,"o":2.025,"t":"2026-10-19T15:15:00Z","v":3324,"vw":2.022473},{"c":2.015,"h":2.025,"l":2.015,"n":17,"o":2.02,"t":"2026-10-19T15:20:00Z","v":2069,"vw":2.017653},{"c":2.02,"h":2.02,"l":2.02,"n":46,"o":2.02,"t":"2026-10-19T15:25:00Z","v":5145,"vw":2.02},{"c":2.02,"h":2.02,"l":2.015,"n":7,"o":2.015,"t":"2026-10-19T15:30:00Z","v":339,"vw":2.018333},{"c":2.02,"h":2.02,"l":2.015,"n":6,"o":2.015,"t":"2026-10-19T15:35:00Z","v":2478,"vw":2.015617},{"c":2.025,"h":2.025,"l":2.02,"n":64,"o":2.02,"t":"2026-10-19T15:40:00Z","v":4750,"vw":2.020121},{"c":2.03,"h":2.03,"l":2.025,"n":5,"o":2.03,"t":"2026-10-19T15:45:00Z","v":1348,"vw":2.025769},{"c":2.03,"h":2.03,"l":2.025,"n":5,"o":2.03,"t":"2026-10-19T15:50:00Z","v":2143,"vw":2.027857},{"c":2.025,"h":2.025,"l":2.02,"n":7,"o":2.025,"t":"2026-10-19T16:00:00Z","v":1000,"vw":2.022},{"c":2.025,"h":2.025,"l":2.025,"n":4,"o":2.025,"t":"2026-10-19T16:05:00Z","v":500,"vw":2.025},{"c":2.03,"h":2.03,"l":2.025,"n":6,"o":2.025,"t":"2026-10-19T16:10:00Z","v":1146,"vw":2.029543},{"c":2.03,"h":2.03,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T16:15:00Z","v":1050,"vw":2.029028},{"c":2.025,"h":2.03,"l":2.025,"n":4,"o":2.025,"t":"2026-10-19T16:20:00Z","v":5421,"vw":2.029632},{"c":2.025,"h":2.025,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T16:25:00Z","v":518,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":6,"o":2.025,"t":"2026-10-19T16:30:00Z","v":524,"vw":2.025},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-19T16:35:00Z","v":311,"vw":2.03},{"c":2.025,"h":2.03,"l":2.0213,"n":17,"o":2.0213,"t":"2026-10-19T16:50:00Z","v":4229,"vw":2.028689},{"c":2.025,"h":2.025,"l":2.025,"n":4,"o":2.025,"t":"2026-10-19T16:55:00Z","v":368,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":3,"o":2.025,"t":"2026-10-19T17:00:00Z","v":451,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":3,"o":2.025,"t":"2026-10-19T17:05:00Z","v":350,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-19T17:10:00Z","v":201,"vw":2.02},{"c":2.025,"h":2.025,"l":2.0201,"n":5,"o":2.025,"t":"2026-10-19T17:20:00Z","v":651,"vw":2.022999},{"c":2.015,"h":2.025,"l":2.0101,"n":37,"o":2.025,"t":"2026-10-19T17:25:00Z","v":5966,"vw":2.019064},{"c":2.015,"h":2.015,"l":2.015,"n":5,"o":2.015,"t":"2026-10-19T17:30:00Z","v":466,"vw":2.015},{"c":2.015,"h":2.02,"l":2.015,"n":12,"o":2.015,"t":"2026-10-19T17:45:00Z","v":2462,"vw":2.018855},{"c":2.015,"h":2.015,"l":2.015,"n":4,"o":2.015,"t":"2026-10-19T17:50:00Z","v":232,"vw":2.015},{"c":2.02,"h":2.02,"l":2.015,"n":38,"o":2.015,"t":"2026-10-19T17:55:00Z","v":9665,"vw":2.017858},{"c":2.025,"h":2.025,"l":2.025,"n":10,"o":2.025,"t":"2026-10-19T18:00:00Z","v":432,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":6,"o":2.025,"t":"2026-10-19T18:05:00Z","v":438,"vw":2.025},{"c":2.0239,"h":2.0239,"l":2.0239,"n":2,"o":2.0239,"t":"2026-10-19T18:10:00Z","v":208,"vw":2.0239},{"c":2.03,"h":2.03,"l":2.025,"n":5,"o":2.03,"t":"2026-10-19T18:15:00Z","v":414,"vw":2.028333},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-19T18:20:00Z","v":106,"vw":2.02},{"c":2.025,"h":2.03,"l":2.025,"n":12,"o":2.025,"t":"2026-10-19T18:35:00Z","v":969,"vw":2.025555},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-19T18:50:00Z","v":236,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-19T18:55:00Z","v":128,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-19T19:05:00Z","v":500,"vw":2.025},{"c":2.025,"h":2.03,"l":2.025,"n":11,"o":2.025,"t":"2026-10-19T19:10:00Z","v":2525,"vw":2.025203},{"c":2.025,"h":2.025,"l":2.025,"n":25,"o":2.025,"t":"2026-10-19T19:15:00Z","v":2802,"vw":2.025},{"c":2.03,"h":2.03,"l":2.025,"n":9,"o":2.025,"t":"2026-10-19T19:20:00Z","v":542,"vw":2.026667},{"c":2.025,"h":2.025,"l":2.025,"n":2,"o":2.025,"t":"2026-10-19T19:25:00Z","v":328,"vw":2.025},{"c":2.025,"h":2.03,"l":2.02,"n":7,"o":2.025,"t":"2026-10-19T19:30:00Z","v":621,"vw":2.025},{"c":2.025,"h":2.03,"l":2.025,"n":10,"o":2.025,"t":"2026-10-19T19:35:00Z","v":940,"vw":2.026368},{"c":2.025,"h":2.025,"l":2.025,"n":14,"o":2.025,"t":"2026-10-19T19:40:00Z","v":949,"vw":2.025},{"c":2.025,"h":2.0298,"l":2.0213,"n":16,"o":2.025,"t":"2026-10-19T19:45:00Z","v":1309,"vw":2.024111},{"c":2.02,"h":2.029,"l":2.02,"n":87,"o":2.025,"t":"2026-10-19T19:50:00Z","v":12720,"vw":2.021489},{"c":2.01,"h":2.025,"l":2.01,"n":141,"o":2.02,"t":"2026-10-19T19:55:00Z","v":27455,"vw":2.016421},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-19T20:00:00Z","v":10724,"vw":2.01},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-20T13:25:00Z","v":139,"vw":2.05},{"c":2,"h":2.02,"l":2,"n":61,"o":2.01,"t":"2026-10-20T13:30:00Z","v":35379,"vw":2.004219},{"c":2.005,"h":2.005,"l":2,"n":9,"o":2,"t":"2026-10-20T13:35:00Z","v":574,"vw":2.004},{"c":2,"h":2.01,"l":1.995,"n":23,"o":2.01,"t":"2026-10-20T13:40:00Z","v":3963,"vw":2.000182},{"c":2,"h":2.005,"l":2,"n":19,"o":2.005,"t":"2026-10-20T13:50:00Z","v":4733,"vw":2.000366},{"c":2,"h":2.0099,"l":1.995,"n":48,"o":2.0025,"t":"2026-10-20T13:55:00Z","v":12747,"vw":2.000983},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-20T14:00:00Z","v":197,"vw":2},{"c":2.005,"h":2.01,"l":2.005,"n":26,"o":2.005,"t":"2026-10-20T14:05:00Z","v":7880,"vw":2.009266},{"c":2.01,"h":2.01,"l":2.005,"n":12,"o":2.005,"t":"2026-10-20T14:10:00Z","v":1304,"vw":2.007917},{"c":2.01,"h":2.01,"l":2.005,"n":21,"o":2.01,"t":"2026-10-20T14:15:00Z","v":1801,"vw":2.008125},{"c":2.025,"h":2.025,"l":2.01,"n":17,"o":2.01,"t":"2026-10-20T14:20:00Z","v":2680,"vw":2.017753},{"c":2.035,"h":2.035,"l":2.03,"n":12,"o":2.03,"t":"2026-10-20T14:25:00Z","v":1007,"vw":2.031111},{"c":2.02,"h":2.03,"l":2.02,"n":29,"o":2.03,"t":"2026-10-20T14:30:00Z","v":5369,"vw":2.025538},{"c":2.025,"h":2.025,"l":2.02,"n":10,"o":2.02,"t":"2026-10-20T14:35:00Z","v":855,"vw":2.020628},{"c":2.025,"h":2.03,"l":2.025,"n":9,"o":2.025,"t":"2026-10-20T14:40:00Z","v":613,"vw":2.025833},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-20T14:45:00Z","v":109,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-20T14:50:00Z","v":100,"vw":2.02},{"c":2.025,"h":2.025,"l":2.025,"n":1,"o":2.025,"t":"2026-10-20T14:55:00Z","v":100,"vw":2.025},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-10-20T15:00:00Z","v":425,"vw":2.02},{"c":2.0289,"h":2.0289,"l":2.0289,"n":1,"o":2.0289,"t":"2026-10-20T15:05:00Z","v":500,"vw":2.0289},{"c":2.02,"h":2.025,"l":2.01,"n":21,"o":2.025,"t":"2026-10-20T15:10:00Z","v":1911,"vw":2.01819},{"c":2.025,"h":2.025,"l":2.015,"n":17,"o":2.015,"t":"2026-10-20T15:15:00Z","v":4213,"vw":2.019281},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-20T15:20:00Z","v":104,"vw":2.02},{"c":2.025,"h":2.025,"l":2.0213,"n":3,"o":2.0213,"t":"2026-10-20T15:25:00Z","v":510,"vw":2.02281},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-20T15:30:00Z","v":110,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-20T15:35:00Z","v":100,"vw":2.02},{"c":2.0217,"h":2.0217,"l":2.02,"n":2,"o":2.02,"t":"2026-10-20T15:40:00Z","v":200,"vw":2.02085},{"c":2.02,"h":2.0207,"l":2.01,"n":43,"o":2.02,"t":"2026-10-20T15:45:00Z","v":22170,"vw":2.019396},{"c":2.0201,"h":2.0201,"l":2.015,"n":15,"o":2.02,"t":"2026-10-20T15:50:00Z","v":2209,"vw":2.01865},{"c":2.025,"h":2.025,"l":2.025,"n":9,"o":2.025,"t":"2026-10-20T15:55:00Z","v":1247,"vw":2.025},{"c":2.0101,"h":2.02,"l":2.0101,"n":19,"o":2.02,"t":"2026-10-20T16:00:00Z","v":4126,"vw":2.011533},{"c":2.015,"h":2.015,"l":2.015,"n":6,"o":2.015,"t":"2026-10-20T16:05:00Z","v":557,"vw":2.015},{"c":2.015,"h":2.02,"l":2.015,"n":5,"o":2.015,"t":"2026-10-20T16:10:00Z","v":505,"vw":2.016},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-10-20T16:20:00Z","v":395,"vw":2.01},{"c":2.02,"h":2.02,"l":2.01,"n":17,"o":2.015,"t":"2026-10-20T16:25:00Z","v":1966,"vw":2.01357},{"c":2.015,"h":2.015,"l":2.015,"n":3,"o":2.015,"t":"2026-10-20T16:30:00Z","v":210,"vw":2.015},{"c":2.016,"h":2.016,"l":2.015,"n":4,"o":2.015,"t":"2026-10-20T16:35:00Z","v":514,"vw":2.0158},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-10-20T16:40:00Z","v":110,"vw":2.015},{"c":2.015,"h":2.015,"l":2.015,"n":5,"o":2.015,"t":"2026-10-20T16:45:00Z","v":200,"vw":2.015},{"c":2.02,"h":2.02,"l":2.015,"n":2,"o":2.015,"t":"2026-10-20T16:50:00Z","v":200,"vw":2.0175},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T16:55:00Z","v":100,"vw":2.01},{"c":2.005,"h":2.01,"l":2.005,"n":6,"o":2.01,"t":"2026-10-20T17:00:00Z","v":361,"vw":2.0075},{"c":2.0091,"h":2.0091,"l":2.005,"n":4,"o":2.005,"t":"2026-10-20T17:10:00Z","v":703,"vw":2.007929},{"c":2.0113,"h":2.0113,"l":2.005,"n":20,"o":2.005,"t":"2026-10-20T17:15:00Z","v":3091,"vw":2.008163},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-20T17:20:00Z","v":123,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-20T17:25:00Z","v":231,"vw":2.01},{"c":2.01,"h":2.015,"l":2.01,"n":6,"o":2.015,"t":"2026-10-20T17:30:00Z","v":325,"vw":2.013333},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-20T17:40:00Z","v":105,"vw":2.01},{"c":2.005,"h":2.005,"l":2.005,"n":6,"o":2.005,"t":"2026-10-20T17:45:00Z","v":286,"vw":2.005},{"c":2.005,"h":2.005,"l":2.0008,"n":11,"o":2.005,"t":"2026-10-20T17:50:00Z","v":3441,"vw":2.001701},{"c":2.005,"h":2.01,"l":2.005,"n":17,"o":2.01,"t":"2026-10-20T17:55:00Z","v":981,"vw":2.007378},{"c":2.005,"h":2.005,"l":2.005,"n":5,"o":2.005,"t":"2026-10-20T18:00:00Z","v":226,"vw":2.005},{"c":2.005,"h":2.005,"l":2,"n":4,"o":2,"t":"2026-10-20T18:05:00Z","v":12204,"vw":2.000082},{"c":1.995,"h":2,"l":1.995,"n":28,"o":2,"t":"2026-10-20T18:15:00Z","v":7007,"vw":1.998851},{"c":2,"h":2,"l":1.995,"n":3,"o":1.995,"t":"2026-10-20T18:20:00Z","v":341,"vw":1.998333},{"c":2,"h":2,"l":2,"n":19,"o":2,"t":"2026-10-20T18:25:00Z","v":2716,"vw":2},{"c":2,"h":2.005,"l":2,"n":4,"o":2.005,"t":"2026-10-20T18:30:00Z","v":316,"vw":2.003333},{"c":1.995,"h":2,"l":1.995,"n":6,"o":2,"t":"2026-10-20T18:35:00Z","v":500,"vw":1.99875},{"c":1.9908,"h":1.995,"l":1.9908,"n":3,"o":1.995,"t":"2026-10-20T18:40:00Z","v":3500,"vw":1.99104},{"c":1.995,"h":2,"l":1.995,"n":6,"o":1.995,"t":"2026-10-20T18:45:00Z","v":3700,"vw":1.998465},{"c":1.995,"h":1.995,"l":1.995,"n":4,"o":1.995,"t":"2026-10-20T18:50:00Z","v":305,"vw":1.995},{"c":1.995,"h":2,"l":1.995,"n":46,"o":2,"t":"2026-10-20T18:55:00Z","v":8684,"vw":1.998994},{"c":1.995,"h":2,"l":1.995,"n":7,"o":2,"t":"2026-10-20T19:00:00Z","v":3311,"vw":1.995303},{"c":1.995,"h":1.995,"l":1.995,"n":7,"o":1.995,"t":"2026-10-20T19:05:00Z","v":560,"vw":1.995},{"c":1.995,"h":1.995,"l":1.995,"n":4,"o":1.995,"t":"2026-10-20T19:10:00Z","v":208,"vw":1.995},{"c":1.995,"h":1.995,"l":1.99,"n":14,"o":1.99,"t":"2026-10-20T19:15:00Z","v":616,"vw":1.991818},{"c":1.995,"h":1.995,"l":1.995,"n":7,"o":1.995,"t":"2026-10-20T19:20:00Z","v":1078,"vw":1.995},{"c":1.995,"h":1.995,"l":1.99,"n":8,"o":1.99,"t":"2026-10-20T19:25:00Z","v":1049,"vw":1.994517},{"c":1.995,"h":1.9952,"l":1.995,"n":9,"o":1.995,"t":"2026-10-20T19:30:00Z","v":1310,"vw":1.995092},{"c":1.995,"h":1.995,"l":1.995,"n":26,"o":1.995,"t":"2026-10-20T19:35:00Z","v":1592,"vw":1.995},{"c":1.995,"h":1.995,"l":1.995,"n":22,"o":1.995,"t":"2026-10-20T19:40:00Z","v":1170,"vw":1.995},{"c":1.995,"h":1.995,"l":1.9901,"n":28,"o":1.995,"t":"2026-10-20T19:45:00Z","v":1653,"vw":1.9935},{"c":1.995,"h":1.995,"l":1.995,"n":22,"o":1.995,"t":"2026-10-20T19:50:00Z","v":1108,"vw":1.995},{"c":1.99,"h":1.9999,"l":1.99,"n":112,"o":1.99,"t":"2026-10-20T19:55:00Z","v":11629,"vw":1.993135},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T20:00:00Z","v":11282,"vw":1.99},{"c":2.0392,"h":2.0392,"l":2.0392,"n":1,"o":2.0392,"t":"2026-10-20T20:45:00Z","v":750,"vw":2.0392},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T13:20:00Z","v":550,"vw":2.02},{"c":2.0276,"h":2.0276,"l":2,"n":5,"o":2,"t":"2026-10-21T13:30:00Z","v":1402,"vw":2.001999},{"c":1.99,"h":2,"l":1.99,"n":8,"o":2,"t":"2026-10-21T13:35:00Z","v":2800,"vw":1.99337},{"c":1.995,"h":2,"l":1.995,"n":8,"o":2,"t":"2026-10-21T14:00:00Z","v":638,"vw":1.996894},{"c":1.995,"h":1.995,"l":1.995,"n":3,"o":1.995,"t":"2026-10-21T14:05:00Z","v":465,"vw":1.995},{"c":1.985,"h":1.995,"l":1.985,"n":24,"o":1.995,"t":"2026-10-21T14:10:00Z","v":14236,"vw":1.988169},{"c":1.995,"h":1.995,"l":1.985,"n":22,"o":1.985,"t":"2026-10-21T14:15:00Z","v":7818,"vw":1.987396},{"c":1.995,"h":1.995,"l":1.995,"n":2,"o":1.995,"t":"2026-10-21T14:20:00Z","v":200,"vw":1.995},{"c":2.005,"h":2.005,"l":2,"n":11,"o":2,"t":"2026-10-21T14:25:00Z","v":3019,"vw":2.003661},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-10-21T14:30:00Z","v":501,"vw":2.005},{"c":2.005,"h":2.005,"l":2,"n":24,"o":2.005,"t":"2026-10-21T14:35:00Z","v":2714,"vw":2.002463},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-21T14:40:00Z","v":147,"vw":2},{"c":2.005,"h":2.005,"l":2,"n":11,"o":2,"t":"2026-10-21T14:45:00Z","v":1512,"vw":2.004266},{"c":2,"h":2,"l":2,"n":17,"o":2,"t":"2026-10-21T14:55:00Z","v":1178,"vw":2},{"c":2.0004,"h":2.005,"l":2,"n":10,"o":2,"t":"2026-10-21T15:00:00Z","v":1213,"vw":2.001091},{"c":2.0028,"h":2.0028,"l":2.0028,"n":3,"o":2.0028,"t":"2026-10-21T15:05:00Z","v":102,"vw":2.0028},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-21T15:10:00Z","v":102,"vw":2},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-21T15:15:00Z","v":129,"vw":2},{"c":2.005,"h":2.01,"l":2.005,"n":6,"o":2.01,"t":"2026-10-21T15:20:00Z","v":204,"vw":2.0075},{"c":2.01,"h":2.01,"l":2.005,"n":17,"o":2.005,"t":"2026-10-21T15:25:00Z","v":2070,"vw":2.006212},{"c":2.005,"h":2.005,"l":2.005,"n":7,"o":2.005,"t":"2026-10-21T15:30:00Z","v":305,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":11,"o":2.005,"t":"2026-10-21T15:35:00Z","v":506,"vw":2.00625},{"c":2.005,"h":2.01,"l":2.005,"n":18,"o":2.005,"t":"2026-10-21T15:40:00Z","v":507,"vw":2.006667},{"c":2.0099,"h":2.01,"l":2.0099,"n":12,"o":2.01,"t":"2026-10-21T15:45:00Z","v":1049,"vw":2.00995},{"c":2.0064,"h":2.01,"l":2.005,"n":14,"o":2.01,"t":"2026-10-21T15:50:00Z","v":738,"vw":2.00809},{"c":2.005,"h":2.01,"l":2.005,"n":11,"o":2.01,"t":"2026-10-21T15:55:00Z","v":1339,"vw":2.009595},{"c":2.005,"h":2.005,"l":2.005,"n":2,"o":2.005,"t":"2026-10-21T16:00:00Z","v":101,"vw":2.005},{"c":2.01,"h":2.015,"l":2.005,"n":15,"o":2.005,"t":"2026-10-21T16:05:00Z","v":1018,"vw":2.009124},{"c":2.005,"h":2.01,"l":2.005,"n":16,"o":2.01,"t":"2026-10-21T16:10:00Z","v":1643,"vw":2.008177},{"c":2.006,"h":2.006,"l":2.005,"n":7,"o":2.005,"t":"2026-10-21T16:20:00Z","v":272,"vw":2.005598},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-21T16:25:00Z","v":103,"vw":2},{"c":2.005,"h":2.005,"l":2.005,"n":3,"o":2.005,"t":"2026-10-21T16:30:00Z","v":103,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":10,"o":2.005,"t":"2026-10-21T16:35:00Z","v":594,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":16,"o":2.005,"t":"2026-10-21T16:45:00Z","v":2789,"vw":2.005},{"c":2.0001,"h":2.005,"l":2.0001,"n":4,"o":2.005,"t":"2026-10-21T16:50:00Z","v":202,"vw":2.00255},{"c":2.005,"h":2.005,"l":2.005,"n":7,"o":2.005,"t":"2026-10-21T16:55:00Z","v":458,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":5,"o":2.005,"t":"2026-10-21T17:00:00Z","v":303,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":5,"o":2.005,"t":"2026-10-21T17:05:00Z","v":310,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":3,"o":2.005,"t":"2026-10-21T17:10:00Z","v":199,"vw":2.005},{"c":2.005,"h":2.0072,"l":2.005,"n":6,"o":2.0072,"t":"2026-10-21T17:15:00Z","v":228,"vw":2.0061},{"c":2.005,"h":2.005,"l":2.005,"n":2,"o":2.005,"t":"2026-10-21T17:25:00Z","v":101,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":5,"o":2.005,"t":"2026-10-21T17:30:00Z","v":203,"vw":2.005},{"c":2.005,"h":2.01,"l":2.0011,"n":9,"o":2.0011,"t":"2026-10-21T17:35:00Z","v":1052,"vw":2.00355},{"c":2.005,"h":2.005,"l":2.005,"n":5,"o":2.005,"t":"2026-10-21T17:40:00Z","v":399,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":12,"o":2.005,"t":"2026-10-21T17:45:00Z","v":529,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":8,"o":2.01,"t":"2026-10-21T17:50:00Z","v":242,"vw":2.0075},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-10-21T17:55:00Z","v":121,"vw":2.005},{"c":2.005,"h":2.01,"l":2.0002,"n":16,"o":2.0002,"t":"2026-10-21T18:00:00Z","v":4143,"vw":2.004525},{"c":2.005,"h":2.005,"l":2.005,"n":13,"o":2.005,"t":"2026-10-21T18:05:00Z","v":968,"vw":2.005},{"c":2.005,"h":2.005,"l":2.005,"n":9,"o":2.005,"t":"2026-10-21T18:10:00Z","v":455,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":20,"o":2.005,"t":"2026-10-21T18:15:00Z","v":3770,"vw":2.00532},{"c":2.005,"h":2.005,"l":2.0002,"n":10,"o":2.0002,"t":"2026-10-21T18:20:00Z","v":1775,"vw":2.000765},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-10-21T18:25:00Z","v":152,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":16,"o":2.005,"t":"2026-10-21T18:30:00Z","v":868,"vw":2.005707},{"c":2.005,"h":2.005,"l":2.005,"n":8,"o":2.005,"t":"2026-10-21T18:35:00Z","v":361,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":15,"o":2.005,"t":"2026-10-21T18:40:00Z","v":740,"vw":2.006667},{"c":2.005,"h":2.005,"l":2.005,"n":6,"o":2.005,"t":"2026-10-21T18:45:00Z","v":179,"vw":2.005},{"c":2,"h":2,"l":1.995,"n":40,"o":2,"t":"2026-10-21T18:50:00Z","v":3629,"vw":1.999845},{"c":2,"h":2,"l":2,"n":8,"o":2,"t":"2026-10-21T18:55:00Z","v":479,"vw":2},{"c":1.995,"h":1.995,"l":1.995,"n":9,"o":1.995,"t":"2026-10-21T19:00:00Z","v":406,"vw":1.995},{"c":1.995,"h":2,"l":1.995,"n":22,"o":1.995,"t":"2026-10-21T19:05:00Z","v":9111,"vw":1.997809},{"c":1.995,"h":1.995,"l":1.995,"n":20,"o":1.995,"t":"2026-10-21T19:10:00Z","v":2297,"vw":1.995},{"c":1.995,"h":1.995,"l":1.995,"n":3,"o":1.995,"t":"2026-10-21T19:15:00Z","v":102,"vw":1.995},{"c":2,"h":2,"l":1.995,"n":8,"o":1.995,"t":"2026-10-21T19:20:00Z","v":313,"vw":1.9975},{"c":2.005,"h":2.01,"l":1.995,"n":41,"o":1.995,"t":"2026-10-21T19:25:00Z","v":5315,"vw":2.00659},{"c":2.005,"h":2.005,"l":2.005,"n":27,"o":2.005,"t":"2026-10-21T19:30:00Z","v":6918,"vw":2.005},{"c":1.995,"h":2,"l":1.995,"n":13,"o":2,"t":"2026-10-21T19:40:00Z","v":1150,"vw":1.996001},{"c":2.005,"h":2.005,"l":1.995,"n":36,"o":2,"t":"2026-10-21T19:45:00Z","v":2772,"vw":2.000527},{"c":2.005,"h":2.005,"l":2,"n":20,"o":2,"t":"2026-10-21T19:50:00Z","v":1242,"vw":2.00142},{"c":1.995,"h":2.01,"l":1.99,"n":108,"o":2.005,"t":"2026-10-21T19:55:00Z","v":9717,"vw":2.00294},{"c":2,"h":2,"l":2,"n":6,"o":2,"t":"2026-10-21T20:00:00Z","v":6034,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-21T23:25:00Z","v":100,"vw":2.01},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T13:25:00Z","v":165,"vw":1.98},{"c":1.995,"h":1.995,"l":1.99,"n":14,"o":1.99,"t":"2026-10-22T13:30:00Z","v":10169,"vw":1.99077},{"c":1.9799,"h":1.99,"l":1.975,"n":23,"o":1.99,"t":"2026-10-22T13:35:00Z","v":44162,"vw":1.989364},{"c":1.98,"h":1.99,"l":1.975,"n":40,"o":1.975,"t":"2026-10-22T13:40:00Z","v":14240,"vw":1.97686},{"c":1.985,"h":1.985,"l":1.985,"n":8,"o":1.985,"t":"2026-10-22T13:45:00Z","v":609,"vw":1.985},{"c":1.975,"h":1.985,"l":1.975,"n":19,"o":1.9822,"t":"2026-10-22T13:50:00Z","v":5950,"vw":1.98089},{"c":1.975,"h":1.975,"l":1.975,"n":7,"o":1.975,"t":"2026-10-22T13:55:00Z","v":904,"vw":1.975},{"c":1.975,"h":1.975,"l":1.9722,"n":10,"o":1.975,"t":"2026-10-22T14:00:00Z","v":2707,"vw":1.972666},{"c":1.975,"h":1.9791,"l":1.975,"n":13,"o":1.9791,"t":"2026-10-22T14:05:00Z","v":1240,"vw":1.977796},{"c":1.965,"h":1.97,"l":1.965,"n":23,"o":1.97,"t":"2026-10-22T14:15:00Z","v":4178,"vw":1.969489},{"c":1.9604,"h":1.965,"l":1.96,"n":34,"o":1.965,"t":"2026-10-22T14:25:00Z","v":4049,"vw":1.960689},{"c":1.96,"h":1.965,"l":1.955,"n":46,"o":1.96,"t":"2026-10-22T14:30:00Z","v":18228,"vw":1.959872},{"c":1.965,"h":1.9697,"l":1.965,"n":7,"o":1.9697,"t":"2026-10-22T14:35:00Z","v":3902,"vw":1.968712},{"c":1.965,"h":1.9665,"l":1.9608,"n":14,"o":1.9608,"t":"2026-10-22T14:40:00Z","v":3742,"vw":1.965235},{"c":1.965,"h":1.965,"l":1.96,"n":22,"o":1.965,"t":"2026-10-22T14:45:00Z","v":5424,"vw":1.962026},{"c":1.965,"h":1.965,"l":1.96,"n":18,"o":1.9628,"t":"2026-10-22T14:50:00Z","v":6157,"vw":1.96488},{"c":1.965,"h":1.965,"l":1.96,"n":10,"o":1.96,"t":"2026-10-22T14:55:00Z","v":539,"vw":1.962062},{"c":1.965,"h":1.965,"l":1.96,"n":12,"o":1.9616,"t":"2026-10-22T15:00:00Z","v":3642,"vw":1.960737},{"c":1.96,"h":1.9696,"l":1.96,"n":12,"o":1.96,"t":"2026-10-22T15:05:00Z","v":10866,"vw":1.963822},{"c":1.955,"h":1.96,"l":1.9501,"n":44,"o":1.96,"t":"2026-10-22T15:10:00Z","v":49402,"vw":1.956526},{"c":1.955,"h":1.955,"l":1.955,"n":11,"o":1.955,"t":"2026-10-22T15:15:00Z","v":786,"vw":1.955},{"c":1.955,"h":1.965,"l":1.955,"n":37,"o":1.96,"t":"2026-10-22T15:20:00Z","v":4392,"vw":1.960321},{"c":1.955,"h":1.9597,"l":1.955,"n":9,"o":1.955,"t":"2026-10-22T15:25:00Z","v":1934,"vw":1.95893},{"c":1.955,"h":1.9599,"l":1.9504,"n":17,"o":1.955,"t":"2026-10-22T15:30:00Z","v":5398,"vw":1.953195},{"c":1.955,"h":1.9593,"l":1.955,"n":21,"o":1.955,"t":"2026-10-22T15:35:00Z","v":1053,"vw":1.956265},{"c":1.965,"h":1.965,"l":1.955,"n":29,"o":1.955,"t":"2026-10-22T15:40:00Z","v":5202,"vw":1.959928},{"c":1.97,"h":1.97,"l":1.965,"n":13,"o":1.965,"t":"2026-10-22T15:45:00Z","v":1030,"vw":1.965629},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-22T15:50:00Z","v":213,"vw":1.97},{"c":1.97,"h":1.97,"l":1.965,"n":5,"o":1.97,"t":"2026-10-22T15:55:00Z","v":351,"vw":1.968333},{"c":1.965,"h":1.969,"l":1.965,"n":8,"o":1.965,"t":"2026-10-22T16:00:00Z","v":10746,"vw":1.965215},{"c":1.96,"h":1.965,"l":1.955,"n":50,"o":1.965,"t":"2026-10-22T16:05:00Z","v":31122,"vw":1.962345},{"c":1.955,"h":1.955,"l":1.955,"n":7,"o":1.955,"t":"2026-10-22T16:10:00Z","v":581,"vw":1.955},{"c":1.955,"h":1.955,"l":1.955,"n":8,"o":1.955,"t":"2026-10-22T16:15:00Z","v":457,"vw":1.955},{"c":1.955,"h":1.955,"l":1.95,"n":22,"o":1.955,"t":"2026-10-22T16:20:00Z","v":5145,"vw":1.953077},{"c":1.9477,"h":1.955,"l":1.94,"n":68,"o":1.955,"t":"2026-10-22T16:25:00Z","v":26567,"vw":1.951008},{"c":1.9399,"h":1.949,"l":1.935,"n":52,"o":1.94,"t":"2026-10-22T16:30:00Z","v":18134,"vw":1.942985},{"c":1.935,"h":1.9374,"l":1.935,"n":25,"o":1.935,"t":"2026-10-22T16:35:00Z","v":3893,"vw":1.935667},{"c":1.94,"h":1.94,"l":1.93,"n":46,"o":1.935,"t":"2026-10-22T16:40:00Z","v":6700,"vw":1.939107},{"c":1.935,"h":1.935,"l":1.935,"n":4,"o":1.935,"t":"2026-10-22T16:45:00Z","v":313,"vw":1.935},{"c":1.935,"h":1.9395,"l":1.93,"n":20,"o":1.93,"t":"2026-10-22T16:50:00Z","v":4791,"vw":1.937175},{"c":1.935,"h":1.935,"l":1.93,"n":35,"o":1.93,"t":"2026-10-22T16:55:00Z","v":1585,"vw":1.934616},{"c":1.92,"h":1.935,"l":1.92,"n":50,"o":1.935,"t":"2026-10-22T17:00:00Z","v":29028,"vw":1.925669},{"c":1.925,"h":1.925,"l":1.92,"n":24,"o":1.925,"t":"2026-10-22T17:05:00Z","v":2329,"vw":1.92475},{"c":1.9394,"h":1.9394,"l":1.925,"n":13,"o":1.93,"t":"2026-10-22T17:10:00Z","v":10059,"vw":1.932187},{"c":1.9398,"h":1.9398,"l":1.93,"n":26,"o":1.9311,"t":"2026-10-22T17:15:00Z","v":1926,"vw":1.932341},{"c":1.93,"h":1.935,"l":1.93,"n":14,"o":1.93,"t":"2026-10-22T17:20:00Z","v":1241,"vw":1.9325},{"c":1.93,"h":1.9301,"l":1.93,"n":26,"o":1.93,"t":"2026-10-22T17:25:00Z","v":7803,"vw":1.930026},{"c":1.935,"h":1.935,"l":1.93,"n":18,"o":1.93,"t":"2026-10-22T17:30:00Z","v":974,"vw":1.933333},{"c":1.9328,"h":1.935,"l":1.9328,"n":16,"o":1.935,"t":"2026-10-22T17:35:00Z","v":1320,"vw":1.93479},{"c":1.935,"h":1.9391,"l":1.935,"n":25,"o":1.935,"t":"2026-10-22T17:40:00Z","v":4264,"vw":1.936051},{"c":1.935,"h":1.935,"l":1.935,"n":7,"o":1.935,"t":"2026-10-22T17:45:00Z","v":1152,"vw":1.935},{"c":1.93,"h":1.935,"l":1.93,"n":12,"o":1.93,"t":"2026-10-22T17:50:00Z","v":2407,"vw":1.930209},{"c":1.9378,"h":1.9378,"l":1.93,"n":11,"o":1.93,"t":"2026-10-22T17:55:00Z","v":2964,"vw":1.936964},{"c":1.9228,"h":1.93,"l":1.9228,"n":20,"o":1.93,"t":"2026-10-22T18:00:00Z","v":2266,"vw":1.92864},{"c":1.93,"h":1.93,"l":1.925,"n":26,"o":1.925,"t":"2026-10-22T18:05:00Z","v":2402,"vw":1.927978},{"c":1.9213,"h":1.925,"l":1.9213,"n":7,"o":1.925,"t":"2026-10-22T18:10:00Z","v":3435,"vw":1.921411},{"c":1.925,"h":1.925,"l":1.925,"n":6,"o":1.925,"t":"2026-10-22T18:20:00Z","v":1248,"vw":1.925},{"c":1.925,"h":1.93,"l":1.925,"n":22,"o":1.925,"t":"2026-10-22T18:25:00Z","v":1675,"vw":1.928571},{"c":1.925,"h":1.925,"l":1.9207,"n":19,"o":1.9207,"t":"2026-10-22T18:30:00Z","v":7000,"vw":1.92089},{"c":1.925,"h":1.925,"l":1.925,"n":9,"o":1.925,"t":"2026-10-22T18:35:00Z","v":1124,"vw":1.925},{"c":1.925,"h":1.925,"l":1.925,"n":3,"o":1.925,"t":"2026-10-22T18:40:00Z","v":601,"vw":1.925},{"c":1.925,"h":1.925,"l":1.925,"n":3,"o":1.925,"t":"2026-10-22T18:45:00Z","v":204,"vw":1.925},{"c":1.93,"h":1.93,"l":1.925,"n":23,"o":1.925,"t":"2026-10-22T18:50:00Z","v":8765,"vw":1.929027},{"c":1.925,"h":1.925,"l":1.92,"n":24,"o":1.921,"t":"2026-10-22T18:55:00Z","v":2127,"vw":1.922278},{"c":1.93,"h":1.93,"l":1.925,"n":12,"o":1.93,"t":"2026-10-22T19:00:00Z","v":4779,"vw":1.929574},{"c":1.93,"h":1.93,"l":1.925,"n":6,"o":1.925,"t":"2026-10-22T19:05:00Z","v":1151,"vw":1.929545},{"c":1.935,"h":1.935,"l":1.92,"n":75,"o":1.93,"t":"2026-10-22T19:10:00Z","v":23728,"vw":1.929455},{"c":1.935,"h":1.935,"l":1.93,"n":25,"o":1.93,"t":"2026-10-22T19:15:00Z","v":11585,"vw":1.93208},{"c":1.935,"h":1.94,"l":1.9312,"n":16,"o":1.935,"t":"2026-10-22T19:20:00Z","v":4769,"vw":1.935559},{"c":1.935,"h":1.935,"l":1.935,"n":23,"o":1.935,"t":"2026-10-22T19:25:00Z","v":528,"vw":1.935},{"c":1.935,"h":1.935,"l":1.9348,"n":23,"o":1.935,"t":"2026-10-22T19:30:00Z","v":933,"vw":1.9349},{"c":1.935,"h":1.935,"l":1.93,"n":44,"o":1.935,"t":"2026-10-22T19:40:00Z","v":2010,"vw":1.932678},{"c":1.935,"h":1.936,"l":1.93,"n":48,"o":1.935,"t":"2026-10-22T19:45:00Z","v":3167,"vw":1.93384},{"c":1.935,"h":1.935,"l":1.93,"n":92,"o":1.935,"t":"2026-10-22T19:50:00Z","v":3684,"vw":1.934557},{"c":1.94,"h":1.94,"l":1.93,"n":215,"o":1.935,"t":"2026-10-22T19:55:00Z","v":31392,"vw":1.934735},{"c":1.935,"h":1.935,"l":1.935,"n":5,"o":1.935,"t":"2026-10-22T20:00:00Z","v":12769,"vw":1.935},{"c":1.921,"h":1.921,"l":1.921,"n":1,"o":1.921,"t":"2026-10-22T20:50:00Z","v":1000,"vw":1.921},{"c":1.93,"h":1.93,"l":1.93,"n":7,"o":1.93,"t":"2026-10-23T08:35:00Z","v":226,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-23T12:10:00Z","v":248,"vw":1.94},{"c":1.9554,"h":1.9554,"l":1.9554,"n":1,"o":1.9554,"t":"2026-10-23T13:15:00Z","v":500,"vw":1.9554},{"c":1.958,"h":1.96,"l":1.9301,"n":21,"o":1.94,"t":"2026-10-23T13:30:00Z","v":15896,"vw":1.948211},{"c":1.94,"h":1.95,"l":1.94,"n":16,"o":1.95,"t":"2026-10-23T13:35:00Z","v":491,"vw":1.945},{"c":1.95,"h":1.95,"l":1.94,"n":14,"o":1.94,"t":"2026-10-23T13:40:00Z","v":4323,"vw":1.944461},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-23T13:45:00Z","v":121,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-10-23T13:50:00Z","v":206,"vw":1.95},{"c":1.94,"h":1.9484,"l":1.94,"n":5,"o":1.9484,"t":"2026-10-23T13:55:00Z","v":3184,"vw":1.94271},{"c":1.955,"h":1.955,"l":1.95,"n":15,"o":1.95,"t":"2026-10-23T14:00:00Z","v":12877,"vw":1.95011},{"c":1.95,"h":1.95,"l":1.945,"n":23,"o":1.95,"t":"2026-10-23T14:05:00Z","v":4909,"vw":1.945799},{"c":1.935,"h":1.94,"l":1.9301,"n":14,"o":1.94,"t":"2026-10-23T14:10:00Z","v":2116,"vw":1.932692},{"c":1.94,"h":1.94,"l":1.94,"n":14,"o":1.94,"t":"2026-10-23T14:15:00Z","v":839,"vw":1.94},{"c":1.9399,"h":1.94,"l":1.9307,"n":21,"o":1.9307,"t":"2026-10-23T14:25:00Z","v":3738,"vw":1.934305},{"c":1.95,"h":1.95,"l":1.94,"n":14,"o":1.94,"t":"2026-10-23T14:30:00Z","v":345,"vw":1.945},{"c":1.945,"h":1.945,"l":1.945,"n":5,"o":1.945,"t":"2026-10-23T14:40:00Z","v":265,"vw":1.945},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-10-23T14:45:00Z","v":102,"vw":1.945},{"c":1.955,"h":1.955,"l":1.95,"n":17,"o":1.95,"t":"2026-10-23T14:50:00Z","v":30534,"vw":1.95005},{"c":1.94,"h":1.95,"l":1.94,"n":67,"o":1.95,"t":"2026-10-23T14:55:00Z","v":4336,"vw":1.943271},{"c":1.9495,"h":1.9495,"l":1.941,"n":11,"o":1.941,"t":"2026-10-23T15:00:00Z","v":3158,"vw":1.947348},{"c":1.945,"h":1.95,"l":1.945,"n":8,"o":1.945,"t":"2026-10-23T15:05:00Z","v":764,"vw":1.94714},{"c":1.95,"h":1.95,"l":1.94,"n":27,"o":1.945,"t":"2026-10-23T15:10:00Z","v":6784,"vw":1.944264},{"c":1.945,"h":1.945,"l":1.945,"n":4,"o":1.945,"t":"2026-10-23T15:15:00Z","v":225,"vw":1.945},{"c":1.945,"h":1.95,"l":1.945,"n":17,"o":1.95,"t":"2026-10-23T15:20:00Z","v":581,"vw":1.946887},{"c":1.945,"h":1.95,"l":1.945,"n":22,"o":1.95,"t":"2026-10-23T15:25:00Z","v":1116,"vw":1.94803},{"c":1.945,"h":1.945,"l":1.942,"n":10,"o":1.942,"t":"2026-10-23T15:30:00Z","v":2782,"vw":1.942332},{"c":1.945,"h":1.945,"l":1.94,"n":13,"o":1.9412,"t":"2026-10-23T15:35:00Z","v":511,"vw":1.942668},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-10-23T15:40:00Z","v":102,"vw":1.945},{"c":1.945,"h":1.945,"l":1.94,"n":35,"o":1.94,"t":"2026-10-23T15:45:00Z","v":13025,"vw":1.941166},{"c":1.945,"h":1.945,"l":1.945,"n":6,"o":1.945,"t":"2026-10-23T15:50:00Z","v":148,"vw":1.945},{"c":1.96,"h":1.96,"l":1.95,"n":64,"o":1.95,"t":"2026-10-23T15:55:00Z","v":10589,"vw":1.959187},{"c":1.955,"h":1.955,"l":1.955,"n":2,"o":1.955,"t":"2026-10-23T16:00:00Z","v":102,"vw":1.955},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-23T16:05:00Z","v":106,"vw":1.96},{"c":1.945,"h":1.95,"l":1.945,"n":13,"o":1.95,"t":"2026-10-23T16:10:00Z","v":557,"vw":1.9475},{"c":1.945,"h":1.95,"l":1.945,"n":11,"o":1.945,"t":"2026-10-23T16:15:00Z","v":3971,"vw":1.945256},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-10-23T16:20:00Z","v":114,"vw":1.95},{"c":1.96,"h":1.96,"l":1.945,"n":79,"o":1.945,"t":"2026-10-23T16:25:00Z","v":21912,"vw":1.953688},{"c":1.98,"h":1.99,"l":1.955,"n":375,"o":1.96,"t":"2026-10-23T16:30:00Z","v":119015,"vw":1.981551},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-10-23T16:35:00Z","v":278,"vw":1.98},{"c":1.9785,"h":1.9785,"l":1.9785,"n":5,"o":1.9785,"t":"2026-10-23T16:40:00Z","v":2006,"vw":1.9785},{"c":1.985,"h":1.985,"l":1.98,"n":10,"o":1.98,"t":"2026-10-23T16:45:00Z","v":1853,"vw":1.984714},{"c":1.985,"h":1.985,"l":1.985,"n":7,"o":1.985,"t":"2026-10-23T16:50:00Z","v":314,"vw":1.985},{"c":1.975,"h":1.99,"l":1.975,"n":54,"o":1.99,"t":"2026-10-23T17:00:00Z","v":5984,"vw":1.980361},{"c":1.9793,"h":1.9793,"l":1.975,"n":7,"o":1.975,"t":"2026-10-23T17:10:00Z","v":617,"vw":1.978138},{"c":1.975,"h":1.975,"l":1.975,"n":1,"o":1.975,"t":"2026-10-23T17:15:00Z","v":8000,"vw":1.975},{"c":1.975,"h":1.975,"l":1.975,"n":3,"o":1.975,"t":"2026-10-23T17:20:00Z","v":129,"vw":1.975},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-23T17:25:00Z","v":100,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":48,"o":1.98,"t":"2026-10-23T17:30:00Z","v":2251,"vw":1.98},{"c":1.975,"h":1.975,"l":1.975,"n":5,"o":1.975,"t":"2026-10-23T17:35:00Z","v":216,"vw":1.975},{"c":1.98,"h":1.98,"l":1.975,"n":10,"o":1.975,"t":"2026-10-23T17:40:00Z","v":366,"vw":1.976667},{"c":1.9772,"h":1.98,"l":1.9772,"n":18,"o":1.98,"t":"2026-10-23T17:45:00Z","v":609,"vw":1.979082},{"c":1.975,"h":1.975,"l":1.9703,"n":7,"o":1.9703,"t":"2026-10-23T17:50:00Z","v":1791,"vw":1.970853},{"c":1.975,"h":1.975,"l":1.97,"n":34,"o":1.975,"t":"2026-10-23T17:55:00Z","v":1871,"vw":1.973333},{"c":1.975,"h":1.975,"l":1.975,"n":3,"o":1.975,"t":"2026-10-23T18:05:00Z","v":127,"vw":1.975},{"c":1.975,"h":1.975,"l":1.975,"n":10,"o":1.975,"t":"2026-10-23T18:10:00Z","v":663,"vw":1.975},{"c":1.98,"h":1.98,"l":1.98,"n":13,"o":1.98,"t":"2026-10-23T18:15:00Z","v":420,"vw":1.98},{"c":1.98,"h":1.98,"l":1.975,"n":14,"o":1.975,"t":"2026-10-23T18:20:00Z","v":1695,"vw":1.976286},{"c":1.975,"h":1.9771,"l":1.975,"n":23,"o":1.9771,"t":"2026-10-23T18:25:00Z","v":1286,"vw":1.97605},{"c":1.965,"h":1.97,"l":1.965,"n":14,"o":1.97,"t":"2026-10-23T18:40:00Z","v":1220,"vw":1.9695},{"c":1.98,"h":1.98,"l":1.97,"n":48,"o":1.97,"t":"2026-10-23T18:45:00Z","v":2282,"vw":1.976337},{"c":1.98,"h":1.98,"l":1.979,"n":16,"o":1.979,"t":"2026-10-23T18:50:00Z","v":813,"vw":1.97975},{"c":1.98,"h":1.98,"l":1.975,"n":10,"o":1.975,"t":"2026-10-23T18:55:00Z","v":625,"vw":1.975833},{"c":1.98,"h":1.98,"l":1.975,"n":7,"o":1.975,"t":"2026-10-23T19:00:00Z","v":382,"vw":1.9775},{"c":1.9771,"h":1.9771,"l":1.9712,"n":9,"o":1.975,"t":"2026-10-23T19:05:00Z","v":897,"vw":1.97544},{"c":1.98,"h":1.98,"l":1.98,"n":38,"o":1.98,"t":"2026-10-23T19:10:00Z","v":1308,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":7,"o":1.98,"t":"2026-10-23T19:20:00Z","v":232,"vw":1.98},{"c":1.985,"h":1.985,"l":1.98,"n":85,"o":1.98,"t":"2026-10-23T19:25:00Z","v":4936,"vw":1.981048},{"c":1.985,"h":1.99,"l":1.98,"n":41,"o":1.985,"t":"2026-10-23T19:30:00Z","v":10905,"vw":1.981911},{"c":1.985,"h":1.99,"l":1.985,"n":43,"o":1.985,"t":"2026-10-23T19:35:00Z","v":2463,"vw":1.987238},{"c":1.995,"h":2,"l":1.98,"n":112,"o":1.985,"t":"2026-10-23T19:40:00Z","v":30305,"vw":1.996093},{"c":2.015,"h":2.025,"l":1.995,"n":139,"o":1.995,"t":"2026-10-23T19:45:00Z","v":26768,"vw":2.014838},{"c":2.005,"h":2.02,"l":2.005,"n":174,"o":2.015,"t":"2026-10-23T19:50:00Z","v":20928,"vw":2.012846},{"c":2.01,"h":2.02,"l":2,"n":430,"o":2.01,"t":"2026-10-23T19:55:00Z","v":48964,"vw":2.009576},{"c":2.04,"h":2.04,"l":2,"n":10,"o":2,"t":"2026-10-23T20:00:00Z","v":13066,"vw":2.008369},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-23T20:20:00Z","v":500,"vw":2},{"c":2.0072,"h":2.0072,"l":2.0072,"n":1,"o":2.0072,"t":"2026-10-23T20:40:00Z","v":200,"vw":2.0072},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-23T22:35:00Z","v":100,"vw":2.04}],"history":[{"c":2.57,"h":2.63,"l":2.55,"n":1130,"o":2.6,"t":"2024-10-22T04:00:00Z","v":160484,"vw":2.582361},{"c":2.48,"h":2.54,"l":2.44,"n":3514,"o":2.54,"t":"2024-10-23T04:00:00Z","v":595066,"vw":2.474922},{"c":2.47,"h":2.5,"l":2.4609,"n":1887,"o":2.47,"t":"2024-10-24T04:00:00Z","v":213600,"vw":2.473259},{"c":2.47,"h":2.495,"l":2.45,"n":1353,"o":2.47,"t":"2024-10-25T04:00:00Z","v":209700,"vw":2.468814},{"c":2.58,"h":2.6,"l":2.51,"n":6389,"o":2.53,"t":"2024-10-28T04:00:00Z","v":728969,"vw":2.558963},{"c":2.56,"h":2.61,"l":2.56,"n":3091,"o":2.57,"t":"2024-10-29T04:00:00Z","v":310427,"vw":2.581659},{"c":2.52,"h":2.58,"l":2.49,"n":1824,"o":2.56,"t":"2024-10-30T04:00:00Z","v":363169,"vw":2.518946},{"c":2.48,"h":2.53,"l":2.42,"n":2841,"o":2.5,"t":"2024-10-31T04:00:00Z","v":504932,"vw":2.457027},{"c":2.48,"h":2.53,"l":2.44,"n":2825,"o":2.48,"t":"2024-11-01T04:00:00Z","v":654671,"vw":2.487698},{"c":2.42,"h":2.53,"l":2.4,"n":2834,"o":2.48,"t":"2024-11-04T05:00:00Z","v":512793,"vw":2.460182},{"c":2.45,"h":2.47,"l":2.39,"n":2394,"o":2.42,"t":"2024-11-05T05:00:00Z","v":379218,"vw":2.430039},{"c":2.4,"h":2.46,"l":2.325,"n":3469,"o":2.42,"t":"2024-11-06T05:00:00Z","v":758669,"vw":2.387129},{"c":2.42,"h":2.47,"l":2.4,"n":2342,"o":2.4,"t":"2024-11-07T05:00:00Z","v":389261,"vw":2.429357},{"c":2.43,"h":2.47,"l":2.4,"n":2485,"o":2.42,"t":"2024-11-08T05:00:00Z","v":364798,"vw":2.435618},{"c":2.53,"h":2.568,"l":2.43,"n":2826,"o":2.43,"t":"2024-11-11T05:00:00Z","v":740659,"vw":2.517703},{"c":2.56,"h":2.56,"l":2.475,"n":3326,"o":2.53,"t":"2024-11-12T05:00:00Z","v":609960,"vw":2.526264},{"c":2.79,"h":3.18,"l":2.7375,"n":11518,"o":2.95,"t":"2024-11-13T05:00:00Z","v":3193554,"vw":2.898736},{"c":2.82,"h":3.1,"l":2.75,"n":6729,"o":2.81,"t":"2024-11-14T05:00:00Z","v":1344219,"vw":2.885786},{"c":2.71,"h":2.8699,"l":2.65,"n":4499,"o":2.81,"t":"2024-11-15T05:00:00Z","v":779045,"vw":2.717275},{"c":3.12,"h":3.13,"l":2.74,"n":8463,"o":2.74,"t":"2024-11-18T05:00:00Z","v":1862828,"vw":3.00725},{"c":3.12,"h":3.15,"l":3.0005,"n":4668,"o":3.12,"t":"2024-11-19T05:00:00Z","v":874729,"vw":3.096615},{"c":3.19,"h":3.24,"l":3.08,"n":6159,"o":3.11,"t":"2024-11-20T05:00:00Z","v":1035580,"vw":3.164368},{"c":3.23,"h":3.37,"l":3.16,"n":7275,"o":3.16,"t":"2024-11-21T05:00:00Z","v":1183348,"vw":3.280645},{"c":3.7,"h":3.71,"l":3.261,"n":9981,"o":3.27,"t":"2024-11-22T05:00:00Z","v":2475955,"vw":3.549334},{"c":4.06,"h":4.16,"l":3.77,"n":26185,"o":3.79,"t":"2024-11-25T05:00:00Z","v":7096652,"vw":3.982941},{"c":4.12,"h":4.15,"l":3.86,"n":11529,"o":4.06,"t":"2024-11-26T05:00:00Z","v":2553971,"vw":4.043196},{"c":4.07,"h":4.17,"l":3.93,"n":9761,"o":4.16,"t":"2024-11-27T05:00:00Z","v":1873668,"vw":4.035786},{"c":4.54,"h":4.7,"l":4.06,"n":9488,"o":4.15,"t":"2024-11-29T05:00:00Z","v":2642227,"vw":4.428652},{"c":4.16,"h":4.62,"l":4.025,"n":16544,"o":4.61,"t":"2024-12-02T05:00:00Z","v":3547986,"vw":4.258891},{"c":4.39,"h":4.475,"l":4.135,"n":10598,"o":4.23,"t":"2024-12-03T05:00:00Z","v":1842020,"vw":4.340415},{"c":4.37,"h":4.49,"l":4.28,"n":10330,"o":4.44,"t":"2024-12-04T05:00:00Z","v":1837835,"vw":4.36602},{"c":4.23,"h":4.44,"l":4.19,"n":7558,"o":4.44,"t":"2024-12-05T05:00:00Z","v":1362494,"vw":4.274358},{"c":4.3,"h":4.3099,"l":4.135,"n":6761,"o":4.25,"t":"2024-12-06T05:00:00Z","v":967739,"vw":4.257095},{"c":4.72,"h":5,"l":4.41,"n":16716,"o":4.44,"t":"2024-12-09T05:00:00Z","v":4735884,"vw":4.761762},{"c":4.5,"h":4.94,"l":4.32,"n":14309,"o":4.94,"t":"2024-12-10T05:00:00Z","v":2897925,"vw":4.512413},{"c":4.91,"h":4.995,"l":4.56,"n":15349,"o":4.58,"t":"2024-12-11T05:00:00Z","v":4150950,"vw":4.852571},{"c":4.74,"h":4.97,"l":4.73,"n":10294,"o":4.96,"t":"2024-12-12T05:00:00Z","v":1880913,"vw":4.825392},{"c":4.79,"h":4.94,"l":4.68,"n":7870,"o":4.83,"t":"2024-12-13T05:00:00Z","v":1579470,"vw":4.782848},{"c":4.7,"h":4.98,"l":4.67,"n":13152,"o":4.82,"t":"2024-12-16T05:00:00Z","v":3033687,"vw":4.816144},{"c":4.54,"h":4.71,"l":4.3893,"n":9911,"o":4.71,"t":"2024-12-17T05:00:00Z","v":2092286,"vw":4.50114},{"c":4.31,"h":4.65,"l":4.2828,"n":9183,"o":4.54,"t":"2024-12-18T05:00:00Z","v":1807831,"vw":4.461135},{"c":4.3,"h":4.48,"l":4.2,"n":8044,"o":4.38,"t":"2024-12-19T05:00:00Z","v":1966889,"vw":4.301389},{"c":4.39,"h":4.44,"l":4.215,"n":6353,"o":4.26,"t":"2024-12-20T05:00:00Z","v":1140461,"vw":4.349407},{"c":4.66,"h":4.735,"l":4.43,"n":7953,"o":4.45,"t":"2024-12-23T05:00:00Z","v":1865169,"vw":4.631618},{"c":4.71,"h":4.76,"l":4.57,"n":6866,"o":4.76,"t":"2024-12-24T05:00:00Z","v":979896,"vw":4.664229},{"c":4.95,"h":4.99,"l":4.675,"n":12427,"o":4.72,"t":"2024-12-26T05:00:00Z","v":2134739,"vw":4.910147},{"c":4.71,"h":4.97,"l":4.61,"n":7615,"o":4.97,"t":"2024-12-27T05:00:00Z","v":1351929,"vw":4.713002},{"c":4.64,"h":4.7,"l":4.45,"n":8089,"o":4.69,"t":"2024-12-30T05:00:00Z","v":1382152,"vw":4.599305},{"c":4.67,"h":4.77,"l":4.556,"n":5870,"o":4.7,"t":"2024-12-31T05:00:00Z","v":966259,"vw":4.671043},{"c":4.86,"h":5.075,"l":4.6,"n":10903,"o":4.67,"t":"2025-01-02T05:00:00Z","v":2454184,"vw":4.919169},{"c":4.73,"h":4.84,"l":4.585,"n":9808,"o":4.8,"t":"2025-01-03T05:00:00Z","v":1897348,"vw":4.686499},{"c":5.48,"h":5.63,"l":4.84,"n":33652,"o":4.94,"t":"2025-01-06T05:00:00Z","v":8131131,"vw":5.432436},{"c":5.36,"h":5.73,"l":5.14,"n":20564,"o":5.7,"t":"2025-01-07T05:00:00Z","v":3811805,"vw":5.349914},{"c":5,"h":5.39,"l":4.79,"n":13925,"o":5.3,"t":"2025-01-08T05:00:00Z","v":2716635,"vw":4.987347},{"c":4.81,"h":4.98,"l":4.7113,"n":9089,"o":4.96,"t":"2025-01-10T05:00:00Z","v":1815010,"vw":4.794774},{"c":4.43,"h":4.65,"l":4.355,"n":9918,"o":4.65,"t":"2025-01-13T05:00:00Z","v":2302157,"vw":4.452159},{"c":4.73,"h":4.81,"l":4.56,"n":11556,"o":4.63,"t":"2025-01-14T05:00:00Z","v":1854242,"vw":4.715342},{"c":4.68,"h":4.98,"l":4.67,"n":7213,"o":4.89,"t":"2025-01-15T05:00:00Z","v":1424253,"vw":4.802426},{"c":4.56,"h":4.65,"l":4.427,"n":7213,"o":4.64,"t":"2025-01-16T05:00:00Z","v":1495290,"vw":4.521178},{"c":4.49,"h":4.65,"l":4.45,"n":8711,"o":4.6,"t":"2025-01-17T05:00:00Z","v":1170717,"vw":4.538622},{"c":4.53,"h":4.59,"l":4.35,"n":8582,"o":4.53,"t":"2025-01-21T05:00:00Z","v":1518518,"vw":4.485222},{"c":4.92,"h":4.97,"l":4.57,"n":10591,"o":4.58,"t":"2025-01-22T05:00:00Z","v":2413026,"vw":4.856403},{"c":5.09,"h":5.15,"l":4.8313,"n":8979,"o":4.92,"t":"2025-01-23T05:00:00Z","v":1676611,"vw":5.012556},{"c":4.92,"h":5.15,"l":4.9,"n":8312,"o":5.15,"t":"2025-01-24T05:00:00Z","v":1633258,"vw":4.976963},{"c":4.45,"h":4.82,"l":4.4,"n":9849,"o":4.82,"t":"2025-01-27T05:00:00Z","v":1822646,"vw":4.533226},{"c":4.53,"h":4.58,"l":4.42,"n":7099,"o":4.52,"t":"2025-01-28T05:00:00Z","v":1129208,"vw":4.495402},{"c":4.46,"h":4.62,"l":4.42,"n":7475,"o":4.6,"t":"2025-01-29T05:00:00Z","v":1093595,"vw":4.488386},{"c":4.6,"h":4.63,"l":4.51,"n":5981,"o":4.63,"t":"2025-01-30T05:00:00Z","v":1228068,"vw":4.562816},{"c":4.61,"h":4.72,"l":4.5701,"n":5385,"o":4.63,"t":"2025-01-31T05:00:00Z","v":792716,"vw":4.645449},{"c":4.53,"h":4.59,"l":4.32,"n":6250,"o":4.4,"t":"2025-02-03T05:00:00Z","v":1341578,"vw":4.468048},{"c":4.82,"h":4.83,"l":4.5121,"n":8718,"o":4.54,"t":"2025-02-04T05:00:00Z","v":1666365,"vw":4.7063},{"c":5.37,"h":5.46,"l":4.88,"n":23773,"o":4.95,"t":"2025-02-05T05:00:00Z","v":5954719,"vw":5.263013},{"c":5.25,"h":5.5196,"l":5.165,"n":14957,"o":5.51,"t":"2025-02-06T05:00:00Z","v":2722669,"vw":5.322825},{"c":5.01,"h":5.33,"l":4.96,"n":11243,"o":5.3,"t":"2025-02-07T05:00:00Z","v":2331484,"vw":5.102042},{"c":4.8,"h":5.16,"l":4.76,"n":14557,"o":5.16,"t":"2025-02-10T05:00:00Z","v":3526742,"vw":4.864861},{"c":3.77,"h":4.24,"l":3.75,"n":25909,"o":4.1,"t":"2025-02-11T05:00:00Z","v":8530858,"vw":3.956689},{"c":3.52,"h":3.84,"l":3.4301,"n":19589,"o":3.775,"t":"2025-02-12T05:00:00Z","v":5815982,"vw":3.54352},{"c":3.54,"h":3.675,"l":3.46,"n":12091,"o":3.58,"t":"2025-02-13T05:00:00Z","v":2931541,"vw":3.519892},{"c":3.46,"h":3.53,"l":3.4,"n":8914,"o":3.505,"t":"2025-02-14T05:00:00Z","v":2035006,"vw":3.44715},{"c":3.42,"h":3.54,"l":3.39,"n":13360,"o":3.48,"t":"2025-02-18T05:00:00Z","v":2623070,"vw":3.453943},{"c":3.33,"h":3.41,"l":3.2316,"n":14062,"o":3.4,"t":"2025-02-19T05:00:00Z","v":3693860,"vw":3.296094},{"c":3.2,"h":3.37,"l":3.2,"n":6927,"o":3.3,"t":"2025-02-20T05:00:00Z","v":1506158,"vw":3.247811},{"c":3.01,"h":3.25,"l":3,"n":14772,"o":3.2,"t":"2025-02-21T05:00:00Z","v":2253625,"vw":3.073899},{"c":2.98,"h":3.118,"l":2.91,"n":13555,"o":3.03,"t":"2025-02-24T05:00:00Z","v":2924459,"vw":3.006738},{"c":2.95,"h":3.005,"l":2.7819,"n":12725,"o":2.95,"t":"2025-02-25T05:00:00Z","v":2946927,"vw":2.921881},{"c":2.98,"h":3.05,"l":2.945,"n":8273,"o":2.98,"t":"2025-02-26T05:00:00Z","v":1560615,"vw":2.991692},{"c":2.8,"h":3.03,"l":2.78,"n":6455,"o":3,"t":"2025-02-27T05:00:00Z","v":1286759,"vw":2.844321},{"c":2.79,"h":2.82,"l":2.7,"n":7019,"o":2.75,"t":"2025-02-28T05:00:00Z","v":1362254,"vw":2.770004},{"c":2.6,"h":2.8475,"l":2.56,"n":8902,"o":2.82,"t":"2025-03-03T05:00:00Z","v":2089617,"vw":2.679831},{"c":2.67,"h":2.76,"l":2.512,"n":8974,"o":2.525,"t":"2025-03-04T05:00:00Z","v":2227624,"vw":2.618452},{"c":2.68,"h":2.7381,"l":2.62,"n":5767,"o":2.66,"t":"2025-03-05T05:00:00Z","v":1138543,"vw":2.669794},{"c":2.53,"h":2.65,"l":2.52,"n":6554,"o":2.63,"t":"2025-03-06T05:00:00Z","v":1254435,"vw":2.558323},{"c":2.55,"h":2.58,"l":2.4601,"n":5476,"o":2.52,"t":"2025-03-07T05:00:00Z","v":1361827,"vw":2.524995},{"c":2.41,"h":2.51,"l":2.36,"n":6539,"o":2.5,"t":"2025-03-10T04:00:00Z","v":1788865,"vw":2.425857},{"c":2.43,"h":2.475,"l":2.3701,"n":5903,"o":2.4,"t":"2025-03-11T04:00:00Z","v":1260417,"vw":2.426347},{"c":2.49,"h":2.54,"l":2.44,"n":4266,"o":2.48,"t":"2025-03-12T04:00:00Z","v":874756,"vw":2.483921},{"c":2.59,"h":2.81,"l":2.57,"n":9470,"o":2.63,"t":"2025-03-13T04:00:00Z","v":1973814,"vw":2.641534},{"c":2.73,"h":2.79,"l":2.61,"n":4932,"o":2.61,"t":"2025-03-14T04:00:00Z","v":1149210,"vw":2.728641},{"c":2.62,"h":2.73,"l":2.61,"n":7080,"o":2.73,"t":"2025-03-17T04:00:00Z","v":1044860,"vw":2.651538},{"c":2.58,"h":2.61,"l":2.54,"n":4069,"o":2.6,"t":"2025-03-18T04:00:00Z","v":705601,"vw":2.574956},{"c":2.58,"h":2.63,"l":2.52,"n":3833,"o":2.575,"t":"2025-03-19T04:00:00Z","v":703810,"vw":2.576786},{"c":2.51,"h":2.63,"l":2.51,"n":3085,"o":2.57,"t":"2025-03-20T04:00:00Z","v":777597,"vw":2.561605},{"c":2.53,"h":2.555,"l":2.49,"n":3530,"o":2.5,"t":"2025-03-21T04:00:00Z","v":602878,"vw":2.524665},{"c":2.56,"h":2.61,"l":2.505,"n":6383,"o":2.57,"t":"2025-03-24T04:00:00Z","v":1540581,"vw":2.549895},{"c":2.63,"h":2.645,"l":2.55,"n":4456,"o":2.58,"t":"2025-03-25T04:00:00Z","v":974979,"vw":2.606993},{"c":2.49,"h":2.62,"l":2.47,"n":5210,"o":2.62,"t":"2025-03-26T04:00:00Z","v":861742,"vw":2.507021},{"c":2.42,"h":2.5,"l":2.3945,"n":3397,"o":2.4999,"t":"2025-03-27T04:00:00Z","v":830334,"vw":2.429938},{"c":2.39,"h":2.44,"l":2.33,"n":3808,"o":2.41,"t":"2025-03-28T04:00:00Z","v":1062219,"vw":2.360638},{"c":2.35,"h":2.36,"l":2.29,"n":3850,"o":2.34,"t":"2025-03-31T04:00:00Z","v":962446,"vw":2.330963},{"c":2.36,"h":2.41,"l":2.31,"n":4129,"o":2.34,"t":"2025-04-01T04:00:00Z","v":1296361,"vw":2.355075},{"c":2.44,"h":2.45,"l":2.25,"n":5856,"o":2.29,"t":"2025-04-02T04:00:00Z","v":2555350,"vw":2.358529},{"c":2.21,"h":2.285,"l":2.1947,"n":4598,"o":2.22,"t":"2025-04-03T04:00:00Z","v":1507756,"vw":2.237317},{"c":2.1,"h":2.18,"l":2.02,"n":4618,"o":2.14,"t":"2025-04-04T04:00:00Z","v":1317134,"vw":2.104124},{"c":2.14,"h":2.25,"l":1.95,"n":6034,"o":2.05,"t":"2025-04-07T04:00:00Z","v":1596771,"vw":2.106829},{"c":2.06,"h":2.24,"l":2.035,"n":4641,"o":2.19,"t":"2025-04-08T04:00:00Z","v":942662,"vw":2.125434},{"c":2.24,"h":2.3,"l":2.03,"n":5745,"o":2.03,"t":"2025-04-09T04:00:00Z","v":1372173,"vw":2.182688},{"c":2.06,"h":2.18,"l":2.03,"n":3931,"o":2.18,"t":"2025-04-10T04:00:00Z","v":781093,"vw":2.099432},{"c":2.1,"h":2.125,"l":2.02,"n":3965,"o":2.04,"t":"2025-04-11T04:00:00Z","v":678410,"vw":2.076953},{"c":2.1,"h":2.17,"l":2.07,"n":4118,"o":2.16,"t":"2025-04-14T04:00:00Z","v":653582,"vw":2.117889},{"c":2.11,"h":2.13,"l":2.09,"n":4494,"o":2.1,"t":"2025-04-15T04:00:00Z","v":664126,"vw":2.10815},{"c":2.05,"h":2.1,"l":2.02,"n":2934,"o":2.07,"t":"2025-04-16T04:00:00Z","v":480650,"vw":2.056084},{"c":2.05,"h":2.075,"l":2.03,"n":2857,"o":2.06,"t":"2025-04-17T04:00:00Z","v":360778,"vw":2.054924},{"c":2.01,"h":2.0484,"l":1.98,"n":3097,"o":2.03,"t":"2025-04-21T04:00:00Z","v":640715,"vw":2.010418},{"c":2.07,"h":2.1,"l":2.03,"n":3372,"o":2.04,"t":"2025-04-22T04:00:00Z","v":434804,"vw":2.064479},{"c":2.07,"h":2.18,"l":2.06,"n":8594,"o":2.13,"t":"2025-04-23T04:00:00Z","v":2155286,"vw":2.107989},{"c":2.15,"h":2.19,"l":2.05,"n":5760,"o":2.06,"t":"2025-04-24T04:00:00Z","v":1036217,"vw":2.141535},{"c":2.18,"h":2.225,"l":2.135,"n":4247,"o":2.15,"t":"2025-04-25T04:00:00Z","v":705618,"vw":2.180779},{"c":2.15,"h":2.215,"l":2.14,"n":4102,"o":2.15,"t":"2025-04-28T04:00:00Z","v":707188,"vw":2.167475},{"c":2.19,"h":2.205,"l":2.12,"n":3781,"o":2.15,"t":"2025-04-29T04:00:00Z","v":393597,"vw":2.172964},{"c":2.18,"h":2.19,"l":2.135,"n":3084,"o":2.17,"t":"2025-04-30T04:00:00Z","v":479613,"vw":2.165057},{"c":2.3,"h":2.365,"l":2.1901,"n":5298,"o":2.2,"t":"2025-05-01T04:00:00Z","v":1341978,"vw":2.291355},{"c":2.36,"h":2.41,"l":2.3245,"n":6125,"o":2.34,"t":"2025-05-02T04:00:00Z","v":968165,"vw":2.378385},{"c":2.3,"h":2.43,"l":2.29,"n":4803,"o":2.34,"t":"2025-05-05T04:00:00Z","v":1327590,"vw":2.357968},{"c":2.26,"h":2.27,"l":2.23,"n":3411,"o":2.26,"t":"2025-05-06T04:00:00Z","v":506210,"vw":2.251371},{"c":2.22,"h":2.2252,"l":2.03,"n":6312,"o":2.13,"t":"2025-05-07T04:00:00Z","v":1886537,"vw":2.138363},{"c":2.2,"h":2.31,"l":2.16,"n":5903,"o":2.265,"t":"2025-05-08T04:00:00Z","v":941636,"vw":2.19843},{"c":2.17,"h":2.258,"l":2.16,"n":4334,"o":2.21,"t":"2025-05-09T04:00:00Z","v":774617,"vw":2.197994},{"c":2.32,"h":2.32,"l":2.21,"n":6863,"o":2.23,"t":"2025-05-12T04:00:00Z","v":1023385,"vw":2.274127},{"c":2.5,"h":2.5176,"l":2.32,"n":6183,"o":2.32,"t":"2025-05-13T04:00:00Z","v":1278441,"vw":2.45707},{"c":2.42,"h":2.57,"l":2.38,"n":5403,"o":2.53,"t":"2025-05-14T04:00:00Z","v":786243,"vw":2.4501},{"c":2.37,"h":2.4,"l":2.33,"n":3471,"o":2.4,"t":"2025-05-15T04:00:00Z","v":447621,"vw":2.367256},{"c":2.42,"h":2.43,"l":2.365,"n":3142,"o":2.41,"t":"2025-05-16T04:00:00Z","v":496594,"vw":2.397238},{"c":2.43,"h":2.44,"l":2.34,"n":5085,"o":2.37,"t":"2025-05-19T04:00:00Z","v":492304,"vw":2.388462},{"c":2.39,"h":2.46,"l":2.365,"n":3489,"o":2.455,"t":"2025-05-20T04:00:00Z","v":509624,"vw":2.392842},{"c":2.32,"h":2.4091,"l":2.29,"n":2480,"o":2.36,"t":"2025-05-21T04:00:00Z","v":441423,"vw":2.343461},{"c":2.33,"h":2.37,"l":2.2812,"n":2598,"o":2.31,"t":"2025-05-22T04:00:00Z","v":484778,"vw":2.338482},{"c":2.27,"h":2.31,"l":2.24,"n":2493,"o":2.28,"t":"2025-05-23T04:00:00Z","v":401440,"vw":2.275087},{"c":2.38,"h":2.4,"l":2.31,"n":3449,"o":2.33,"t":"2025-05-27T04:00:00Z","v":630178,"vw":2.366994},{"c":2.33,"h":2.4,"l":2.31,"n":2743,"o":2.38,"t":"2025-05-28T04:00:00Z","v":413395,"vw":2.336827},{"c":2.31,"h":2.35,"l":2.28,"n":3404,"o":2.33,"t":"2025-05-29T04:00:00Z","v":576736,"vw":2.309869},{"c":2.27,"h":2.3,"l":2.23,"n":2758,"o":2.29,"t":"2025-05-30T04:00:00Z","v":474001,"vw":2.261152},{"c":2.34,"h":2.34,"l":2.27,"n":2436,"o":2.27,"t":"2025-06-02T04:00:00Z","v":580858,"vw":2.317005},{"c":2.4,"h":2.43,"l":2.34,"n":3454,"o":2.34,"t":"2025-06-03T04:00:00Z","v":587177,"vw":2.395875},{"c":2.43,"h":2.44,"l":2.39,"n":3481,"o":2.42,"t":"2025-06-04T04:00:00Z","v":584352,"vw":2.425068},{"c":2.37,"h":2.46,"l":2.36,"n":3802,"o":2.43,"t":"2025-06-05T04:00:00Z","v":554517,"vw":2.404615},{"c":2.44,"h":2.465,"l":2.39,"n":3400,"o":2.4,"t":"2025-06-06T04:00:00Z","v":677759,"vw":2.433703},{"c":2.47,"h":2.48,"l":2.41,"n":5339,"o":2.47,"t":"2025-06-09T04:00:00Z","v":965960,"vw":2.440851},{"c":2.45,"h":2.56,"l":2.43,"n":5649,"o":2.46,"t":"2025-06-10T04:00:00Z","v":951694,"vw":2.485037},{"c":2.4,"h":2.47,"l":2.3811,"n":4658,"o":2.46,"t":"2025-06-11T04:00:00Z","v":819312,"vw":2.42152},{"c":2.36,"h":2.4,"l":2.34,"n":2688,"o":2.39,"t":"2025-06-12T04:00:00Z","v":500231,"vw":2.367876},{"c":2.24,"h":2.34,"l":2.22,"n":3948,"o":2.29,"t":"2025-06-13T04:00:00Z","v":811278,"vw":2.267997},{"c":2.28,"h":2.3235,"l":2.255,"n":2868,"o":2.29,"t":"2025-06-16T04:00:00Z","v":606659,"vw":2.289454},{"c":2.26,"h":2.28,"l":2.24,"n":2945,"o":2.27,"t":"2025-06-17T04:00:00Z","v":572411,"vw":2.261279},{"c":2.29,"h":2.34,"l":2.24,"n":4207,"o":2.26,"t":"2025-06-18T04:00:00Z","v":659917,"vw":2.295084},{"c":2.25,"h":2.3394,"l":2.23,"n":5348,"o":2.32,"t":"2025-06-20T04:00:00Z","v":681102,"vw":2.264396},{"c":2.3,"h":2.3,"l":2.21,"n":3370,"o":2.23,"t":"2025-06-23T04:00:00Z","v":631539,"vw":2.269953},{"c":2.46,"h":2.48,"l":2.33,"n":4716,"o":2.33,"t":"2025-06-24T04:00:00Z","v":833645,"vw":2.427811},{"c":2.42,"h":2.48,"l":2.41,"n":3891,"o":2.48,"t":"2025-06-25T04:00:00Z","v":655281,"vw":2.430946},{"c":2.48,"h":2.49,"l":2.4,"n":4163,"o":2.42,"t":"2025-06-26T04:00:00Z","v":640177,"vw":2.448042},{"c":2.45,"h":2.48,"l":2.41,"n":8431,"o":2.48,"t":"2025-06-27T04:00:00Z","v":826417,"vw":2.445211},{"c":2.46,"h":2.52,"l":2.43,"n":8800,"o":2.45,"t":"2025-06-30T04:00:00Z","v":1050645,"vw":2.476636},{"c":2.53,"h":2.55,"l":2.4,"n":3987,"o":2.45,"t":"2025-07-01T04:00:00Z","v":753493,"vw":2.483996},{"c":2.53,"h":2.578,"l":2.5,"n":2808,"o":2.54,"t":"2025-07-02T04:00:00Z","v":502218,"vw":2.533346},{"c":2.6,"h":2.61,"l":2.53,"n":1786,"o":2.55,"t":"2025-07-03T04:00:00Z","v":554203,"vw":2.578322},{"c":2.55,"h":2.6408,"l":2.53,"n":4411,"o":2.6,"t":"2025-07-07T04:00:00Z","v":876548,"vw":2.584667},{"c":2.58,"h":2.64,"l":2.55,"n":3122,"o":2.55,"t":"2025-07-08T04:00:00Z","v":948928,"vw":2.594365},{"c":2.62,"h":2.63,"l":2.53,"n":2723,"o":2.6,"t":"2025-07-09T04:00:00Z","v":606008,"vw":2.58267},{"c":2.51,"h":2.63,"l":2.5,"n":4273,"o":2.62,"t":"2025-07-10T04:00:00Z","v":1014802,"vw":2.546934},{"c":2.46,"h":2.51,"l":2.4401,"n":4980,"o":2.5,"t":"2025-07-11T04:00:00Z","v":884023,"vw":2.466326},{"c":2.43,"h":2.4863,"l":2.39,"n":4253,"o":2.45,"t":"2025-07-14T04:00:00Z","v":822794,"vw":2.42552},{"c":2.36,"h":2.47,"l":2.35,"n":3708,"o":2.45,"t":"2025-07-15T04:00:00Z","v":582082,"vw":2.402683},{"c":2.39,"h":2.4,"l":2.32,"n":4456,"o":2.36,"t":"2025-07-16T04:00:00Z","v":833541,"vw":2.360044},{"c":2.39,"h":2.41,"l":2.37,"n":3306,"o":2.39,"t":"2025-07-17T04:00:00Z","v":537392,"vw":2.383501},{"c":2.28,"h":2.4,"l":2.28,"n":4079,"o":2.38,"t":"2025-07-18T04:00:00Z","v":1027576,"vw":2.311627},{"c":2.24,"h":2.3,"l":2.225,"n":7099,"o":2.28,"t":"2025-07-21T04:00:00Z","v":1602243,"vw":2.253706},{"c":2.26,"h":2.29,"l":2.21,"n":5563,"o":2.24,"t":"2025-07-22T04:00:00Z","v":693076,"vw":2.257917},{"c":2.4,"h":2.4,"l":2.2787,"n":4405,"o":2.28,"t":"2025-07-23T04:00:00Z","v":1072466,"vw":2.360585},{"c":2.32,"h":2.4,"l":2.32,"n":3890,"o":2.38,"t":"2025-07-24T04:00:00Z","v":749961,"vw":2.351097},{"c":2.29,"h":2.34,"l":2.27,"n":3821,"o":2.34,"t":"2025-07-25T04:00:00Z","v":538374,"vw":2.29295},{"c":2.35,"h":2.365,"l":2.27,"n":3856,"o":2.27,"t":"2025-07-28T04:00:00Z","v":711879,"vw":2.332486},{"c":2.3,"h":2.3999,"l":2.29,"n":6236,"o":2.35,"t":"2025-07-29T04:00:00Z","v":1029802,"vw":2.327398},{"c":2.28,"h":2.32,"l":2.26,"n":3609,"o":2.3,"t":"2025-07-30T04:00:00Z","v":730955,"vw":2.292905},{"c":2.21,"h":2.3,"l":2.21,"n":4649,"o":2.261,"t":"2025-07-31T04:00:00Z","v":650511,"vw":2.245976},{"c":2.16,"h":2.2449,"l":2.15,"n":4015,"o":2.21,"t":"2025-08-01T04:00:00Z","v":938616,"vw":2.17894},{"c":2.26,"h":2.29,"l":2.17,"n":6930,"o":2.18,"t":"2025-08-04T04:00:00Z","v":834590,"vw":2.255424},{"c":2.26,"h":2.31,"l":2.225,"n":5407,"o":2.28,"t":"2025-08-05T04:00:00Z","v":953501,"vw":2.272406},{"c":1.93,"h":2.06,"l":1.82,"n":11851,"o":1.98,"t":"2025-08-06T04:00:00Z","v":3676792,"vw":1.971068},{"c":1.84,"h":1.95,"l":1.83,"n":6669,"o":1.94,"t":"2025-08-07T04:00:00Z","v":1608250,"vw":1.868094},{"c":1.99,"h":2.04,"l":1.85,"n":6091,"o":1.86,"t":"2025-08-08T04:00:00Z","v":1418346,"vw":1.949039},{"c":1.94,"h":2.0093,"l":1.88,"n":5533,"o":2,"t":"2025-08-11T04:00:00Z","v":989205,"vw":1.941863},{"c":1.94,"h":1.99,"l":1.94,"n":4143,"o":1.96,"t":"2025-08-12T04:00:00Z","v":852986,"vw":1.960098},{"c":2.03,"h":2.06,"l":1.93,"n":4048,"o":1.98,"t":"2025-08-13T04:00:00Z","v":955634,"vw":2.020127},{"c":1.97,"h":2.0378,"l":1.945,"n":4479,"o":1.99,"t":"2025-08-14T04:00:00Z","v":614435,"vw":1.975123},{"c":1.92,"h":2.02,"l":1.89,"n":4095,"o":2,"t":"2025-08-15T04:00:00Z","v":778986,"vw":1.944257},{"c":1.93,"h":1.97,"l":1.915,"n":3730,"o":1.92,"t":"2025-08-18T04:00:00Z","v":686490,"vw":1.936574},{"c":1.88,"h":1.95,"l":1.85,"n":6242,"o":1.95,"t":"2025-08-19T04:00:00Z","v":886309,"vw":1.877341},{"c":1.88,"h":1.915,"l":1.86,"n":4539,"o":1.898,"t":"2025-08-20T04:00:00Z","v":691499,"vw":1.880323},{"c":1.9,"h":1.9,"l":1.87,"n":1936,"o":1.88,"t":"2025-08-21T04:00:00Z","v":363704,"vw":1.886565},{"c":1.99,"h":2.02,"l":1.89,"n":5611,"o":1.9,"t":"2025-08-22T04:00:00Z","v":1136886,"vw":1.98005},{"c":2,"h":2.05,"l":1.99,"n":4130,"o":2.01,"t":"2025-08-25T04:00:00Z","v":926011,"vw":2.022044},{"c":2.02,"h":2.055,"l":1.98,"n":2720,"o":2,"t":"2025-08-26T04:00:00Z","v":470441,"vw":2.024122},{"c":2.01,"h":2.04,"l":2,"n":2484,"o":2.03,"t":"2025-08-27T04:00:00Z","v":523069,"vw":2.020903},{"c":2.01,"h":2.04,"l":1.98,"n":3019,"o":2.02,"t":"2025-08-28T04:00:00Z","v":594787,"vw":2.005594},{"c":2.03,"h":2.05,"l":2,"n":2019,"o":2.02,"t":"2025-08-29T04:00:00Z","v":372983,"vw":2.030085},{"c":1.95,"h":1.9999,"l":1.9454,"n":1934,"o":1.98,"t":"2025-09-02T04:00:00Z","v":411200,"vw":1.966323},{"c":1.98,"h":1.99,"l":1.9312,"n":2067,"o":1.95,"t":"2025-09-03T04:00:00Z","v":411156,"vw":1.962133},{"c":2.01,"h":2.02,"l":1.97,"n":2317,"o":2,"t":"2025-09-04T04:00:00Z","v":336864,"vw":2.000287},{"c":2,"h":2.03,"l":1.98,"n":2092,"o":2.03,"t":"2025-09-05T04:00:00Z","v":301937,"vw":1.991781},{"c":2.02,"h":2.025,"l":1.97,"n":1833,"o":2.025,"t":"2025-09-08T04:00:00Z","v":431045,"vw":1.989201},{"c":2,"h":2.0234,"l":1.985,"n":1466,"o":2.018,"t":"2025-09-09T04:00:00Z","v":210767,"vw":1.998959},{"c":2,"h":2.02,"l":1.98,"n":1663,"o":2.006,"t":"2025-09-10T04:00:00Z","v":306618,"vw":1.995884},{"c":2,"h":2.065,"l":1.975,"n":4654,"o":1.98,"t":"2025-09-11T04:00:00Z","v":781162,"vw":2.013914},{"c":1.99,"h":2.05,"l":1.98,"n":4012,"o":2.02,"t":"2025-09-12T04:00:00Z","v":647001,"vw":1.998571},{"c":2.03,"h":2.05,"l":1.98,"n":2463,"o":2.01,"t":"2025-09-15T04:00:00Z","v":497555,"vw":2.019994},{"c":2.23,"h":2.26,"l":2.04,"n":5203,"o":2.058,"t":"2025-09-16T04:00:00Z","v":1262650,"vw":2.163683},{"c":2.35,"h":2.45,"l":2.235,"n":11194,"o":2.26,"t":"2025-09-17T04:00:00Z","v":2285285,"vw":2.368607},{"c":2.54,"h":2.56,"l":2.3691,"n":7451,"o":2.37,"t":"2025-09-18T04:00:00Z","v":1597843,"vw":2.482852},{"c":2.49,"h":2.5799,"l":2.39,"n":7503,"o":2.55,"t":"2025-09-19T04:00:00Z","v":1388950,"vw":2.474351},{"c":2.47,"h":2.51,"l":2.42,"n":2759,"o":2.488,"t":"2025-09-22T04:00:00Z","v":606788,"vw":2.484482},{"c":2.39,"h":2.478,"l":2.3656,"n":3964,"o":2.478,"t":"2025-09-23T04:00:00Z","v":696378,"vw":2.412673},{"c":2.47,"h":2.49,"l":2.3908,"n":2931,"o":2.405,"t":"2025-09-24T04:00:00Z","v":662371,"vw":2.457168},{"c":2.36,"h":2.468,"l":2.31,"n":3351,"o":2.468,"t":"2025-09-25T04:00:00Z","v":738890,"vw":2.362224},{"c":2.37,"h":2.395,"l":2.32,"n":2332,"o":2.37,"t":"2025-09-26T04:00:00Z","v":377884,"vw":2.361551},{"c":2.34,"h":2.3794,"l":2.3014,"n":2545,"o":2.37,"t":"2025-09-29T04:00:00Z","v":480318,"vw":2.343391},{"c":2.33,"h":2.3567,"l":2.25,"n":3259,"o":2.35,"t":"2025-09-30T04:00:00Z","v":609356,"vw":2.302395},{"c":2.28,"h":2.325,"l":2.255,"n":2371,"o":2.31,"t":"2025-10-01T04:00:00Z","v":349078,"vw":2.285576},{"c":2.34,"h":2.365,"l":2.2608,"n":2723,"o":2.3,"t":"2025-10-02T04:00:00Z","v":503337,"vw":2.313524},{"c":2.37,"h":2.435,"l":2.335,"n":2635,"o":2.34,"t":"2025-10-03T04:00:00Z","v":486047,"vw":2.38478},{"c":2.49,"h":2.49,"l":2.37,"n":4022,"o":2.42,"t":"2025-10-06T04:00:00Z","v":645496,"vw":2.45809},{"c":2.42,"h":2.49,"l":2.4,"n":2922,"o":2.49,"t":"2025-10-07T04:00:00Z","v":463005,"vw":2.436246},{"c":2.42,"h":2.4725,"l":2.39,"n":3230,"o":2.42,"t":"2025-10-08T04:00:00Z","v":451309,"vw":2.43149},{"c":2.43,"h":2.43,"l":2.385,"n":2674,"o":2.42,"t":"2025-10-09T04:00:00Z","v":413834,"vw":2.408664},{"c":2.28,"h":2.4649,"l":2.28,"n":2977,"o":2.46,"t":"2025-10-10T04:00:00Z","v":627844,"vw":2.337373},{"c":2.38,"h":2.41,"l":2.31,"n":2602,"o":2.33,"t":"2025-10-13T04:00:00Z","v":622192,"vw":2.356454},{"c":2.43,"h":2.47,"l":2.31,"n":3029,"o":2.35,"t":"2025-10-14T04:00:00Z","v":511804,"vw":2.418798},{"c":2.5,"h":2.61,"l":2.47,"n":4426,"o":2.47,"t":"2025-10-15T04:00:00Z","v":1068553,"vw":2.533873},{"c":2.49,"h":2.6,"l":2.45,"n":3958,"o":2.5,"t":"2025-10-16T04:00:00Z","v":758909,"vw":2.518978},{"c":2.39,"h":2.47,"l":2.35,"n":2213,"o":2.46,"t":"2025-10-17T04:00:00Z","v":433242,"vw":2.388012},{"c":2.395,"h":2.4694,"l":2.375,"n":2552,"o":2.42,"t":"2025-10-20T04:00:00Z","v":543724,"vw":2.407607},{"c":2.44,"h":2.48,"l":2.35,"n":2958,"o":2.39,"t":"2025-10-21T04:00:00Z","v":408166,"vw":2.438446},{"c":2.42,"h":2.45,"l":2.32,"n":4280,"o":2.42,"t":"2025-10-22T04:00:00Z","v":669163,"vw":2.382468},{"c":2.48,"h":2.54,"l":2.4,"n":3209,"o":2.4,"t":"2025-10-23T04:00:00Z","v":663385,"vw":2.499042},{"c":2.54,"h":2.57,"l":2.5,"n":2483,"o":2.5,"t":"2025-10-24T04:00:00Z","v":561316,"vw":2.537418},{"c":2.53,"h":2.58,"l":2.51,"n":3299,"o":2.57,"t":"2025-10-27T04:00:00Z","v":463695,"vw":2.543095},{"c":2.55,"h":2.55,"l":2.475,"n":3294,"o":2.53,"t":"2025-10-28T04:00:00Z","v":464388,"vw":2.515171},{"c":2.56,"h":2.56,"l":2.4856,"n":2545,"o":2.54,"t":"2025-10-29T04:00:00Z","v":555727,"vw":2.525898},{"c":2.79,"h":2.839,"l":2.51,"n":6616,"o":2.54,"t":"2025-10-30T04:00:00Z","v":2050884,"vw":2.747922},{"c":2.6,"h":2.79,"l":2.59,"n":5089,"o":2.76,"t":"2025-10-31T04:00:00Z","v":1009476,"vw":2.668218},{"c":2.54,"h":2.625,"l":2.53,"n":5016,"o":2.62,"t":"2025-11-03T05:00:00Z","v":623106,"vw":2.577963},{"c":2.42,"h":2.49,"l":2.37,"n":5046,"o":2.46,"t":"2025-11-04T05:00:00Z","v":874443,"vw":2.42444},{"c":2.48,"h":2.5,"l":2.37,"n":3148,"o":2.4,"t":"2025-11-05T05:00:00Z","v":469672,"vw":2.43999},{"c":2.35,"h":2.485,"l":2.34,"n":3694,"o":2.48,"t":"2025-11-06T05:00:00Z","v":581947,"vw":2.389492},{"c":2.33,"h":2.34,"l":2.235,"n":3397,"o":2.32,"t":"2025-11-07T05:00:00Z","v":645455,"vw":2.293263},{"c":2.28,"h":2.418,"l":2.26,"n":3582,"o":2.39,"t":"2025-11-10T05:00:00Z","v":650412,"vw":2.30717},{"c":2.34,"h":2.42,"l":1.995,"n":13275,"o":2.34,"t":"2025-11-11T05:00:00Z","v":2886953,"vw":2.15127},{"c":2.26,"h":2.41,"l":2.235,"n":8270,"o":2.35,"t":"2025-11-12T05:00:00Z","v":1534919,"vw":2.318432},{"c":2.12,"h":2.23,"l":2.095,"n":11420,"o":2.22,"t":"2025-11-13T05:00:00Z","v":1229243,"vw":2.137645},{"c":2.08,"h":2.17,"l":2.0483,"n":3188,"o":2.09,"t":"2025-11-14T05:00:00Z","v":663616,"vw":2.100393},{"c":2,"h":2.13,"l":2,"n":2966,"o":2.08,"t":"2025-11-17T05:00:00Z","v":714417,"vw":2.045397},{"c":2.04,"h":2.049,"l":1.96,"n":3257,"o":2.04,"t":"2025-11-18T05:00:00Z","v":615399,"vw":2.000092},{"c":1.97,"h":2.07,"l":1.955,"n":2390,"o":2.01,"t":"2025-11-19T05:00:00Z","v":387559,"vw":1.99136},{"c":1.89,"h":2.05,"l":1.89,"n":3270,"o":1.99,"t":"2025-11-20T05:00:00Z","v":790410,"vw":1.943766},{"c":1.97,"h":1.99,"l":1.85,"n":4456,"o":1.91,"t":"2025-11-21T05:00:00Z","v":779588,"vw":1.929053},{"c":2,"h":2.03,"l":1.96,"n":2206,"o":1.97,"t":"2025-11-24T05:00:00Z","v":572776,"vw":1.998617},{"c":2,"h":2.015,"l":1.95,"n":1448,"o":1.98,"t":"2025-11-25T05:00:00Z","v":424951,"vw":1.983267},{"c":2.03,"h":2.04,"l":1.9801,"n":1319,"o":2.01,"t":"2025-11-26T05:00:00Z","v":288804,"vw":2.018132},{"c":2.04,"h":2.05,"l":2.01,"n":1270,"o":2.03,"t":"2025-11-28T05:00:00Z","v":316700,"vw":2.029174},{"c":1.98,"h":2.01,"l":1.97,"n":2145,"o":2.01,"t":"2025-12-01T05:00:00Z","v":335515,"vw":1.981962},{"c":1.94,"h":2,"l":1.94,"n":2282,"o":2,"t":"2025-12-02T05:00:00Z","v":532157,"vw":1.960401},{"c":1.98,"h":1.99,"l":1.93,"n":1807,"o":1.95,"t":"2025-12-03T05:00:00Z","v":451898,"vw":1.961222},{"c":1.98,"h":2,"l":1.9501,"n":1091,"o":1.96,"t":"2025-12-04T05:00:00Z","v":321421,"vw":1.976401},{"c":1.99,"h":2.0294,"l":1.96,"n":1565,"o":1.96,"t":"2025-12-05T05:00:00Z","v":265981,"vw":1.996477},{"c":2.05,"h":2.08,"l":1.98,"n":1727,"o":1.98,"t":"2025-12-08T05:00:00Z","v":465516,"vw":2.034344},{"c":2.12,"h":2.125,"l":2.03,"n":1691,"o":2.05,"t":"2025-12-09T05:00:00Z","v":486381,"vw":2.0865},{"c":2.13,"h":2.16,"l":2.03,"n":2011,"o":2.09,"t":"2025-12-10T05:00:00Z","v":475323,"vw":2.091682},{"c":2.1,"h":2.1158,"l":2.065,"n":3204,"o":2.11,"t":"2025-12-11T05:00:00Z","v":407822,"vw":2.09276},{"c":2.06,"h":2.0914,"l":2.01,"n":3171,"o":2.09,"t":"2025-12-12T05:00:00Z","v":631865,"vw":2.042327},{"c":1.97,"h":2.065,"l":1.97,"n":3276,"o":2.06,"t":"2025-12-15T05:00:00Z","v":640732,"vw":1.993893},{"c":1.99,"h":2,"l":1.95,"n":3568,"o":1.96,"t":"2025-12-16T05:00:00Z","v":412479,"vw":1.969443},{"c":2.02,"h":2.13,"l":2,"n":3047,"o":2,"t":"2025-12-17T05:00:00Z","v":889002,"vw":2.050966},{"c":2.03,"h":2.098,"l":2.03,"n":1692,"o":2.03,"t":"2025-12-18T05:00:00Z","v":407975,"vw":2.05769},{"c":2.14,"h":2.15,"l":2.05,"n":2450,"o":2.07,"t":"2025-12-19T05:00:00Z","v":911444,"vw":2.109952},{"c":2.05,"h":2.14,"l":2.05,"n":2955,"o":2.12,"t":"2025-12-22T05:00:00Z","v":876074,"vw":2.087384},{"c":2.13,"h":2.13,"l":2.04,"n":2405,"o":2.04,"t":"2025-12-23T05:00:00Z","v":423151,"vw":2.088138},{"c":2.11,"h":2.145,"l":2.08,"n":1512,"o":2.13,"t":"2025-12-24T05:00:00Z","v":416945,"vw":2.106858},{"c":2.11,"h":2.11,"l":2.0701,"n":1441,"o":2.1,"t":"2025-12-26T05:00:00Z","v":452311,"vw":2.095703},{"c":2.08,"h":2.12,"l":2.07,"n":1492,"o":2.08,"t":"2025-12-29T05:00:00Z","v":527975,"vw":2.09613},{"c":2.075,"h":2.12,"l":2.05,"n":2220,"o":2.08,"t":"2025-12-30T05:00:00Z","v":746292,"vw":2.088599},{"c":2.1,"h":2.1,"l":2.06,"n":1763,"o":2.07,"t":"2025-12-31T05:00:00Z","v":750309,"vw":2.082108},{"c":2.19,"h":2.2,"l":2.12,"n":2179,"o":2.13,"t":"2026-01-02T05:00:00Z","v":553613,"vw":2.166574},{"c":2.18,"h":2.22,"l":2.155,"n":2630,"o":2.19,"t":"2026-01-05T05:00:00Z","v":545628,"vw":2.185047},{"c":2.23,"h":2.27,"l":2.19,"n":3706,"o":2.2,"t":"2026-01-06T05:00:00Z","v":785093,"vw":2.237052},{"c":2.18,"h":2.23,"l":2.1599,"n":2992,"o":2.22,"t":"2026-01-07T05:00:00Z","v":593686,"vw":2.177349},{"c":2.12,"h":2.155,"l":2.085,"n":4279,"o":2.1,"t":"2026-01-08T05:00:00Z","v":1126385,"vw":2.11421},{"c":2.2,"h":2.21,"l":2.11,"n":5062,"o":2.13,"t":"2026-01-09T05:00:00Z","v":828232,"vw":2.151261},{"c":2.26,"h":2.285,"l":2.145,"n":4094,"o":2.18,"t":"2026-01-12T05:00:00Z","v":1070606,"vw":2.20541},{"c":2.23,"h":2.28,"l":2.205,"n":3571,"o":2.26,"t":"2026-01-13T05:00:00Z","v":756239,"vw":2.239422},{"c":2.28,"h":2.295,"l":2.19,"n":3856,"o":2.23,"t":"2026-01-14T05:00:00Z","v":973118,"vw":2.23318},{"c":2.34,"h":2.37,"l":2.28,"n":4312,"o":2.29,"t":"2026-01-15T05:00:00Z","v":750879,"vw":2.336664},{"c":2.36,"h":2.374,"l":2.285,"n":1975,"o":2.37,"t":"2026-01-16T05:00:00Z","v":381908,"vw":2.337941},{"c":2.31,"h":2.355,"l":2.26,"n":3200,"o":2.295,"t":"2026-01-20T05:00:00Z","v":394726,"vw":2.308858},{"c":2.31,"h":2.33,"l":2.2316,"n":3116,"o":2.31,"t":"2026-01-21T05:00:00Z","v":558026,"vw":2.292408},{"c":2.34,"h":2.39,"l":2.31,"n":1907,"o":2.31,"t":"2026-01-22T05:00:00Z","v":225488,"vw":2.358881},{"c":2.29,"h":2.34,"l":2.245,"n":2607,"o":2.34,"t":"2026-01-23T05:00:00Z","v":698013,"vw":2.272923},{"c":2.25,"h":2.27,"l":2.22,"n":2447,"o":2.26,"t":"2026-01-26T05:00:00Z","v":330367,"vw":2.251163},{"c":2.31,"h":2.33,"l":2.22,"n":2217,"o":2.26,"t":"2026-01-27T05:00:00Z","v":336380,"vw":2.296814},{"c":2.29,"h":2.33,"l":2.255,"n":2562,"o":2.33,"t":"2026-01-28T05:00:00Z","v":425802,"vw":2.290785},{"c":2.33,"h":2.35,"l":2.25,"n":2704,"o":2.27,"t":"2026-01-29T05:00:00Z","v":514272,"vw":2.292181},{"c":2.3,"h":2.39,"l":2.29,"n":1651,"o":2.3,"t":"2026-01-30T05:00:00Z","v":356156,"vw":2.320787},{"c":2.39,"h":2.43,"l":2.3,"n":2380,"o":2.31,"t":"2026-02-02T05:00:00Z","v":499513,"vw":2.385953},{"c":2.36,"h":2.4168,"l":2.29,"n":2882,"o":2.39,"t":"2026-02-03T05:00:00Z","v":561155,"vw":2.335101},{"c":2.33,"h":2.415,"l":2.305,"n":2972,"o":2.38,"t":"2026-02-04T05:00:00Z","v":519487,"vw":2.341205},{"c":2.23,"h":2.31,"l":2.19,"n":2789,"o":2.29,"t":"2026-02-05T05:00:00Z","v":666081,"vw":2.230524},{"c":2.38,"h":2.38,"l":2.26,"n":1767,"o":2.26,"t":"2026-02-06T05:00:00Z","v":248182,"vw":2.334443},{"c":2.39,"h":2.425,"l":2.33,"n":1613,"o":2.37,"t":"2026-02-09T05:00:00Z","v":274988,"vw":2.384824},{"c":2.41,"h":2.46,"l":2.3601,"n":2066,"o":2.39,"t":"2026-02-10T05:00:00Z","v":307854,"vw":2.417787},{"c":2.34,"h":2.44,"l":2.33,"n":1930,"o":2.44,"t":"2026-02-11T05:00:00Z","v":229755,"vw":2.358951},{"c":2.27,"h":2.328,"l":2.2501,"n":2486,"o":2.31,"t":"2026-02-12T05:00:00Z","v":489801,"vw":2.280359},{"c":2.26,"h":2.335,"l":2.25,"n":3091,"o":2.27,"t":"2026-02-13T05:00:00Z","v":599291,"vw":2.283839},{"c":2.22,"h":2.27,"l":2.07,"n":4045,"o":2.19,"t":"2026-02-17T05:00:00Z","v":807068,"vw":2.178185},{"c":2.29,"h":2.36,"l":2.19,"n":3406,"o":2.22,"t":"2026-02-18T05:00:00Z","v":604394,"vw":2.305003},{"c":2.32,"h":2.35,"l":2.21,"n":3281,"o":2.28,"t":"2026-02-19T05:00:00Z","v":485158,"vw":2.293409},{"c":2.3,"h":2.365,"l":2.29,"n":2252,"o":2.3,"t":"2026-02-20T05:00:00Z","v":350911,"vw":2.322306},{"c":2.2,"h":2.29,"l":2.19,"n":6474,"o":2.29,"t":"2026-02-23T05:00:00Z","v":505830,"vw":2.226694},{"c":2.29,"h":2.33,"l":2.175,"n":1794,"o":2.18,"t":"2026-02-24T05:00:00Z","v":401818,"vw":2.294176},{"c":2.24,"h":2.31,"l":2.235,"n":2003,"o":2.31,"t":"2026-02-25T05:00:00Z","v":313804,"vw":2.251694},{"c":2.26,"h":2.285,"l":2.22,"n":2099,"o":2.25,"t":"2026-02-26T05:00:00Z","v":250578,"vw":2.245167},{"c":2.27,"h":2.31,"l":2.22,"n":3067,"o":2.22,"t":"2026-02-27T05:00:00Z","v":314819,"vw":2.266537},{"c":2.3,"h":2.33,"l":2.22,"n":2874,"o":2.22,"t":"2026-03-02T05:00:00Z","v":426703,"vw":2.302568},{"c":2.23,"h":2.3,"l":2.21,"n":4098,"o":2.25,"t":"2026-03-03T05:00:00Z","v":443573,"vw":2.2424},{"c":2.31,"h":2.325,"l":2.25,"n":2176,"o":2.25,"t":"2026-03-04T05:00:00Z","v":376391,"vw":2.309649},{"c":2.3,"h":2.335,"l":2.275,"n":2584,"o":2.28,"t":"2026-03-05T05:00:00Z","v":355563,"vw":2.30497},{"c":2.24,"h":2.2914,"l":2.235,"n":2516,"o":2.26,"t":"2026-03-06T05:00:00Z","v":239016,"vw":2.257109},{"c":2.3,"h":2.3,"l":2.16,"n":2243,"o":2.2,"t":"2026-03-09T04:00:00Z","v":293340,"vw":2.241084},{"c":2.28,"h":2.33,"l":2.25,"n":2337,"o":2.27,"t":"2026-03-10T04:00:00Z","v":225490,"vw":2.293434},{"c":2.26,"h":2.31,"l":2.25,"n":2922,"o":2.26,"t":"2026-03-11T04:00:00Z","v":386218,"vw":2.27919},{"c":2.2,"h":2.26,"l":2.18,"n":3223,"o":2.24,"t":"2026-03-12T04:00:00Z","v":473193,"vw":2.212863},{"c":2.2,"h":2.28,"l":2.18,"n":3083,"o":2.22,"t":"2026-03-13T04:00:00Z","v":391789,"vw":2.214691},{"c":2.3,"h":2.325,"l":2.185,"n":2805,"o":2.2,"t":"2026-03-16T04:00:00Z","v":467928,"vw":2.278629},{"c":2.3,"h":2.32,"l":2.285,"n":2139,"o":2.3,"t":"2026-03-17T04:00:00Z","v":203396,"vw":2.302938},{"c":2.26,"h":2.315,"l":2.25,"n":1895,"o":2.29,"t":"2026-03-18T04:00:00Z","v":214370,"vw":2.288345},{"c":2.22,"h":2.265,"l":2.18,"n":2608,"o":2.2,"t":"2026-03-19T04:00:00Z","v":397002,"vw":2.214518},{"c":2.14,"h":2.235,"l":2.11,"n":2870,"o":2.2,"t":"2026-03-20T04:00:00Z","v":641674,"vw":2.161293},{"c":2.24,"h":2.28,"l":2.135,"n":3571,"o":2.19,"t":"2026-03-23T04:00:00Z","v":690396,"vw":2.207721},{"c":2.3,"h":2.3475,"l":2.24,"n":3429,"o":2.24,"t":"2026-03-24T04:00:00Z","v":494682,"vw":2.299241},{"c":2.31,"h":2.33,"l":2.285,"n":1943,"o":2.31,"t":"2026-03-25T04:00:00Z","v":210862,"vw":2.308184},{"c":2.22,"h":2.308,"l":2.21,"n":2436,"o":2.29,"t":"2026-03-26T04:00:00Z","v":288040,"vw":2.247122},{"c":2.12,"h":2.245,"l":2.11,"n":2308,"o":2.22,"t":"2026-03-27T04:00:00Z","v":567911,"vw":2.156159},{"c":2.01,"h":2.115,"l":2,"n":2973,"o":2.11,"t":"2026-03-30T04:00:00Z","v":693043,"vw":2.029464},{"c":2.16,"h":2.18,"l":2.07,"n":3264,"o":2.08,"t":"2026-03-31T04:00:00Z","v":486725,"vw":2.127671},{"c":2.18,"h":2.275,"l":2.16,"n":3515,"o":2.16,"t":"2026-04-01T04:00:00Z","v":333162,"vw":2.217568},{"c":2.19,"h":2.24,"l":2.12,"n":4205,"o":2.13,"t":"2026-04-02T04:00:00Z","v":507868,"vw":2.17467},{"c":2.23,"h":2.25,"l":2.18,"n":2829,"o":2.18,"t":"2026-04-06T04:00:00Z","v":331447,"vw":2.227204},{"c":2.24,"h":2.265,"l":2.19,"n":3038,"o":2.21,"t":"2026-04-07T04:00:00Z","v":463785,"vw":2.229645},{"c":2.3,"h":2.32,"l":2.29,"n":2762,"o":2.3,"t":"2026-04-08T04:00:00Z","v":373614,"vw":2.304391},{"c":2.34,"h":2.35,"l":2.24,"n":1766,"o":2.28,"t":"2026-04-09T04:00:00Z","v":264323,"vw":2.304215},{"c":2.38,"h":2.39,"l":2.32,"n":2897,"o":2.32,"t":"2026-04-10T04:00:00Z","v":350754,"vw":2.360995},{"c":2.39,"h":2.42,"l":2.335,"n":3762,"o":2.36,"t":"2026-04-13T04:00:00Z","v":537412,"vw":2.367328},{"c":2.46,"h":2.47,"l":2.39,"n":2301,"o":2.41,"t":"2026-04-14T04:00:00Z","v":548051,"vw":2.428421},{"c":2.53,"h":2.58,"l":2.47,"n":3521,"o":2.47,"t":"2026-04-15T04:00:00Z","v":608135,"vw":2.534597},{"c":2.5,"h":2.54,"l":2.47,"n":2751,"o":2.52,"t":"2026-04-16T04:00:00Z","v":366988,"vw":2.501744},{"c":2.52,"h":2.555,"l":2.49,"n":3768,"o":2.51,"t":"2026-04-17T04:00:00Z","v":535855,"vw":2.514683},{"c":2.56,"h":2.62,"l":2.48,"n":4033,"o":2.51,"t":"2026-04-20T04:00:00Z","v":602916,"vw":2.546859},{"c":2.55,"h":2.6,"l":2.4995,"n":2638,"o":2.58,"t":"2026-04-21T04:00:00Z","v":317141,"vw":2.555395},{"c":2.59,"h":2.595,"l":2.5301,"n":2843,"o":2.55,"t":"2026-04-22T04:00:00Z","v":425830,"vw":2.55604},{"c":2.53,"h":2.58,"l":2.44,"n":3239,"o":2.52,"t":"2026-04-23T04:00:00Z","v":540341,"vw":2.513635},{"c":2.64,"h":2.65,"l":2.51,"n":2809,"o":2.53,"t":"2026-04-24T04:00:00Z","v":509115,"vw":2.593696},{"c":2.53,"h":2.647,"l":2.525,"n":4138,"o":2.62,"t":"2026-04-27T04:00:00Z","v":369974,"vw":2.551333},{"c":2.47,"h":2.56,"l":2.45,"n":3455,"o":2.5,"t":"2026-04-28T04:00:00Z","v":351493,"vw":2.476379},{"c":2.42,"h":2.47,"l":2.37,"n":2382,"o":2.47,"t":"2026-04-29T04:00:00Z","v":315173,"vw":2.403456},{"c":2.51,"h":2.52,"l":2.43,"n":2778,"o":2.43,"t":"2026-04-30T04:00:00Z","v":382069,"vw":2.495303},{"c":2.5,"h":2.545,"l":2.41,"n":2145,"o":2.49,"t":"2026-05-01T04:00:00Z","v":282002,"vw":2.480762},{"c":2.53,"h":2.56,"l":2.48,"n":2272,"o":2.5,"t":"2026-05-04T04:00:00Z","v":263288,"vw":2.529713},{"c":2.78,"h":2.805,"l":2.58,"n":5327,"o":2.58,"t":"2026-05-05T04:00:00Z","v":886190,"vw":2.739765},{"c":2.65,"h":2.78,"l":2.63,"n":3537,"o":2.78,"t":"2026-05-06T04:00:00Z","v":427191,"vw":2.678929},{"c":2.59,"h":2.64,"l":2.53,"n":4012,"o":2.63,"t":"2026-05-07T04:00:00Z","v":487465,"vw":2.571341},{"c":2.53,"h":2.585,"l":2.37,"n":6453,"o":2.55,"t":"2026-05-08T04:00:00Z","v":1624991,"vw":2.470432},{"c":2.59,"h":2.655,"l":2.54,"n":3473,"o":2.54,"t":"2026-05-11T04:00:00Z","v":518043,"vw":2.603388},{"c":2.53,"h":2.63,"l":2.4701,"n":3981,"o":2.58,"t":"2026-05-12T04:00:00Z","v":415230,"vw":2.52277},{"c":2.52,"h":2.54,"l":2.49,"n":1603,"o":2.54,"t":"2026-05-13T04:00:00Z","v":264341,"vw":2.510402},{"c":2.65,"h":2.665,"l":2.52,"n":3594,"o":2.55,"t":"2026-05-14T04:00:00Z","v":508448,"vw":2.598916},{"c":2.51,"h":2.6,"l":2.51,"n":2272,"o":2.6,"t":"2026-05-15T04:00:00Z","v":291453,"vw":2.552491},{"c":2.51,"h":2.556,"l":2.461,"n":3911,"o":2.54,"t":"2026-05-18T04:00:00Z","v":607905,"vw":2.505091},{"c":2.53,"h":2.8,"l":2.5201,"n":7138,"o":2.53,"t":"2026-05-19T04:00:00Z","v":1272550,"vw":2.636458},{"c":2.48,"h":2.6836,"l":2.48,"n":5996,"o":2.58,"t":"2026-05-20T04:00:00Z","v":992182,"vw":2.538529},{"c":2.53,"h":2.55,"l":2.42,"n":4665,"o":2.48,"t":"2026-05-21T04:00:00Z","v":618953,"vw":2.516845},{"c":2.66,"h":2.675,"l":2.54,"n":2656,"o":2.55,"t":"2026-05-22T04:00:00Z","v":536521,"vw":2.637323},{"c":2.79,"h":2.87,"l":2.65,"n":4846,"o":2.725,"t":"2026-05-26T04:00:00Z","v":1012072,"vw":2.776058},{"c":2.77,"h":2.825,"l":2.75,"n":3616,"o":2.78,"t":"2026-05-27T04:00:00Z","v":535728,"vw":2.783116},{"c":2.86,"h":2.9,"l":2.77,"n":3784,"o":2.8,"t":"2026-05-28T04:00:00Z","v":731368,"vw":2.844192},{"c":2.89,"h":2.935,"l":2.8201,"n":4725,"o":2.87,"t":"2026-05-29T04:00:00Z","v":799569,"vw":2.874016},{"c":2.84,"h":2.965,"l":2.84,"n":4513,"o":2.9,"t":"2026-06-01T04:00:00Z","v":726655,"vw":2.904463},{"c":3.17,"h":3.29,"l":2.91,"n":12287,"o":2.91,"t":"2026-06-02T04:00:00Z","v":2870809,"vw":3.161243},{"c":3.07,"h":3.27,"l":3.025,"n":8315,"o":3.185,"t":"2026-06-03T04:00:00Z","v":1354101,"vw":3.120755},{"c":3.2,"h":3.255,"l":2.95,"n":6693,"o":3,"t":"2026-06-04T04:00:00Z","v":1157595,"vw":3.163689},{"c":2.86,"h":3.16,"l":2.855,"n":5291,"o":3.15,"t":"2026-06-05T04:00:00Z","v":1048177,"vw":2.987648},{"c":2.98,"h":3.09,"l":2.93,"n":4257,"o":2.93,"t":"2026-06-08T04:00:00Z","v":841523,"vw":3.012105},{"c":2.91,"h":3.09,"l":2.81,"n":6418,"o":3,"t":"2026-06-09T04:00:00Z","v":727291,"vw":2.908508},{"c":2.82,"h":2.931,"l":2.81,"n":3384,"o":2.87,"t":"2026-06-10T04:00:00Z","v":520221,"vw":2.857232},{"c":2.92,"h":2.975,"l":2.79,"n":4530,"o":2.83,"t":"2026-06-11T04:00:00Z","v":460333,"vw":2.911197},{"c":2.99,"h":3.05,"l":2.92,"n":4425,"o":2.92,"t":"2026-06-12T04:00:00Z","v":619196,"vw":2.985255},{"c":3,"h":3.182,"l":3,"n":5761,"o":3.07,"t":"2026-06-15T04:00:00Z","v":933232,"vw":3.085565},{"c":2.86,"h":3.03,"l":2.85,"n":4345,"o":3,"t":"2026-06-16T04:00:00Z","v":567746,"vw":2.923251},{"c":2.71,"h":2.9224,"l":2.7,"n":6585,"o":2.86,"t":"2026-06-17T04:00:00Z","v":653496,"vw":2.784961},{"c":2.7,"h":2.865,"l":2.67,"n":6786,"o":2.77,"t":"2026-06-18T04:00:00Z","v":573620,"vw":2.716178},{"c":2.67,"h":2.8904,"l":2.66,"n":6892,"o":2.71,"t":"2026-06-22T04:00:00Z","v":788757,"vw":2.691811},{"c":2.64,"h":2.68,"l":2.61,"n":4972,"o":2.61,"t":"2026-06-23T04:00:00Z","v":483982,"vw":2.643906},{"c":2.51,"h":2.67,"l":2.5,"n":7232,"o":2.63,"t":"2026-06-24T04:00:00Z","v":834885,"vw":2.572339},{"c":2.38,"h":2.56,"l":2.35,"n":6074,"o":2.55,"t":"2026-06-25T04:00:00Z","v":929220,"vw":2.410353},{"c":2.36,"h":2.37,"l":2.3,"n":5763,"o":2.33,"t":"2026-06-26T04:00:00Z","v":576493,"vw":2.349381},{"c":2.47,"h":2.48,"l":2.29,"n":4904,"o":2.36,"t":"2026-06-29T04:00:00Z","v":797378,"vw":2.405713},{"c":2.59,"h":2.635,"l":2.48,"n":5968,"o":2.48,"t":"2026-06-30T04:00:00Z","v":673220,"vw":2.5858},{"c":2.55,"h":2.71,"l":2.5,"n":5360,"o":2.55,"t":"2026-07-01T04:00:00Z","v":463579,"vw":2.59339},{"c":2.42,"h":2.63,"l":2.41,"n":3083,"o":2.56,"t":"2026-07-02T04:00:00Z","v":381412,"vw":2.478753},{"c":2.44,"h":2.54,"l":2.37,"n":2942,"o":2.37,"t":"2026-07-06T04:00:00Z","v":392224,"vw":2.434528},{"c":2.34,"h":2.435,"l":2.33,"n":3359,"o":2.41,"t":"2026-07-07T04:00:00Z","v":360295,"vw":2.363705},{"c":2.32,"h":2.37,"l":2.3,"n":2705,"o":2.31,"t":"2026-07-08T04:00:00Z","v":325343,"vw":2.326346},{"c":2.39,"h":2.41,"l":2.34,"n":2579,"o":2.34,"t":"2026-07-09T04:00:00Z","v":292703,"vw":2.383343},{"c":2.35,"h":2.405,"l":2.34,"n":1828,"o":2.39,"t":"2026-07-10T04:00:00Z","v":200307,"vw":2.358387},{"c":2.29,"h":2.34,"l":2.27,"n":8458,"o":2.32,"t":"2026-07-13T04:00:00Z","v":567681,"vw":2.297988},{"c":2.3,"h":2.34,"l":2.28,"n":3434,"o":2.32,"t":"2026-07-14T04:00:00Z","v":251970,"vw":2.304706},{"c":2.32,"h":2.3999,"l":2.283,"n":5143,"o":2.35,"t":"2026-07-15T04:00:00Z","v":627277,"vw":2.333269},{"c":2.17,"h":2.3099,"l":2.16,"n":2544,"o":2.28,"t":"2026-07-16T04:00:00Z","v":501410,"vw":2.210083},{"c":2.17,"h":2.205,"l":2.095,"n":2473,"o":2.14,"t":"2026-07-17T04:00:00Z","v":379610,"vw":2.152464},{"c":2.12,"h":2.24,"l":2.1,"n":2433,"o":2.19,"t":"2026-07-20T04:00:00Z","v":387922,"vw":2.13159},{"c":2.28,"h":2.38,"l":2.21,"n":39826,"o":2.305,"t":"2026-07-21T04:00:00Z","v":5332242,"vw":2.26958},{"c":2.25,"h":2.33,"l":2.22,"n":3048,"o":2.25,"t":"2026-07-22T04:00:00Z","v":539998,"vw":2.250838},{"c":2.22,"h":2.295,"l":2.14,"n":4237,"o":2.26,"t":"2026-07-23T04:00:00Z","v":532188,"vw":2.195203},{"c":2.13,"h":2.21,"l":2.075,"n":5102,"o":2.18,"t":"2026-07-24T04:00:00Z","v":950103,"vw":2.123579},{"c":2.17,"h":2.18,"l":2.09,"n":2808,"o":2.15,"t":"2026-07-27T04:00:00Z","v":582996,"vw":2.129969},{"c":2.14,"h":2.22,"l":2.12,"n":5458,"o":2.21,"t":"2026-07-28T04:00:00Z","v":823402,"vw":2.145595},{"c":2.07,"h":2.19,"l":2.055,"n":3783,"o":2.15,"t":"2026-07-29T04:00:00Z","v":686466,"vw":2.096493},{"c":2.17,"h":2.18,"l":2.075,"n":3587,"o":2.08,"t":"2026-07-30T04:00:00Z","v":367430,"vw":2.140487},{"c":2.17,"h":2.2,"l":2.12,"n":2630,"o":2.18,"t":"2026-07-31T04:00:00Z","v":240665,"vw":2.160276},{"c":2.2,"h":2.2,"l":2.14,"n":2891,"o":2.15,"t":"2026-08-03T04:00:00Z","v":280033,"vw":2.182891},{"c":2.3,"h":2.3,"l":2.21,"n":2851,"o":2.21,"t":"2026-08-04T04:00:00Z","v":339890,"vw":2.274577},{"c":2.23,"h":2.3,"l":2.2,"n":3867,"o":2.3,"t":"2026-08-05T04:00:00Z","v":433941,"vw":2.233367},{"c":2.22,"h":2.255,"l":2.2,"n":1801,"o":2.21,"t":"2026-08-06T04:00:00Z","v":231873,"vw":2.21771},{"c":2.21,"h":2.24,"l":2.175,"n":4390,"o":2.22,"t":"2026-08-07T04:00:00Z","v":427704,"vw":2.20804},{"c":2.11,"h":2.22,"l":2.1,"n":6097,"o":2.2,"t":"2026-08-10T04:00:00Z","v":604156,"vw":2.154086},{"c":2.19,"h":2.38,"l":2.15,"n":9568,"o":2.26,"t":"2026-08-11T04:00:00Z","v":1401218,"vw":2.211564},{"c":2.21,"h":2.23,"l":2.17,"n":4170,"o":2.22,"t":"2026-08-12T04:00:00Z","v":633505,"vw":2.195195},{"c":2.18,"h":2.29,"l":2.18,"n":2204,"o":2.2,"t":"2026-08-13T04:00:00Z","v":437464,"vw":2.22589},{"c":2.2,"h":2.23,"l":2.17,"n":2850,"o":2.2,"t":"2026-08-14T04:00:00Z","v":400753,"vw":2.18975},{"c":2.18,"h":2.195,"l":2.14,"n":3121,"o":2.16,"t":"2026-08-17T04:00:00Z","v":449773,"vw":2.162501},{"c":2.11,"h":2.17,"l":2.08,"n":2029,"o":2.14,"t":"2026-08-18T04:00:00Z","v":482788,"vw":2.104142},{"c":2.1,"h":2.13,"l":2.08,"n":2808,"o":2.13,"t":"2026-08-19T04:00:00Z","v":389939,"vw":2.106939},{"c":2.115,"h":2.13,"l":2.08,"n":1759,"o":2.08,"t":"2026-08-20T04:00:00Z","v":231773,"vw":2.110432},{"c":2.09,"h":2.1397,"l":2.08,"n":1871,"o":2.12,"t":"2026-08-21T04:00:00Z","v":200855,"vw":2.101079},{"c":2.06,"h":2.1,"l":2.03,"n":1714,"o":2.08,"t":"2026-08-24T04:00:00Z","v":347058,"vw":2.060746},{"c":2.07,"h":2.0899,"l":2.04,"n":1356,"o":2.07,"t":"2026-08-25T04:00:00Z","v":205233,"vw":2.0622},{"c":2.07,"h":2.0988,"l":2.055,"n":1934,"o":2.07,"t":"2026-08-26T04:00:00Z","v":222654,"vw":2.071326},{"c":2.14,"h":2.155,"l":2.07,"n":2055,"o":2.07,"t":"2026-08-27T04:00:00Z","v":351373,"vw":2.11991},{"c":2.09,"h":2.145,"l":2.07,"n":2267,"o":2.12,"t":"2026-08-28T04:00:00Z","v":321499,"vw":2.104288},{"c":2.07,"h":2.1092,"l":2.0674,"n":2450,"o":2.08,"t":"2026-08-31T04:00:00Z","v":319588,"vw":2.083114},{"c":2.05,"h":2.085,"l":2.02,"n":3624,"o":2.07,"t":"2026-09-01T04:00:00Z","v":456831,"vw":2.041781},{"c":2.07,"h":2.08,"l":2.032,"n":1667,"o":2.04,"t":"2026-09-02T04:00:00Z","v":287033,"vw":2.061039},{"c":2.045,"h":2.1,"l":2.04,"n":1557,"o":2.08,"t":"2026-09-03T04:00:00Z","v":255855,"vw":2.057807},{"c":2.1,"h":2.1,"l":2.04,"n":1710,"o":2.04,"t":"2026-09-04T04:00:00Z","v":278514,"vw":2.076832},{"c":2.05,"h":2.12,"l":2.05,"n":1341,"o":2.1,"t":"2026-09-08T04:00:00Z","v":196663,"vw":2.09101},{"c":2.05,"h":2.08,"l":2.03,"n":2421,"o":2.05,"t":"2026-09-09T04:00:00Z","v":362140,"vw":2.054687},{"c":2.03,"h":2.1,"l":2.02,"n":1981,"o":2.04,"t":"2026-09-10T04:00:00Z","v":329859,"vw":2.052912},{"c":2.07,"h":2.095,"l":2.04,"n":2620,"o":2.04,"t":"2026-09-11T04:00:00Z","v":254799,"vw":2.074409},{"c":2.03,"h":2.06,"l":2.03,"n":1647,"o":2.05,"t":"2026-09-14T04:00:00Z","v":197318,"vw":2.043004},{"c":2,"h":2.04,"l":1.99,"n":2211,"o":2.03,"t":"2026-09-15T04:00:00Z","v":322756,"vw":2.006002},{"c":2.05,"h":2.06,"l":2,"n":2014,"o":2,"t":"2026-09-16T04:00:00Z","v":224305,"vw":2.037456},{"c":2.11,"h":2.12,"l":2.07,"n":2769,"o":2.07,"t":"2026-09-17T04:00:00Z","v":367745,"vw":2.105476},{"c":2.08,"h":2.12,"l":2.05,"n":1781,"o":2.1,"t":"2026-09-18T04:00:00Z","v":231733,"vw":2.072153},{"c":2.11,"h":2.13,"l":2.08,"n":2250,"o":2.1,"t":"2026-09-21T04:00:00Z","v":309881,"vw":2.103938},{"c":2.11,"h":2.14,"l":2.09,"n":2081,"o":2.12,"t":"2026-09-22T04:00:00Z","v":330075,"vw":2.113131},{"c":2.19,"h":2.21,"l":2.1,"n":2522,"o":2.14,"t":"2026-09-23T04:00:00Z","v":669061,"vw":2.163779},{"c":2.13,"h":2.1641,"l":2.085,"n":2014,"o":2.16,"t":"2026-09-24T04:00:00Z","v":293195,"vw":2.117208},{"c":2.11,"h":2.155,"l":2.105,"n":1342,"o":2.13,"t":"2026-09-25T04:00:00Z","v":188254,"vw":2.123861},{"c":2.07,"h":2.11,"l":2.04,"n":2768,"o":2.11,"t":"2026-09-28T04:00:00Z","v":369129,"vw":2.064586},{"c":2.03,"h":2.065,"l":2.01,"n":2743,"o":2.06,"t":"2026-09-29T04:00:00Z","v":322620,"vw":2.025593},{"c":2.07,"h":2.1,"l":2.03,"n":2139,"o":2.04,"t":"2026-09-30T04:00:00Z","v":406855,"vw":2.07565},{"c":2.1,"h":2.13,"l":2.05,"n":2628,"o":2.09,"t":"2026-10-01T04:00:00Z","v":340921,"vw":2.101064},{"c":2.18,"h":2.195,"l":2.1,"n":2536,"o":2.11,"t":"2026-10-02T04:00:00Z","v":387455,"vw":2.168126},{"c":2.14,"h":2.17,"l":2.11,"n":1537,"o":2.17,"t":"2026-10-05T04:00:00Z","v":320106,"vw":2.137946},{"c":2.13,"h":2.16,"l":2.13,"n":1190,"o":2.16,"t":"2026-10-06T04:00:00Z","v":138065,"vw":2.139203},{"c":2.13,"h":2.15,"l":2.1,"n":1339,"o":2.12,"t":"2026-10-07T04:00:00Z","v":216759,"vw":2.128945},{"c":2.08,"h":2.13,"l":2.08,"n":2599,"o":2.13,"t":"2026-10-08T04:00:00Z","v":269662,"vw":2.102724},{"c":2.16,"h":2.17,"l":2.08,"n":2438,"o":2.08,"t":"2026-10-09T04:00:00Z","v":500957,"vw":2.125471},{"c":2.08,"h":2.2,"l":2.07,"n":2033,"o":2.16,"t":"2026-10-12T04:00:00Z","v":429826,"vw":2.129912},{"c":2.06,"h":2.1,"l":2.0403,"n":1756,"o":2.08,"t":"2026-10-13T04:00:00Z","v":265998,"vw":2.058842},{"c":1.95,"h":2.0492,"l":1.93,"n":3765,"o":2.03,"t":"2026-10-14T04:00:00Z","v":654573,"vw":1.983725},{"c":2.02,"h":2.02,"l":1.895,"n":2889,"o":1.95,"t":"2026-10-15T04:00:00Z","v":502508,"vw":1.95116},{"c":2.04,"h":2.095,"l":2.02,"n":2315,"o":2.03,"t":"2026-10-16T04:00:00Z","v":493999,"vw":2.055862},{"c":2.01,"h":2.05,"l":2.01,"n":1225,"o":2.03,"t":"2026-10-19T04:00:00Z","v":224580,"vw":2.025474},{"c":1.99,"h":2.035,"l":1.99,"n":1261,"o":2.01,"t":"2026-10-20T04:00:00Z","v":212156,"vw":2.005053},{"c":2,"h":2.0276,"l":1.985,"n":1490,"o":2,"t":"2026-10-21T04:00:00Z","v":126588,"vw":1.999532},{"c":1.935,"h":1.995,"l":1.92,"n":2275,"o":1.99,"t":"2026-10-22T04:00:00Z","v":525083,"vw":1.951391},{"c":2,"h":2.025,"l":1.9301,"n":3015,"o":1.94,"t":"2026-10-23T04:00:00Z","v":477193,"vw":1.977271}],"volatilityBars":[{"c":2.09,"h":2.3,"l":2.02,"n":78,"o":2.29,"t":"2026-09-24T08:00:00Z","v":3330,"vw":2.149713},{"c":2.0995,"h":2.0995,"l":2.0995,"n":4,"o":2.0995,"t":"2026-09-24T08:15:00Z","v":209,"vw":2.0995},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-24T10:15:00Z","v":520,"vw":2.09},{"c":2.155,"h":2.1641,"l":2.15,"n":38,"o":2.16,"t":"2026-09-24T13:30:00Z","v":12643,"vw":2.158096},{"c":2.145,"h":2.16,"l":2.14,"n":41,"o":2.155,"t":"2026-09-24T13:45:00Z","v":26762,"vw":2.147025},{"c":2.1201,"h":2.145,"l":2.12,"n":55,"o":2.145,"t":"2026-09-24T14:00:00Z","v":16181,"vw":2.134835},{"c":2.12,"h":2.13,"l":2.12,"n":21,"o":2.1204,"t":"2026-09-24T14:15:00Z","v":15982,"vw":2.124445},{"c":2.1,"h":2.125,"l":2.1,"n":92,"o":2.12,"t":"2026-09-24T14:30:00Z","v":12080,"vw":2.115472},{"c":2.095,"h":2.105,"l":2.09,"n":107,"o":2.101,"t":"2026-09-24T14:45:00Z","v":26595,"vw":2.097008},{"c":2.09,"h":2.0999,"l":2.09,"n":14,"o":2.0965,"t":"2026-09-24T15:00:00Z","v":4814,"vw":2.096836},{"c":2.095,"h":2.095,"l":2.085,"n":41,"o":2.09,"t":"2026-09-24T15:15:00Z","v":13526,"vw":2.090131},{"c":2.095,"h":2.0991,"l":2.09,"n":12,"o":2.0901,"t":"2026-09-24T15:30:00Z","v":1296,"vw":2.091732},{"c":2.09,"h":2.11,"l":2.09,"n":102,"o":2.09,"t":"2026-09-24T15:45:00Z","v":11918,"vw":2.098543},{"c":2.0943,"h":2.0962,"l":2.09,"n":12,"o":2.095,"t":"2026-09-24T16:00:00Z","v":3984,"vw":2.095026},{"c":2.101,"h":2.105,"l":2.091,"n":126,"o":2.1,"t":"2026-09-24T16:15:00Z","v":13548,"vw":2.100854},{"c":2.11,"h":2.115,"l":2.105,"n":48,"o":2.105,"t":"2026-09-24T16:30:00Z","v":4037,"vw":2.11053},{"c":2.115,"h":2.115,"l":2.105,"n":25,"o":2.105,"t":"2026-09-24T16:45:00Z","v":5862,"vw":2.110211},{"c":2.11,"h":2.1199,"l":2.11,"n":28,"o":2.115,"t":"2026-09-24T17:00:00Z","v":1761,"vw":2.115845},{"c":2.105,"h":2.115,"l":2.1008,"n":41,"o":2.115,"t":"2026-09-24T17:15:00Z","v":2527,"vw":2.107296},{"c":2.105,"h":2.105,"l":2.1,"n":29,"o":2.105,"t":"2026-09-24T17:30:00Z","v":2311,"vw":2.103174},{"c":2.1,"h":2.1091,"l":2.1,"n":21,"o":2.105,"t":"2026-09-24T17:45:00Z","v":1535,"vw":2.105421},{"c":2.105,"h":2.106,"l":2.1,"n":17,"o":2.105,"t":"2026-09-24T18:00:00Z","v":1797,"vw":2.104766},{"c":2.105,"h":2.105,"l":2.1,"n":21,"o":2.105,"t":"2026-09-24T18:15:00Z","v":1600,"vw":2.104169},{"c":2.105,"h":2.11,"l":2.105,"n":16,"o":2.105,"t":"2026-09-24T18:30:00Z","v":1187,"vw":2.105489},{"c":2.115,"h":2.115,"l":2.105,"n":38,"o":2.105,"t":"2026-09-24T18:45:00Z","v":3865,"vw":2.111822},{"c":2.11,"h":2.115,"l":2.11,"n":10,"o":2.115,"t":"2026-09-24T19:00:00Z","v":692,"vw":2.112793},{"c":2.105,"h":2.115,"l":2.105,"n":25,"o":2.115,"t":"2026-09-24T19:15:00Z","v":1533,"vw":2.111499},{"c":2.1001,"h":2.115,"l":2.1,"n":75,"o":2.105,"t":"2026-09-24T19:30:00Z","v":26303,"vw":2.106349},{"c":2.12,"h":2.13,"l":2.1,"n":512,"o":2.1001,"t":"2026-09-24T19:45:00Z","v":55309,"vw":2.12158},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-09-24T20:00:00Z","v":8520,"vw":2.13},{"c":2.1573,"h":2.1573,"l":2.1573,"n":1,"o":2.1573,"t":"2026-09-24T20:45:00Z","v":1400,"vw":2.1573},{"c":2.12,"h":2.1201,"l":2.12,"n":3,"o":2.1201,"t":"2026-09-24T21:45:00Z","v":4111,"vw":2.120064},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-09-25T08:15:00Z","v":782,"vw":2.14},{"c":2.155,"h":2.155,"l":2.13,"n":62,"o":2.13,"t":"2026-09-25T13:30:00Z","v":10346,"vw":2.142453},{"c":2.1528,"h":2.155,"l":2.1501,"n":6,"o":2.155,"t":"2026-09-25T13:45:00Z","v":1098,"vw":2.153244},{"c":2.14,"h":2.155,"l":2.14,"n":38,"o":2.155,"t":"2026-09-25T14:00:00Z","v":1676,"vw":2.149263},{"c":2.14,"h":2.14,"l":2.135,"n":50,"o":2.14,"t":"2026-09-25T14:15:00Z","v":3542,"vw":2.139449},{"c":2.135,"h":2.14,"l":2.13,"n":16,"o":2.13,"t":"2026-09-25T14:30:00Z","v":5055,"vw":2.133591},{"c":2.1301,"h":2.14,"l":2.1301,"n":4,"o":2.14,"t":"2026-09-25T14:45:00Z","v":815,"vw":2.133943},{"c":2.145,"h":2.145,"l":2.14,"n":21,"o":2.14,"t":"2026-09-25T15:00:00Z","v":1900,"vw":2.142041},{"c":2.135,"h":2.145,"l":2.1301,"n":57,"o":2.14,"t":"2026-09-25T15:15:00Z","v":12055,"vw":2.133271},{"c":2.135,"h":2.14,"l":2.135,"n":10,"o":2.14,"t":"2026-09-25T15:30:00Z","v":1016,"vw":2.136667},{"c":2.14,"h":2.14,"l":2.135,"n":18,"o":2.135,"t":"2026-09-25T15:45:00Z","v":1657,"vw":2.138},{"c":2.1501,"h":2.155,"l":2.15,"n":33,"o":2.15,"t":"2026-09-25T16:00:00Z","v":3062,"vw":2.152823},{"c":2.145,"h":2.155,"l":2.145,"n":56,"o":2.155,"t":"2026-09-25T16:15:00Z","v":1965,"vw":2.151159},{"c":2.125,"h":2.145,"l":2.125,"n":46,"o":2.145,"t":"2026-09-25T16:30:00Z","v":6276,"vw":2.136605},{"c":2.13,"h":2.13,"l":2.1228,"n":43,"o":2.1228,"t":"2026-09-25T16:45:00Z","v":8311,"vw":2.126663},{"c":2.135,"h":2.145,"l":2.135,"n":28,"o":2.14,"t":"2026-09-25T17:00:00Z","v":2521,"vw":2.141998},{"c":2.13,"h":2.135,"l":2.13,"n":12,"o":2.135,"t":"2026-09-25T17:15:00Z","v":3750,"vw":2.133268},{"c":2.125,"h":2.135,"l":2.12,"n":57,"o":2.132,"t":"2026-09-25T17:30:00Z","v":14750,"vw":2.128451},{"c":2.1208,"h":2.1272,"l":2.12,"n":10,"o":2.1272,"t":"2026-09-25T17:45:00Z","v":3000,"vw":2.123873},{"c":2.115,"h":2.125,"l":2.11,"n":55,"o":2.12,"t":"2026-09-25T18:00:00Z","v":13579,"vw":2.115882},{"c":2.12,"h":2.12,"l":2.1101,"n":24,"o":2.1101,"t":"2026-09-25T18:15:00Z","v":2738,"vw":2.113713},{"c":2.11,"h":2.12,"l":2.11,"n":18,"o":2.12,"t":"2026-09-25T18:30:00Z","v":2166,"vw":2.114534},{"c":2.11,"h":2.115,"l":2.11,"n":23,"o":2.115,"t":"2026-09-25T18:45:00Z","v":2755,"vw":2.113637},{"c":2.11,"h":2.1199,"l":2.11,"n":47,"o":2.115,"t":"2026-09-25T19:00:00Z","v":7868,"vw":2.113215},{"c":2.1128,"h":2.1178,"l":2.11,"n":46,"o":2.11,"t":"2026-09-25T19:15:00Z","v":3406,"vw":2.112575},{"c":2.115,"h":2.115,"l":2.105,"n":84,"o":2.115,"t":"2026-09-25T19:30:00Z","v":12339,"vw":2.110502},{"c":2.12,"h":2.12,"l":2.11,"n":263,"o":2.115,"t":"2026-09-25T19:45:00Z","v":51014,"vw":2.116386},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-09-25T20:00:00Z","v":5135,"vw":2.11},{"c":2.1197,"h":2.1197,"l":2.1197,"n":1,"o":2.1197,"t":"2026-09-25T20:30:00Z","v":100,"vw":2.1197},{"c":2.1197,"h":2.1197,"l":2.1197,"n":1,"o":2.1197,"t":"2026-09-25T22:00:00Z","v":100,"vw":2.1197},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-25T23:00:00Z","v":150,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-25T23:30:00Z","v":122,"vw":2.11},{"c":2.075,"h":2.11,"l":2.074,"n":149,"o":2.11,"t":"2026-09-28T13:30:00Z","v":27389,"vw":2.086928},{"c":2.055,"h":2.08,"l":2.055,"n":172,"o":2.08,"t":"2026-09-28T13:45:00Z","v":17029,"vw":2.063675},{"c":2.07,"h":2.08,"l":2.06,"n":133,"o":2.06,"t":"2026-09-28T14:00:00Z","v":10136,"vw":2.066701},{"c":2.08,"h":2.08,"l":2.06,"n":72,"o":2.0697,"t":"2026-09-28T14:15:00Z","v":4877,"vw":2.06608},{"c":2.06,"h":2.08,"l":2.055,"n":111,"o":2.08,"t":"2026-09-28T14:30:00Z","v":8746,"vw":2.065257},{"c":2.055,"h":2.06,"l":2.05,"n":29,"o":2.055,"t":"2026-09-28T14:45:00Z","v":10888,"vw":2.055701},{"c":2.06,"h":2.07,"l":2.055,"n":118,"o":2.06,"t":"2026-09-28T15:00:00Z","v":24565,"vw":2.061463},{"c":2.055,"h":2.06,"l":2.045,"n":122,"o":2.0501,"t":"2026-09-28T15:15:00Z","v":50155,"vw":2.050468},{"c":2.045,"h":2.06,"l":2.04,"n":73,"o":2.06,"t":"2026-09-28T15:30:00Z","v":13397,"vw":2.052997},{"c":2.05,"h":2.05,"l":2.04,"n":42,"o":2.04,"t":"2026-09-28T15:45:00Z","v":2470,"vw":2.04566},{"c":2.05,"h":2.05,"l":2.04,"n":45,"o":2.04,"t":"2026-09-28T16:00:00Z","v":5205,"vw":2.045899},{"c":2.05,"h":2.065,"l":2.05,"n":115,"o":2.05,"t":"2026-09-28T16:15:00Z","v":16346,"vw":2.05476},{"c":2.055,"h":2.06,"l":2.05,"n":14,"o":2.06,"t":"2026-09-28T16:30:00Z","v":549,"vw":2.05375},{"c":2.05,"h":2.06,"l":2.05,"n":31,"o":2.06,"t":"2026-09-28T16:45:00Z","v":1447,"vw":2.056818},{"c":2.06,"h":2.06,"l":2.0501,"n":52,"o":2.06,"t":"2026-09-28T17:00:00Z","v":6345,"vw":2.059581},{"c":2.075,"h":2.08,"l":2.06,"n":85,"o":2.06,"t":"2026-09-28T17:15:00Z","v":47291,"vw":2.071648},{"c":2.065,"h":2.08,"l":2.065,"n":42,"o":2.07,"t":"2026-09-28T17:30:00Z","v":6934,"vw":2.076387},{"c":2.055,"h":2.07,"l":2.055,"n":90,"o":2.06,"t":"2026-09-28T17:45:00Z","v":26162,"vw":2.06257},{"c":2.07,"h":2.07,"l":2.055,"n":59,"o":2.055,"t":"2026-09-28T18:00:00Z","v":8409,"vw":2.062053},{"c":2.08,"h":2.08,"l":2.065,"n":41,"o":2.065,"t":"2026-09-28T18:15:00Z","v":2310,"vw":2.07274},{"c":2.075,"h":2.08,"l":2.07,"n":52,"o":2.08,"t":"2026-09-28T18:30:00Z","v":21119,"vw":2.074016},{"c":2.07,"h":2.08,"l":2.07,"n":68,"o":2.08,"t":"2026-09-28T18:45:00Z","v":8240,"vw":2.075554},{"c":2.065,"h":2.08,"l":2.06,"n":70,"o":2.08,"t":"2026-09-28T19:00:00Z","v":12837,"vw":2.069613},{"c":2.07,"h":2.07,"l":2.07,"n":23,"o":2.07,"t":"2026-09-28T19:15:00Z","v":968,"vw":2.07},{"c":2.07,"h":2.07,"l":2.065,"n":30,"o":2.07,"t":"2026-09-28T19:30:00Z","v":1349,"vw":2.067851},{"c":2.07,"h":2.07,"l":2.06,"n":246,"o":2.07,"t":"2026-09-28T19:45:00Z","v":14250,"vw":2.064212},{"c":2.06,"h":2.07,"l":2.06,"n":5,"o":2.07,"t":"2026-09-28T20:00:00Z","v":6044,"vw":2.069752},{"c":2.05,"h":2.1,"l":2.05,"n":22,"o":2.1,"t":"2026-09-28T20:45:00Z","v":5390,"vw":2.095275},{"c":2.051,"h":2.051,"l":2.051,"n":1,"o":2.051,"t":"2026-09-29T08:00:00Z","v":200,"vw":2.051},{"c":2.0766,"h":2.0766,"l":2.0766,"n":1,"o":2.0766,"t":"2026-09-29T12:15:00Z","v":400,"vw":2.0766},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-29T13:00:00Z","v":4000,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-09-29T13:15:00Z","v":766,"vw":2.05},{"c":2.055,"h":2.065,"l":2.05,"n":34,"o":2.06,"t":"2026-09-29T13:30:00Z","v":17928,"vw":2.057023},{"c":2.0401,"h":2.055,"l":2.04,"n":117,"o":2.055,"t":"2026-09-29T13:45:00Z","v":25977,"vw":2.049094},{"c":2.02,"h":2.04,"l":2.02,"n":268,"o":2.035,"t":"2026-09-29T14:00:00Z","v":47547,"vw":2.025164},{"c":2.0291,"h":2.0291,"l":2.015,"n":125,"o":2.02,"t":"2026-09-29T14:15:00Z","v":8784,"vw":2.01833},{"c":2.0199,"h":2.03,"l":2.015,"n":90,"o":2.025,"t":"2026-09-29T14:30:00Z","v":12658,"vw":2.022621},{"c":2.02,"h":2.025,"l":2.015,"n":40,"o":2.015,"t":"2026-09-29T14:45:00Z","v":3918,"vw":2.020717},{"c":2.015,"h":2.025,"l":2.01,"n":78,"o":2.025,"t":"2026-09-29T15:00:00Z","v":19004,"vw":2.019842},{"c":2.015,"h":2.0199,"l":2.01,"n":44,"o":2.015,"t":"2026-09-29T15:15:00Z","v":5052,"vw":2.018351},{"c":2.0199,"h":2.02,"l":2.0139,"n":60,"o":2.015,"t":"2026-09-29T15:30:00Z","v":2929,"vw":2.017517},{"c":2.02,"h":2.025,"l":2.015,"n":45,"o":2.02,"t":"2026-09-29T15:45:00Z","v":4301,"vw":2.021183},{"c":2.01,"h":2.025,"l":2.01,"n":67,"o":2.025,"t":"2026-09-29T16:00:00Z","v":7384,"vw":2.022687},{"c":2.015,"h":2.02,"l":2.0101,"n":61,"o":2.015,"t":"2026-09-29T16:15:00Z","v":15893,"vw":2.010906},{"c":2.02,"h":2.02,"l":2.01,"n":30,"o":2.015,"t":"2026-09-29T16:30:00Z","v":1324,"vw":2.015},{"c":2.01,"h":2.015,"l":2.01,"n":25,"o":2.01,"t":"2026-09-29T16:45:00Z","v":775,"vw":2.010904},{"c":2.015,"h":2.02,"l":2.01,"n":27,"o":2.01,"t":"2026-09-29T17:00:00Z","v":1889,"vw":2.012352},{"c":2.01,"h":2.02,"l":2.01,"n":33,"o":2.01,"t":"2026-09-29T17:15:00Z","v":5873,"vw":2.017601},{"c":2.01,"h":2.01,"l":2.01,"n":20,"o":2.01,"t":"2026-09-29T17:30:00Z","v":3359,"vw":2.01},{"c":2.01,"h":2.015,"l":2.01,"n":59,"o":2.015,"t":"2026-09-29T17:45:00Z","v":11447,"vw":2.012542},{"c":2.015,"h":2.02,"l":2.015,"n":39,"o":2.02,"t":"2026-09-29T18:00:00Z","v":5200,"vw":2.018},{"c":2.01,"h":2.015,"l":2.01,"n":18,"o":2.015,"t":"2026-09-29T18:15:00Z","v":3031,"vw":2.014815},{"c":2.02,"h":2.02,"l":2.01,"n":47,"o":2.01,"t":"2026-09-29T18:30:00Z","v":3203,"vw":2.011866},{"c":2.01,"h":2.02,"l":2.01,"n":38,"o":2.015,"t":"2026-09-29T18:45:00Z","v":1744,"vw":2.017597},{"c":2.01,"h":2.0199,"l":2.01,"n":30,"o":2.0199,"t":"2026-09-29T19:00:00Z","v":2006,"vw":2.010679},{"c":2.025,"h":2.025,"l":2.01,"n":122,"o":2.02,"t":"2026-09-29T19:15:00Z","v":23036,"vw":2.019034},{"c":2.02,"h":2.0201,"l":2.02,"n":44,"o":2.02,"t":"2026-09-29T19:30:00Z","v":4639,"vw":2.020003},{"c":2.02,"h":2.0309,"l":2.0101,"n":391,"o":2.02,"t":"2026-09-29T19:45:00Z","v":51249,"vw":2.023774},{"c":2.03,"h":2.03,"l":2.03,"n":5,"o":2.03,"t":"2026-09-29T20:00:00Z","v":11821,"vw":2.03},{"c":2.0106,"h":2.0106,"l":2.0106,"n":6,"o":2.0106,"t":"2026-09-29T21:00:00Z","v":5000,"vw":2.0106},{"c":2.0391,"h":2.0391,"l":2.0391,"n":1,"o":2.0391,"t":"2026-09-29T23:30:00Z","v":100,"vw":2.0391},{"c":2.05,"h":2.05,"l":2.035,"n":6,"o":2.035,"t":"2026-09-30T10:45:00Z","v":2000,"vw":2.045248},{"c":2.03,"h":2.03,"l":2.03,"n":5,"o":2.03,"t":"2026-09-30T13:15:00Z","v":201,"vw":2.03},{"c":2.07,"h":2.08,"l":2.03,"n":148,"o":2.04,"t":"2026-09-30T13:30:00Z","v":60112,"vw":2.059496},{"c":2.075,"h":2.085,"l":2.07,"n":67,"o":2.075,"t":"2026-09-30T13:45:00Z","v":9923,"vw":2.079742},{"c":2.06,"h":2.075,"l":2.06,"n":41,"o":2.07,"t":"2026-09-30T14:00:00Z","v":5678,"vw":2.069515},{"c":2.06,"h":2.07,"l":2.0599,"n":47,"o":2.0599,"t":"2026-09-30T14:15:00Z","v":6188,"vw":2.064879},{"c":2.06,"h":2.08,"l":2.055,"n":137,"o":2.055,"t":"2026-09-30T14:30:00Z","v":33626,"vw":2.065702},{"c":2.075,"h":2.08,"l":2.05,"n":111,"o":2.06,"t":"2026-09-30T14:45:00Z","v":26009,"vw":2.069972},{"c":2.06,"h":2.0701,"l":2.06,"n":119,"o":2.0701,"t":"2026-09-30T15:00:00Z","v":20730,"vw":2.066102},{"c":2.065,"h":2.065,"l":2.0601,"n":15,"o":2.0601,"t":"2026-09-30T15:15:00Z","v":1556,"vw":2.063769},{"c":2.065,"h":2.065,"l":2.055,"n":47,"o":2.065,"t":"2026-09-30T15:30:00Z","v":6729,"vw":2.060951},{"c":2.08,"h":2.08,"l":2.065,"n":72,"o":2.065,"t":"2026-09-30T15:45:00Z","v":9767,"vw":2.07038},{"c":2.085,"h":2.095,"l":2.075,"n":215,"o":2.075,"t":"2026-09-30T16:00:00Z","v":41427,"vw":2.087041},{"c":2.075,"h":2.085,"l":2.075,"n":49,"o":2.085,"t":"2026-09-30T16:15:00Z","v":8917,"vw":2.082464},{"c":2.09,"h":2.09,"l":2.075,"n":51,"o":2.075,"t":"2026-09-30T16:30:00Z","v":6152,"vw":2.08033},{"c":2.09,"h":2.09,"l":2.085,"n":12,"o":2.09,"t":"2026-09-30T16:45:00Z","v":1490,"vw":2.087381},{"c":2.085,"h":2.09,"l":2.08,"n":21,"o":2.09,"t":"2026-09-30T17:00:00Z","v":3254,"vw":2.085438},{"c":2.085,"h":2.09,"l":2.08,"n":88,"o":2.08,"t":"2026-09-30T17:15:00Z","v":11402,"vw":2.08085},{"c":2.085,"h":2.085,"l":2.08,"n":49,"o":2.0829,"t":"2026-09-30T17:30:00Z","v":14296,"vw":2.082852},{"c":2.085,"h":2.09,"l":2.08,"n":21,"o":2.085,"t":"2026-09-30T17:45:00Z","v":2802,"vw":2.084444},{"c":2.085,"h":2.085,"l":2.0801,"n":6,"o":2.0801,"t":"2026-09-30T18:00:00Z","v":1501,"vw":2.083312},{"c":2.085,"h":2.085,"l":2.085,"n":1,"o":2.085,"t":"2026-09-30T18:15:00Z","v":995,"vw":2.085},{"c":2.08,"h":2.0899,"l":2.08,"n":15,"o":2.085,"t":"2026-09-30T18:30:00Z","v":4303,"vw":2.086431},{"c":2.09,"h":2.095,"l":2.08,"n":166,"o":2.085,"t":"2026-09-30T18:45:00Z","v":46777,"vw":2.085283},{"c":2.0891,"h":2.1,"l":2.08,"n":173,"o":2.095,"t":"2026-09-30T19:00:00Z","v":38190,"vw":2.095296},{"c":2.075,"h":2.0851,"l":2.07,"n":54,"o":2.08,"t":"2026-09-30T19:15:00Z","v":5909,"vw":2.080838},{"c":2.075,"h":2.075,"l":2.07,"n":18,"o":2.07,"t":"2026-09-30T19:30:00Z","v":1044,"vw":2.073333},{"c":2.06,"h":2.08,"l":2.06,"n":236,"o":2.075,"t":"2026-09-30T19:45:00Z","v":25611,"vw":2.067574},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-09-30T20:00:00Z","v":8498,"vw":2.07},{"c":2.06,"h":2.09,"l":2.06,"n":108,"o":2.09,"t":"2026-10-01T13:30:00Z","v":8700,"vw":2.074653},{"c":2.08,"h":2.09,"l":2.05,"n":264,"o":2.06,"t":"2026-10-01T13:45:00Z","v":30219,"vw":2.074146},{"c":2.07,"h":2.08,"l":2.065,"n":58,"o":2.075,"t":"2026-10-01T14:00:00Z","v":6155,"vw":2.073978},{"c":2.075,"h":2.08,"l":2.0728,"n":16,"o":2.075,"t":"2026-10-01T14:15:00Z","v":1087,"vw":2.0774},{"c":2.08,"h":2.09,"l":2.07,"n":123,"o":2.075,"t":"2026-10-01T14:30:00Z","v":10895,"vw":2.079879},{"c":2.07,"h":2.09,"l":2.07,"n":147,"o":2.08,"t":"2026-10-01T14:45:00Z","v":17462,"vw":2.080636},{"c":2.09,"h":2.09,"l":2.075,"n":82,"o":2.08,"t":"2026-10-01T15:00:00Z","v":6862,"vw":2.085079},{"c":2.09,"h":2.095,"l":2.09,"n":94,"o":2.09,"t":"2026-10-01T15:15:00Z","v":8876,"vw":2.091334},{"c":2.09,"h":2.1,"l":2.085,"n":144,"o":2.095,"t":"2026-10-01T15:30:00Z","v":12256,"vw":2.092484},{"c":2.1,"h":2.1,"l":2.09,"n":47,"o":2.095,"t":"2026-10-01T15:45:00Z","v":4781,"vw":2.095496},{"c":2.1,"h":2.11,"l":2.095,"n":53,"o":2.1,"t":"2026-10-01T16:00:00Z","v":14825,"vw":2.102425},{"c":2.1,"h":2.11,"l":2.1,"n":125,"o":2.105,"t":"2026-10-01T16:15:00Z","v":15725,"vw":2.103043},{"c":2.11,"h":2.11,"l":2.0901,"n":78,"o":2.1,"t":"2026-10-01T16:30:00Z","v":28303,"vw":2.099083},{"c":2.095,"h":2.11,"l":2.09,"n":51,"o":2.1,"t":"2026-10-01T16:45:00Z","v":4553,"vw":2.099624},{"c":2.1,"h":2.11,"l":2.09,"n":40,"o":2.09,"t":"2026-10-01T17:00:00Z","v":5474,"vw":2.101125},{"c":2.12,"h":2.12,"l":2.1,"n":44,"o":2.1,"t":"2026-10-01T17:15:00Z","v":9439,"vw":2.109421},{"c":2.115,"h":2.13,"l":2.115,"n":75,"o":2.12,"t":"2026-10-01T17:30:00Z","v":8529,"vw":2.120566},{"c":2.115,"h":2.12,"l":2.11,"n":39,"o":2.115,"t":"2026-10-01T17:45:00Z","v":6512,"vw":2.117555},{"c":2.11,"h":2.115,"l":2.1,"n":65,"o":2.115,"t":"2026-10-01T18:00:00Z","v":5019,"vw":2.111018},{"c":2.12,"h":2.12,"l":2.105,"n":32,"o":2.105,"t":"2026-10-01T18:15:00Z","v":7227,"vw":2.114682},{"c":2.115,"h":2.12,"l":2.11,"n":27,"o":2.11,"t":"2026-10-01T18:30:00Z","v":4350,"vw":2.118599},{"c":2.1291,"h":2.1291,"l":2.11,"n":89,"o":2.115,"t":"2026-10-01T18:45:00Z","v":12096,"vw":2.121262},{"c":2.12,"h":2.125,"l":2.12,"n":79,"o":2.125,"t":"2026-10-01T19:00:00Z","v":7313,"vw":2.123018},{"c":2.12,"h":2.12,"l":2.1108,"n":63,"o":2.115,"t":"2026-10-01T19:15:00Z","v":9845,"vw":2.118528},{"c":2.11,"h":2.125,"l":2.11,"n":101,"o":2.115,"t":"2026-10-01T19:30:00Z","v":15603,"vw":2.118398},{"c":2.095,"h":2.12,"l":2.09,"n":438,"o":2.12,"t":"2026-10-01T19:45:00Z","v":64605,"vw":2.111677},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-01T20:00:00Z","v":9865,"vw":2.1},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-01T21:45:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.13,"l":2.12,"n":8,"o":2.12,"t":"2026-10-01T22:30:00Z","v":2205,"vw":2.126512},{"c":2.1281,"h":2.1281,"l":2.1281,"n":1,"o":2.1281,"t":"2026-10-02T11:45:00Z","v":100,"vw":2.1281},{"c":2.1,"h":2.1,"l":2.1,"n":6,"o":2.1,"t":"2026-10-02T13:15:00Z","v":574,"vw":2.1},{"c":2.105,"h":2.11,"l":2.1,"n":32,"o":2.11,"t":"2026-10-02T13:30:00Z","v":8114,"vw":2.10892},{"c":2.105,"h":2.11,"l":2.1,"n":26,"o":2.1,"t":"2026-10-02T13:45:00Z","v":5286,"vw":2.106215},{"c":2.11,"h":2.11,"l":2.1001,"n":59,"o":2.105,"t":"2026-10-02T14:00:00Z","v":5656,"vw":2.10306},{"c":2.115,"h":2.115,"l":2.11,"n":16,"o":2.113,"t":"2026-10-02T14:15:00Z","v":3296,"vw":2.113289},{"c":2.11,"h":2.115,"l":2.11,"n":18,"o":2.115,"t":"2026-10-02T14:30:00Z","v":5421,"vw":2.111137},{"c":2.125,"h":2.13,"l":2.1199,"n":130,"o":2.1199,"t":"2026-10-02T14:45:00Z","v":9005,"vw":2.122754},{"c":2.13,"h":2.13,"l":2.12,"n":100,"o":2.125,"t":"2026-10-02T15:00:00Z","v":14831,"vw":2.122867},{"c":2.141,"h":2.141,"l":2.13,"n":105,"o":2.13,"t":"2026-10-02T15:15:00Z","v":19766,"vw":2.133217},{"c":2.155,"h":2.155,"l":2.145,"n":43,"o":2.15,"t":"2026-10-02T15:30:00Z","v":9278,"vw":2.152994},{"c":2.1842,"h":2.185,"l":2.155,"n":306,"o":2.155,"t":"2026-10-02T15:45:00Z","v":47495,"vw":2.173563},{"c":2.185,"h":2.19,"l":2.18,"n":36,"o":2.185,"t":"2026-10-02T16:00:00Z","v":7608,"vw":2.185722},{"c":2.175,"h":2.19,"l":2.175,"n":102,"o":2.1823,"t":"2026-10-02T16:15:00Z","v":21158,"vw":2.180414},{"c":2.185,"h":2.185,"l":2.175,"n":39,"o":2.175,"t":"2026-10-02T16:30:00Z","v":8612,"vw":2.180133},{"c":2.185,"h":2.185,"l":2.18,"n":37,"o":2.18,"t":"2026-10-02T16:45:00Z","v":7789,"vw":2.184131},{"c":2.18,"h":2.185,"l":2.18,"n":47,"o":2.185,"t":"2026-10-02T17:00:00Z","v":5020,"vw":2.181563},{"c":2.18,"h":2.185,"l":2.17,"n":173,"o":2.18,"t":"2026-10-02T17:15:00Z","v":32262,"vw":2.179681},{"c":2.18,"h":2.18,"l":2.17,"n":27,"o":2.18,"t":"2026-10-02T17:30:00Z","v":5917,"vw":2.174661},{"c":2.19,"h":2.19,"l":2.175,"n":35,"o":2.18,"t":"2026-10-02T17:45:00Z","v":8015,"vw":2.183342},{"c":2.19,"h":2.19,"l":2.181,"n":28,"o":2.1891,"t":"2026-10-02T18:00:00Z","v":3164,"vw":2.185919},{"c":2.19,"h":2.19,"l":2.185,"n":22,"o":2.19,"t":"2026-10-02T18:15:00Z","v":2916,"vw":2.187914},{"c":2.19,"h":2.19,"l":2.1804,"n":35,"o":2.185,"t":"2026-10-02T18:30:00Z","v":9131,"vw":2.183733},{"c":2.19,"h":2.19,"l":2.18,"n":51,"o":2.185,"t":"2026-10-02T18:45:00Z","v":10561,"vw":2.18556},{"c":2.19,"h":2.19,"l":2.1844,"n":33,"o":2.185,"t":"2026-10-02T19:00:00Z","v":4098,"vw":2.185342},{"c":2.19,"h":2.19,"l":2.18,"n":28,"o":2.19,"t":"2026-10-02T19:15:00Z","v":10649,"vw":2.186722},{"c":2.1829,"h":2.195,"l":2.1829,"n":131,"o":2.19,"t":"2026-10-02T19:30:00Z","v":38045,"vw":2.187842},{"c":2.16,"h":2.19,"l":2.15,"n":643,"o":2.185,"t":"2026-10-02T19:45:00Z","v":67490,"vw":2.175743},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-02T20:00:00Z","v":10763,"vw":2.18},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-10-02T21:00:00Z","v":636,"vw":2.15},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-05T08:00:00Z","v":111,"vw":2.16},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-05T11:00:00Z","v":159,"vw":2.18},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-05T12:15:00Z","v":100,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-05T12:45:00Z","v":100,"vw":2.15},{"c":2.135,"h":2.17,"l":2.13,"n":58,"o":2.17,"t":"2026-10-05T13:30:00Z","v":7707,"vw":2.143658},{"c":2.11,"h":2.13,"l":2.11,"n":55,"o":2.13,"t":"2026-10-05T13:45:00Z","v":14216,"vw":2.114524},{"c":2.125,"h":2.125,"l":2.115,"n":29,"o":2.115,"t":"2026-10-05T14:00:00Z","v":2094,"vw":2.119697},{"c":2.121,"h":2.135,"l":2.121,"n":47,"o":2.125,"t":"2026-10-05T14:15:00Z","v":4981,"vw":2.130283},{"c":2.12,"h":2.125,"l":2.12,"n":29,"o":2.125,"t":"2026-10-05T14:30:00Z","v":3018,"vw":2.120391},{"c":2.12,"h":2.125,"l":2.12,"n":52,"o":2.125,"t":"2026-10-05T14:45:00Z","v":33250,"vw":2.120756},{"c":2.11,"h":2.12,"l":2.11,"n":76,"o":2.12,"t":"2026-10-05T15:00:00Z","v":15535,"vw":2.112327},{"c":2.11,"h":2.1178,"l":2.11,"n":22,"o":2.115,"t":"2026-10-05T15:15:00Z","v":5878,"vw":2.116258},{"c":2.12,"h":2.12,"l":2.11,"n":21,"o":2.11,"t":"2026-10-05T15:30:00Z","v":2020,"vw":2.117372},{"c":2.12,"h":2.12,"l":2.115,"n":58,"o":2.12,"t":"2026-10-05T15:45:00Z","v":6568,"vw":2.119678},{"c":2.115,"h":2.115,"l":2.115,"n":3,"o":2.115,"t":"2026-10-05T16:00:00Z","v":126,"vw":2.115},{"c":2.125,"h":2.125,"l":2.115,"n":32,"o":2.115,"t":"2026-10-05T16:15:00Z","v":8423,"vw":2.118686},{"c":2.125,"h":2.125,"l":2.12,"n":8,"o":2.12,"t":"2026-10-05T16:30:00Z","v":253,"vw":2.1225},{"c":2.135,"h":2.135,"l":2.12,"n":66,"o":2.12,"t":"2026-10-05T16:45:00Z","v":24754,"vw":2.126172},{"c":2.13,"h":2.14,"l":2.13,"n":22,"o":2.135,"t":"2026-10-05T17:00:00Z","v":3447,"vw":2.13432},{"c":2.125,"h":2.135,"l":2.125,"n":42,"o":2.135,"t":"2026-10-05T17:15:00Z","v":4889,"vw":2.130331},{"c":2.14,"h":2.14,"l":2.125,"n":75,"o":2.125,"t":"2026-10-05T17:30:00Z","v":20411,"vw":2.135232},{"c":2.145,"h":2.145,"l":2.14,"n":26,"o":2.145,"t":"2026-10-05T17:45:00Z","v":1956,"vw":2.144703},{"c":2.15,"h":2.15,"l":2.14,"n":6,"o":2.145,"t":"2026-10-05T18:00:00Z","v":468,"vw":2.143983},{"c":2.16,"h":2.17,"l":2.14,"n":135,"o":2.146,"t":"2026-10-05T18:30:00Z","v":65482,"vw":2.152135},{"c":2.165,"h":2.165,"l":2.16,"n":14,"o":2.165,"t":"2026-10-05T18:45:00Z","v":908,"vw":2.163333},{"c":2.16,"h":2.1699,"l":2.16,"n":42,"o":2.165,"t":"2026-10-05T19:00:00Z","v":11463,"vw":2.164911},{"c":2.16,"h":2.17,"l":2.16,"n":43,"o":2.16,"t":"2026-10-05T19:15:00Z","v":5222,"vw":2.16114},{"c":2.155,"h":2.16,"l":2.15,"n":33,"o":2.155,"t":"2026-10-05T19:30:00Z","v":4825,"vw":2.153902},{"c":2.135,"h":2.16,"l":2.13,"n":264,"o":2.15,"t":"2026-10-05T19:45:00Z","v":57934,"vw":2.150426},{"c":2.14,"h":2.14,"l":2.14,"n":5,"o":2.14,"t":"2026-10-05T20:00:00Z","v":8128,"vw":2.14},{"c":2.11,"h":2.11,"l":2.1,"n":9,"o":2.1,"t":"2026-10-05T21:15:00Z","v":1412,"vw":2.101959},{"c":2.0807,"h":2.0807,"l":2.0807,"n":1,"o":2.0807,"t":"2026-10-06T13:15:00Z","v":850,"vw":2.0807},{"c":2.145,"h":2.16,"l":2.14,"n":23,"o":2.16,"t":"2026-10-06T13:30:00Z","v":2988,"vw":2.154584},{"c":2.15,"h":2.15,"l":2.1429,"n":9,"o":2.1491,"t":"2026-10-06T13:45:00Z","v":1219,"vw":2.146783},{"c":2.145,"h":2.145,"l":2.14,"n":15,"o":2.14,"t":"2026-10-06T14:00:00Z","v":2638,"vw":2.143004},{"c":2.135,"h":2.145,"l":2.1309,"n":39,"o":2.145,"t":"2026-10-06T14:15:00Z","v":3959,"vw":2.138739},{"c":2.13,"h":2.135,"l":2.13,"n":8,"o":2.135,"t":"2026-10-06T14:30:00Z","v":507,"vw":2.133},{"c":2.135,"h":2.14,"l":2.135,"n":26,"o":2.135,"t":"2026-10-06T14:45:00Z","v":3204,"vw":2.138365},{"c":2.15,"h":2.15,"l":2.13,"n":38,"o":2.135,"t":"2026-10-06T15:00:00Z","v":14711,"vw":2.139512},{"c":2.14,"h":2.15,"l":2.14,"n":26,"o":2.15,"t":"2026-10-06T15:15:00Z","v":3583,"vw":2.14365},{"c":2.14,"h":2.15,"l":2.14,"n":45,"o":2.15,"t":"2026-10-06T15:30:00Z","v":4679,"vw":2.143247},{"c":2.145,"h":2.15,"l":2.14,"n":21,"o":2.14,"t":"2026-10-06T15:45:00Z","v":2033,"vw":2.146252},{"c":2.14,"h":2.15,"l":2.14,"n":20,"o":2.1458,"t":"2026-10-06T16:00:00Z","v":4092,"vw":2.145353},{"c":2.145,"h":2.15,"l":2.14,"n":8,"o":2.14,"t":"2026-10-06T16:15:00Z","v":1202,"vw":2.14625},{"c":2.145,"h":2.145,"l":2.145,"n":1,"o":2.145,"t":"2026-10-06T16:30:00Z","v":100,"vw":2.145},{"c":2.13,"h":2.15,"l":2.13,"n":91,"o":2.145,"t":"2026-10-06T16:45:00Z","v":21710,"vw":2.135809},{"c":2.135,"h":2.14,"l":2.13,"n":43,"o":2.14,"t":"2026-10-06T17:00:00Z","v":5870,"vw":2.138607},{"c":2.145,"h":2.15,"l":2.14,"n":39,"o":2.14,"t":"2026-10-06T17:15:00Z","v":4055,"vw":2.143414},{"c":2.145,"h":2.15,"l":2.14,"n":37,"o":2.15,"t":"2026-10-06T17:30:00Z","v":9156,"vw":2.143608},{"c":2.14,"h":2.15,"l":2.14,"n":25,"o":2.14,"t":"2026-10-06T17:45:00Z","v":2934,"vw":2.141044},{"c":2.14,"h":2.15,"l":2.14,"n":25,"o":2.14,"t":"2026-10-06T18:00:00Z","v":1877,"vw":2.145687},{"c":2.14,"h":2.145,"l":2.14,"n":23,"o":2.14,"t":"2026-10-06T18:15:00Z","v":3131,"vw":2.140284},{"c":2.145,"h":2.145,"l":2.14,"n":3,"o":2.14,"t":"2026-10-06T18:30:00Z","v":800,"vw":2.144375},{"c":2.14,"h":2.145,"l":2.14,"n":6,"o":2.14,"t":"2026-10-06T18:45:00Z","v":554,"vw":2.14311},{"c":2.145,"h":2.15,"l":2.14,"n":18,"o":2.14,"t":"2026-10-06T19:00:00Z","v":1100,"vw":2.145},{"c":2.145,"h":2.15,"l":2.14,"n":15,"o":2.145,"t":"2026-10-06T19:15:00Z","v":1441,"vw":2.144237},{"c":2.13,"h":2.145,"l":2.13,"n":50,"o":2.145,"t":"2026-10-06T19:30:00Z","v":5498,"vw":2.137519},{"c":2.14,"h":2.14,"l":2.13,"n":256,"o":2.135,"t":"2026-10-06T19:45:00Z","v":26246,"vw":2.134508},{"c":2.13,"h":2.13,"l":2.13,"n":5,"o":2.13,"t":"2026-10-06T20:00:00Z","v":4240,"vw":2.13},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-07T13:15:00Z","v":265,"vw":2.15},{"c":2.125,"h":2.125,"l":2.11,"n":39,"o":2.12,"t":"2026-10-07T13:30:00Z","v":11656,"vw":2.119103},{"c":2.125,"h":2.125,"l":2.12,"n":8,"o":2.12,"t":"2026-10-07T13:45:00Z","v":3934,"vw":2.120832},{"c":2.12,"h":2.12,"l":2.115,"n":41,"o":2.12,"t":"2026-10-07T14:00:00Z","v":3531,"vw":2.119},{"c":2.125,"h":2.13,"l":2.115,"n":52,"o":2.12,"t":"2026-10-07T14:15:00Z","v":6704,"vw":2.121672},{"c":2.11,"h":2.12,"l":2.11,"n":64,"o":2.12,"t":"2026-10-07T14:30:00Z","v":16546,"vw":2.114162},{"c":2.115,"h":2.12,"l":2.11,"n":21,"o":2.11,"t":"2026-10-07T14:45:00Z","v":2348,"vw":2.116097},{"c":2.12,"h":2.125,"l":2.1,"n":110,"o":2.112,"t":"2026-10-07T15:00:00Z","v":21560,"vw":2.109636},{"c":2.1101,"h":2.115,"l":2.11,"n":34,"o":2.115,"t":"2026-10-07T15:15:00Z","v":2869,"vw":2.110872},{"c":2.11,"h":2.115,"l":2.11,"n":2,"o":2.115,"t":"2026-10-07T15:30:00Z","v":200,"vw":2.1125},{"c":2.12,"h":2.12,"l":2.115,"n":10,"o":2.12,"t":"2026-10-07T15:45:00Z","v":802,"vw":2.119375},{"c":2.115,"h":2.115,"l":2.115,"n":10,"o":2.115,"t":"2026-10-07T16:00:00Z","v":443,"vw":2.115},{"c":2.115,"h":2.12,"l":2.11,"n":14,"o":2.115,"t":"2026-10-07T16:15:00Z","v":2735,"vw":2.111468},{"c":2.13,"h":2.13,"l":2.115,"n":42,"o":2.115,"t":"2026-10-07T16:30:00Z","v":4478,"vw":2.121116},{"c":2.12,"h":2.13,"l":2.12,"n":15,"o":2.13,"t":"2026-10-07T16:45:00Z","v":1798,"vw":2.125838},{"c":2.1399,"h":2.14,"l":2.13,"n":64,"o":2.13,"t":"2026-10-07T17:00:00Z","v":12866,"vw":2.132234},{"c":2.135,"h":2.135,"l":2.13,"n":23,"o":2.135,"t":"2026-10-07T17:15:00Z","v":3913,"vw":2.134584},{"c":2.13,"h":2.14,"l":2.13,"n":43,"o":2.135,"t":"2026-10-07T17:30:00Z","v":3160,"vw":2.1346},{"c":2.135,"h":2.14,"l":2.13,"n":32,"o":2.14,"t":"2026-10-07T17:45:00Z","v":2520,"vw":2.135526},{"c":2.135,"h":2.14,"l":2.13,"n":21,"o":2.135,"t":"2026-10-07T18:00:00Z","v":4765,"vw":2.136632},{"c":2.13,"h":2.14,"l":2.13,"n":11,"o":2.14,"t":"2026-10-07T18:15:00Z","v":1004,"vw":2.1355},{"c":2.135,"h":2.14,"l":2.13,"n":5,"o":2.14,"t":"2026-10-07T18:30:00Z","v":500,"vw":2.135614},{"c":2.135,"h":2.14,"l":2.13,"n":31,"o":2.135,"t":"2026-10-07T18:45:00Z","v":5498,"vw":2.136268},{"c":2.135,"h":2.145,"l":2.135,"n":86,"o":2.14,"t":"2026-10-07T19:00:00Z","v":19609,"vw":2.139837},{"c":2.14,"h":2.14,"l":2.135,"n":38,"o":2.135,"t":"2026-10-07T19:15:00Z","v":4668,"vw":2.138462},{"c":2.135,"h":2.15,"l":2.135,"n":128,"o":2.135,"t":"2026-10-07T19:30:00Z","v":19353,"vw":2.143043},{"c":2.135,"h":2.145,"l":2.13,"n":261,"o":2.135,"t":"2026-10-07T19:45:00Z","v":47029,"vw":2.13804},{"c":2.13,"h":2.13,"l":2.13,"n":6,"o":2.13,"t":"2026-10-07T20:00:00Z","v":7502,"vw":2.13},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-07T23:00:00Z","v":1000,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-07T23:30:00Z","v":500,"vw":2.15},{"c":2.1212,"h":2.1212,"l":2.1212,"n":1,"o":2.1212,"t":"2026-10-07T23:45:00Z","v":100,"vw":2.1212},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-08T11:00:00Z","v":479,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-08T11:15:00Z","v":245,"vw":2.15},{"c":2.11,"h":2.11,"l":2.11,"n":7,"o":2.11,"t":"2026-10-08T13:15:00Z","v":386,"vw":2.11},{"c":2.11,"h":2.13,"l":2.1,"n":65,"o":2.13,"t":"2026-10-08T13:30:00Z","v":24705,"vw":2.124393},{"c":2.095,"h":2.1,"l":2.0909,"n":10,"o":2.1,"t":"2026-10-08T13:45:00Z","v":2599,"vw":2.094733},{"c":2.099,"h":2.1,"l":2.09,"n":29,"o":2.09,"t":"2026-10-08T14:00:00Z","v":4751,"vw":2.094702},{"c":2.095,"h":2.1,"l":2.095,"n":4,"o":2.1,"t":"2026-10-08T14:15:00Z","v":340,"vw":2.0975},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-08T14:30:00Z","v":503,"vw":2.09},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-10-08T14:45:00Z","v":200,"vw":2.095},{"c":2.085,"h":2.095,"l":2.08,"n":57,"o":2.09,"t":"2026-10-08T15:00:00Z","v":11080,"vw":2.087529},{"c":2.09,"h":2.095,"l":2.085,"n":65,"o":2.085,"t":"2026-10-08T15:15:00Z","v":14975,"vw":2.090154},{"c":2.1,"h":2.11,"l":2.085,"n":86,"o":2.085,"t":"2026-10-08T15:30:00Z","v":18744,"vw":2.099136},{"c":2.115,"h":2.12,"l":2.105,"n":137,"o":2.105,"t":"2026-10-08T15:45:00Z","v":37933,"vw":2.111527},{"c":2.105,"h":2.1188,"l":2.1001,"n":39,"o":2.1188,"t":"2026-10-08T16:00:00Z","v":6556,"vw":2.105128},{"c":2.12,"h":2.125,"l":2.11,"n":49,"o":2.11,"t":"2026-10-08T16:15:00Z","v":9815,"vw":2.120112},{"c":2.125,"h":2.125,"l":2.11,"n":56,"o":2.1188,"t":"2026-10-08T16:30:00Z","v":7000,"vw":2.120114},{"c":2.105,"h":2.13,"l":2.1,"n":157,"o":2.125,"t":"2026-10-08T16:45:00Z","v":16463,"vw":2.118152},{"c":2.105,"h":2.11,"l":2.105,"n":105,"o":2.11,"t":"2026-10-08T17:00:00Z","v":2202,"vw":2.105665},{"c":2.095,"h":2.105,"l":2.095,"n":171,"o":2.105,"t":"2026-10-08T17:15:00Z","v":6336,"vw":2.100649},{"c":2.1,"h":2.1,"l":2.09,"n":72,"o":2.09,"t":"2026-10-08T17:30:00Z","v":5740,"vw":2.090889},{"c":2.1,"h":2.1,"l":2.095,"n":20,"o":2.095,"t":"2026-10-08T17:45:00Z","v":1042,"vw":2.096},{"c":2.105,"h":2.105,"l":2.09,"n":90,"o":2.095,"t":"2026-10-08T18:00:00Z","v":6499,"vw":2.1011},{"c":2.105,"h":2.11,"l":2.1,"n":42,"o":2.105,"t":"2026-10-08T18:15:00Z","v":3887,"vw":2.107581},{"c":2.105,"h":2.11,"l":2.105,"n":71,"o":2.105,"t":"2026-10-08T18:30:00Z","v":2613,"vw":2.105556},{"c":2.095,"h":2.105,"l":2.09,"n":45,"o":2.1,"t":"2026-10-08T18:45:00Z","v":4770,"vw":2.09507},{"c":2.095,"h":2.1,"l":2.095,"n":64,"o":2.1,"t":"2026-10-08T19:00:00Z","v":4642,"vw":2.096686},{"c":2.085,"h":2.1,"l":2.085,"n":113,"o":2.1,"t":"2026-10-08T19:15:00Z","v":22065,"vw":2.09516},{"c":2.085,"h":2.085,"l":2.085,"n":23,"o":2.085,"t":"2026-10-08T19:30:00Z","v":3557,"vw":2.085},{"c":2.08,"h":2.09,"l":2.08,"n":251,"o":2.0801,"t":"2026-10-08T19:45:00Z","v":28413,"vw":2.085162},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-08T20:00:00Z","v":6895,"vw":2.08},{"c":2.08,"h":2.08,"l":2.0785,"n":3,"o":2.0785,"t":"2026-10-08T20:45:00Z","v":755,"vw":2.079007},{"c":2.14,"h":2.15,"l":2.1,"n":5,"o":2.1,"t":"2026-10-09T11:00:00Z","v":848,"vw":2.133198},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-09T11:15:00Z","v":281,"vw":2.15},{"c":2.15,"h":2.15,"l":2.12,"n":7,"o":2.12,"t":"2026-10-09T11:45:00Z","v":843,"vw":2.142126},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-09T12:00:00Z","v":1647,"vw":2.08},{"c":2.09,"h":2.096,"l":2.08,"n":98,"o":2.08,"t":"2026-10-09T13:30:00Z","v":18630,"vw":2.083495},{"c":2.085,"h":2.085,"l":2.08,"n":15,"o":2.085,"t":"2026-10-09T13:45:00Z","v":3136,"vw":2.084831},{"c":2.094,"h":2.095,"l":2.085,"n":52,"o":2.0878,"t":"2026-10-09T14:00:00Z","v":15479,"vw":2.089582},{"c":2.095,"h":2.0999,"l":2.0901,"n":29,"o":2.0901,"t":"2026-10-09T14:15:00Z","v":5611,"vw":2.093395},{"c":2.121,"h":2.13,"l":2.095,"n":270,"o":2.0988,"t":"2026-10-09T14:30:00Z","v":89814,"vw":2.116059},{"c":2.11,"h":2.125,"l":2.11,"n":64,"o":2.125,"t":"2026-10-09T14:45:00Z","v":18267,"vw":2.113981},{"c":2.11,"h":2.115,"l":2.11,"n":24,"o":2.115,"t":"2026-10-09T15:00:00Z","v":3646,"vw":2.110731},{"c":2.115,"h":2.115,"l":2.115,"n":1,"o":2.115,"t":"2026-10-09T15:15:00Z","v":450,"vw":2.115},{"c":2.125,"h":2.125,"l":2.115,"n":101,"o":2.115,"t":"2026-10-09T15:30:00Z","v":21769,"vw":2.119666},{"c":2.12,"h":2.125,"l":2.12,"n":154,"o":2.125,"t":"2026-10-09T15:45:00Z","v":31209,"vw":2.121333},{"c":2.11,"h":2.1201,"l":2.11,"n":51,"o":2.12,"t":"2026-10-09T16:00:00Z","v":15234,"vw":2.118507},{"c":2.12,"h":2.12,"l":2.105,"n":65,"o":2.1119,"t":"2026-10-09T16:15:00Z","v":7737,"vw":2.111046},{"c":2.11,"h":2.115,"l":2.11,"n":22,"o":2.115,"t":"2026-10-09T16:30:00Z","v":10304,"vw":2.113414},{"c":2.11,"h":2.12,"l":2.11,"n":22,"o":2.11,"t":"2026-10-09T16:45:00Z","v":3643,"vw":2.115917},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-10-09T17:00:00Z","v":328,"vw":2.115},{"c":2.115,"h":2.115,"l":2.11,"n":18,"o":2.115,"t":"2026-10-09T17:15:00Z","v":1865,"vw":2.111366},{"c":2.11,"h":2.115,"l":2.11,"n":8,"o":2.115,"t":"2026-10-09T17:30:00Z","v":1037,"vw":2.11107},{"c":2.115,"h":2.115,"l":2.115,"n":3,"o":2.115,"t":"2026-10-09T17:45:00Z","v":119,"vw":2.115},{"c":2.1142,"h":2.115,"l":2.1101,"n":7,"o":2.1101,"t":"2026-10-09T18:00:00Z","v":1028,"vw":2.11419},{"c":2.1212,"h":2.125,"l":2.11,"n":66,"o":2.115,"t":"2026-10-09T18:15:00Z","v":12234,"vw":2.119743},{"c":2.115,"h":2.13,"l":2.11,"n":58,"o":2.13,"t":"2026-10-09T18:30:00Z","v":5613,"vw":2.119043},{"c":2.115,"h":2.12,"l":2.11,"n":24,"o":2.115,"t":"2026-10-09T18:45:00Z","v":5246,"vw":2.116206},{"c":2.11,"h":2.12,"l":2.11,"n":34,"o":2.12,"t":"2026-10-09T19:00:00Z","v":6597,"vw":2.114919},{"c":2.11,"h":2.12,"l":2.11,"n":49,"o":2.12,"t":"2026-10-09T19:15:00Z","v":2877,"vw":2.116873},{"c":2.115,"h":2.12,"l":2.11,"n":59,"o":2.115,"t":"2026-10-09T19:30:00Z","v":8546,"vw":2.114829},{"c":2.155,"h":2.17,"l":2.115,"n":760,"o":2.115,"t":"2026-10-09T19:45:00Z","v":196748,"vw":2.144313},{"c":2.17,"h":2.17,"l":2.16,"n":3,"o":2.16,"t":"2026-10-09T20:00:00Z","v":3450,"vw":2.160291},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-09T20:30:00Z","v":150,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-12T10:00:00Z","v":484,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-12T10:45:00Z","v":100,"vw":2.17},{"c":2.1698,"h":2.1698,"l":2.1698,"n":2,"o":2.1698,"t":"2026-10-12T11:00:00Z","v":201,"vw":2.1698},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-12T12:30:00Z","v":400,"vw":2.17},{"c":2.168,"h":2.168,"l":2.16,"n":3,"o":2.16,"t":"2026-10-12T12:45:00Z","v":325,"vw":2.164},{"c":2.1684,"h":2.1685,"l":2.1684,"n":2,"o":2.1685,"t":"2026-10-12T13:00:00Z","v":200,"vw":2.16845},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-12T13:15:00Z","v":303,"vw":2.16},{"c":2.15,"h":2.16,"l":2.1109,"n":86,"o":2.16,"t":"2026-10-12T13:30:00Z","v":18001,"vw":2.145262},{"c":2.2,"h":2.2,"l":2.14,"n":161,"o":2.15,"t":"2026-10-12T13:45:00Z","v":31362,"vw":2.178314},{"c":2.17,"h":2.195,"l":2.17,"n":133,"o":2.195,"t":"2026-10-12T14:00:00Z","v":23269,"vw":2.177192},{"c":2.165,"h":2.175,"l":2.155,"n":123,"o":2.175,"t":"2026-10-12T14:15:00Z","v":53195,"vw":2.161244},{"c":2.1603,"h":2.17,"l":2.15,"n":86,"o":2.165,"t":"2026-10-12T14:30:00Z","v":17216,"vw":2.155407},{"c":2.155,"h":2.165,"l":2.15,"n":65,"o":2.16,"t":"2026-10-12T14:45:00Z","v":8702,"vw":2.158796},{"c":2.14,"h":2.16,"l":2.14,"n":49,"o":2.1577,"t":"2026-10-12T15:00:00Z","v":8974,"vw":2.152424},{"c":2.145,"h":2.15,"l":2.14,"n":18,"o":2.145,"t":"2026-10-12T15:15:00Z","v":3555,"vw":2.143771},{"c":2.145,"h":2.15,"l":2.145,"n":17,"o":2.145,"t":"2026-10-12T15:30:00Z","v":1918,"vw":2.14755},{"c":2.15,"h":2.155,"l":2.14,"n":59,"o":2.15,"t":"2026-10-12T15:45:00Z","v":7144,"vw":2.149503},{"c":2.145,"h":2.15,"l":2.14,"n":5,"o":2.14,"t":"2026-10-12T16:00:00Z","v":661,"vw":2.145},{"c":2.145,"h":2.15,"l":2.14,"n":15,"o":2.145,"t":"2026-10-12T16:15:00Z","v":2520,"vw":2.147677},{"c":2.14,"h":2.145,"l":2.135,"n":91,"o":2.145,"t":"2026-10-12T16:45:00Z","v":17256,"vw":2.140142},{"c":2.14,"h":2.15,"l":2.14,"n":23,"o":2.14,"t":"2026-10-12T17:00:00Z","v":9556,"vw":2.140636},{"c":2.13,"h":2.14,"l":2.125,"n":115,"o":2.14,"t":"2026-10-12T17:15:00Z","v":47641,"vw":2.138622},{"c":2.13,"h":2.13,"l":2.12,"n":21,"o":2.1274,"t":"2026-10-12T17:30:00Z","v":1438,"vw":2.124404},{"c":2.12,"h":2.125,"l":2.12,"n":21,"o":2.12,"t":"2026-10-12T17:45:00Z","v":1364,"vw":2.123382},{"c":2.11,"h":2.13,"l":2.11,"n":61,"o":2.13,"t":"2026-10-12T18:00:00Z","v":17512,"vw":2.118445},{"c":2.11,"h":2.115,"l":2.11,"n":50,"o":2.11,"t":"2026-10-12T18:15:00Z","v":4068,"vw":2.111122},{"c":2.11,"h":2.115,"l":2.11,"n":45,"o":2.11,"t":"2026-10-12T18:30:00Z","v":17243,"vw":2.110331},{"c":2.09,"h":2.1112,"l":2.09,"n":131,"o":2.11,"t":"2026-10-12T18:45:00Z","v":27471,"vw":2.101862},{"c":2.09,"h":2.1,"l":2.09,"n":30,"o":2.1,"t":"2026-10-12T19:00:00Z","v":6690,"vw":2.093621},{"c":2.0891,"h":2.095,"l":2.085,"n":66,"o":2.09,"t":"2026-10-12T19:15:00Z","v":23996,"vw":2.089298},{"c":2.0899,"h":2.0899,"l":2.08,"n":85,"o":2.08,"t":"2026-10-12T19:30:00Z","v":6559,"vw":2.085158},{"c":2.07,"h":2.09,"l":2.07,"n":318,"o":2.08,"t":"2026-10-12T19:45:00Z","v":63538,"vw":2.075858},{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-10-12T20:00:00Z","v":4793,"vw":2.08},{"c":2.1376,"h":2.1376,"l":2.1376,"n":1,"o":2.1376,"t":"2026-10-12T23:00:00Z","v":200,"vw":2.1376},{"c":2.085,"h":2.09,"l":2.0728,"n":58,"o":2.08,"t":"2026-10-13T13:30:00Z","v":8245,"vw":2.079693},{"c":2.09,"h":2.1,"l":2.0802,"n":51,"o":2.085,"t":"2026-10-13T13:45:00Z","v":8444,"vw":2.087837},{"c":2.09,"h":2.09,"l":2.0809,"n":18,"o":2.085,"t":"2026-10-13T14:00:00Z","v":716,"vw":2.085714},{"c":2.065,"h":2.085,"l":2.065,"n":96,"o":2.085,"t":"2026-10-13T14:15:00Z","v":10922,"vw":2.076676},{"c":2.065,"h":2.07,"l":2.0501,"n":142,"o":2.065,"t":"2026-10-13T14:30:00Z","v":36906,"vw":2.060598},{"c":2.055,"h":2.07,"l":2.05,"n":33,"o":2.07,"t":"2026-10-13T14:45:00Z","v":6163,"vw":2.065091},{"c":2.05,"h":2.06,"l":2.05,"n":41,"o":2.05,"t":"2026-10-13T15:00:00Z","v":14789,"vw":2.051993},{"c":2.05,"h":2.06,"l":2.05,"n":65,"o":2.06,"t":"2026-10-13T15:15:00Z","v":11326,"vw":2.054863},{"c":2.055,"h":2.06,"l":2.0502,"n":35,"o":2.06,"t":"2026-10-13T15:30:00Z","v":3181,"vw":2.053273},{"c":2.055,"h":2.06,"l":2.045,"n":140,"o":2.055,"t":"2026-10-13T15:45:00Z","v":31343,"vw":2.051122},{"c":2.05,"h":2.055,"l":2.05,"n":18,"o":2.055,"t":"2026-10-13T16:00:00Z","v":2307,"vw":2.053966},{"c":2.055,"h":2.06,"l":2.055,"n":25,"o":2.055,"t":"2026-10-13T16:15:00Z","v":4270,"vw":2.055122},{"c":2.065,"h":2.065,"l":2.05,"n":81,"o":2.05,"t":"2026-10-13T16:30:00Z","v":14594,"vw":2.059843},{"c":2.055,"h":2.07,"l":2.055,"n":43,"o":2.07,"t":"2026-10-13T16:45:00Z","v":5134,"vw":2.063975},{"c":2.06,"h":2.06,"l":2.055,"n":9,"o":2.055,"t":"2026-10-13T17:00:00Z","v":527,"vw":2.056},{"c":2.055,"h":2.055,"l":2.0403,"n":85,"o":2.0501,"t":"2026-10-13T17:15:00Z","v":20568,"vw":2.047661},{"c":2.05,"h":2.0593,"l":2.05,"n":20,"o":2.05,"t":"2026-10-13T17:30:00Z","v":5753,"vw":2.052951},{"c":2.055,"h":2.06,"l":2.05,"n":32,"o":2.05,"t":"2026-10-13T17:45:00Z","v":6539,"vw":2.055026},{"c":2.065,"h":2.065,"l":2.06,"n":38,"o":2.06,"t":"2026-10-13T18:00:00Z","v":5318,"vw":2.0602},{"c":2.065,"h":2.07,"l":2.06,"n":14,"o":2.07,"t":"2026-10-13T18:15:00Z","v":1827,"vw":2.0636},{"c":2.065,"h":2.065,"l":2.065,"n":10,"o":2.065,"t":"2026-10-13T18:30:00Z","v":1291,"vw":2.065},{"c":2.065,"h":2.07,"l":2.06,"n":22,"o":2.06,"t":"2026-10-13T18:45:00Z","v":5439,"vw":2.06214},{"c":2.065,"h":2.065,"l":2.06,"n":13,"o":2.065,"t":"2026-10-13T19:00:00Z","v":3236,"vw":2.063144},{"c":2.065,"h":2.07,"l":2.06,"n":25,"o":2.06,"t":"2026-10-13T19:15:00Z","v":6788,"vw":2.061118},{"c":2.055,"h":2.065,"l":2.05,"n":83,"o":2.065,"t":"2026-10-13T19:30:00Z","v":7873,"vw":2.058299},{"c":2.06,"h":2.06,"l":2.05,"n":219,"o":2.05,"t":"2026-10-13T19:45:00Z","v":29677,"vw":2.055269},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-13T20:00:00Z","v":6364,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-13T20:15:00Z","v":200,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-14T08:30:00Z","v":315,"vw":2.05},{"c":2.035,"h":2.04,"l":2.02,"n":130,"o":2.03,"t":"2026-10-14T13:30:00Z","v":23501,"vw":2.027401},{"c":2.04,"h":2.0492,"l":2.031,"n":44,"o":2.035,"t":"2026-10-14T13:45:00Z","v":4845,"vw":2.039749},{"c":2.021,"h":2.035,"l":2.02,"n":32,"o":2.035,"t":"2026-10-14T14:00:00Z","v":3551,"vw":2.026898},{"c":2.0201,"h":2.04,"l":2.02,"n":82,"o":2.0291,"t":"2026-10-14T14:15:00Z","v":13662,"vw":2.029351},{"c":2.04,"h":2.04,"l":2.02,"n":41,"o":2.025,"t":"2026-10-14T14:30:00Z","v":4229,"vw":2.030682},{"c":2.03,"h":2.04,"l":2.03,"n":40,"o":2.035,"t":"2026-10-14T14:45:00Z","v":13253,"vw":2.032609},{"c":2.02,"h":2.04,"l":2.02,"n":56,"o":2.04,"t":"2026-10-14T15:00:00Z","v":5959,"vw":2.031527},{"c":2.015,"h":2.025,"l":2.015,"n":131,"o":2.02,"t":"2026-10-14T15:15:00Z","v":46654,"vw":2.020118},{"c":2.0133,"h":2.015,"l":2.005,"n":149,"o":2.015,"t":"2026-10-14T15:30:00Z","v":41861,"vw":2.010828},{"c":2.015,"h":2.015,"l":2.01,"n":58,"o":2.01,"t":"2026-10-14T15:45:00Z","v":6440,"vw":2.010854},{"c":2.01,"h":2.02,"l":2.01,"n":139,"o":2.015,"t":"2026-10-14T16:00:00Z","v":17807,"vw":2.017528},{"c":2.01,"h":2.01,"l":2.01,"n":10,"o":2.01,"t":"2026-10-14T16:15:00Z","v":339,"vw":2.01},{"c":2.02,"h":2.02,"l":2.015,"n":12,"o":2.015,"t":"2026-10-14T16:30:00Z","v":422,"vw":2.016842},{"c":2.015,"h":2.025,"l":2.01,"n":100,"o":2.02,"t":"2026-10-14T16:45:00Z","v":5920,"vw":2.01937},{"c":2.015,"h":2.015,"l":2.015,"n":25,"o":2.015,"t":"2026-10-14T17:00:00Z","v":1161,"vw":2.015},{"c":2.0001,"h":2.015,"l":2,"n":121,"o":2.015,"t":"2026-10-14T17:15:00Z","v":7550,"vw":2.009824},{"c":2.0093,"h":2.01,"l":2,"n":52,"o":2.005,"t":"2026-10-14T17:30:00Z","v":4295,"vw":2.006542},{"c":1.99,"h":2.005,"l":1.99,"n":162,"o":2.005,"t":"2026-10-14T17:45:00Z","v":52902,"vw":1.995869},{"c":2,"h":2,"l":1.99,"n":42,"o":1.99,"t":"2026-10-14T18:00:00Z","v":6875,"vw":1.998086},{"c":1.985,"h":1.9999,"l":1.98,"n":164,"o":1.995,"t":"2026-10-14T18:15:00Z","v":41861,"vw":1.983683},{"c":1.985,"h":1.985,"l":1.975,"n":166,"o":1.98,"t":"2026-10-14T18:30:00Z","v":18161,"vw":1.982314},{"c":1.97,"h":1.98,"l":1.97,"n":84,"o":1.98,"t":"2026-10-14T18:45:00Z","v":28392,"vw":1.975289},{"c":1.97,"h":1.98,"l":1.97,"n":90,"o":1.975,"t":"2026-10-14T19:00:00Z","v":24391,"vw":1.973974},{"c":1.985,"h":1.985,"l":1.97,"n":187,"o":1.975,"t":"2026-10-14T19:15:00Z","v":49489,"vw":1.976561},{"c":1.95,"h":1.985,"l":1.95,"n":235,"o":1.985,"t":"2026-10-14T19:30:00Z","v":46098,"vw":1.964627},{"c":1.94,"h":1.9599,"l":1.93,"n":657,"o":1.955,"t":"2026-10-14T19:45:00Z","v":149028,"vw":1.946096},{"c":1.98,"h":1.98,"l":1.94,"n":9,"o":1.95,"t":"2026-10-14T20:00:00Z","v":18724,"vw":1.950267},{"c":1.96,"h":1.9893,"l":1.96,"n":3,"o":1.9893,"t":"2026-10-14T20:30:00Z","v":1518,"vw":1.979314},{"c":1.92,"h":1.96,"l":1.92,"n":6,"o":1.96,"t":"2026-10-14T21:00:00Z","v":510,"vw":1.947146},{"c":1.9882,"h":1.9882,"l":1.9646,"n":2,"o":1.9646,"t":"2026-10-14T21:30:00Z","v":600,"vw":1.968533},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-14T22:00:00Z","v":100,"vw":1.97},{"c":1.9669,"h":1.9669,"l":1.9669,"n":1,"o":1.9669,"t":"2026-10-14T23:30:00Z","v":1000,"vw":1.9669},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-15T08:00:00Z","v":300,"vw":1.9},{"c":1.92,"h":1.92,"l":1.91,"n":3,"o":1.91,"t":"2026-10-15T09:30:00Z","v":303,"vw":1.916667},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-15T12:00:00Z","v":101,"vw":1.93},{"c":1.94,"h":1.96,"l":1.94,"n":8,"o":1.96,"t":"2026-10-15T13:15:00Z","v":1300,"vw":1.958387},{"c":1.94,"h":1.9599,"l":1.9104,"n":81,"o":1.95,"t":"2026-10-15T13:30:00Z","v":44790,"vw":1.933206},{"c":1.905,"h":1.935,"l":1.905,"n":69,"o":1.935,"t":"2026-10-15T13:45:00Z","v":22839,"vw":1.913216},{"c":1.9197,"h":1.93,"l":1.9,"n":107,"o":1.905,"t":"2026-10-15T14:00:00Z","v":24602,"vw":1.915753},{"c":1.91,"h":1.92,"l":1.895,"n":241,"o":1.911,"t":"2026-10-15T14:15:00Z","v":67618,"vw":1.905672},{"c":1.915,"h":1.915,"l":1.905,"n":76,"o":1.905,"t":"2026-10-15T14:30:00Z","v":12778,"vw":1.909683},{"c":1.925,"h":1.925,"l":1.91,"n":61,"o":1.915,"t":"2026-10-15T14:45:00Z","v":8067,"vw":1.918362},{"c":1.935,"h":1.9375,"l":1.925,"n":58,"o":1.925,"t":"2026-10-15T15:00:00Z","v":14305,"vw":1.932097},{"c":1.935,"h":1.94,"l":1.93,"n":70,"o":1.935,"t":"2026-10-15T15:15:00Z","v":17123,"vw":1.935199},{"c":1.93,"h":1.9399,"l":1.93,"n":79,"o":1.935,"t":"2026-10-15T15:30:00Z","v":14420,"vw":1.937286},{"c":1.935,"h":1.935,"l":1.92,"n":121,"o":1.93,"t":"2026-10-15T15:45:00Z","v":9808,"vw":1.927646},{"c":1.93,"h":1.9359,"l":1.93,"n":42,"o":1.935,"t":"2026-10-15T16:00:00Z","v":3572,"vw":1.934693},{"c":1.935,"h":1.935,"l":1.93,"n":88,"o":1.93,"t":"2026-10-15T16:15:00Z","v":7161,"vw":1.933787},{"c":1.94,"h":1.945,"l":1.935,"n":79,"o":1.94,"t":"2026-10-15T16:30:00Z","v":10732,"vw":1.941628},{"c":1.965,"h":1.9682,"l":1.945,"n":198,"o":1.948,"t":"2026-10-15T16:45:00Z","v":53846,"vw":1.951915},{"c":1.965,"h":1.9698,"l":1.9604,"n":59,"o":1.965,"t":"2026-10-15T17:00:00Z","v":8615,"vw":1.964181},{"c":1.985,"h":1.99,"l":1.965,"n":112,"o":1.97,"t":"2026-10-15T17:15:00Z","v":19512,"vw":1.977453},{"c":1.985,"h":1.99,"l":1.985,"n":37,"o":1.99,"t":"2026-10-15T17:30:00Z","v":3192,"vw":1.986582},{"c":1.99,"h":1.995,"l":1.985,"n":70,"o":1.985,"t":"2026-10-15T17:45:00Z","v":7433,"vw":1.989128},{"c":1.995,"h":2,"l":1.99,"n":65,"o":1.995,"t":"2026-10-15T18:00:00Z","v":7810,"vw":1.994476},{"c":1.995,"h":2,"l":1.99,"n":64,"o":2,"t":"2026-10-15T18:15:00Z","v":13625,"vw":1.990872},{"c":2,"h":2,"l":1.9903,"n":57,"o":1.995,"t":"2026-10-15T18:30:00Z","v":10795,"vw":1.993996},{"c":2.005,"h":2.005,"l":1.995,"n":73,"o":2,"t":"2026-10-15T18:45:00Z","v":8794,"vw":2.000022},{"c":1.9999,"h":2.01,"l":1.995,"n":93,"o":2.01,"t":"2026-10-15T19:00:00Z","v":20135,"vw":1.998219},{"c":2.01,"h":2.01,"l":1.995,"n":104,"o":1.995,"t":"2026-10-15T19:15:00Z","v":22715,"vw":1.99612},{"c":2.0099,"h":2.01,"l":2.0025,"n":80,"o":2.01,"t":"2026-10-15T19:30:00Z","v":4359,"vw":2.007617},{"c":2.01,"h":2.02,"l":2.005,"n":346,"o":2.01,"t":"2026-10-15T19:45:00Z","v":43482,"vw":2.010071},{"c":2.02,"h":2.02,"l":2.02,"n":5,"o":2.02,"t":"2026-10-15T20:00:00Z","v":8173,"vw":2.02},{"c":2.0201,"h":2.0201,"l":2.02,"n":4,"o":2.02,"t":"2026-10-15T20:15:00Z","v":1734,"vw":2.02005},{"c":2.05,"h":2.05,"l":2.02,"n":161,"o":2.03,"t":"2026-10-16T13:30:00Z","v":43180,"vw":2.032876},{"c":2.045,"h":2.06,"l":2.04,"n":148,"o":2.049,"t":"2026-10-16T13:45:00Z","v":42998,"vw":2.052105},{"c":2.0798,"h":2.0798,"l":2.0499,"n":104,"o":2.0499,"t":"2026-10-16T14:00:00Z","v":39170,"vw":2.063233},{"c":2.075,"h":2.08,"l":2.06,"n":62,"o":2.075,"t":"2026-10-16T14:15:00Z","v":33418,"vw":2.067161},{"c":2.081,"h":2.09,"l":2.07,"n":97,"o":2.075,"t":"2026-10-16T14:30:00Z","v":9032,"vw":2.082005},{"c":2.075,"h":2.09,"l":2.075,"n":56,"o":2.085,"t":"2026-10-16T14:45:00Z","v":13875,"vw":2.081201},{"c":2.085,"h":2.095,"l":2.07,"n":102,"o":2.07,"t":"2026-10-16T15:00:00Z","v":22838,"vw":2.0813},{"c":2.085,"h":2.0872,"l":2.08,"n":32,"o":2.085,"t":"2026-10-16T15:15:00Z","v":6952,"vw":2.083506},{"c":2.085,"h":2.09,"l":2.0812,"n":50,"o":2.085,"t":"2026-10-16T15:30:00Z","v":5515,"vw":2.087806},{"c":2.09,"h":2.09,"l":2.08,"n":54,"o":2.085,"t":"2026-10-16T15:45:00Z","v":7683,"vw":2.088218},{"c":2.075,"h":2.085,"l":2.0718,"n":19,"o":2.085,"t":"2026-10-16T16:00:00Z","v":3338,"vw":2.076422},{"c":2.0899,"h":2.0899,"l":2.075,"n":51,"o":2.075,"t":"2026-10-16T16:15:00Z","v":13469,"vw":2.080538},{"c":2.075,"h":2.08,"l":2.0701,"n":49,"o":2.08,"t":"2026-10-16T16:30:00Z","v":26909,"vw":2.075277},{"c":2.065,"h":2.075,"l":2.065,"n":54,"o":2.07,"t":"2026-10-16T16:45:00Z","v":13832,"vw":2.071187},{"c":2.055,"h":2.0688,"l":2.055,"n":39,"o":2.0688,"t":"2026-10-16T17:00:00Z","v":5617,"vw":2.05855},{"c":2.065,"h":2.065,"l":2.0527,"n":67,"o":2.0572,"t":"2026-10-16T17:15:00Z","v":14088,"vw":2.05671},{"c":2.08,"h":2.08,"l":2.065,"n":49,"o":2.065,"t":"2026-10-16T17:30:00Z","v":16224,"vw":2.069454},{"c":2.07,"h":2.07,"l":2.06,"n":68,"o":2.07,"t":"2026-10-16T17:45:00Z","v":18976,"vw":2.065696},{"c":2.045,"h":2.065,"l":2.045,"n":66,"o":2.065,"t":"2026-10-16T18:00:00Z","v":27753,"vw":2.052675},{"c":2.041,"h":2.0472,"l":2.04,"n":12,"o":2.04,"t":"2026-10-16T18:15:00Z","v":2259,"vw":2.041288},{"c":2.035,"h":2.05,"l":2.035,"n":44,"o":2.045,"t":"2026-10-16T18:30:00Z","v":11198,"vw":2.042022},{"c":2.035,"h":2.035,"l":2.03,"n":32,"o":2.03,"t":"2026-10-16T18:45:00Z","v":37548,"vw":2.030419},{"c":2.025,"h":2.03,"l":2.025,"n":54,"o":2.03,"t":"2026-10-16T19:00:00Z","v":10523,"vw":2.026887},{"c":2.035,"h":2.035,"l":2.025,"n":73,"o":2.03,"t":"2026-10-16T19:15:00Z","v":22921,"vw":2.03016},{"c":2.035,"h":2.04,"l":2.035,"n":49,"o":2.035,"t":"2026-10-16T19:30:00Z","v":13022,"vw":2.03745},{"c":2.035,"h":2.04,"l":2.03,"n":253,"o":2.035,"t":"2026-10-16T19:45:00Z","v":14452,"vw":2.034931},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-16T20:00:00Z","v":10259,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":6,"o":2.04,"t":"2026-10-19T09:15:00Z","v":457,"vw":2.04},{"c":2.04,"h":2.04,"l":2.03,"n":65,"o":2.03,"t":"2026-10-19T13:30:00Z","v":41458,"vw":2.030322},{"c":2.04,"h":2.05,"l":2.034,"n":65,"o":2.04,"t":"2026-10-19T13:45:00Z","v":29961,"vw":2.045044},{"c":2.02,"h":2.025,"l":2.015,"n":50,"o":2.025,"t":"2026-10-19T14:00:00Z","v":13057,"vw":2.020867},{"c":2.025,"h":2.025,"l":2.01,"n":31,"o":2.015,"t":"2026-10-19T14:15:00Z","v":9434,"vw":2.015917},{"c":2.02,"h":2.025,"l":2.01,"n":33,"o":2.025,"t":"2026-10-19T14:30:00Z","v":3723,"vw":2.020126},{"c":2.025,"h":2.025,"l":2.025,"n":5,"o":2.025,"t":"2026-10-19T14:45:00Z","v":147,"vw":2.025},{"c":2.025,"h":2.03,"l":2.025,"n":9,"o":2.025,"t":"2026-10-19T15:00:00Z","v":542,"vw":2.026},{"c":2.02,"h":2.025,"l":2.015,"n":76,"o":2.025,"t":"2026-10-19T15:15:00Z","v":10538,"vw":2.020391},{"c":2.025,"h":2.025,"l":2.015,"n":77,"o":2.015,"t":"2026-10-19T15:30:00Z","v":7567,"vw":2.018452},{"c":2.03,"h":2.03,"l":2.025,"n":10,"o":2.03,"t":"2026-10-19T15:45:00Z","v":3491,"vw":2.027059},{"c":2.03,"h":2.03,"l":2.02,"n":17,"o":2.025,"t":"2026-10-19T16:00:00Z","v":2646,"vw":2.025761},{"c":2.025,"h":2.03,"l":2.025,"n":18,"o":2.025,"t":"2026-10-19T16:15:00Z","v":6989,"vw":2.029303},{"c":2.03,"h":2.03,"l":2.025,"n":9,"o":2.025,"t":"2026-10-19T16:30:00Z","v":835,"vw":2.026875},{"c":2.025,"h":2.03,"l":2.0213,"n":21,"o":2.0213,"t":"2026-10-19T16:45:00Z","v":4597,"vw":2.028439},{"c":2.02,"h":2.025,"l":2.02,"n":9,"o":2.025,"t":"2026-10-19T17:00:00Z","v":1002,"vw":2.024391},{"c":2.015,"h":2.025,"l":2.0101,"n":42,"o":2.025,"t":"2026-10-19T17:15:00Z","v":6617,"vw":2.019461},{"c":2.015,"h":2.015,"l":2.015,"n":5,"o":2.015,"t":"2026-10-19T17:30:00Z","v":466,"vw":2.015},{"c":2.02,"h":2.02,"l":2.015,"n":54,"o":2.015,"t":"2026-10-19T17:45:00Z","v":12359,"vw":2.018016},{"c":2.0239,"h":2.025,"l":2.0239,"n":18,"o":2.025,"t":"2026-10-19T18:00:00Z","v":1078,"vw":2.024729},{"c":2.02,"h":2.03,"l":2.02,"n":7,"o":2.03,"t":"2026-10-19T18:15:00Z","v":520,"vw":2.02625},{"c":2.025,"h":2.03,"l":2.025,"n":12,"o":2.025,"t":"2026-10-19T18:30:00Z","v":969,"vw":2.025555},{"c":2.025,"h":2.025,"l":2.025,"n":7,"o":2.025,"t":"2026-10-19T18:45:00Z","v":364,"vw":2.025},{"c":2.025,"h":2.03,"l":2.025,"n":17,"o":2.025,"t":"2026-10-19T19:00:00Z","v":3125,"vw":2.025166},{"c":2.025,"h":2.03,"l":2.025,"n":36,"o":2.025,"t":"2026-10-19T19:15:00Z","v":3672,"vw":2.02515},{"c":2.025,"h":2.03,"l":2.02,"n":31,"o":2.025,"t":"2026-10-19T19:30:00Z","v":2510,"vw":2.025448},{"c":2.01,"h":2.0298,"l":2.01,"n":244,"o":2.025,"t":"2026-10-19T19:45:00Z","v":41484,"vw":2.01815},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-19T20:00:00Z","v":10724,"vw":2.01},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-20T13:15:00Z","v":139,"vw":2.05},{"c":2,"h":2.02,"l":1.995,"n":93,"o":2.01,"t":"2026-10-20T13:30:00Z","v":39916,"vw":2.00385},{"c":2,"h":2.0099,"l":1.995,"n":67,"o":2.005,"t":"2026-10-20T13:45:00Z","v":17480,"vw":2.000811},{"c":2.01,"h":2.01,"l":2,"n":42,"o":2,"t":"2026-10-20T14:00:00Z","v":9381,"vw":2.008976},{"c":2.035,"h":2.035,"l":2.005,"n":50,"o":2.01,"t":"2026-10-20T14:15:00Z","v":5488,"vw":2.017082},{"c":2.025,"h":2.03,"l":2.02,"n":48,"o":2.03,"t":"2026-10-20T14:30:00Z","v":6837,"vw":2.024969},{"c":2.025,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-10-20T14:45:00Z","v":309,"vw":2.025},{"c":2.02,"h":2.0289,"l":2.01,"n":28,"o":2.02,"t":"2026-10-20T15:00:00Z","v":2836,"vw":2.020475},{"c":2.025,"h":2.025,"l":2.015,"n":22,"o":2.015,"t":"2026-10-20T15:15:00Z","v":4827,"vw":2.019659},{"c":2.0217,"h":2.0217,"l":2.02,"n":5,"o":2.02,"t":"2026-10-20T15:30:00Z","v":410,"vw":2.020425},{"c":2.025,"h":2.025,"l":2.01,"n":67,"o":2.02,"t":"2026-10-20T15:45:00Z","v":25626,"vw":2.019606},{"c":2.015,"h":2.02,"l":2.0101,"n":30,"o":2.02,"t":"2026-10-20T16:00:00Z","v":5188,"vw":2.012367},{"c":2.02,"h":2.02,"l":2.01,"n":28,"o":2.01,"t":"2026-10-20T16:15:00Z","v":2361,"vw":2.013026},{"c":2.015,"h":2.016,"l":2.015,"n":9,"o":2.015,"t":"2026-10-20T16:30:00Z","v":834,"vw":2.015499},{"c":2.01,"h":2.02,"l":2.01,"n":8,"o":2.015,"t":"2026-10-20T16:45:00Z","v":500,"vw":2.015},{"c":2.0091,"h":2.01,"l":2.005,"n":10,"o":2.01,"t":"2026-10-20T17:00:00Z","v":1064,"vw":2.007833},{"c":2.01,"h":2.0113,"l":2.005,"n":27,"o":2.005,"t":"2026-10-20T17:15:00Z","v":3445,"vw":2.008349},{"c":2.01,"h":2.015,"l":2.01,"n":8,"o":2.015,"t":"2026-10-20T17:30:00Z","v":430,"vw":2.0125},{"c":2.005,"h":2.01,"l":2.0008,"n":34,"o":2.005,"t":"2026-10-20T17:45:00Z","v":4708,"vw":2.002896},{"c":2.005,"h":2.005,"l":2,"n":9,"o":2.005,"t":"2026-10-20T18:00:00Z","v":12430,"vw":2.000161},{"c":2,"h":2,"l":1.995,"n":50,"o":2,"t":"2026-10-20T18:15:00Z","v":10064,"vw":1.999127},{"c":1.9908,"h":2.005,"l":1.9908,"n":13,"o":2.005,"t":"2026-10-20T18:30:00Z","v":4316,"vw":1.992652},{"c":1.995,"h":2,"l":1.995,"n":56,"o":1.995,"t":"2026-10-20T18:45:00Z","v":12689,"vw":1.998736},{"c":1.995,"h":2,"l":1.995,"n":18,"o":2,"t":"2026-10-20T19:00:00Z","v":4079,"vw":1.995256},{"c":1.995,"h":1.995,"l":1.99,"n":29,"o":1.99,"t":"2026-10-20T19:15:00Z","v":2743,"vw":1.994126},{"c":1.995,"h":1.9952,"l":1.995,"n":57,"o":1.995,"t":"2026-10-20T19:30:00Z","v":4072,"vw":1.995032},{"c":1.99,"h":1.9999,"l":1.99,"n":162,"o":1.995,"t":"2026-10-20T19:45:00Z","v":14390,"vw":1.993298},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T20:00:00Z","v":11282,"vw":1.99},{"c":2.0392,"h":2.0392,"l":2.0392,"n":1,"o":2.0392,"t":"2026-10-20T20:45:00Z","v":750,"vw":2.0392},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T13:15:00Z","v":550,"vw":2.02},{"c":1.99,"h":2.0276,"l":1.99,"n":13,"o":2,"t":"2026-10-21T13:30:00Z","v":4202,"vw":1.99623},{"c":1.985,"h":2,"l":1.985,"n":35,"o":2,"t":"2026-10-21T14:00:00Z","v":15339,"vw":1.988689},{"c":2.005,"h":2.005,"l":1.985,"n":35,"o":1.985,"t":"2026-10-21T14:15:00Z","v":11037,"vw":1.991939},{"c":2,"h":2.005,"l":2,"n":30,"o":2.005,"t":"2026-10-21T14:30:00Z","v":3362,"vw":2.002799},{"c":2,"h":2.005,"l":2,"n":28,"o":2,"t":"2026-10-21T14:45:00Z","v":2690,"vw":2.002545},{"c":2,"h":2.005,"l":2,"n":16,"o":2,"t":"2026-10-21T15:00:00Z","v":1417,"vw":2.001138},{"c":2.01,"h":2.01,"l":2,"n":28,"o":2,"t":"2026-10-21T15:15:00Z","v":2403,"vw":2.006028},{"c":2.005,"h":2.01,"l":2.005,"n":36,"o":2.005,"t":"2026-10-21T15:30:00Z","v":1318,"vw":2.005999},{"c":2.005,"h":2.01,"l":2.005,"n":37,"o":2.01,"t":"2026-10-21T15:45:00Z","v":3126,"vw":2.009305},{"c":2.005,"h":2.015,"l":2.005,"n":33,"o":2.005,"t":"2026-10-21T16:00:00Z","v":2762,"vw":2.008435},{"c":2,"h":2.006,"l":2,"n":10,"o":2.005,"t":"2026-10-21T16:15:00Z","v":375,"vw":2.003983},{"c":2.005,"h":2.005,"l":2.005,"n":13,"o":2.005,"t":"2026-10-21T16:30:00Z","v":697,"vw":2.005},{"c":2.005,"h":2.005,"l":2.0001,"n":27,"o":2.005,"t":"2026-10-21T16:45:00Z","v":3449,"vw":2.004825},{"c":2.005,"h":2.005,"l":2.005,"n":13,"o":2.005,"t":"2026-10-21T17:00:00Z","v":812,"vw":2.005},{"c":2.005,"h":2.0072,"l":2.005,"n":8,"o":2.0072,"t":"2026-10-21T17:15:00Z","v":329,"vw":2.005733},{"c":2.005,"h":2.01,"l":2.0011,"n":19,"o":2.005,"t":"2026-10-21T17:30:00Z","v":1654,"vw":2.003998},{"c":2.005,"h":2.01,"l":2.005,"n":24,"o":2.005,"t":"2026-10-21T17:45:00Z","v":892,"vw":2.005697},{"c":2.005,"h":2.01,"l":2.0002,"n":38,"o":2.0002,"t":"2026-10-21T18:00:00Z","v":5566,"vw":2.004627},{"c":2.005,"h":2.01,"l":2.0002,"n":34,"o":2.005,"t":"2026-10-21T18:15:00Z","v":5697,"vw":2.003893},{"c":2.005,"h":2.01,"l":2.005,"n":39,"o":2.005,"t":"2026-10-21T18:30:00Z","v":1969,"vw":2.005761},{"c":2,"h":2.005,"l":1.995,"n":54,"o":2.005,"t":"2026-10-21T18:45:00Z","v":4287,"vw":2},{"c":1.995,"h":2,"l":1.995,"n":51,"o":1.995,"t":"2026-10-21T19:00:00Z","v":11814,"vw":1.99719},{"c":2.005,"h":2.01,"l":1.995,"n":52,"o":1.995,"t":"2026-10-21T19:15:00Z","v":5730,"vw":2.005999},{"c":1.995,"h":2.005,"l":1.995,"n":40,"o":2.005,"t":"2026-10-21T19:30:00Z","v":8068,"vw":2.003832},{"c":1.995,"h":2.01,"l":1.99,"n":164,"o":2,"t":"2026-10-21T19:45:00Z","v":13731,"vw":2.002386},{"c":2,"h":2,"l":2,"n":6,"o":2,"t":"2026-10-21T20:00:00Z","v":6034,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-21T23:15:00Z","v":100,"vw":2.01},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T13:15:00Z","v":165,"vw":1.98},{"c":1.98,"h":1.995,"l":1.975,"n":77,"o":1.99,"t":"2026-10-22T13:30:00Z","v":68571,"vw":1.986984},{"c":1.975,"h":1.985,"l":1.975,"n":34,"o":1.985,"t":"2026-10-22T13:45:00Z","v":7463,"vw":1.980501},{"c":1.975,"h":1.9791,"l":1.9722,"n":23,"o":1.975,"t":"2026-10-22T14:00:00Z","v":3947,"vw":1.974062},{"c":1.9604,"h":1.97,"l":1.96,"n":57,"o":1.97,"t":"2026-10-22T14:15:00Z","v":8227,"vw":1.965149},{"c":1.965,"h":1.9697,"l":1.955,"n":67,"o":1.96,"t":"2026-10-22T14:30:00Z","v":25872,"vw":1.961969},{"c":1.965,"h":1.965,"l":1.96,"n":50,"o":1.965,"t":"2026-10-22T14:45:00Z","v":12120,"vw":1.96349},{"c":1.955,"h":1.9696,"l":1.9501,"n":68,"o":1.9616,"t":"2026-10-22T15:00:00Z","v":63910,"vw":1.957994},{"c":1.955,"h":1.965,"l":1.955,"n":57,"o":1.955,"t":"2026-10-22T15:15:00Z","v":7112,"vw":1.959351},{"c":1.965,"h":1.965,"l":1.9504,"n":67,"o":1.955,"t":"2026-10-22T15:30:00Z","v":11653,"vw":1.956454},{"c":1.97,"h":1.97,"l":1.965,"n":21,"o":1.965,"t":"2026-10-22T15:45:00Z","v":1594,"vw":1.966931},{"c":1.955,"h":1.969,"l":1.955,"n":65,"o":1.965,"t":"2026-10-22T16:00:00Z","v":42449,"vw":1.962998},{"c":1.9477,"h":1.955,"l":1.94,"n":98,"o":1.955,"t":"2026-10-22T16:15:00Z","v":32169,"vw":1.95139},{"c":1.94,"h":1.949,"l":1.93,"n":123,"o":1.94,"t":"2026-10-22T16:30:00Z","v":28727,"vw":1.941163},{"c":1.935,"h":1.9395,"l":1.93,"n":59,"o":1.935,"t":"2026-10-22T16:45:00Z","v":6689,"vw":1.93653},{"c":1.9394,"h":1.9394,"l":1.92,"n":87,"o":1.935,"t":"2026-10-22T17:00:00Z","v":41416,"vw":1.927216},{"c":1.93,"h":1.9398,"l":1.93,"n":66,"o":1.9311,"t":"2026-10-22T17:15:00Z","v":10970,"vw":1.930669},{"c":1.935,"h":1.9391,"l":1.93,"n":59,"o":1.93,"t":"2026-10-22T17:30:00Z","v":6558,"vw":1.935407},{"c":1.9378,"h":1.9378,"l":1.93,"n":30,"o":1.935,"t":"2026-10-22T17:45:00Z","v":6523,"vw":1.934052},{"c":1.9213,"h":1.93,"l":1.9213,"n":53,"o":1.93,"t":"2026-10-22T18:00:00Z","v":8103,"vw":1.925191},{"c":1.925,"h":1.93,"l":1.925,"n":28,"o":1.925,"t":"2026-10-22T18:15:00Z","v":2923,"vw":1.926924},{"c":1.925,"h":1.925,"l":1.9207,"n":31,"o":1.9207,"t":"2026-10-22T18:30:00Z","v":8725,"vw":1.921695},{"c":1.925,"h":1.93,"l":1.92,"n":50,"o":1.925,"t":"2026-10-22T18:45:00Z","v":11096,"vw":1.927807},{"c":1.935,"h":1.935,"l":1.92,"n":93,"o":1.93,"t":"2026-10-22T19:00:00Z","v":29658,"vw":1.929478},{"c":1.935,"h":1.94,"l":1.93,"n":64,"o":1.93,"t":"2026-10-22T19:15:00Z","v":16882,"vw":1.933142},{"c":1.935,"h":1.935,"l":1.93,"n":67,"o":1.935,"t":"2026-10-22T19:30:00Z","v":2943,"vw":1.933317},{"c":1.94,"h":1.94,"l":1.93,"n":355,"o":1.935,"t":"2026-10-22T19:45:00Z","v":38243,"vw":1.934652},{"c":1.935,"h":1.935,"l":1.935,"n":5,"o":1.935,"t":"2026-10-22T20:00:00Z","v":12769,"vw":1.935},{"c":1.921,"h":1.921,"l":1.921,"n":1,"o":1.921,"t":"2026-10-22T20:45:00Z","v":1000,"vw":1.921},{"c":1.93,"h":1.93,"l":1.93,"n":7,"o":1.93,"t":"2026-10-23T08:30:00Z","v":226,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-23T12:00:00Z","v":248,"vw":1.94},{"c":1.9554,"h":1.9554,"l":1.9554,"n":1,"o":1.9554,"t":"2026-10-23T13:15:00Z","v":500,"vw":1.9554},{"c":1.95,"h":1.96,"l":1.9301,"n":51,"o":1.94,"t":"2026-10-23T13:30:00Z","v":20710,"vw":1.947386},{"c":1.94,"h":1.95,"l":1.94,"n":10,"o":1.94,"t":"2026-10-23T13:45:00Z","v":3511,"vw":1.94304},{"c":1.935,"h":1.955,"l":1.9301,"n":52,"o":1.95,"t":"2026-10-23T14:00:00Z","v":19902,"vw":1.947289},{"c":1.9399,"h":1.94,"l":1.9307,"n":35,"o":1.94,"t":"2026-10-23T14:15:00Z","v":4577,"vw":1.935227},{"c":1.945,"h":1.95,"l":1.94,"n":19,"o":1.94,"t":"2026-10-23T14:30:00Z","v":610,"vw":1.945},{"c":1.94,"h":1.955,"l":1.94,"n":86,"o":1.945,"t":"2026-10-23T14:45:00Z","v":34972,"vw":1.949531},{"c":1.95,"h":1.95,"l":1.94,"n":46,"o":1.941,"t":"2026-10-23T15:00:00Z","v":10706,"vw":1.94536},{"c":1.945,"h":1.95,"l":1.945,"n":43,"o":1.945,"t":"2026-10-23T15:15:00Z","v":1922,"vw":1.947251},{"c":1.945,"h":1.945,"l":1.94,"n":25,"o":1.942,"t":"2026-10-23T15:30:00Z","v":3395,"vw":1.94246},{"c":1.96,"h":1.96,"l":1.94,"n":105,"o":1.94,"t":"2026-10-23T15:45:00Z","v":23762,"vw":1.948973},{"c":1.945,"h":1.96,"l":1.945,"n":17,"o":1.955,"t":"2026-10-23T16:00:00Z","v":765,"vw":1.9525},{"c":1.96,"h":1.96,"l":1.945,"n":96,"o":1.945,"t":"2026-10-23T16:15:00Z","v":25997,"vw":1.952377},{"c":1.9785,"h":1.99,"l":1.955,"n":385,"o":1.96,"t":"2026-10-23T16:30:00Z","v":121299,"vw":1.981495},{"c":1.985,"h":1.985,"l":1.98,"n":17,"o":1.98,"t":"2026-10-23T16:45:00Z","v":2167,"vw":1.984743},{"c":1.9793,"h":1.99,"l":1.975,"n":61,"o":1.99,"t":"2026-10-23T17:00:00Z","v":6601,"vw":1.980225},{"c":1.98,"h":1.98,"l":1.975,"n":5,"o":1.975,"t":"2026-10-23T17:15:00Z","v":8229,"vw":1.975061},{"c":1.98,"h":1.98,"l":1.975,"n":63,"o":1.98,"t":"2026-10-23T17:30:00Z","v":2833,"vw":1.979167},{"c":1.975,"h":1.98,"l":1.97,"n":59,"o":1.98,"t":"2026-10-23T17:45:00Z","v":4271,"vw":1.972631},{"c":1.975,"h":1.975,"l":1.975,"n":13,"o":1.975,"t":"2026-10-23T18:00:00Z","v":790,"vw":1.975},{"c":1.975,"h":1.98,"l":1.975,"n":50,"o":1.98,"t":"2026-10-23T18:15:00Z","v":3401,"vw":1.976462},{"c":1.965,"h":1.97,"l":1.965,"n":14,"o":1.97,"t":"2026-10-23T18:30:00Z","v":1220,"vw":1.9695},{"c":1.98,"h":1.98,"l":1.97,"n":74,"o":1.97,"t":"2026-10-23T18:45:00Z","v":3720,"vw":1.976749},{"c":1.98,"h":1.98,"l":1.9712,"n":54,"o":1.975,"t":"2026-10-23T19:00:00Z","v":2587,"vw":1.977319},{"c":1.985,"h":1.985,"l":1.98,"n":92,"o":1.98,"t":"2026-10-23T19:15:00Z","v":5168,"vw":1.980989},{"c":1.995,"h":2,"l":1.98,"n":196,"o":1.985,"t":"2026-10-23T19:30:00Z","v":43673,"vw":1.992059},{"c":2.01,"h":2.025,"l":1.995,"n":743,"o":1.995,"t":"2026-10-23T19:45:00Z","v":96660,"vw":2.011769},{"c":2.04,"h":2.04,"l":2,"n":10,"o":2,"t":"2026-10-23T20:00:00Z","v":13066,"vw":2.008369},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-23T20:15:00Z","v":500,"vw":2},{"c":2.0072,"h":2.0072,"l":2.0072,"n":1,"o":2.0072,"t":"2026-10-23T20:30:00Z","v":200,"vw":2.0072},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-23T22:30:00Z","v":100,"vw":2.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.036747356668588256,"strike":2.9060211466512937,"iv":0.9631956669670306,"gamma":0.408177617615922,"theta":-0.0019313905833214786,"vega":0.0011179635525164827,"rho":0.00019713061251197637,"breakevenPct":44.25335800587658},{"delta":0.2,"premium":0.04962854420202381,"strike":2.8029716463838095,"iv":0.918537251704425,"gamma":0.5008430263437537,"theta":-0.00198460529212763,"vega":0.0012372719600026165,"rho":0.0002628588202321133,"breakevenPct":39.83334267577614},{"delta":0.25,"premium":0.06250973173545936,"strike":2.699922146116325,"iv":0.8738788364418195,"gamma":0.5935084350715853,"theta":-0.0020378200009337813,"vega":0.0013565803674887504,"rho":0.0003285870279522502,"breakevenPct":35.413327345675704},{"delta":0.3,"premium":0.07539091926889491,"strike":2.596872645848841,"iv":0.8292204211792138,"gamma":0.6861738437994169,"theta":-0.002091034709739933,"vega":0.0014758887749748845,"rho":0.00039431523567238705,"breakevenPct":30.993312015575274},{"delta":0.35,"premium":0.08827210680233044,"strike":2.4938231455813566,"iv":0.7845620059166083,"gamma":0.7788392525272485,"theta":-0.002144249418546084,"vega":0.001595197182461018,"rho":0.0004600434433925239,"breakevenPct":26.57329668547484},{"delta":0.4,"premium":0.101153294335766,"strike":2.390773645313872,"iv":0.7399035906540026,"gamma":0.8715046612550803,"theta":-0.0021974641273522356,"vega":0.0017145055899471522,"rho":0.0005257716511126608,"breakevenPct":22.153281355374403},{"delta":0.45,"premium":0.11403448186920156,"strike":2.2877241450463877,"iv":0.6952451753913971,"gamma":0.9641700699829119,"theta":-0.0022506788361583868,"vega":0.0018338139974332862,"rho":0.0005914998588327977,"breakevenPct":17.73326602527397},{"delta":0.5,"premium":0.1269156694026371,"strike":2.1846746447789034,"iv":0.6505867601287915,"gamma":1.0568354787107435,"theta":-0.0023038935449645383,"vega":0.0019531224049194199,"rho":0.0006572280665529346,"breakevenPct":13.313250695173537},{"delta":0.55,"premium":0.13979685693607266,"strike":2.0816251445114187,"iv":0.6059283448661859,"gamma":1.1495008874385753,"theta":-0.0023571082537706895,"vega":0.002072430812405554,"rho":0.0007229562742730716,"breakevenPct":8.893235365073096},{"delta":0.6,"premium":0.1874006303459952,"strike":1.9652087159572138,"iv":0.677078845735136,"gamma":1.1836201117100789,"theta":-0.0025639319391689663,"vega":0.0021283829858386597,"rho":0.0007633153139033005,"breakevenPct":5.520065995255336},{"delta":0.65,"premium":0.3672947802903901,"strike":1.7978653206601023,"iv":1.1894523930554484,"gamma":0.9946828846580943,"theta":-0.003355993988574225,"vega":0.0019429527896379156,"rho":0.0007070197780097382,"breakevenPct":6.1352990662006},{"delta":0.7,"premium":0.5471889302347845,"strike":1.6305219253629912,"iv":1.7018259403757594,"gamma":0.8057456576061102,"theta":-0.004148056037979481,"vega":0.001757522593437172,"rho":0.0006507242421161762,"breakevenPct":6.750532137145863},{"delta":0.75,"premium":0.7270830801791794,"strike":1.4631785300658797,"iv":2.2141994876960718,"gamma":0.6168084305541255,"theta":-0.00494011808738474,"vega":0.0015720923972364284,"rho":0.000594428706222614,"breakevenPct":7.365765208091128},{"delta":0.8,"premium":0.9069772301235743,"strike":1.2958351347687682,"iv":2.7265730350163837,"gamma":0.4278712035021409,"theta":-0.005732180136789999,"vega":0.0013866622010356843,"rho":0.0005381331703290517,"breakevenPct":7.980998279036392},{"delta":0.85,"premium":1.0868713800679688,"strike":1.1284917394716572,"iv":3.238946582336695,"gamma":0.23893397645015657,"theta":-0.006524242186195257,"vega":0.0012012320048349408,"rho":0.0004818376344354896,"breakevenPct":8.596231349981656}],"put":[{"delta":0.15,"premium":0.3554117311186834,"strike":1.1305884592087772,"iv":4.854501311761976,"gamma":0.13521299956683397,"theta":-0.009687296000683717,"vega":0.0012037410349002116,"rho":-0.0004943507870229389,"breakevenPct":62.00114077989736},{"delta":0.2,"premium":0.33032290250793245,"strike":1.2978473166137836,"iv":4.138764237548437,"gamma":0.22803466182792792,"theta":-0.008670117085584886,"vega":0.0013954030135650422,"rho":-0.0005531106409400351,"breakevenPct":52.57233264187005},{"delta":0.25,"premium":0.30523407389718155,"strike":1.4651061740187898,"iv":3.423027163334898,"gamma":0.32085632408902176,"theta":-0.007652938170486057,"vega":0.0015870649922298725,"rho":-0.0006118704948571312,"breakevenPct":43.14352450384273},{"delta":0.3,"premium":0.2801452452864306,"strike":1.632365031423796,"iv":2.707290089121359,"gamma":0.41367798635011566,"theta":-0.006635759255387228,"vega":0.0017787269708947027,"rho":-0.0006706303487742273,"breakevenPct":33.71471636581542},{"delta":0.35,"premium":0.25505641667567963,"strike":1.7996238888288025,"iv":1.99155301490782,"gamma":0.5064996486112096,"theta":-0.005618580340288398,"vega":0.0019703889495595334,"rho":-0.0007293902026913235,"breakevenPct":24.285908227788106},{"delta":0.4,"premium":0.22996758806492867,"strike":1.966882746233809,"iv":1.2758159406942804,"gamma":0.5993213108723036,"theta":-0.004601401425189567,"vega":0.002162050928224364,"rho":-0.0007881500566084198,"breakevenPct":14.857100089760785},{"delta":0.45,"premium":0.4926180074230907,"strike":2.254874292783896,"iv":1.5180427377101937,"gamma":0.5283794694669736,"theta":-0.005909542392885185,"vega":0.0021978604518162817,"rho":-0.0010605081971469203,"breakevenPct":13.614887972509553},{"delta":0.5,"premium":0.8263062959805602,"strike":2.5726726628386287,"iv":1.9967743308650483,"gamma":0.4170072368821525,"theta":-0.007791764827904118,"vega":0.002195192686001171,"rho":-0.001385600079270256,"breakevenPct":14.393805546173112},{"delta":0.55,"premium":1.15999458453803,"strike":2.890471032893362,"iv":2.4755059240199033,"gamma":0.3056350042973314,"theta":-0.009673987262923053,"vega":0.002192524920186061,"rho":-0.0017106919613935922,"breakevenPct":15.172723119836672},{"delta":0.6,"premium":2.0266597605203844,"strike":3.7516597605203845,"iv":3.159155750018203,"gamma":0.22165696534443866,"theta":-0.01205692393846938,"vega":0.002150488021248229,"rho":-0.002434738195894925,"breakevenPct":15.441176470588234}]},"raw":{"call":[{"delta":0.15,"premium":0.036747356668588256,"strike":2.9060211466512937,"iv":0.9631956669670306,"gamma":0.408177617615922,"theta":-0.0019313905833214786,"vega":0.0011179635525164827,"rho":0.00019713061251197637,"breakevenPct":44.25335800587658},{"delta":0.2,"premium":0.04962854420202381,"strike":2.8029716463838095,"iv":0.918537251704425,"gamma":0.5008430263437537,"theta":-0.00198460529212763,"vega":0.0012372719600026165,"rho":0.0002628588202321133,"breakevenPct":39.83334267577614},{"delta":0.25,"premium":0.06250973173545936,"strike":2.699922146116325,"iv":0.8738788364418195,"gamma":0.5935084350715853,"theta":-0.0020378200009337813,"vega":0.0013565803674887504,"rho":0.0003285870279522502,"breakevenPct":35.413327345675704},{"delta":0.3,"premium":0.07539091926889491,"strike":2.596872645848841,"iv":0.8292204211792138,"gamma":0.6861738437994169,"theta":-0.002091034709739933,"vega":0.0014758887749748845,"rho":0.00039431523567238705,"breakevenPct":30.993312015575274},{"delta":0.35,"premium":0.08827210680233044,"strike":2.4938231455813566,"iv":0.7845620059166083,"gamma":0.7788392525272485,"theta":-0.002144249418546084,"vega":0.001595197182461018,"rho":0.0004600434433925239,"breakevenPct":26.57329668547484},{"delta":0.4,"premium":0.101153294335766,"strike":2.390773645313872,"iv":0.7399035906540026,"gamma":0.8715046612550803,"theta":-0.0021974641273522356,"vega":0.0017145055899471522,"rho":0.0005257716511126608,"breakevenPct":22.153281355374403},{"delta":0.45,"premium":0.11403448186920156,"strike":2.2877241450463877,"iv":0.6952451753913971,"gamma":0.9641700699829119,"theta":-0.0022506788361583868,"vega":0.0018338139974332862,"rho":0.0005914998588327977,"breakevenPct":17.73326602527397},{"delta":0.5,"premium":0.1269156694026371,"strike":2.1846746447789034,"iv":0.6505867601287915,"gamma":1.0568354787107435,"theta":-0.0023038935449645383,"vega":0.0019531224049194199,"rho":0.0006572280665529346,"breakevenPct":13.313250695173537},{"delta":0.55,"premium":0.13979685693607266,"strike":2.0816251445114187,"iv":0.6059283448661859,"gamma":1.1495008874385753,"theta":-0.0023571082537706895,"vega":0.002072430812405554,"rho":0.0007229562742730716,"breakevenPct":8.893235365073096},{"delta":0.6,"premium":0.1874006303459952,"strike":1.9652087159572138,"iv":0.677078845735136,"gamma":1.1836201117100789,"theta":-0.0025639319391689663,"vega":0.0021283829858386597,"rho":0.0007633153139033005,"breakevenPct":5.520065995255336},{"delta":0.65,"premium":0.3672947802903901,"strike":1.7978653206601023,"iv":1.1894523930554484,"gamma":0.9946828846580943,"theta":-0.003355993988574225,"vega":0.0019429527896379156,"rho":0.0007070197780097382,"breakevenPct":6.1352990662006},{"delta":0.7,"premium":0.5471889302347845,"strike":1.6305219253629912,"iv":1.7018259403757594,"gamma":0.8057456576061102,"theta":-0.004148056037979481,"vega":0.001757522593437172,"rho":0.0006507242421161762,"breakevenPct":6.750532137145863},{"delta":0.75,"premium":0.7270830801791794,"strike":1.4631785300658797,"iv":2.2141994876960718,"gamma":0.6168084305541255,"theta":-0.00494011808738474,"vega":0.0015720923972364284,"rho":0.000594428706222614,"breakevenPct":7.365765208091128},{"delta":0.8,"premium":0.9069772301235743,"strike":1.2958351347687682,"iv":2.7265730350163837,"gamma":0.4278712035021409,"theta":-0.005732180136789999,"vega":0.0013866622010356843,"rho":0.0005381331703290517,"breakevenPct":7.980998279036392},{"delta":0.85,"premium":1.0868713800679688,"strike":1.1284917394716572,"iv":3.238946582336695,"gamma":0.23893397645015657,"theta":-0.006524242186195257,"vega":0.0012012320048349408,"rho":0.0004818376344354896,"breakevenPct":8.596231349981656}],"put":[{"delta":0.15,"premium":0.3554117311186834,"strike":1.1305884592087772,"iv":4.854501311761976,"gamma":0.13521299956683397,"theta":-0.009687296000683717,"vega":0.0012037410349002116,"rho":-0.0004943507870229389,"breakevenPct":62.00114077989736},{"delta":0.2,"premium":0.33032290250793245,"strike":1.2978473166137836,"iv":4.138764237548437,"gamma":0.22803466182792792,"theta":-0.008670117085584886,"vega":0.0013954030135650422,"rho":-0.0005531106409400351,"breakevenPct":52.57233264187005},{"delta":0.25,"premium":0.30523407389718155,"strike":1.4651061740187898,"iv":3.423027163334898,"gamma":0.32085632408902176,"theta":-0.007652938170486057,"vega":0.0015870649922298725,"rho":-0.0006118704948571312,"breakevenPct":43.14352450384273},{"delta":0.3,"premium":0.2801452452864306,"strike":1.632365031423796,"iv":2.707290089121359,"gamma":0.41367798635011566,"theta":-0.006635759255387228,"vega":0.0017787269708947027,"rho":-0.0006706303487742273,"breakevenPct":33.71471636581542},{"delta":0.35,"premium":0.25505641667567963,"strike":1.7996238888288025,"iv":1.99155301490782,"gamma":0.5064996486112096,"theta":-0.005618580340288398,"vega":0.0019703889495595334,"rho":-0.0007293902026913235,"breakevenPct":24.285908227788106},{"delta":0.4,"premium":0.22996758806492867,"strike":1.966882746233809,"iv":1.2758159406942804,"gamma":0.5993213108723036,"theta":-0.004601401425189567,"vega":0.002162050928224364,"rho":-0.0007881500566084198,"breakevenPct":14.857100089760785},{"delta":0.45,"premium":0.4926180074230907,"strike":2.254874292783896,"iv":1.5180427377101937,"gamma":0.5283794694669736,"theta":-0.005909542392885185,"vega":0.0021978604518162817,"rho":-0.0010605081971469203,"breakevenPct":13.614887972509553},{"delta":0.5,"premium":0.8263062959805602,"strike":2.5726726628386287,"iv":1.9967743308650483,"gamma":0.4170072368821525,"theta":-0.007791764827904118,"vega":0.002195192686001171,"rho":-0.001385600079270256,"breakevenPct":14.393805546173112},{"delta":0.55,"premium":1.15999458453803,"strike":2.890471032893362,"iv":2.4755059240199033,"gamma":0.3056350042973314,"theta":-0.009673987262923053,"vega":0.002192524920186061,"rho":-0.0017106919613935922,"breakevenPct":15.172723119836672},{"delta":0.6,"premium":2.0266597605203844,"strike":3.7516597605203845,"iv":3.159155750018203,"gamma":0.22165696534443866,"theta":-0.01205692393846938,"vega":0.002150488021248229,"rho":-0.002434738195894925,"breakevenPct":15.441176470588234}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}