{"symbol":"CURV","url":"https://intraalpha.com/companies/CURV","capturedAt":"2026-10-23T02:01:35.369Z","state":"partial","quote":{"symbol":"CURV","last_price":2.15,"prev_close":2.19,"regular_close":2.15,"change":-0.04,"change_pct":-1.8265,"regular_change":-0.04,"regular_change_pct":-1.8265,"extended_change":0,"extended_change_pct":0,"bid":2.15,"ask":2.3,"bid_size":100,"ask_size":3300,"volume":301121,"vwap":2.168087,"open":2.19,"high":2.23,"low":2.115,"close":2.15,"trade_count":1518,"last_trade_at":"2026-10-22T23:00:00.002306793Z","last_quote_at":"2026-10-22T23:56:44.410963226Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:16.489Z","bars":[{"c":2.49,"h":2.49,"l":2.46,"n":12,"o":2.46,"t":"2026-10-16T13:30:00Z","v":8978,"vw":2.467284},{"c":2.48,"h":2.48,"l":2.48,"n":7,"o":2.48,"t":"2026-10-16T13:35:00Z","v":424,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-16T13:40:00Z","v":1600,"vw":2.48},{"c":2.46,"h":2.47,"l":2.455,"n":13,"o":2.47,"t":"2026-10-16T13:55:00Z","v":860,"vw":2.457857},{"c":2.46,"h":2.46,"l":2.46,"n":11,"o":2.46,"t":"2026-10-16T14:00:00Z","v":854,"vw":2.46},{"c":2.44,"h":2.45,"l":2.44,"n":10,"o":2.45,"t":"2026-10-16T14:10:00Z","v":490,"vw":2.4475},{"c":2.445,"h":2.445,"l":2.445,"n":2,"o":2.445,"t":"2026-10-16T14:25:00Z","v":203,"vw":2.445},{"c":2.45,"h":2.45,"l":2.44,"n":24,"o":2.44,"t":"2026-10-16T14:30:00Z","v":1108,"vw":2.44625},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-16T14:35:00Z","v":503,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-10-16T14:40:00Z","v":2354,"vw":2.45},{"c":2.4688,"h":2.47,"l":2.46,"n":78,"o":2.46,"t":"2026-10-16T14:50:00Z","v":14855,"vw":2.462968},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T15:10:00Z","v":101,"vw":2.47},{"c":2.45,"h":2.46,"l":2.45,"n":11,"o":2.46,"t":"2026-10-16T15:40:00Z","v":769,"vw":2.456667},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-10-16T15:45:00Z","v":336,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-16T16:05:00Z","v":147,"vw":2.46},{"c":2.45,"h":2.46,"l":2.45,"n":41,"o":2.455,"t":"2026-10-16T16:25:00Z","v":3768,"vw":2.457118},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-16T16:30:00Z","v":125,"vw":2.46},{"c":2.45,"h":2.46,"l":2.45,"n":3,"o":2.46,"t":"2026-10-16T16:40:00Z","v":1606,"vw":2.459375},{"c":2.46,"h":2.46,"l":2.455,"n":19,"o":2.455,"t":"2026-10-16T16:45:00Z","v":1133,"vw":2.459161},{"c":2.425,"h":2.4501,"l":2.425,"n":45,"o":2.45,"t":"2026-10-16T16:50:00Z","v":15816,"vw":2.439387},{"c":2.41,"h":2.42,"l":2.41,"n":15,"o":2.42,"t":"2026-10-16T16:55:00Z","v":1687,"vw":2.419372},{"c":2.4099,"h":2.41,"l":2.405,"n":9,"o":2.41,"t":"2026-10-16T17:00:00Z","v":1696,"vw":2.409601},{"c":2.405,"h":2.41,"l":2.405,"n":15,"o":2.405,"t":"2026-10-16T17:10:00Z","v":1200,"vw":2.408471},{"c":2.4,"h":2.415,"l":2.4,"n":31,"o":2.415,"t":"2026-10-16T17:15:00Z","v":7755,"vw":2.408223},{"c":2.395,"h":2.405,"l":2.395,"n":35,"o":2.405,"t":"2026-10-16T17:20:00Z","v":2344,"vw":2.4},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-16T17:35:00Z","v":141,"vw":2.395},{"c":2.4,"h":2.4,"l":2.395,"n":13,"o":2.395,"t":"2026-10-16T17:40:00Z","v":844,"vw":2.398571},{"c":2.36,"h":2.39,"l":2.35,"n":549,"o":2.39,"t":"2026-10-16T17:50:00Z","v":79497,"vw":2.363247},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-16T18:00:00Z","v":433,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-10-16T18:05:00Z","v":459,"vw":2.36},{"c":2.37,"h":2.37,"l":2.36,"n":30,"o":2.36,"t":"2026-10-16T18:10:00Z","v":2439,"vw":2.364523},{"c":2.375,"h":2.375,"l":2.375,"n":4,"o":2.375,"t":"2026-10-16T18:20:00Z","v":295,"vw":2.375},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-16T18:25:00Z","v":674,"vw":2.37},{"c":2.365,"h":2.37,"l":2.365,"n":9,"o":2.365,"t":"2026-10-16T18:30:00Z","v":562,"vw":2.366667},{"c":2.38,"h":2.38,"l":2.37,"n":31,"o":2.37,"t":"2026-10-16T18:35:00Z","v":2333,"vw":2.378919},{"c":2.37,"h":2.375,"l":2.37,"n":5,"o":2.375,"t":"2026-10-16T18:45:00Z","v":324,"vw":2.3725},{"c":2.38,"h":2.38,"l":2.375,"n":11,"o":2.375,"t":"2026-10-16T19:05:00Z","v":534,"vw":2.3775},{"c":2.37,"h":2.38,"l":2.37,"n":34,"o":2.38,"t":"2026-10-16T19:10:00Z","v":1708,"vw":2.378845},{"c":2.38,"h":2.38,"l":2.375,"n":36,"o":2.38,"t":"2026-10-16T19:15:00Z","v":1954,"vw":2.378952},{"c":2.375,"h":2.38,"l":2.37,"n":12,"o":2.38,"t":"2026-10-16T19:20:00Z","v":534,"vw":2.375},{"c":2.375,"h":2.38,"l":2.375,"n":19,"o":2.38,"t":"2026-10-16T19:25:00Z","v":1316,"vw":2.37947},{"c":2.38,"h":2.38,"l":2.3701,"n":8,"o":2.375,"t":"2026-10-16T19:30:00Z","v":623,"vw":2.375145},{"c":2.37,"h":2.37,"l":2.365,"n":30,"o":2.37,"t":"2026-10-16T19:35:00Z","v":1832,"vw":2.368265},{"c":2.355,"h":2.365,"l":2.355,"n":108,"o":2.36,"t":"2026-10-16T19:40:00Z","v":5262,"vw":2.36},{"c":2.36,"h":2.36,"l":2.355,"n":30,"o":2.355,"t":"2026-10-16T19:50:00Z","v":2718,"vw":2.356512},{"c":2.36,"h":2.365,"l":2.35,"n":147,"o":2.36,"t":"2026-10-16T19:55:00Z","v":8261,"vw":2.358466},{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-10-16T20:00:00Z","v":11036,"vw":2.35},{"c":2.261,"h":2.27,"l":2.261,"n":12,"o":2.27,"t":"2026-10-19T13:25:00Z","v":1118,"vw":2.264357},{"c":2.29,"h":2.32,"l":2.27,"n":23,"o":2.27,"t":"2026-10-19T13:30:00Z","v":38266,"vw":2.273369},{"c":2.32,"h":2.32,"l":2.3,"n":15,"o":2.3,"t":"2026-10-19T13:35:00Z","v":3848,"vw":2.309955},{"c":2.34,"h":2.35,"l":2.32,"n":53,"o":2.32,"t":"2026-10-19T13:40:00Z","v":3518,"vw":2.332692},{"c":2.34,"h":2.34,"l":2.33,"n":42,"o":2.33,"t":"2026-10-19T13:45:00Z","v":2336,"vw":2.33672},{"c":2.33,"h":2.34,"l":2.33,"n":9,"o":2.3304,"t":"2026-10-19T13:50:00Z","v":1157,"vw":2.331145},{"c":2.325,"h":2.325,"l":2.325,"n":4,"o":2.325,"t":"2026-10-19T13:55:00Z","v":163,"vw":2.325},{"c":2.35,"h":2.35,"l":2.325,"n":30,"o":2.325,"t":"2026-10-19T14:00:00Z","v":3824,"vw":2.338569},{"c":2.34,"h":2.345,"l":2.34,"n":6,"o":2.345,"t":"2026-10-19T14:05:00Z","v":397,"vw":2.34205},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-19T14:35:00Z","v":292,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":11,"o":2.32,"t":"2026-10-19T14:40:00Z","v":676,"vw":2.32},{"c":2.32,"h":2.32,"l":2.315,"n":6,"o":2.32,"t":"2026-10-19T14:45:00Z","v":618,"vw":2.319},{"c":2.33,"h":2.33,"l":2.32,"n":17,"o":2.32,"t":"2026-10-19T14:50:00Z","v":886,"vw":2.325},{"c":2.325,"h":2.325,"l":2.325,"n":7,"o":2.325,"t":"2026-10-19T15:00:00Z","v":143,"vw":2.325},{"c":2.33,"h":2.33,"l":2.325,"n":60,"o":2.325,"t":"2026-10-19T15:05:00Z","v":6421,"vw":2.328379},{"c":2.35,"h":2.35,"l":2.34,"n":11,"o":2.34,"t":"2026-10-19T15:10:00Z","v":831,"vw":2.34125},{"c":2.345,"h":2.345,"l":2.34,"n":36,"o":2.345,"t":"2026-10-19T15:15:00Z","v":3856,"vw":2.340614},{"c":2.35,"h":2.35,"l":2.34,"n":24,"o":2.345,"t":"2026-10-19T15:20:00Z","v":2122,"vw":2.348243},{"c":2.36,"h":2.36,"l":2.36,"n":14,"o":2.36,"t":"2026-10-19T15:25:00Z","v":801,"vw":2.36},{"c":2.35,"h":2.36,"l":2.35,"n":49,"o":2.355,"t":"2026-10-19T15:35:00Z","v":2323,"vw":2.353349},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-19T15:45:00Z","v":236,"vw":2.36},{"c":2.34,"h":2.35,"l":2.33,"n":112,"o":2.35,"t":"2026-10-19T15:50:00Z","v":8452,"vw":2.341013},{"c":2.315,"h":2.34,"l":2.31,"n":57,"o":2.34,"t":"2026-10-19T15:55:00Z","v":4252,"vw":2.326111},{"c":2.31,"h":2.31,"l":2.3,"n":25,"o":2.31,"t":"2026-10-19T16:00:00Z","v":1493,"vw":2.306148},{"c":2.32,"h":2.32,"l":2.315,"n":12,"o":2.315,"t":"2026-10-19T16:05:00Z","v":753,"vw":2.3175},{"c":2.32,"h":2.32,"l":2.31,"n":23,"o":2.32,"t":"2026-10-19T16:10:00Z","v":2935,"vw":2.318523},{"c":2.32,"h":2.32,"l":2.32,"n":35,"o":2.32,"t":"2026-10-19T16:35:00Z","v":1484,"vw":2.32},{"c":2.315,"h":2.32,"l":2.315,"n":8,"o":2.32,"t":"2026-10-19T16:40:00Z","v":402,"vw":2.3175},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-19T16:45:00Z","v":331,"vw":2.31},{"c":2.315,"h":2.315,"l":2.315,"n":6,"o":2.315,"t":"2026-10-19T16:50:00Z","v":327,"vw":2.315},{"c":2.28,"h":2.315,"l":2.275,"n":94,"o":2.315,"t":"2026-10-19T17:05:00Z","v":11204,"vw":2.299903},{"c":2.27,"h":2.28,"l":2.27,"n":29,"o":2.27,"t":"2026-10-19T17:10:00Z","v":5717,"vw":2.27935},{"c":2.28,"h":2.28,"l":2.28,"n":19,"o":2.28,"t":"2026-10-19T17:15:00Z","v":1914,"vw":2.28},{"c":2.275,"h":2.2888,"l":2.275,"n":8,"o":2.28,"t":"2026-10-19T17:20:00Z","v":1962,"vw":2.282058},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-19T17:25:00Z","v":603,"vw":2.27},{"c":2.2749,"h":2.2749,"l":2.2749,"n":1,"o":2.2749,"t":"2026-10-19T17:30:00Z","v":300,"vw":2.2749},{"c":2.2539,"h":2.27,"l":2.2539,"n":23,"o":2.27,"t":"2026-10-19T17:35:00Z","v":7006,"vw":2.267747},{"c":2.23,"h":2.25,"l":2.23,"n":45,"o":2.25,"t":"2026-10-19T17:40:00Z","v":11545,"vw":2.241908},{"c":2.225,"h":2.23,"l":2.225,"n":41,"o":2.23,"t":"2026-10-19T17:50:00Z","v":3317,"vw":2.228885},{"c":2.23,"h":2.23,"l":2.23,"n":24,"o":2.23,"t":"2026-10-19T17:55:00Z","v":1661,"vw":2.23},{"c":2.233,"h":2.235,"l":2.233,"n":3,"o":2.235,"t":"2026-10-19T18:00:00Z","v":363,"vw":2.233571},{"c":2.235,"h":2.235,"l":2.235,"n":1,"o":2.235,"t":"2026-10-19T18:05:00Z","v":500,"vw":2.235},{"c":2.26,"h":2.26,"l":2.22,"n":63,"o":2.23,"t":"2026-10-19T18:10:00Z","v":6124,"vw":2.238721},{"c":2.255,"h":2.26,"l":2.255,"n":19,"o":2.26,"t":"2026-10-19T18:15:00Z","v":985,"vw":2.257406},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-10-19T18:20:00Z","v":328,"vw":2.255},{"c":2.2501,"h":2.2501,"l":2.25,"n":26,"o":2.25,"t":"2026-10-19T18:25:00Z","v":2424,"vw":2.250028},{"c":2.25,"h":2.25,"l":2.25,"n":20,"o":2.25,"t":"2026-10-19T18:30:00Z","v":960,"vw":2.25},{"c":2.255,"h":2.255,"l":2.255,"n":4,"o":2.255,"t":"2026-10-19T18:35:00Z","v":215,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-10-19T18:40:00Z","v":643,"vw":2.255},{"c":2.245,"h":2.25,"l":2.245,"n":25,"o":2.25,"t":"2026-10-19T18:50:00Z","v":1813,"vw":2.24763},{"c":2.26,"h":2.265,"l":2.245,"n":48,"o":2.245,"t":"2026-10-19T18:55:00Z","v":8485,"vw":2.254136},{"c":2.25,"h":2.25,"l":2.25,"n":29,"o":2.25,"t":"2026-10-19T19:05:00Z","v":1536,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-19T19:15:00Z","v":253,"vw":2.25},{"c":2.26,"h":2.26,"l":2.255,"n":16,"o":2.255,"t":"2026-10-19T19:20:00Z","v":7363,"vw":2.255423},{"c":2.26,"h":2.26,"l":2.255,"n":75,"o":2.26,"t":"2026-10-19T19:30:00Z","v":5317,"vw":2.259829},{"c":2.265,"h":2.265,"l":2.26,"n":45,"o":2.26,"t":"2026-10-19T19:35:00Z","v":2726,"vw":2.260281},{"c":2.27,"h":2.27,"l":2.27,"n":11,"o":2.27,"t":"2026-10-19T19:40:00Z","v":632,"vw":2.27},{"c":2.27,"h":2.275,"l":2.27,"n":34,"o":2.275,"t":"2026-10-19T19:45:00Z","v":1490,"vw":2.270467},{"c":2.26,"h":2.265,"l":2.26,"n":36,"o":2.265,"t":"2026-10-19T19:50:00Z","v":2924,"vw":2.260237},{"c":2.25,"h":2.265,"l":2.25,"n":124,"o":2.265,"t":"2026-10-19T19:55:00Z","v":9998,"vw":2.259927},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-10-19T20:00:00Z","v":17990,"vw":2.25},{"c":2.21,"h":2.21,"l":2.15,"n":27,"o":2.15,"t":"2026-10-19T20:05:00Z","v":1277,"vw":2.18525},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T20:10:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-19T20:30:00Z","v":359,"vw":2.2},{"c":2.27,"h":2.27,"l":2.21,"n":91,"o":2.21,"t":"2026-10-20T13:30:00Z","v":10584,"vw":2.232212},{"c":2.26,"h":2.27,"l":2.26,"n":22,"o":2.27,"t":"2026-10-20T13:40:00Z","v":716,"vw":2.2675},{"c":2.25,"h":2.26,"l":2.25,"n":4,"o":2.26,"t":"2026-10-20T13:45:00Z","v":291,"vw":2.255},{"c":2.26,"h":2.27,"l":2.26,"n":5,"o":2.268,"t":"2026-10-20T13:55:00Z","v":304,"vw":2.266},{"c":2.25,"h":2.27,"l":2.25,"n":7,"o":2.27,"t":"2026-10-20T14:00:00Z","v":327,"vw":2.26},{"c":2.245,"h":2.255,"l":2.23,"n":53,"o":2.25,"t":"2026-10-20T14:05:00Z","v":3052,"vw":2.244524},{"c":2.23,"h":2.24,"l":2.23,"n":11,"o":2.24,"t":"2026-10-20T14:10:00Z","v":1405,"vw":2.236785},{"c":2.23,"h":2.25,"l":2.23,"n":28,"o":2.23,"t":"2026-10-20T14:15:00Z","v":3104,"vw":2.233926},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-20T14:20:00Z","v":212,"vw":2.24},{"c":2.23,"h":2.23,"l":2.225,"n":31,"o":2.23,"t":"2026-10-20T14:25:00Z","v":1595,"vw":2.2295},{"c":2.24,"h":2.24,"l":2.23,"n":14,"o":2.23,"t":"2026-10-20T14:30:00Z","v":529,"vw":2.236667},{"c":2.22,"h":2.24,"l":2.22,"n":41,"o":2.24,"t":"2026-10-20T14:35:00Z","v":3452,"vw":2.225142},{"c":2.2088,"h":2.22,"l":2.2,"n":38,"o":2.22,"t":"2026-10-20T14:40:00Z","v":4684,"vw":2.209031},{"c":2.2,"h":2.2,"l":2.2,"n":12,"o":2.2,"t":"2026-10-20T14:45:00Z","v":386,"vw":2.2},{"c":2.21,"h":2.21,"l":2.2,"n":28,"o":2.2,"t":"2026-10-20T14:50:00Z","v":1481,"vw":2.202222},{"c":2.235,"h":2.235,"l":2.225,"n":14,"o":2.225,"t":"2026-10-20T14:55:00Z","v":804,"vw":2.230686},{"c":2.225,"h":2.23,"l":2.225,"n":13,"o":2.23,"t":"2026-10-20T15:00:00Z","v":840,"vw":2.228747},{"c":2.22,"h":2.235,"l":2.22,"n":71,"o":2.23,"t":"2026-10-20T15:10:00Z","v":4309,"vw":2.229793},{"c":2.22,"h":2.22,"l":2.22,"n":8,"o":2.22,"t":"2026-10-20T15:20:00Z","v":427,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":16,"o":2.21,"t":"2026-10-20T15:25:00Z","v":759,"vw":2.21},{"c":2.21,"h":2.21,"l":2.205,"n":22,"o":2.21,"t":"2026-10-20T15:30:00Z","v":905,"vw":2.209167},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-20T15:35:00Z","v":300,"vw":2.21},{"c":2.215,"h":2.215,"l":2.215,"n":2,"o":2.215,"t":"2026-10-20T15:40:00Z","v":101,"vw":2.215},{"c":2.21,"h":2.215,"l":2.21,"n":5,"o":2.215,"t":"2026-10-20T15:50:00Z","v":529,"vw":2.212959},{"c":2.21,"h":2.21,"l":2.205,"n":33,"o":2.205,"t":"2026-10-20T15:55:00Z","v":1852,"vw":2.207917},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-20T16:05:00Z","v":100,"vw":2.205},{"c":2.195,"h":2.2,"l":2.19,"n":143,"o":2.2,"t":"2026-10-20T16:15:00Z","v":24313,"vw":2.194148},{"c":2.19,"h":2.205,"l":2.19,"n":101,"o":2.195,"t":"2026-10-20T16:20:00Z","v":29444,"vw":2.193378},{"c":2.2,"h":2.2,"l":2.2,"n":19,"o":2.2,"t":"2026-10-20T16:25:00Z","v":1061,"vw":2.2},{"c":2.2,"h":2.2,"l":2.195,"n":9,"o":2.195,"t":"2026-10-20T16:30:00Z","v":489,"vw":2.198333},{"c":2.205,"h":2.205,"l":2.2,"n":16,"o":2.2,"t":"2026-10-20T16:35:00Z","v":1144,"vw":2.200543},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T16:45:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.205,"l":2.2,"n":7,"o":2.205,"t":"2026-10-20T17:00:00Z","v":467,"vw":2.203333},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-10-20T17:10:00Z","v":162,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T17:15:00Z","v":202,"vw":2.2},{"c":2.205,"h":2.205,"l":2.2,"n":7,"o":2.2,"t":"2026-10-20T17:35:00Z","v":345,"vw":2.2025},{"c":2.205,"h":2.205,"l":2.205,"n":8,"o":2.205,"t":"2026-10-20T17:45:00Z","v":470,"vw":2.205},{"c":2.2,"h":2.205,"l":2.2,"n":4,"o":2.205,"t":"2026-10-20T17:50:00Z","v":360,"vw":2.203333},{"c":2.2,"h":2.205,"l":2.2,"n":7,"o":2.205,"t":"2026-10-20T17:55:00Z","v":454,"vw":2.202561},{"c":2.205,"h":2.205,"l":2.205,"n":3,"o":2.205,"t":"2026-10-20T18:10:00Z","v":126,"vw":2.205},{"c":2.215,"h":2.215,"l":2.21,"n":34,"o":2.21,"t":"2026-10-20T18:15:00Z","v":2585,"vw":2.210525},{"c":2.21,"h":2.21,"l":2.21,"n":17,"o":2.21,"t":"2026-10-20T18:30:00Z","v":1488,"vw":2.21},{"c":2.205,"h":2.205,"l":2.205,"n":2,"o":2.205,"t":"2026-10-20T18:40:00Z","v":176,"vw":2.205},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T18:45:00Z","v":300,"vw":2.2},{"c":2.215,"h":2.215,"l":2.21,"n":62,"o":2.21,"t":"2026-10-20T19:00:00Z","v":3914,"vw":2.210201},{"c":2.215,"h":2.215,"l":2.215,"n":6,"o":2.215,"t":"2026-10-20T19:05:00Z","v":207,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-20T19:20:00Z","v":100,"vw":2.215},{"c":2.24,"h":2.24,"l":2.22,"n":61,"o":2.22,"t":"2026-10-20T19:25:00Z","v":12577,"vw":2.232774},{"c":2.245,"h":2.245,"l":2.245,"n":4,"o":2.245,"t":"2026-10-20T19:30:00Z","v":108,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":4,"o":2.245,"t":"2026-10-20T19:35:00Z","v":261,"vw":2.245},{"c":2.25,"h":2.25,"l":2.25,"n":15,"o":2.25,"t":"2026-10-20T19:40:00Z","v":1844,"vw":2.25},{"c":2.25,"h":2.265,"l":2.25,"n":81,"o":2.26,"t":"2026-10-20T19:45:00Z","v":5571,"vw":2.258436},{"c":2.24,"h":2.245,"l":2.24,"n":62,"o":2.245,"t":"2026-10-20T19:50:00Z","v":1675,"vw":2.24077},{"c":2.2,"h":2.23,"l":2.2,"n":225,"o":2.23,"t":"2026-10-20T19:55:00Z","v":17463,"vw":2.205982},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-20T20:00:00Z","v":12228,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-21T13:30:00Z","v":1279,"vw":2.2},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-21T13:40:00Z","v":582,"vw":2.18},{"c":2.1833,"h":2.1833,"l":2.1833,"n":1,"o":2.1833,"t":"2026-10-21T13:45:00Z","v":100,"vw":2.1833},{"c":2.17,"h":2.1732,"l":2.17,"n":34,"o":2.172,"t":"2026-10-21T13:50:00Z","v":1619,"vw":2.170562},{"c":2.15,"h":2.1688,"l":2.15,"n":20,"o":2.16,"t":"2026-10-21T14:00:00Z","v":1361,"vw":2.165639},{"c":2.15,"h":2.15,"l":2.15,"n":28,"o":2.15,"t":"2026-10-21T14:05:00Z","v":726,"vw":2.15},{"c":2.14,"h":2.15,"l":2.14,"n":15,"o":2.1402,"t":"2026-10-21T14:10:00Z","v":967,"vw":2.143463},{"c":2.13,"h":2.13,"l":2.13,"n":48,"o":2.13,"t":"2026-10-21T14:20:00Z","v":1072,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":23,"o":2.13,"t":"2026-10-21T14:25:00Z","v":344,"vw":2.13},{"c":2.13,"h":2.14,"l":2.13,"n":108,"o":2.13,"t":"2026-10-21T14:35:00Z","v":4116,"vw":2.13366},{"c":2.105,"h":2.13,"l":2.105,"n":40,"o":2.13,"t":"2026-10-21T14:40:00Z","v":3180,"vw":2.118976},{"c":2.115,"h":2.115,"l":2.115,"n":1,"o":2.115,"t":"2026-10-21T14:45:00Z","v":354,"vw":2.115},{"c":2.105,"h":2.109,"l":2.1,"n":28,"o":2.1,"t":"2026-10-21T14:50:00Z","v":3059,"vw":2.106563},{"c":2.125,"h":2.13,"l":2.105,"n":68,"o":2.105,"t":"2026-10-21T15:00:00Z","v":10259,"vw":2.111392},{"c":2.14,"h":2.14,"l":2.12,"n":44,"o":2.12,"t":"2026-10-21T15:10:00Z","v":4114,"vw":2.128069},{"c":2.14,"h":2.14,"l":2.14,"n":21,"o":2.14,"t":"2026-10-21T15:20:00Z","v":825,"vw":2.14},{"c":2.16,"h":2.16,"l":2.15,"n":34,"o":2.15,"t":"2026-10-21T15:30:00Z","v":3721,"vw":2.15147},{"c":2.16,"h":2.16,"l":2.155,"n":19,"o":2.155,"t":"2026-10-21T15:45:00Z","v":4801,"vw":2.155584},{"c":2.1688,"h":2.1688,"l":2.1688,"n":3,"o":2.1688,"t":"2026-10-21T15:55:00Z","v":118,"vw":2.1688},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-10-21T16:00:00Z","v":102,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":5,"o":2.165,"t":"2026-10-21T16:10:00Z","v":203,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-10-21T16:20:00Z","v":110,"vw":2.165},{"c":2.175,"h":2.175,"l":2.165,"n":29,"o":2.165,"t":"2026-10-21T16:35:00Z","v":1101,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":11,"o":2.17,"t":"2026-10-21T16:40:00Z","v":517,"vw":2.17},{"c":2.165,"h":2.165,"l":2.1611,"n":2,"o":2.1611,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.1624},{"c":2.165,"h":2.165,"l":2.16,"n":16,"o":2.16,"t":"2026-10-21T17:15:00Z","v":831,"vw":2.1625},{"c":2.171,"h":2.175,"l":2.165,"n":34,"o":2.165,"t":"2026-10-21T17:20:00Z","v":2035,"vw":2.169746},{"c":2.175,"h":2.175,"l":2.17,"n":4,"o":2.17,"t":"2026-10-21T17:25:00Z","v":272,"vw":2.172177},{"c":2.175,"h":2.175,"l":2.175,"n":3,"o":2.175,"t":"2026-10-21T17:40:00Z","v":209,"vw":2.175},{"c":2.185,"h":2.185,"l":2.175,"n":34,"o":2.175,"t":"2026-10-21T17:45:00Z","v":4574,"vw":2.179784},{"c":2.185,"h":2.185,"l":2.185,"n":4,"o":2.185,"t":"2026-10-21T18:00:00Z","v":157,"vw":2.185},{"c":2.185,"h":2.185,"l":2.18,"n":35,"o":2.18,"t":"2026-10-21T18:10:00Z","v":1774,"vw":2.182069},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-21T18:25:00Z","v":100,"vw":2.18},{"c":2.19,"h":2.19,"l":2.18,"n":9,"o":2.185,"t":"2026-10-21T18:30:00Z","v":492,"vw":2.185},{"c":2.185,"h":2.185,"l":2.185,"n":8,"o":2.185,"t":"2026-10-21T18:45:00Z","v":275,"vw":2.185},{"c":2.18,"h":2.18,"l":2.175,"n":29,"o":2.18,"t":"2026-10-21T18:50:00Z","v":1536,"vw":2.179496},{"c":2.19,"h":2.19,"l":2.18,"n":124,"o":2.18,"t":"2026-10-21T18:55:00Z","v":8518,"vw":2.183322},{"c":2.195,"h":2.195,"l":2.195,"n":11,"o":2.195,"t":"2026-10-21T19:00:00Z","v":349,"vw":2.195},{"c":2.195,"h":2.195,"l":2.195,"n":3,"o":2.195,"t":"2026-10-21T19:05:00Z","v":109,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":29,"o":2.19,"t":"2026-10-21T19:10:00Z","v":2287,"vw":2.19},{"c":2.205,"h":2.205,"l":2.19,"n":26,"o":2.19,"t":"2026-10-21T19:15:00Z","v":1405,"vw":2.199375},{"c":2.2,"h":2.2,"l":2.2,"n":40,"o":2.2,"t":"2026-10-21T19:20:00Z","v":2135,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-21T19:25:00Z","v":150,"vw":2.2},{"c":2.205,"h":2.21,"l":2.2,"n":15,"o":2.21,"t":"2026-10-21T19:35:00Z","v":1010,"vw":2.206915},{"c":2.205,"h":2.205,"l":2.205,"n":13,"o":2.205,"t":"2026-10-21T19:40:00Z","v":410,"vw":2.205},{"c":2.2,"h":2.21,"l":2.2,"n":42,"o":2.205,"t":"2026-10-21T19:45:00Z","v":1955,"vw":2.203707},{"c":2.2,"h":2.2,"l":2.195,"n":33,"o":2.2,"t":"2026-10-21T19:50:00Z","v":1563,"vw":2.199484},{"c":2.185,"h":2.205,"l":2.18,"n":307,"o":2.2,"t":"2026-10-21T19:55:00Z","v":19155,"vw":2.194174},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-21T20:00:00Z","v":15250,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-21T20:40:00Z","v":99696,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":4,"o":2.19,"t":"2026-10-22T13:30:00Z","v":1061,"vw":2.188135},{"c":2.21,"h":2.21,"l":2.19,"n":46,"o":2.19,"t":"2026-10-22T13:35:00Z","v":2357,"vw":2.200982},{"c":2.215,"h":2.215,"l":2.21,"n":11,"o":2.21,"t":"2026-10-22T13:40:00Z","v":362,"vw":2.211667},{"c":2.22,"h":2.22,"l":2.22,"n":28,"o":2.22,"t":"2026-10-22T13:45:00Z","v":516,"vw":2.22},{"c":2.2,"h":2.22,"l":2.2,"n":104,"o":2.22,"t":"2026-10-22T13:50:00Z","v":1645,"vw":2.206541},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-22T13:55:00Z","v":192,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":18,"o":2.2,"t":"2026-10-22T14:05:00Z","v":308,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":12,"o":2.19,"t":"2026-10-22T14:10:00Z","v":369,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":8,"o":2.19,"t":"2026-10-22T14:15:00Z","v":177,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T14:20:00Z","v":200,"vw":2.19},{"c":2.19,"h":2.19,"l":2.17,"n":37,"o":2.18,"t":"2026-10-22T14:35:00Z","v":3356,"vw":2.183439},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-22T14:50:00Z","v":292,"vw":2.19},{"c":2.21,"h":2.21,"l":2.2,"n":47,"o":2.2,"t":"2026-10-22T14:55:00Z","v":1073,"vw":2.203571},{"c":2.21,"h":2.22,"l":2.21,"n":4,"o":2.22,"t":"2026-10-22T15:10:00Z","v":266,"vw":2.215},{"c":2.22,"h":2.22,"l":2.22,"n":7,"o":2.22,"t":"2026-10-22T15:15:00Z","v":124,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":11,"o":2.23,"t":"2026-10-22T15:20:00Z","v":180,"vw":2.23},{"c":2.22,"h":2.23,"l":2.22,"n":15,"o":2.23,"t":"2026-10-22T15:25:00Z","v":859,"vw":2.228088},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-10-22T15:35:00Z","v":100,"vw":2.225},{"c":2.22,"h":2.2214,"l":2.22,"n":22,"o":2.2214,"t":"2026-10-22T15:40:00Z","v":1874,"vw":2.220484},{"c":2.2111,"h":2.215,"l":2.21,"n":19,"o":2.21,"t":"2026-10-22T15:50:00Z","v":1381,"vw":2.213049},{"c":2.22,"h":2.22,"l":2.22,"n":19,"o":2.22,"t":"2026-10-22T15:55:00Z","v":1137,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":7,"o":2.22,"t":"2026-10-22T16:00:00Z","v":325,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":26,"o":2.22,"t":"2026-10-22T16:10:00Z","v":1284,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T16:15:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.23,"l":2.22,"n":50,"o":2.23,"t":"2026-10-22T16:20:00Z","v":2491,"vw":2.22645},{"c":2.22,"h":2.225,"l":2.22,"n":8,"o":2.225,"t":"2026-10-22T16:25:00Z","v":373,"vw":2.2225},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-22T16:30:00Z","v":271,"vw":2.22},{"c":2.225,"h":2.225,"l":2.22,"n":44,"o":2.22,"t":"2026-10-22T16:40:00Z","v":3103,"vw":2.220206},{"c":2.22,"h":2.22,"l":2.22,"n":33,"o":2.22,"t":"2026-10-22T16:45:00Z","v":1873,"vw":2.22},{"c":2.225,"h":2.225,"l":2.22,"n":4,"o":2.22,"t":"2026-10-22T16:50:00Z","v":622,"vw":2.221667},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-22T16:55:00Z","v":100,"vw":2.23},{"c":2.215,"h":2.22,"l":2.215,"n":25,"o":2.22,"t":"2026-10-22T17:00:00Z","v":1608,"vw":2.21625},{"c":2.22,"h":2.22,"l":2.22,"n":40,"o":2.22,"t":"2026-10-22T17:05:00Z","v":2820,"vw":2.22},{"c":2.205,"h":2.215,"l":2.205,"n":21,"o":2.215,"t":"2026-10-22T17:15:00Z","v":1532,"vw":2.210315},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-22T17:20:00Z","v":150,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":13,"o":2.2,"t":"2026-10-22T17:25:00Z","v":572,"vw":2.1975},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-22T17:30:00Z","v":100,"vw":2.195},{"c":2.1999,"h":2.1999,"l":2.195,"n":4,"o":2.195,"t":"2026-10-22T17:35:00Z","v":1019,"vw":2.199395},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T17:40:00Z","v":200,"vw":2.19},{"c":2.195,"h":2.195,"l":2.195,"n":11,"o":2.195,"t":"2026-10-22T17:45:00Z","v":1121,"vw":2.195},{"c":2.19,"h":2.19,"l":2.19,"n":21,"o":2.19,"t":"2026-10-22T17:50:00Z","v":706,"vw":2.19},{"c":2.185,"h":2.19,"l":2.185,"n":13,"o":2.19,"t":"2026-10-22T17:55:00Z","v":523,"vw":2.188333},{"c":2.185,"h":2.185,"l":2.185,"n":3,"o":2.185,"t":"2026-10-22T18:00:00Z","v":122,"vw":2.185},{"c":2.165,"h":2.18,"l":2.165,"n":84,"o":2.18,"t":"2026-10-22T18:10:00Z","v":5059,"vw":2.171974},{"c":2.165,"h":2.1694,"l":2.16,"n":57,"o":2.1694,"t":"2026-10-22T18:20:00Z","v":6071,"vw":2.1634},{"c":2.165,"h":2.165,"l":2.165,"n":10,"o":2.165,"t":"2026-10-22T18:45:00Z","v":3364,"vw":2.165},{"c":2.16,"h":2.16,"l":2.16,"n":33,"o":2.16,"t":"2026-10-22T18:50:00Z","v":622,"vw":2.16},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-22T18:55:00Z","v":100,"vw":2.155},{"c":2.14,"h":2.15,"l":2.14,"n":26,"o":2.15,"t":"2026-10-22T19:00:00Z","v":2254,"vw":2.143333},{"c":2.14,"h":2.14,"l":2.135,"n":91,"o":2.135,"t":"2026-10-22T19:05:00Z","v":4676,"vw":2.138128},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-10-22T19:10:00Z","v":100,"vw":2.135},{"c":2.13,"h":2.135,"l":2.13,"n":6,"o":2.135,"t":"2026-10-22T19:15:00Z","v":396,"vw":2.133333},{"c":2.135,"h":2.135,"l":2.135,"n":2,"o":2.135,"t":"2026-10-22T19:25:00Z","v":106,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-10-22T19:30:00Z","v":100,"vw":2.135},{"c":2.12,"h":2.13,"l":2.12,"n":75,"o":2.13,"t":"2026-10-22T19:35:00Z","v":1781,"vw":2.124127},{"c":2.125,"h":2.125,"l":2.115,"n":26,"o":2.115,"t":"2026-10-22T19:45:00Z","v":1403,"vw":2.121959},{"c":2.13,"h":2.135,"l":2.13,"n":35,"o":2.13,"t":"2026-10-22T19:50:00Z","v":3426,"vw":2.132308},{"c":2.15,"h":2.15,"l":2.115,"n":114,"o":2.12,"t":"2026-10-22T19:55:00Z","v":14140,"vw":2.13154},{"c":2.15,"h":2.15,"l":2.15,"n":7,"o":2.15,"t":"2026-10-22T20:00:00Z","v":15615,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T20:25:00Z","v":199392,"vw":2.15}],"history":[{"c":3.99,"h":4.05,"l":3.78,"n":3913,"o":3.97,"t":"2024-10-21T04:00:00Z","v":474608,"vw":3.944851},{"c":3.82,"h":3.96,"l":3.6333,"n":3023,"o":3.96,"t":"2024-10-22T04:00:00Z","v":378511,"vw":3.782668},{"c":3.88,"h":3.9,"l":3.65,"n":3610,"o":3.77,"t":"2024-10-23T04:00:00Z","v":310009,"vw":3.779931},{"c":3.67,"h":3.92,"l":3.63,"n":2525,"o":3.88,"t":"2024-10-24T04:00:00Z","v":233294,"vw":3.727333},{"c":3.54,"h":3.76,"l":3.49,"n":2481,"o":3.7,"t":"2024-10-25T04:00:00Z","v":239221,"vw":3.596129},{"c":3.5,"h":3.58,"l":3.35,"n":2960,"o":3.54,"t":"2024-10-28T04:00:00Z","v":293998,"vw":3.452673},{"c":3.72,"h":3.77,"l":3.42,"n":3540,"o":3.51,"t":"2024-10-29T04:00:00Z","v":632431,"vw":3.628923},{"c":3.76,"h":3.77,"l":3.585,"n":2865,"o":3.71,"t":"2024-10-30T04:00:00Z","v":232088,"vw":3.680276},{"c":3.63,"h":3.77,"l":3.55,"n":3153,"o":3.77,"t":"2024-10-31T04:00:00Z","v":288828,"vw":3.627484},{"c":3.6,"h":3.72,"l":3.57,"n":3428,"o":3.67,"t":"2024-11-01T04:00:00Z","v":286396,"vw":3.619795},{"c":3.57,"h":3.595,"l":3.285,"n":4492,"o":3.52,"t":"2024-11-04T05:00:00Z","v":581315,"vw":3.45892},{"c":3.55,"h":3.615,"l":3.4,"n":3421,"o":3.52,"t":"2024-11-05T05:00:00Z","v":419493,"vw":3.506044},{"c":3.87,"h":3.89,"l":3.5503,"n":4287,"o":3.73,"t":"2024-11-06T05:00:00Z","v":494681,"vw":3.768557},{"c":3.9,"h":3.94,"l":3.58,"n":5065,"o":3.87,"t":"2024-11-07T05:00:00Z","v":700170,"vw":3.802224},{"c":3.96,"h":4.135,"l":3.74,"n":4512,"o":3.86,"t":"2024-11-08T05:00:00Z","v":514606,"vw":3.976725},{"c":4.07,"h":4.41,"l":3.79,"n":5222,"o":4.02,"t":"2024-11-11T05:00:00Z","v":660896,"vw":4.10975},{"c":4.05,"h":4.14,"l":3.89,"n":3603,"o":4.07,"t":"2024-11-12T05:00:00Z","v":348051,"vw":4.003125},{"c":4,"h":4.09,"l":3.87,"n":3085,"o":4.09,"t":"2024-11-13T05:00:00Z","v":318179,"vw":3.972344},{"c":4.04,"h":4.06,"l":3.885,"n":3697,"o":4,"t":"2024-11-14T05:00:00Z","v":309687,"vw":4.00462},{"c":4.09,"h":4.165,"l":3.98,"n":1768,"o":4.08,"t":"2024-11-15T05:00:00Z","v":126564,"vw":4.095363},{"c":4.04,"h":4.1386,"l":4.021,"n":2357,"o":4.08,"t":"2024-11-18T05:00:00Z","v":143715,"vw":4.061903},{"c":3.96,"h":4.01,"l":3.81,"n":3120,"o":4.01,"t":"2024-11-19T05:00:00Z","v":316944,"vw":3.930005},{"c":3.96,"h":4,"l":3.83,"n":1632,"o":3.93,"t":"2024-11-20T05:00:00Z","v":100429,"vw":3.940422},{"c":3.92,"h":3.97,"l":3.86,"n":3009,"o":3.96,"t":"2024-11-21T05:00:00Z","v":299723,"vw":3.921979},{"c":3.96,"h":4.18,"l":3.925,"n":3212,"o":3.98,"t":"2024-11-22T05:00:00Z","v":362996,"vw":4.019443},{"c":4.16,"h":4.45,"l":4,"n":5168,"o":4.02,"t":"2024-11-25T05:00:00Z","v":457783,"vw":4.189976},{"c":3.97,"h":4.21,"l":3.82,"n":4434,"o":4.14,"t":"2024-11-26T05:00:00Z","v":444237,"vw":3.963828},{"c":4.04,"h":4.135,"l":3.9001,"n":3952,"o":4.02,"t":"2024-11-27T05:00:00Z","v":272025,"vw":4.03374},{"c":4.29,"h":4.29,"l":4.01,"n":3049,"o":4.09,"t":"2024-11-29T05:00:00Z","v":197395,"vw":4.18833},{"c":4.57,"h":4.755,"l":4.23,"n":6725,"o":4.31,"t":"2024-12-02T05:00:00Z","v":590464,"vw":4.583027},{"c":4.58,"h":4.79,"l":4.38,"n":9368,"o":4.71,"t":"2024-12-03T05:00:00Z","v":969685,"vw":4.527365},{"c":3.43,"h":3.48,"l":3,"n":21520,"o":3.31,"t":"2024-12-04T05:00:00Z","v":3179599,"vw":3.233764},{"c":3.64,"h":3.64,"l":3.18,"n":9691,"o":3.32,"t":"2024-12-05T05:00:00Z","v":1192119,"vw":3.468438},{"c":4.16,"h":4.23,"l":3.76,"n":8806,"o":3.78,"t":"2024-12-06T05:00:00Z","v":1144337,"vw":4.076235},{"c":4.02,"h":4.1466,"l":3.75,"n":8874,"o":4.09,"t":"2024-12-09T05:00:00Z","v":951311,"vw":3.927368},{"c":4.05,"h":4.186,"l":3.9,"n":5324,"o":4.08,"t":"2024-12-10T05:00:00Z","v":464767,"vw":4.060852},{"c":4.14,"h":4.31,"l":3.97,"n":5716,"o":4.08,"t":"2024-12-11T05:00:00Z","v":652270,"vw":4.164243},{"c":4.22,"h":4.23,"l":3.95,"n":5070,"o":4.1,"t":"2024-12-12T05:00:00Z","v":521823,"vw":4.115646},{"c":4.45,"h":4.46,"l":4.11,"n":7351,"o":4.22,"t":"2024-12-13T05:00:00Z","v":734158,"vw":4.282889},{"c":4.27,"h":4.59,"l":4.265,"n":6343,"o":4.42,"t":"2024-12-16T05:00:00Z","v":624540,"vw":4.373715},{"c":4.54,"h":4.59,"l":4.265,"n":5062,"o":4.31,"t":"2024-12-17T05:00:00Z","v":500513,"vw":4.490406},{"c":4.38,"h":4.63,"l":4.35,"n":5326,"o":4.54,"t":"2024-12-18T05:00:00Z","v":548012,"vw":4.468987},{"c":4.66,"h":4.71,"l":4.345,"n":4750,"o":4.41,"t":"2024-12-19T05:00:00Z","v":386982,"vw":4.580003},{"c":4.78,"h":4.9,"l":4.53,"n":5807,"o":4.58,"t":"2024-12-20T05:00:00Z","v":1477553,"vw":4.770673},{"c":4.86,"h":4.88,"l":4.57,"n":5245,"o":4.74,"t":"2024-12-23T05:00:00Z","v":345662,"vw":4.767648},{"c":4.97,"h":4.99,"l":4.63,"n":3385,"o":4.85,"t":"2024-12-24T05:00:00Z","v":1138175,"vw":4.867865},{"c":5.32,"h":5.32,"l":4.92,"n":4595,"o":4.94,"t":"2024-12-26T05:00:00Z","v":260109,"vw":5.173377},{"c":5.28,"h":5.43,"l":5.0901,"n":7786,"o":5.3,"t":"2024-12-27T05:00:00Z","v":520031,"vw":5.262879},{"c":5.19,"h":5.33,"l":5.01,"n":5245,"o":5.22,"t":"2024-12-30T05:00:00Z","v":389992,"vw":5.21011},{"c":5.23,"h":5.4619,"l":5.19,"n":5214,"o":5.25,"t":"2024-12-31T05:00:00Z","v":369935,"vw":5.297241},{"c":5.28,"h":5.6899,"l":5,"n":5286,"o":5.23,"t":"2025-01-02T05:00:00Z","v":460880,"vw":5.28131},{"c":5.68,"h":5.695,"l":5.21,"n":4544,"o":5.28,"t":"2025-01-03T05:00:00Z","v":271261,"vw":5.531089},{"c":5.66,"h":5.75,"l":5.41,"n":5151,"o":5.62,"t":"2025-01-06T05:00:00Z","v":324124,"vw":5.60815},{"c":5.67,"h":5.82,"l":5.45,"n":3282,"o":5.65,"t":"2025-01-07T05:00:00Z","v":197201,"vw":5.61297},{"c":5.86,"h":5.88,"l":5.48,"n":2973,"o":5.67,"t":"2025-01-08T05:00:00Z","v":176969,"vw":5.767404},{"c":5.67,"h":5.9988,"l":5.67,"n":4070,"o":5.85,"t":"2025-01-10T05:00:00Z","v":302884,"vw":5.767233},{"c":5.72,"h":5.77,"l":5.46,"n":4190,"o":5.67,"t":"2025-01-13T05:00:00Z","v":206817,"vw":5.688156},{"c":5.85,"h":5.92,"l":5.6,"n":4410,"o":5.76,"t":"2025-01-14T05:00:00Z","v":257032,"vw":5.804036},{"c":6.02,"h":6.1,"l":5.77,"n":4203,"o":6,"t":"2025-01-15T05:00:00Z","v":290639,"vw":5.966911},{"c":6,"h":6.24,"l":5.91,"n":4453,"o":6.16,"t":"2025-01-16T05:00:00Z","v":279768,"vw":6.029456},{"c":6.27,"h":6.29,"l":5.99,"n":4575,"o":6.08,"t":"2025-01-17T05:00:00Z","v":286853,"vw":6.199629},{"c":6.27,"h":6.57,"l":6.02,"n":4443,"o":6.31,"t":"2025-01-21T05:00:00Z","v":340682,"vw":6.253632},{"c":6.41,"h":6.465,"l":6.205,"n":3589,"o":6.28,"t":"2025-01-22T05:00:00Z","v":233762,"vw":6.373006},{"c":6.56,"h":6.591,"l":6.3655,"n":3119,"o":6.37,"t":"2025-01-23T05:00:00Z","v":230941,"vw":6.523113},{"c":6.52,"h":6.68,"l":6.4017,"n":3219,"o":6.56,"t":"2025-01-24T05:00:00Z","v":267553,"vw":6.562013},{"c":6.44,"h":6.58,"l":6.3679,"n":3747,"o":6.44,"t":"2025-01-27T05:00:00Z","v":234975,"vw":6.469354},{"c":6.64,"h":6.655,"l":6.405,"n":3356,"o":6.49,"t":"2025-01-28T05:00:00Z","v":194292,"vw":6.573995},{"c":6.54,"h":6.71,"l":6.46,"n":4393,"o":6.62,"t":"2025-01-29T05:00:00Z","v":329918,"vw":6.59597},{"c":6.71,"h":6.76,"l":6.4,"n":4952,"o":6.57,"t":"2025-01-30T05:00:00Z","v":542099,"vw":6.675145},{"c":7.06,"h":7.185,"l":6.63,"n":5615,"o":6.68,"t":"2025-01-31T05:00:00Z","v":431447,"vw":6.933031},{"c":6.6,"h":6.91,"l":6.54,"n":5711,"o":6.79,"t":"2025-02-03T05:00:00Z","v":479339,"vw":6.708061},{"c":6.68,"h":6.72,"l":6.54,"n":3186,"o":6.61,"t":"2025-02-04T05:00:00Z","v":205252,"vw":6.646469},{"c":6.43,"h":6.698,"l":6.06,"n":6690,"o":6.68,"t":"2025-02-05T05:00:00Z","v":1187508,"vw":6.241037},{"c":6.37,"h":6.55,"l":6.3003,"n":3934,"o":6.43,"t":"2025-02-06T05:00:00Z","v":237821,"vw":6.385429},{"c":6.41,"h":6.46,"l":6.27,"n":2844,"o":6.35,"t":"2025-02-07T05:00:00Z","v":208707,"vw":6.3821},{"c":6.34,"h":6.57,"l":6.26,"n":3101,"o":6.43,"t":"2025-02-10T05:00:00Z","v":199048,"vw":6.359822},{"c":6.39,"h":6.56,"l":6.18,"n":3337,"o":6.25,"t":"2025-02-11T05:00:00Z","v":275050,"vw":6.406983},{"c":6.31,"h":6.44,"l":6.18,"n":3713,"o":6.32,"t":"2025-02-12T05:00:00Z","v":393496,"vw":6.322555},{"c":6.34,"h":6.505,"l":6.15,"n":5240,"o":6.32,"t":"2025-02-13T05:00:00Z","v":425852,"vw":6.294244},{"c":6.31,"h":6.44,"l":6.21,"n":2243,"o":6.4,"t":"2025-02-14T05:00:00Z","v":155832,"vw":6.329439},{"c":6.21,"h":6.39,"l":6.19,"n":5518,"o":6.31,"t":"2025-02-18T05:00:00Z","v":361510,"vw":6.265891},{"c":6.23,"h":6.28,"l":5.95,"n":5395,"o":6.15,"t":"2025-02-19T05:00:00Z","v":379768,"vw":6.11988},{"c":6.21,"h":6.3,"l":6.1,"n":4149,"o":6.25,"t":"2025-02-20T05:00:00Z","v":311474,"vw":6.207508},{"c":6.02,"h":6.3,"l":5.87,"n":5524,"o":6.3,"t":"2025-02-21T05:00:00Z","v":463050,"vw":6.009438},{"c":6.1,"h":6.19,"l":5.94,"n":3767,"o":6.02,"t":"2025-02-24T05:00:00Z","v":221876,"vw":6.084343},{"c":6.11,"h":6.26,"l":6.0444,"n":2922,"o":6.21,"t":"2025-02-25T05:00:00Z","v":243857,"vw":6.123934},{"c":6.11,"h":6.14,"l":5.93,"n":3475,"o":6.11,"t":"2025-02-26T05:00:00Z","v":304413,"vw":6.070644},{"c":5.89,"h":6.15,"l":5.85,"n":3425,"o":6.15,"t":"2025-02-27T05:00:00Z","v":288280,"vw":5.943276},{"c":6,"h":6.0556,"l":5.81,"n":3415,"o":5.84,"t":"2025-02-28T05:00:00Z","v":275160,"vw":5.974983},{"c":6.08,"h":6.28,"l":6.01,"n":4295,"o":6.11,"t":"2025-03-03T05:00:00Z","v":317346,"vw":6.12533},{"c":5.79,"h":6.16,"l":5.76,"n":3243,"o":6.1,"t":"2025-03-04T05:00:00Z","v":295362,"vw":5.857689},{"c":6.04,"h":6.05,"l":5.7408,"n":2043,"o":5.8,"t":"2025-03-05T05:00:00Z","v":265762,"vw":5.923671},{"c":6.17,"h":6.34,"l":5.953,"n":3194,"o":5.99,"t":"2025-03-06T05:00:00Z","v":221691,"vw":6.203369},{"c":6.27,"h":6.3,"l":6.05,"n":3518,"o":6.17,"t":"2025-03-07T05:00:00Z","v":237803,"vw":6.214686},{"c":5.77,"h":6.25,"l":5.5,"n":4308,"o":6.1,"t":"2025-03-10T04:00:00Z","v":444289,"vw":5.839362},{"c":5.11,"h":5.79,"l":5.095,"n":3299,"o":5.78,"t":"2025-03-11T04:00:00Z","v":273818,"vw":5.311436},{"c":5.08,"h":5.3,"l":5.01,"n":2008,"o":5.21,"t":"2025-03-12T04:00:00Z","v":168792,"vw":5.124565},{"c":4.79,"h":5.08,"l":4.745,"n":2358,"o":5.08,"t":"2025-03-13T04:00:00Z","v":277363,"vw":4.840788},{"c":5.03,"h":5.085,"l":4.88,"n":3300,"o":4.93,"t":"2025-03-14T04:00:00Z","v":199426,"vw":5.013986},{"c":5.44,"h":5.44,"l":5.075,"n":2749,"o":5.09,"t":"2025-03-17T04:00:00Z","v":151529,"vw":5.321997},{"c":5.58,"h":5.62,"l":5.295,"n":2909,"o":5.35,"t":"2025-03-18T04:00:00Z","v":193536,"vw":5.495228},{"c":5.6,"h":5.92,"l":5.54,"n":4611,"o":5.65,"t":"2025-03-19T04:00:00Z","v":360072,"vw":5.670172},{"c":5.53,"h":5.76,"l":5.43,"n":3953,"o":5.53,"t":"2025-03-20T04:00:00Z","v":290950,"vw":5.542329},{"c":5.75,"h":6.95,"l":5.69,"n":6384,"o":6.94,"t":"2025-03-21T04:00:00Z","v":688349,"vw":5.961013},{"c":5.95,"h":6.22,"l":5.8146,"n":3676,"o":5.89,"t":"2025-03-24T04:00:00Z","v":469632,"vw":5.982339},{"c":5.6,"h":6.01,"l":5.49,"n":4076,"o":5.9,"t":"2025-03-25T04:00:00Z","v":468894,"vw":5.628434},{"c":5.44,"h":5.9807,"l":5.24,"n":3635,"o":5.59,"t":"2025-03-26T04:00:00Z","v":598835,"vw":5.628542},{"c":5.74,"h":5.84,"l":5.34,"n":3242,"o":5.44,"t":"2025-03-27T04:00:00Z","v":474858,"vw":5.67412},{"c":5.32,"h":5.75,"l":5.21,"n":2773,"o":5.69,"t":"2025-03-28T04:00:00Z","v":218589,"vw":5.353826},{"c":5.48,"h":5.58,"l":5.21,"n":1669,"o":5.21,"t":"2025-03-31T04:00:00Z","v":167303,"vw":5.431266},{"c":5.35,"h":5.57,"l":5.3225,"n":1832,"o":5.41,"t":"2025-04-01T04:00:00Z","v":189848,"vw":5.403349},{"c":5.53,"h":5.62,"l":5.27,"n":1388,"o":5.27,"t":"2025-04-02T04:00:00Z","v":391070,"vw":5.396209},{"c":4.8,"h":5.08,"l":4.52,"n":3985,"o":5.08,"t":"2025-04-03T04:00:00Z","v":460475,"vw":4.708002},{"c":4.74,"h":4.86,"l":4.37,"n":4281,"o":4.62,"t":"2025-04-04T04:00:00Z","v":440422,"vw":4.697095},{"c":4.78,"h":4.93,"l":4.42,"n":1740,"o":4.5,"t":"2025-04-07T04:00:00Z","v":218296,"vw":4.685179},{"c":4.59,"h":5.08,"l":4.51,"n":2201,"o":4.92,"t":"2025-04-08T04:00:00Z","v":213946,"vw":4.700309},{"c":5.11,"h":5.17,"l":4.5,"n":3194,"o":4.53,"t":"2025-04-09T04:00:00Z","v":496616,"vw":4.876984},{"c":5.17,"h":5.215,"l":4.85,"n":1836,"o":4.99,"t":"2025-04-10T04:00:00Z","v":124161,"vw":5.112368},{"c":5.25,"h":5.25,"l":5.1,"n":1649,"o":5.1,"t":"2025-04-11T04:00:00Z","v":118049,"vw":5.19651},{"c":5.23,"h":5.44,"l":5.16,"n":1734,"o":5.39,"t":"2025-04-14T04:00:00Z","v":123118,"vw":5.259401},{"c":5.53,"h":5.53,"l":5.175,"n":1984,"o":5.27,"t":"2025-04-15T04:00:00Z","v":169798,"vw":5.391178},{"c":5.85,"h":5.87,"l":5.4964,"n":3546,"o":5.52,"t":"2025-04-16T04:00:00Z","v":288464,"vw":5.762337},{"c":5.5,"h":5.95,"l":5.49,"n":2813,"o":5.84,"t":"2025-04-17T04:00:00Z","v":247828,"vw":5.616971},{"c":5.34,"h":5.41,"l":4.94,"n":1946,"o":5.41,"t":"2025-04-21T04:00:00Z","v":131755,"vw":5.212354},{"c":5.46,"h":5.5,"l":4.69,"n":3372,"o":4.88,"t":"2025-04-22T04:00:00Z","v":285634,"vw":5.180032},{"c":5.78,"h":5.865,"l":5.535,"n":1980,"o":5.64,"t":"2025-04-23T04:00:00Z","v":149921,"vw":5.741911},{"c":6.02,"h":6.04,"l":5.63,"n":2421,"o":5.8,"t":"2025-04-24T04:00:00Z","v":183746,"vw":5.936348},{"c":6.1,"h":6.13,"l":5.795,"n":2009,"o":5.94,"t":"2025-04-25T04:00:00Z","v":219685,"vw":6.005744},{"c":6.14,"h":6.33,"l":6.08,"n":2375,"o":6.13,"t":"2025-04-28T04:00:00Z","v":135468,"vw":6.160162},{"c":6.35,"h":6.4301,"l":6.05,"n":2026,"o":6.06,"t":"2025-04-29T04:00:00Z","v":166692,"vw":6.32701},{"c":6.35,"h":6.44,"l":6.03,"n":2119,"o":6.28,"t":"2025-04-30T04:00:00Z","v":124532,"vw":6.350266},{"c":6.35,"h":6.5222,"l":6.215,"n":2102,"o":6.34,"t":"2025-05-01T04:00:00Z","v":505999,"vw":6.415961},{"c":6.46,"h":6.69,"l":6.35,"n":2149,"o":6.51,"t":"2025-05-02T04:00:00Z","v":689446,"vw":6.495539},{"c":5.69,"h":6.37,"l":5.61,"n":2380,"o":6.37,"t":"2025-05-05T04:00:00Z","v":188622,"vw":5.772223},{"c":5.4,"h":5.68,"l":5.3,"n":3144,"o":5.62,"t":"2025-05-06T04:00:00Z","v":296996,"vw":5.446177},{"c":5.25,"h":5.49,"l":5.16,"n":2428,"o":5.44,"t":"2025-05-07T04:00:00Z","v":191811,"vw":5.313024},{"c":5.46,"h":5.58,"l":5.27,"n":1943,"o":5.27,"t":"2025-05-08T04:00:00Z","v":173186,"vw":5.454784},{"c":5.41,"h":5.445,"l":5.28,"n":1624,"o":5.4,"t":"2025-05-09T04:00:00Z","v":147304,"vw":5.370702},{"c":5.56,"h":5.8,"l":5.4874,"n":2839,"o":5.71,"t":"2025-05-12T04:00:00Z","v":220343,"vw":5.610436},{"c":5.74,"h":5.77,"l":5.33,"n":2573,"o":5.56,"t":"2025-05-13T04:00:00Z","v":272286,"vw":5.526658},{"c":5.8,"h":5.95,"l":5.76,"n":1349,"o":5.8,"t":"2025-05-14T04:00:00Z","v":111050,"vw":5.815551},{"c":5.58,"h":5.83,"l":5.57,"n":2962,"o":5.72,"t":"2025-05-15T04:00:00Z","v":184708,"vw":5.637035},{"c":5.81,"h":5.85,"l":5.46,"n":1897,"o":5.55,"t":"2025-05-16T04:00:00Z","v":155368,"vw":5.735448},{"c":5.82,"h":5.8605,"l":5.72,"n":1882,"o":5.72,"t":"2025-05-19T04:00:00Z","v":130135,"vw":5.813384},{"c":5.68,"h":6.08,"l":5.63,"n":2967,"o":5.88,"t":"2025-05-20T04:00:00Z","v":356027,"vw":5.818361},{"c":5.53,"h":5.74,"l":5.34,"n":1537,"o":5.56,"t":"2025-05-21T04:00:00Z","v":282543,"vw":5.577049},{"c":5.3,"h":5.56,"l":5.3,"n":2833,"o":5.56,"t":"2025-05-22T04:00:00Z","v":320653,"vw":5.372644},{"c":5.15,"h":5.25,"l":4.915,"n":4581,"o":5.15,"t":"2025-05-23T04:00:00Z","v":450618,"vw":5.103195},{"c":5.19,"h":5.365,"l":5.16,"n":2121,"o":5.23,"t":"2025-05-27T04:00:00Z","v":167287,"vw":5.233325},{"c":5.08,"h":5.28,"l":5.06,"n":1575,"o":5.12,"t":"2025-05-28T04:00:00Z","v":147445,"vw":5.129246},{"c":5.13,"h":5.265,"l":5.03,"n":2823,"o":5.15,"t":"2025-05-29T04:00:00Z","v":241623,"vw":5.156742},{"c":5.16,"h":5.2,"l":5.06,"n":1791,"o":5.15,"t":"2025-05-30T04:00:00Z","v":156691,"vw":5.142666},{"c":5.35,"h":5.535,"l":5.21,"n":2807,"o":5.22,"t":"2025-06-02T04:00:00Z","v":254362,"vw":5.39938},{"c":5.24,"h":5.41,"l":5.17,"n":2635,"o":5.32,"t":"2025-06-03T04:00:00Z","v":203352,"vw":5.247593},{"c":5.09,"h":5.295,"l":4.93,"n":3089,"o":5.28,"t":"2025-06-04T04:00:00Z","v":240729,"vw":5.079753},{"c":4.98,"h":5.21,"l":4.74,"n":4124,"o":5.15,"t":"2025-06-05T04:00:00Z","v":367301,"vw":4.933069},{"c":4.93,"h":5.3899,"l":4.75,"n":9439,"o":4.83,"t":"2025-06-06T04:00:00Z","v":714690,"vw":4.985277},{"c":4.91,"h":4.995,"l":4.745,"n":2014,"o":4.93,"t":"2025-06-09T04:00:00Z","v":188791,"vw":4.890089},{"c":4.96,"h":5.03,"l":4.765,"n":2303,"o":4.88,"t":"2025-06-10T04:00:00Z","v":172363,"vw":4.92747},{"c":4.84,"h":5.1075,"l":4.775,"n":2325,"o":5.02,"t":"2025-06-11T04:00:00Z","v":194659,"vw":4.890815},{"c":4.95,"h":4.97,"l":4.6,"n":1905,"o":4.8,"t":"2025-06-12T04:00:00Z","v":192762,"vw":4.841796},{"c":5.1,"h":5.225,"l":4.805,"n":2413,"o":4.84,"t":"2025-06-13T04:00:00Z","v":242418,"vw":5.088678},{"c":5.06,"h":5.29,"l":5.01,"n":1999,"o":5.12,"t":"2025-06-16T04:00:00Z","v":153799,"vw":5.108021},{"c":4.9,"h":5.12,"l":4.88,"n":2082,"o":4.98,"t":"2025-06-17T04:00:00Z","v":148650,"vw":4.958986},{"c":5.12,"h":5.22,"l":4.9,"n":1717,"o":4.9,"t":"2025-06-18T04:00:00Z","v":151040,"vw":5.093399},{"c":5.09,"h":5.16,"l":5.035,"n":1835,"o":5.16,"t":"2025-06-20T04:00:00Z","v":149217,"vw":5.109794},{"c":5.08,"h":5.17,"l":4.93,"n":1720,"o":5.1,"t":"2025-06-23T04:00:00Z","v":108678,"vw":5.075149},{"c":5.1,"h":5.15,"l":5.05,"n":2546,"o":5.11,"t":"2025-06-24T04:00:00Z","v":326629,"vw":5.098906},{"c":3.15,"h":3.43,"l":3.12,"n":33362,"o":3.4,"t":"2025-06-25T04:00:00Z","v":9227611,"vw":3.207367},{"c":3.27,"h":3.34,"l":2.9501,"n":10837,"o":3.19,"t":"2025-06-26T04:00:00Z","v":2308003,"vw":3.15333},{"c":3.1,"h":3.29,"l":3.065,"n":7979,"o":3.25,"t":"2025-06-27T04:00:00Z","v":2201263,"vw":3.13695},{"c":2.95,"h":3.135,"l":2.91,"n":6484,"o":3.11,"t":"2025-06-30T04:00:00Z","v":795245,"vw":2.988123},{"c":2.78,"h":2.95,"l":2.735,"n":7363,"o":2.86,"t":"2025-07-01T04:00:00Z","v":1249443,"vw":2.826934},{"c":2.76,"h":2.8292,"l":2.69,"n":4774,"o":2.77,"t":"2025-07-02T04:00:00Z","v":869561,"vw":2.746649},{"c":2.9,"h":2.9408,"l":2.685,"n":3740,"o":2.74,"t":"2025-07-03T04:00:00Z","v":886272,"vw":2.823512},{"c":2.79,"h":2.88,"l":2.72,"n":5337,"o":2.83,"t":"2025-07-07T04:00:00Z","v":823060,"vw":2.793927},{"c":2.7,"h":2.79,"l":2.62,"n":4237,"o":2.79,"t":"2025-07-08T04:00:00Z","v":772161,"vw":2.676129},{"c":2.73,"h":2.77,"l":2.65,"n":5014,"o":2.7,"t":"2025-07-09T04:00:00Z","v":501215,"vw":2.707716},{"c":2.98,"h":2.98,"l":2.7,"n":5025,"o":2.73,"t":"2025-07-10T04:00:00Z","v":711143,"vw":2.908169},{"c":3.04,"h":3.095,"l":2.89,"n":5313,"o":2.91,"t":"2025-07-11T04:00:00Z","v":668138,"vw":3.019607},{"c":2.93,"h":3.01,"l":2.78,"n":8695,"o":3,"t":"2025-07-14T04:00:00Z","v":938235,"vw":2.915708},{"c":2.79,"h":2.94,"l":2.74,"n":4839,"o":2.94,"t":"2025-07-15T04:00:00Z","v":585061,"vw":2.814411},{"c":2.75,"h":2.8559,"l":2.68,"n":5447,"o":2.79,"t":"2025-07-16T04:00:00Z","v":527684,"vw":2.751345},{"c":2.74,"h":2.82,"l":2.7,"n":4816,"o":2.74,"t":"2025-07-17T04:00:00Z","v":330622,"vw":2.749703},{"c":2.72,"h":2.78,"l":2.69,"n":2743,"o":2.78,"t":"2025-07-18T04:00:00Z","v":271123,"vw":2.724276},{"c":2.71,"h":2.875,"l":2.7001,"n":5652,"o":2.75,"t":"2025-07-21T04:00:00Z","v":449043,"vw":2.766477},{"c":2.78,"h":2.805,"l":2.58,"n":5959,"o":2.69,"t":"2025-07-22T04:00:00Z","v":603264,"vw":2.711232},{"c":2.81,"h":2.865,"l":2.73,"n":6294,"o":2.77,"t":"2025-07-23T04:00:00Z","v":444876,"vw":2.815616},{"c":2.7,"h":2.8158,"l":2.66,"n":4280,"o":2.77,"t":"2025-07-24T04:00:00Z","v":516386,"vw":2.714391},{"c":2.69,"h":2.72,"l":2.6,"n":4971,"o":2.67,"t":"2025-07-25T04:00:00Z","v":449773,"vw":2.6745},{"c":2.64,"h":2.72,"l":2.61,"n":4785,"o":2.7,"t":"2025-07-28T04:00:00Z","v":442914,"vw":2.65787},{"c":2.62,"h":2.655,"l":2.52,"n":6199,"o":2.64,"t":"2025-07-29T04:00:00Z","v":655766,"vw":2.599474},{"c":2.51,"h":2.65,"l":2.5,"n":6051,"o":2.61,"t":"2025-07-30T04:00:00Z","v":658329,"vw":2.563081},{"c":2.49,"h":2.55,"l":2.415,"n":6775,"o":2.53,"t":"2025-07-31T04:00:00Z","v":596004,"vw":2.491193},{"c":2.5,"h":2.57,"l":2.42,"n":6301,"o":2.46,"t":"2025-08-01T04:00:00Z","v":620512,"vw":2.490281},{"c":2.56,"h":2.57,"l":2.505,"n":4816,"o":2.57,"t":"2025-08-04T04:00:00Z","v":392219,"vw":2.545585},{"c":2.33,"h":2.61,"l":2.31,"n":4034,"o":2.57,"t":"2025-08-05T04:00:00Z","v":536303,"vw":2.415086},{"c":2.22,"h":2.385,"l":2.215,"n":5397,"o":2.29,"t":"2025-08-06T04:00:00Z","v":620690,"vw":2.271404},{"c":2.14,"h":2.33,"l":2.12,"n":3419,"o":2.22,"t":"2025-08-07T04:00:00Z","v":565588,"vw":2.212099},{"c":2.11,"h":2.19,"l":2.08,"n":2892,"o":2.19,"t":"2025-08-08T04:00:00Z","v":378571,"vw":2.11713},{"c":2.14,"h":2.2,"l":2.095,"n":5887,"o":2.12,"t":"2025-08-11T04:00:00Z","v":570841,"vw":2.148201},{"c":2.14,"h":2.29,"l":2.12,"n":8601,"o":2.15,"t":"2025-08-12T04:00:00Z","v":1088436,"vw":2.20288},{"c":2.16,"h":2.2984,"l":2.15,"n":4938,"o":2.15,"t":"2025-08-13T04:00:00Z","v":804426,"vw":2.203488},{"c":2.17,"h":2.2847,"l":2.145,"n":5549,"o":2.19,"t":"2025-08-14T04:00:00Z","v":591545,"vw":2.195673},{"c":2.15,"h":2.24,"l":2.14,"n":5320,"o":2.17,"t":"2025-08-15T04:00:00Z","v":401041,"vw":2.172679},{"c":2.25,"h":2.285,"l":2.185,"n":5027,"o":2.2,"t":"2025-08-18T04:00:00Z","v":681345,"vw":2.231519},{"c":2.22,"h":2.345,"l":2.195,"n":3906,"o":2.25,"t":"2025-08-19T04:00:00Z","v":356458,"vw":2.24349},{"c":2.22,"h":2.24,"l":2.16,"n":3997,"o":2.24,"t":"2025-08-20T04:00:00Z","v":215246,"vw":2.202122},{"c":2.25,"h":2.25,"l":2.185,"n":2483,"o":2.2,"t":"2025-08-21T04:00:00Z","v":213776,"vw":2.220349},{"c":2.28,"h":2.355,"l":2.23,"n":4855,"o":2.28,"t":"2025-08-22T04:00:00Z","v":637131,"vw":2.289044},{"c":2.18,"h":2.28,"l":2.16,"n":5128,"o":2.28,"t":"2025-08-25T04:00:00Z","v":494065,"vw":2.194318},{"c":2.18,"h":2.22,"l":2.15,"n":3534,"o":2.18,"t":"2025-08-26T04:00:00Z","v":344118,"vw":2.179885},{"c":2.21,"h":2.24,"l":2.165,"n":3749,"o":2.19,"t":"2025-08-27T04:00:00Z","v":211043,"vw":2.204866},{"c":2.19,"h":2.21,"l":2.13,"n":3228,"o":2.18,"t":"2025-08-28T04:00:00Z","v":365677,"vw":2.164661},{"c":2.18,"h":2.23,"l":2.155,"n":2926,"o":2.23,"t":"2025-08-29T04:00:00Z","v":183931,"vw":2.186},{"c":2.24,"h":2.27,"l":2.15,"n":3708,"o":2.17,"t":"2025-09-02T04:00:00Z","v":349196,"vw":2.225007},{"c":2.36,"h":2.41,"l":2.24,"n":4775,"o":2.24,"t":"2025-09-03T04:00:00Z","v":499818,"vw":2.350947},{"c":2.38,"h":2.44,"l":2.31,"n":5843,"o":2.4,"t":"2025-09-04T04:00:00Z","v":1126913,"vw":2.382378},{"c":1.78,"h":2.1,"l":1.76,"n":19959,"o":2.03,"t":"2025-09-05T04:00:00Z","v":6191850,"vw":1.847719},{"c":1.65,"h":1.7899,"l":1.64,"n":8904,"o":1.78,"t":"2025-09-08T04:00:00Z","v":1693685,"vw":1.692591},{"c":1.9,"h":1.945,"l":1.62,"n":10471,"o":1.62,"t":"2025-09-09T04:00:00Z","v":1990903,"vw":1.854089},{"c":1.81,"h":1.9,"l":1.7811,"n":7519,"o":1.89,"t":"2025-09-10T04:00:00Z","v":1394149,"vw":1.824242},{"c":1.93,"h":1.99,"l":1.8151,"n":8335,"o":1.82,"t":"2025-09-11T04:00:00Z","v":1700921,"vw":1.904044},{"c":1.91,"h":1.94,"l":1.875,"n":3523,"o":1.93,"t":"2025-09-12T04:00:00Z","v":554134,"vw":1.905457},{"c":1.84,"h":1.94,"l":1.815,"n":5054,"o":1.92,"t":"2025-09-15T04:00:00Z","v":1057692,"vw":1.887492},{"c":1.83,"h":1.87,"l":1.795,"n":4139,"o":1.81,"t":"2025-09-16T04:00:00Z","v":504676,"vw":1.828334},{"c":1.85,"h":1.915,"l":1.83,"n":4682,"o":1.83,"t":"2025-09-17T04:00:00Z","v":463232,"vw":1.878076},{"c":1.87,"h":1.875,"l":1.79,"n":5985,"o":1.86,"t":"2025-09-18T04:00:00Z","v":850270,"vw":1.8352},{"c":1.81,"h":1.88,"l":1.81,"n":3659,"o":1.85,"t":"2025-09-19T04:00:00Z","v":1574586,"vw":1.819019},{"c":1.81,"h":1.84,"l":1.775,"n":2506,"o":1.79,"t":"2025-09-22T04:00:00Z","v":357055,"vw":1.808009},{"c":1.9,"h":1.955,"l":1.76,"n":3114,"o":1.76,"t":"2025-09-23T04:00:00Z","v":482269,"vw":1.893667},{"c":1.87,"h":1.93,"l":1.805,"n":3446,"o":1.9,"t":"2025-09-24T04:00:00Z","v":493214,"vw":1.875082},{"c":1.74,"h":1.8259,"l":1.715,"n":2905,"o":1.81,"t":"2025-09-25T04:00:00Z","v":429941,"vw":1.754398},{"c":1.77,"h":1.795,"l":1.72,"n":3031,"o":1.76,"t":"2025-09-26T04:00:00Z","v":312743,"vw":1.759716},{"c":1.75,"h":1.805,"l":1.745,"n":2086,"o":1.79,"t":"2025-09-29T04:00:00Z","v":255162,"vw":1.779106},{"c":1.75,"h":1.77,"l":1.725,"n":2707,"o":1.75,"t":"2025-09-30T04:00:00Z","v":272366,"vw":1.747861},{"c":1.67,"h":1.75,"l":1.625,"n":6112,"o":1.72,"t":"2025-10-01T04:00:00Z","v":922560,"vw":1.670595},{"c":1.74,"h":1.74,"l":1.65,"n":2546,"o":1.65,"t":"2025-10-02T04:00:00Z","v":292794,"vw":1.699378},{"c":1.75,"h":1.8,"l":1.7247,"n":1948,"o":1.75,"t":"2025-10-03T04:00:00Z","v":265923,"vw":1.756044},{"c":1.72,"h":1.76,"l":1.7,"n":3325,"o":1.73,"t":"2025-10-06T04:00:00Z","v":336918,"vw":1.728917},{"c":1.6,"h":1.73,"l":1.6,"n":4668,"o":1.72,"t":"2025-10-07T04:00:00Z","v":777441,"vw":1.651684},{"c":1.58,"h":1.6637,"l":1.56,"n":4684,"o":1.61,"t":"2025-10-08T04:00:00Z","v":514700,"vw":1.595413},{"c":1.6,"h":1.64,"l":1.55,"n":3154,"o":1.57,"t":"2025-10-09T04:00:00Z","v":507263,"vw":1.587187},{"c":1.5,"h":1.64,"l":1.5,"n":3777,"o":1.6,"t":"2025-10-10T04:00:00Z","v":537492,"vw":1.567019},{"c":1.53,"h":1.5653,"l":1.5,"n":3780,"o":1.53,"t":"2025-10-13T04:00:00Z","v":442990,"vw":1.523789},{"c":1.53,"h":1.57,"l":1.48,"n":4677,"o":1.48,"t":"2025-10-14T04:00:00Z","v":878500,"vw":1.522778},{"c":1.46,"h":1.57,"l":1.45,"n":3015,"o":1.54,"t":"2025-10-15T04:00:00Z","v":485516,"vw":1.50066},{"c":1.46,"h":1.52,"l":1.43,"n":4013,"o":1.47,"t":"2025-10-16T04:00:00Z","v":743226,"vw":1.457569},{"c":1.46,"h":1.47,"l":1.42,"n":3015,"o":1.43,"t":"2025-10-17T04:00:00Z","v":330990,"vw":1.448579},{"c":1.44,"h":1.47,"l":1.42,"n":2001,"o":1.46,"t":"2025-10-20T04:00:00Z","v":229720,"vw":1.438926},{"c":1.5,"h":1.51,"l":1.395,"n":3250,"o":1.43,"t":"2025-10-21T04:00:00Z","v":810719,"vw":1.440169},{"c":1.47,"h":1.51,"l":1.46,"n":3288,"o":1.51,"t":"2025-10-22T04:00:00Z","v":289360,"vw":1.47605},{"c":1.47,"h":1.48,"l":1.43,"n":3290,"o":1.44,"t":"2025-10-23T04:00:00Z","v":259009,"vw":1.456871},{"c":1.4,"h":1.515,"l":1.39,"n":4256,"o":1.41,"t":"2025-10-24T04:00:00Z","v":482086,"vw":1.442983},{"c":1.4,"h":1.445,"l":1.35,"n":3541,"o":1.43,"t":"2025-10-27T04:00:00Z","v":932019,"vw":1.393314},{"c":1.44,"h":1.48,"l":1.34,"n":5156,"o":1.39,"t":"2025-10-28T04:00:00Z","v":759689,"vw":1.423558},{"c":1.35,"h":1.4408,"l":1.3446,"n":2857,"o":1.43,"t":"2025-10-29T04:00:00Z","v":286139,"vw":1.374252},{"c":1.3,"h":1.4,"l":1.29,"n":2227,"o":1.35,"t":"2025-10-30T04:00:00Z","v":233192,"vw":1.321908},{"c":1.25,"h":1.35,"l":1.2238,"n":2719,"o":1.32,"t":"2025-10-31T04:00:00Z","v":377458,"vw":1.258255},{"c":1.22,"h":1.26,"l":1.2,"n":1943,"o":1.24,"t":"2025-11-03T05:00:00Z","v":242106,"vw":1.223668},{"c":1.26,"h":1.32,"l":1.22,"n":2024,"o":1.22,"t":"2025-11-04T05:00:00Z","v":297997,"vw":1.269178},{"c":1.31,"h":1.34,"l":1.24,"n":2012,"o":1.25,"t":"2025-11-05T05:00:00Z","v":264267,"vw":1.305291},{"c":1.18,"h":1.32,"l":1.17,"n":2257,"o":1.32,"t":"2025-11-06T05:00:00Z","v":331179,"vw":1.213756},{"c":1.2,"h":1.23,"l":1.18,"n":1323,"o":1.18,"t":"2025-11-07T05:00:00Z","v":202514,"vw":1.203611},{"c":1.15,"h":1.22,"l":1.13,"n":1477,"o":1.21,"t":"2025-11-10T05:00:00Z","v":156613,"vw":1.155386},{"c":1.14,"h":1.155,"l":1.125,"n":1804,"o":1.13,"t":"2025-11-11T05:00:00Z","v":120573,"vw":1.139616},{"c":1.15,"h":1.18,"l":1.125,"n":2057,"o":1.13,"t":"2025-11-12T05:00:00Z","v":258011,"vw":1.152332},{"c":1.39,"h":1.41,"l":1.15,"n":7846,"o":1.15,"t":"2025-11-13T05:00:00Z","v":1771038,"vw":1.3411},{"c":1.26,"h":1.39,"l":1.2503,"n":3720,"o":1.34,"t":"2025-11-14T05:00:00Z","v":695331,"vw":1.285805},{"c":1.12,"h":1.26,"l":1.11,"n":2510,"o":1.26,"t":"2025-11-17T05:00:00Z","v":382133,"vw":1.151711},{"c":1.12,"h":1.16,"l":1.11,"n":1623,"o":1.12,"t":"2025-11-18T05:00:00Z","v":321098,"vw":1.125737},{"c":1.1,"h":1.14,"l":1.095,"n":1750,"o":1.12,"t":"2025-11-19T05:00:00Z","v":276282,"vw":1.108944},{"c":1.15,"h":1.215,"l":1.11,"n":2417,"o":1.13,"t":"2025-11-20T05:00:00Z","v":254878,"vw":1.151058},{"c":1.28,"h":1.3,"l":1.1505,"n":2537,"o":1.18,"t":"2025-11-21T05:00:00Z","v":464127,"vw":1.24806},{"c":1.19,"h":1.28,"l":1.16,"n":3099,"o":1.27,"t":"2025-11-24T05:00:00Z","v":273131,"vw":1.194989},{"c":1.24,"h":1.267,"l":1.18,"n":1000,"o":1.18,"t":"2025-11-25T05:00:00Z","v":119707,"vw":1.240671},{"c":1.29,"h":1.33,"l":1.24,"n":1914,"o":1.25,"t":"2025-11-26T05:00:00Z","v":349370,"vw":1.295956},{"c":1.3,"h":1.35,"l":1.28,"n":949,"o":1.29,"t":"2025-11-28T05:00:00Z","v":117514,"vw":1.307923},{"c":1.42,"h":1.455,"l":1.28,"n":1788,"o":1.29,"t":"2025-12-01T05:00:00Z","v":297443,"vw":1.388598},{"c":1.32,"h":1.44,"l":1.3,"n":1659,"o":1.44,"t":"2025-12-02T05:00:00Z","v":186144,"vw":1.332135},{"c":1.31,"h":1.35,"l":1.285,"n":3226,"o":1.33,"t":"2025-12-03T05:00:00Z","v":759711,"vw":1.315399},{"c":1.13,"h":1.1799,"l":1.08,"n":2599,"o":1.1,"t":"2025-12-04T05:00:00Z","v":601456,"vw":1.130661},{"c":1.15,"h":1.18,"l":1.12,"n":2526,"o":1.15,"t":"2025-12-05T05:00:00Z","v":605299,"vw":1.149707},{"c":1.08,"h":1.2055,"l":1.075,"n":3786,"o":1.16,"t":"2025-12-08T05:00:00Z","v":570544,"vw":1.136898},{"c":1.12,"h":1.16,"l":1.08,"n":2445,"o":1.09,"t":"2025-12-09T05:00:00Z","v":397978,"vw":1.117605},{"c":1.13,"h":1.16,"l":1.1,"n":2660,"o":1.1,"t":"2025-12-10T05:00:00Z","v":234190,"vw":1.132742},{"c":1.08,"h":1.1726,"l":1.05,"n":2798,"o":1.16,"t":"2025-12-11T05:00:00Z","v":466681,"vw":1.084973},{"c":1.03,"h":1.11,"l":1.02,"n":2804,"o":1.08,"t":"2025-12-12T05:00:00Z","v":390380,"vw":1.045571},{"c":0.9657,"h":1.06,"l":0.9394,"n":2769,"o":1.05,"t":"2025-12-15T05:00:00Z","v":956713,"vw":0.982422},{"c":1.08,"h":1.14,"l":0.95,"n":5150,"o":0.9741,"t":"2025-12-16T05:00:00Z","v":969807,"vw":1.057261},{"c":1.06,"h":1.09,"l":1.025,"n":2932,"o":1.08,"t":"2025-12-17T05:00:00Z","v":484033,"vw":1.057683},{"c":1.11,"h":1.165,"l":1.08,"n":2676,"o":1.09,"t":"2025-12-18T05:00:00Z","v":372801,"vw":1.120788},{"c":1.08,"h":1.13,"l":1.05,"n":1505,"o":1.12,"t":"2025-12-19T05:00:00Z","v":300623,"vw":1.08409},{"c":1.03,"h":1.12,"l":1,"n":2172,"o":1.09,"t":"2025-12-22T05:00:00Z","v":299461,"vw":1.024357},{"c":0.9807,"h":1.045,"l":0.97,"n":1814,"o":1.03,"t":"2025-12-23T05:00:00Z","v":478504,"vw":0.985044},{"c":1.04,"h":1.045,"l":0.9639,"n":2433,"o":0.98,"t":"2025-12-24T05:00:00Z","v":512173,"vw":0.998765},{"c":1.04,"h":1.08,"l":1,"n":3016,"o":1.04,"t":"2025-12-26T05:00:00Z","v":314116,"vw":1.03391},{"c":0.9851,"h":1.02,"l":0.97,"n":1973,"o":1.02,"t":"2025-12-29T05:00:00Z","v":406049,"vw":0.987424},{"c":0.9761,"h":1.0101,"l":0.9559,"n":2100,"o":0.99,"t":"2025-12-30T05:00:00Z","v":423334,"vw":0.982273},{"c":0.9784,"h":1.045,"l":0.9609,"n":2223,"o":0.975,"t":"2025-12-31T05:00:00Z","v":346750,"vw":0.994594},{"c":1.06,"h":1.1,"l":0.9699,"n":4587,"o":0.99,"t":"2026-01-02T05:00:00Z","v":742651,"vw":1.032142},{"c":1.11,"h":1.13,"l":1.04,"n":2736,"o":1.07,"t":"2026-01-05T05:00:00Z","v":362614,"vw":1.094871},{"c":1.11,"h":1.12,"l":1.03,"n":3654,"o":1.1,"t":"2026-01-06T05:00:00Z","v":378838,"vw":1.0789},{"c":1.14,"h":1.15,"l":1.06,"n":3935,"o":1.1,"t":"2026-01-07T05:00:00Z","v":356594,"vw":1.10824},{"c":1.15,"h":1.16,"l":1.085,"n":3878,"o":1.12,"t":"2026-01-08T05:00:00Z","v":319521,"vw":1.128949},{"c":1.09,"h":1.1766,"l":1.07,"n":1436,"o":1.17,"t":"2026-01-09T05:00:00Z","v":114808,"vw":1.095388},{"c":1.12,"h":1.13,"l":1.07,"n":1164,"o":1.09,"t":"2026-01-12T05:00:00Z","v":130159,"vw":1.103554},{"c":1.25,"h":1.27,"l":1.085,"n":2833,"o":1.11,"t":"2026-01-13T05:00:00Z","v":438670,"vw":1.172086},{"c":1.28,"h":1.3,"l":1.19,"n":4667,"o":1.26,"t":"2026-01-14T05:00:00Z","v":644887,"vw":1.257196},{"c":1.32,"h":1.35,"l":1.22,"n":3487,"o":1.28,"t":"2026-01-15T05:00:00Z","v":419645,"vw":1.306686},{"c":1.23,"h":1.32,"l":1.215,"n":3052,"o":1.32,"t":"2026-01-16T05:00:00Z","v":210154,"vw":1.254772},{"c":1.2,"h":1.25,"l":1.13,"n":2646,"o":1.22,"t":"2026-01-20T05:00:00Z","v":500711,"vw":1.197491},{"c":1.23,"h":1.2601,"l":1.15,"n":3532,"o":1.23,"t":"2026-01-21T05:00:00Z","v":1579626,"vw":1.208904},{"c":1.24,"h":1.2983,"l":1.22,"n":1994,"o":1.25,"t":"2026-01-22T05:00:00Z","v":252356,"vw":1.254033},{"c":1.24,"h":1.26,"l":1.17,"n":1295,"o":1.26,"t":"2026-01-23T05:00:00Z","v":138841,"vw":1.218751},{"c":1.27,"h":1.3,"l":1.175,"n":3373,"o":1.23,"t":"2026-01-26T05:00:00Z","v":304907,"vw":1.238412},{"c":1.25,"h":1.29,"l":1.16,"n":4570,"o":1.25,"t":"2026-01-27T05:00:00Z","v":352154,"vw":1.227613},{"c":1.22,"h":1.245,"l":1.15,"n":3802,"o":1.24,"t":"2026-01-28T05:00:00Z","v":497077,"vw":1.197792},{"c":1.16,"h":1.25,"l":1.1,"n":4310,"o":1.2,"t":"2026-01-29T05:00:00Z","v":733372,"vw":1.140973},{"c":1.15,"h":1.185,"l":1.12,"n":2231,"o":1.15,"t":"2026-01-30T05:00:00Z","v":216555,"vw":1.1528},{"c":1.18,"h":1.19,"l":1.14,"n":1260,"o":1.15,"t":"2026-02-02T05:00:00Z","v":1140074,"vw":1.166025},{"c":1.15,"h":1.1879,"l":1.1,"n":2429,"o":1.16,"t":"2026-02-03T05:00:00Z","v":295523,"vw":1.132088},{"c":1.15,"h":1.2,"l":1.1,"n":3068,"o":1.16,"t":"2026-02-04T05:00:00Z","v":204322,"vw":1.151948},{"c":1.14,"h":1.15,"l":1.055,"n":2661,"o":1.14,"t":"2026-02-05T05:00:00Z","v":2175959,"vw":1.119294},{"c":1.18,"h":1.18,"l":1.09,"n":2357,"o":1.15,"t":"2026-02-06T05:00:00Z","v":313742,"vw":1.14915},{"c":1.14,"h":1.17,"l":1.09,"n":1919,"o":1.17,"t":"2026-02-09T05:00:00Z","v":243749,"vw":1.122688},{"c":1.09,"h":1.125,"l":1.075,"n":1571,"o":1.12,"t":"2026-02-10T05:00:00Z","v":174492,"vw":1.0955},{"c":1.03,"h":1.13,"l":1.015,"n":1776,"o":1.13,"t":"2026-02-11T05:00:00Z","v":123988,"vw":1.041915},{"c":1.07,"h":1.12,"l":0.9836,"n":2434,"o":1.04,"t":"2026-02-12T05:00:00Z","v":658390,"vw":1.043169},{"c":1.08,"h":1.09,"l":1.045,"n":1045,"o":1.09,"t":"2026-02-13T05:00:00Z","v":104654,"vw":1.074631},{"c":1.05,"h":1.09,"l":1.04,"n":973,"o":1.09,"t":"2026-02-17T05:00:00Z","v":81096,"vw":1.053087},{"c":1.05,"h":1.06,"l":1.04,"n":827,"o":1.04,"t":"2026-02-18T05:00:00Z","v":60755,"vw":1.047362},{"c":1.04,"h":1.07,"l":1.0038,"n":849,"o":1.03,"t":"2026-02-19T05:00:00Z","v":80692,"vw":1.040322},{"c":1.1,"h":1.13,"l":1.0186,"n":2445,"o":1.04,"t":"2026-02-20T05:00:00Z","v":284800,"vw":1.092001},{"c":1.02,"h":1.1,"l":0.98,"n":1560,"o":1.1,"t":"2026-02-23T05:00:00Z","v":250356,"vw":1.012345},{"c":1.04,"h":1.04,"l":1,"n":798,"o":1.03,"t":"2026-02-24T05:00:00Z","v":101922,"vw":1.022204},{"c":1.02,"h":1.03,"l":0.9807,"n":1330,"o":1.03,"t":"2026-02-25T05:00:00Z","v":129313,"vw":1.00856},{"c":1.05,"h":1.06,"l":1,"n":1422,"o":1.05,"t":"2026-02-26T05:00:00Z","v":97786,"vw":1.03693},{"c":1.02,"h":1.0596,"l":1.01,"n":888,"o":1.01,"t":"2026-02-27T05:00:00Z","v":102299,"vw":1.026381},{"c":1.03,"h":1.05,"l":0.9903,"n":1716,"o":0.9949,"t":"2026-03-02T05:00:00Z","v":185151,"vw":1.019363},{"c":1.08,"h":1.085,"l":0.99,"n":2052,"o":0.99,"t":"2026-03-03T05:00:00Z","v":226176,"vw":1.046393},{"c":1.13,"h":1.17,"l":1.03,"n":1776,"o":1.04,"t":"2026-03-04T05:00:00Z","v":210660,"vw":1.117773},{"c":1.25,"h":1.25,"l":1.11,"n":3358,"o":1.11,"t":"2026-03-05T05:00:00Z","v":489073,"vw":1.196641},{"c":1.22,"h":1.24,"l":1.15,"n":2802,"o":1.22,"t":"2026-03-06T05:00:00Z","v":286570,"vw":1.198484},{"c":1.26,"h":1.275,"l":1.11,"n":3747,"o":1.22,"t":"2026-03-09T04:00:00Z","v":410220,"vw":1.233528},{"c":1.28,"h":1.29,"l":1.165,"n":2197,"o":1.24,"t":"2026-03-10T04:00:00Z","v":238225,"vw":1.266008},{"c":1.29,"h":1.325,"l":1.23,"n":1591,"o":1.29,"t":"2026-03-11T04:00:00Z","v":170118,"vw":1.286431},{"c":1.25,"h":1.35,"l":1.24,"n":1572,"o":1.3,"t":"2026-03-12T04:00:00Z","v":177945,"vw":1.302786},{"c":1.25,"h":1.275,"l":1.19,"n":1520,"o":1.25,"t":"2026-03-13T04:00:00Z","v":155382,"vw":1.239754},{"c":1.27,"h":1.3,"l":1.25,"n":1139,"o":1.28,"t":"2026-03-16T04:00:00Z","v":83465,"vw":1.275993},{"c":1.3,"h":1.3,"l":1.24,"n":1203,"o":1.29,"t":"2026-03-17T04:00:00Z","v":123994,"vw":1.285719},{"c":1.27,"h":1.32,"l":1.185,"n":2355,"o":1.27,"t":"2026-03-18T04:00:00Z","v":318280,"vw":1.267319},{"c":1.25,"h":1.285,"l":1.17,"n":29541,"o":1.24,"t":"2026-03-19T04:00:00Z","v":5571653,"vw":1.231318},{"c":1.6,"h":1.9,"l":1.44,"n":96976,"o":1.45,"t":"2026-03-20T04:00:00Z","v":23791696,"vw":1.705514},{"c":1.7,"h":1.74,"l":1.48,"n":8424,"o":1.6,"t":"2026-03-23T04:00:00Z","v":1206942,"vw":1.646086},{"c":1.78,"h":1.86,"l":1.67,"n":8492,"o":1.71,"t":"2026-03-24T04:00:00Z","v":1246456,"vw":1.791758},{"c":1.71,"h":1.81,"l":1.69,"n":4126,"o":1.81,"t":"2026-03-25T04:00:00Z","v":473103,"vw":1.735206},{"c":1.72,"h":1.76,"l":1.65,"n":3130,"o":1.67,"t":"2026-03-26T04:00:00Z","v":322151,"vw":1.72703},{"c":1.79,"h":1.8,"l":1.63,"n":4969,"o":1.67,"t":"2026-03-27T04:00:00Z","v":747403,"vw":1.761886},{"c":1.77,"h":1.8722,"l":1.72,"n":5529,"o":1.79,"t":"2026-03-30T04:00:00Z","v":479953,"vw":1.788442},{"c":1.78,"h":1.8264,"l":1.72,"n":2499,"o":1.8,"t":"2026-03-31T04:00:00Z","v":289596,"vw":1.763729},{"c":1.81,"h":1.83,"l":1.665,"n":3711,"o":1.76,"t":"2026-04-01T04:00:00Z","v":377274,"vw":1.766267},{"c":1.82,"h":1.9,"l":1.7401,"n":4741,"o":1.8,"t":"2026-04-02T04:00:00Z","v":523963,"vw":1.808179},{"c":1.82,"h":1.8799,"l":1.8001,"n":1680,"o":1.82,"t":"2026-04-06T04:00:00Z","v":182191,"vw":1.827963},{"c":1.75,"h":1.835,"l":1.735,"n":3819,"o":1.81,"t":"2026-04-07T04:00:00Z","v":539526,"vw":1.760355},{"c":1.78,"h":1.89,"l":1.74,"n":6475,"o":1.77,"t":"2026-04-08T04:00:00Z","v":851818,"vw":1.819102},{"c":1.86,"h":1.875,"l":1.7311,"n":3367,"o":1.74,"t":"2026-04-09T04:00:00Z","v":269492,"vw":1.825582},{"c":1.97,"h":1.995,"l":1.83,"n":2772,"o":1.86,"t":"2026-04-10T04:00:00Z","v":421522,"vw":1.930076},{"c":2.08,"h":2.08,"l":1.915,"n":3532,"o":1.97,"t":"2026-04-13T04:00:00Z","v":536453,"vw":2.003076},{"c":2.05,"h":2.128,"l":1.97,"n":4859,"o":2.01,"t":"2026-04-14T04:00:00Z","v":605122,"vw":2.065316},{"c":2.17,"h":2.185,"l":2,"n":3945,"o":2.04,"t":"2026-04-15T04:00:00Z","v":511620,"vw":2.131997},{"c":2.16,"h":2.2,"l":2.11,"n":2300,"o":2.11,"t":"2026-04-16T04:00:00Z","v":242554,"vw":2.156638},{"c":2.2,"h":2.31,"l":2.15,"n":2891,"o":2.15,"t":"2026-04-17T04:00:00Z","v":399613,"vw":2.23876},{"c":2.21,"h":2.25,"l":2.07,"n":3565,"o":2.23,"t":"2026-04-20T04:00:00Z","v":325130,"vw":2.161661},{"c":2.21,"h":2.32,"l":2.2,"n":1981,"o":2.22,"t":"2026-04-21T04:00:00Z","v":214517,"vw":2.247419},{"c":2.25,"h":2.29,"l":2.21,"n":1577,"o":2.21,"t":"2026-04-22T04:00:00Z","v":218780,"vw":2.257228},{"c":1.92,"h":2.29,"l":1.91,"n":4365,"o":2.25,"t":"2026-04-23T04:00:00Z","v":987112,"vw":2.011675},{"c":1.83,"h":1.9199,"l":1.76,"n":3836,"o":1.9,"t":"2026-04-24T04:00:00Z","v":402768,"vw":1.836149},{"c":1.78,"h":1.82,"l":1.6,"n":4979,"o":1.79,"t":"2026-04-27T04:00:00Z","v":587064,"vw":1.708845},{"c":1.76,"h":1.81,"l":1.7298,"n":1612,"o":1.77,"t":"2026-04-28T04:00:00Z","v":424858,"vw":1.763178},{"c":1.68,"h":1.755,"l":1.675,"n":2939,"o":1.75,"t":"2026-04-29T04:00:00Z","v":245772,"vw":1.71163},{"c":1.72,"h":1.76,"l":1.66,"n":1349,"o":1.66,"t":"2026-04-30T04:00:00Z","v":117303,"vw":1.724194},{"c":1.69,"h":1.738,"l":1.6701,"n":1707,"o":1.72,"t":"2026-05-01T04:00:00Z","v":141988,"vw":1.698586},{"c":1.54,"h":1.71,"l":1.48,"n":5899,"o":1.67,"t":"2026-05-04T04:00:00Z","v":1002412,"vw":1.576493},{"c":1.55,"h":1.575,"l":1.5,"n":2287,"o":1.54,"t":"2026-05-05T04:00:00Z","v":227806,"vw":1.542049},{"c":1.53,"h":1.59,"l":1.4301,"n":3626,"o":1.59,"t":"2026-05-06T04:00:00Z","v":356554,"vw":1.521084},{"c":1.53,"h":1.59,"l":1.515,"n":2229,"o":1.52,"t":"2026-05-07T04:00:00Z","v":136166,"vw":1.548593},{"c":1.56,"h":1.65,"l":1.5,"n":3231,"o":1.52,"t":"2026-05-08T04:00:00Z","v":283650,"vw":1.604732},{"c":1.44,"h":1.55,"l":1.41,"n":1504,"o":1.52,"t":"2026-05-11T04:00:00Z","v":232743,"vw":1.46551},{"c":1.5,"h":1.51,"l":1.37,"n":3247,"o":1.45,"t":"2026-05-12T04:00:00Z","v":265899,"vw":1.469152},{"c":1.41,"h":1.485,"l":1.4,"n":2111,"o":1.48,"t":"2026-05-13T04:00:00Z","v":186507,"vw":1.430558},{"c":1.38,"h":1.455,"l":1.365,"n":1762,"o":1.43,"t":"2026-05-14T04:00:00Z","v":178413,"vw":1.410529},{"c":1.31,"h":1.41,"l":1.28,"n":3003,"o":1.38,"t":"2026-05-15T04:00:00Z","v":381603,"vw":1.33009},{"c":1.34,"h":1.415,"l":1.28,"n":2785,"o":1.32,"t":"2026-05-18T04:00:00Z","v":484211,"vw":1.331003},{"c":1.31,"h":1.37,"l":1.2801,"n":2564,"o":1.33,"t":"2026-05-19T04:00:00Z","v":365202,"vw":1.305145},{"c":1.38,"h":1.395,"l":1.26,"n":1542,"o":1.26,"t":"2026-05-20T04:00:00Z","v":121770,"vw":1.358451},{"c":1.35,"h":1.42,"l":1.25,"n":3617,"o":1.34,"t":"2026-05-21T04:00:00Z","v":834885,"vw":1.302546},{"c":1.38,"h":1.42,"l":1.35,"n":1812,"o":1.37,"t":"2026-05-22T04:00:00Z","v":145117,"vw":1.376888},{"c":1.46,"h":1.5,"l":1.39,"n":2795,"o":1.39,"t":"2026-05-26T04:00:00Z","v":304610,"vw":1.4595},{"c":1.54,"h":1.54,"l":1.4611,"n":2286,"o":1.47,"t":"2026-05-27T04:00:00Z","v":333628,"vw":1.523468},{"c":1.6,"h":1.68,"l":1.55,"n":5047,"o":1.56,"t":"2026-05-28T04:00:00Z","v":682094,"vw":1.607168},{"c":1.6,"h":1.67,"l":1.57,"n":2155,"o":1.61,"t":"2026-05-29T04:00:00Z","v":364282,"vw":1.606233},{"c":1.49,"h":1.646,"l":1.47,"n":2248,"o":1.59,"t":"2026-06-01T04:00:00Z","v":343457,"vw":1.50279},{"c":1.54,"h":1.555,"l":1.443,"n":2325,"o":1.46,"t":"2026-06-02T04:00:00Z","v":409106,"vw":1.526094},{"c":1.39,"h":1.57,"l":1.38,"n":3057,"o":1.57,"t":"2026-06-03T04:00:00Z","v":455906,"vw":1.418361},{"c":1.39,"h":1.5092,"l":1.335,"n":23436,"o":1.42,"t":"2026-06-04T04:00:00Z","v":5184249,"vw":1.427126},{"c":1.64,"h":1.65,"l":1.12,"n":17208,"o":1.2,"t":"2026-06-05T04:00:00Z","v":2850808,"vw":1.538386},{"c":1.74,"h":1.89,"l":1.6,"n":6519,"o":1.65,"t":"2026-06-08T04:00:00Z","v":1130062,"vw":1.754991},{"c":1.73,"h":2.0799,"l":1.685,"n":8055,"o":1.73,"t":"2026-06-09T04:00:00Z","v":1259565,"vw":1.807944},{"c":1.76,"h":1.79,"l":1.71,"n":3109,"o":1.71,"t":"2026-06-10T04:00:00Z","v":218431,"vw":1.753954},{"c":1.89,"h":1.89,"l":1.675,"n":5116,"o":1.76,"t":"2026-06-11T04:00:00Z","v":546650,"vw":1.788515},{"c":1.98,"h":2.1,"l":1.83,"n":4621,"o":1.84,"t":"2026-06-12T04:00:00Z","v":349369,"vw":1.983722},{"c":2.06,"h":2.14,"l":1.95,"n":3860,"o":2,"t":"2026-06-15T04:00:00Z","v":300914,"vw":2.06821},{"c":2,"h":2.0799,"l":1.965,"n":2477,"o":2.06,"t":"2026-06-16T04:00:00Z","v":209728,"vw":2.001694},{"c":1.87,"h":2.015,"l":1.86,"n":2769,"o":1.96,"t":"2026-06-17T04:00:00Z","v":222062,"vw":1.917622},{"c":1.93,"h":1.965,"l":1.8807,"n":4223,"o":1.91,"t":"2026-06-18T04:00:00Z","v":435129,"vw":1.923801},{"c":1.91,"h":1.935,"l":1.855,"n":1928,"o":1.91,"t":"2026-06-22T04:00:00Z","v":170465,"vw":1.90007},{"c":1.95,"h":1.965,"l":1.87,"n":2849,"o":1.89,"t":"2026-06-23T04:00:00Z","v":211187,"vw":1.918348},{"c":2.1,"h":2.12,"l":1.95,"n":2564,"o":1.95,"t":"2026-06-24T04:00:00Z","v":201543,"vw":2.079712},{"c":2.08,"h":2.17,"l":2.04,"n":2755,"o":2.06,"t":"2026-06-25T04:00:00Z","v":244272,"vw":2.090443},{"c":1.98,"h":2.22,"l":1.94,"n":4712,"o":2.09,"t":"2026-06-26T04:00:00Z","v":1145673,"vw":1.999434},{"c":1.79,"h":1.97,"l":1.57,"n":5614,"o":1.97,"t":"2026-06-29T04:00:00Z","v":583086,"vw":1.758467},{"c":1.87,"h":1.87,"l":1.69,"n":4050,"o":1.79,"t":"2026-06-30T04:00:00Z","v":500990,"vw":1.804198},{"c":1.74,"h":1.865,"l":1.71,"n":4743,"o":1.82,"t":"2026-07-01T04:00:00Z","v":455748,"vw":1.772059},{"c":1.76,"h":1.8,"l":1.655,"n":3752,"o":1.72,"t":"2026-07-02T04:00:00Z","v":264724,"vw":1.755554},{"c":1.81,"h":1.85,"l":1.685,"n":2710,"o":1.71,"t":"2026-07-06T04:00:00Z","v":269813,"vw":1.790994},{"c":1.86,"h":1.87,"l":1.77,"n":1631,"o":1.82,"t":"2026-07-07T04:00:00Z","v":149436,"vw":1.833651},{"c":1.94,"h":1.97,"l":1.84,"n":2225,"o":1.84,"t":"2026-07-08T04:00:00Z","v":152202,"vw":1.927783},{"c":1.95,"h":1.985,"l":1.89,"n":1914,"o":1.96,"t":"2026-07-09T04:00:00Z","v":103050,"vw":1.948231},{"c":1.98,"h":2,"l":1.935,"n":1437,"o":2,"t":"2026-07-10T04:00:00Z","v":83708,"vw":1.975838},{"c":2,"h":2.075,"l":1.92,"n":3479,"o":1.92,"t":"2026-07-13T04:00:00Z","v":167122,"vw":1.997029},{"c":2.03,"h":2.05,"l":1.93,"n":1781,"o":2,"t":"2026-07-14T04:00:00Z","v":132494,"vw":2.013958},{"c":2.14,"h":2.34,"l":2.03,"n":5097,"o":2.03,"t":"2026-07-15T04:00:00Z","v":568976,"vw":2.222863},{"c":2.23,"h":2.295,"l":2.15,"n":3824,"o":2.15,"t":"2026-07-16T04:00:00Z","v":420321,"vw":2.225661},{"c":2.33,"h":2.44,"l":2.18,"n":4351,"o":2.18,"t":"2026-07-17T04:00:00Z","v":373062,"vw":2.336289},{"c":2.3,"h":2.39,"l":2.21,"n":2043,"o":2.38,"t":"2026-07-20T04:00:00Z","v":174174,"vw":2.302069},{"c":2.32,"h":2.33,"l":2.195,"n":3099,"o":2.3,"t":"2026-07-21T04:00:00Z","v":251651,"vw":2.270807},{"c":2.38,"h":2.49,"l":2.355,"n":2243,"o":2.37,"t":"2026-07-22T04:00:00Z","v":181651,"vw":2.404167},{"c":2.37,"h":2.4092,"l":2.32,"n":2019,"o":2.36,"t":"2026-07-23T04:00:00Z","v":171244,"vw":2.363868},{"c":2.48,"h":2.555,"l":2.38,"n":2710,"o":2.39,"t":"2026-07-24T04:00:00Z","v":283919,"vw":2.487716},{"c":2.58,"h":2.65,"l":2.48,"n":3230,"o":2.58,"t":"2026-07-27T04:00:00Z","v":341545,"vw":2.582161},{"c":2.72,"h":2.72,"l":2.6,"n":2768,"o":2.64,"t":"2026-07-28T04:00:00Z","v":322375,"vw":2.664415},{"c":2.75,"h":2.855,"l":2.68,"n":2915,"o":2.68,"t":"2026-07-29T04:00:00Z","v":384520,"vw":2.770046},{"c":2.61,"h":2.69,"l":2.47,"n":2380,"o":2.69,"t":"2026-07-30T04:00:00Z","v":259635,"vw":2.578199},{"c":2.55,"h":2.62,"l":2.52,"n":3154,"o":2.57,"t":"2026-07-31T04:00:00Z","v":373071,"vw":2.556718},{"c":2.65,"h":2.75,"l":2.45,"n":5640,"o":2.6,"t":"2026-08-03T04:00:00Z","v":343123,"vw":2.61814},{"c":2.65,"h":2.685,"l":2.576,"n":3165,"o":2.6,"t":"2026-08-04T04:00:00Z","v":307612,"vw":2.64936},{"c":2.59,"h":2.7,"l":2.55,"n":2471,"o":2.7,"t":"2026-08-05T04:00:00Z","v":169670,"vw":2.603876},{"c":2.56,"h":2.61,"l":2.465,"n":2809,"o":2.61,"t":"2026-08-06T04:00:00Z","v":378965,"vw":2.549909},{"c":2.61,"h":2.63,"l":2.48,"n":2510,"o":2.54,"t":"2026-08-07T04:00:00Z","v":281660,"vw":2.590785},{"c":2.5,"h":2.59,"l":2.48,"n":2871,"o":2.59,"t":"2026-08-10T04:00:00Z","v":223720,"vw":2.527638},{"c":2.4,"h":2.54,"l":2.39,"n":2845,"o":2.52,"t":"2026-08-11T04:00:00Z","v":230345,"vw":2.428516},{"c":2.29,"h":2.39,"l":2.23,"n":2068,"o":2.39,"t":"2026-08-12T04:00:00Z","v":194077,"vw":2.28392},{"c":2.31,"h":2.38,"l":2.26,"n":2514,"o":2.26,"t":"2026-08-13T04:00:00Z","v":168307,"vw":2.311249},{"c":2.2,"h":2.32,"l":2.2,"n":1473,"o":2.32,"t":"2026-08-14T04:00:00Z","v":101720,"vw":2.229168},{"c":2.02,"h":2.21,"l":1.99,"n":2771,"o":2.16,"t":"2026-08-17T04:00:00Z","v":279993,"vw":2.066392},{"c":2.12,"h":2.22,"l":2,"n":2141,"o":2.01,"t":"2026-08-18T04:00:00Z","v":268236,"vw":2.130431},{"c":2.17,"h":2.24,"l":2.09,"n":2041,"o":2.09,"t":"2026-08-19T04:00:00Z","v":150493,"vw":2.184098},{"c":2.09,"h":2.165,"l":2.055,"n":1655,"o":2.15,"t":"2026-08-20T04:00:00Z","v":121981,"vw":2.107683},{"c":2.21,"h":2.21,"l":2.075,"n":1929,"o":2.11,"t":"2026-08-21T04:00:00Z","v":175251,"vw":2.164997},{"c":2.16,"h":2.21,"l":2.145,"n":1441,"o":2.17,"t":"2026-08-24T04:00:00Z","v":102532,"vw":2.168871},{"c":2.1,"h":2.155,"l":2.05,"n":1432,"o":2.15,"t":"2026-08-25T04:00:00Z","v":129749,"vw":2.091627},{"c":2.19,"h":2.225,"l":2.09,"n":1644,"o":2.09,"t":"2026-08-26T04:00:00Z","v":96463,"vw":2.18248},{"c":2.24,"h":2.29,"l":2.18,"n":1915,"o":2.18,"t":"2026-08-27T04:00:00Z","v":105067,"vw":2.247295},{"c":2.28,"h":2.33,"l":2.25,"n":1645,"o":2.25,"t":"2026-08-28T04:00:00Z","v":112781,"vw":2.283384},{"c":2.2,"h":2.27,"l":2.14,"n":2380,"o":2.26,"t":"2026-08-31T04:00:00Z","v":240369,"vw":2.201381},{"c":2.18,"h":2.215,"l":2.13,"n":3446,"o":2.15,"t":"2026-09-01T04:00:00Z","v":88794,"vw":2.176774},{"c":2.27,"h":2.2999,"l":2.18,"n":2898,"o":2.18,"t":"2026-09-02T04:00:00Z","v":207177,"vw":2.265108},{"c":2.23,"h":2.44,"l":2.14,"n":6769,"o":2.29,"t":"2026-09-03T04:00:00Z","v":892474,"vw":2.273246},{"c":2.44,"h":2.85,"l":2.4,"n":27270,"o":2.52,"t":"2026-09-04T04:00:00Z","v":3800566,"vw":2.585454},{"c":2.5,"h":2.72,"l":2.37,"n":8517,"o":2.37,"t":"2026-09-08T04:00:00Z","v":1086275,"vw":2.548389},{"c":2.32,"h":2.59,"l":2.3,"n":4058,"o":2.5,"t":"2026-09-09T04:00:00Z","v":436561,"vw":2.375752},{"c":2.28,"h":2.34,"l":2.2,"n":2976,"o":2.3,"t":"2026-09-10T04:00:00Z","v":277607,"vw":2.263152},{"c":2.25,"h":2.36,"l":2.22,"n":2481,"o":2.28,"t":"2026-09-11T04:00:00Z","v":215791,"vw":2.271309},{"c":2.23,"h":2.29,"l":2.15,"n":2597,"o":2.23,"t":"2026-09-14T04:00:00Z","v":182374,"vw":2.228945},{"c":2.17,"h":2.23,"l":2.155,"n":3318,"o":2.21,"t":"2026-09-15T04:00:00Z","v":147984,"vw":2.184454},{"c":2.15,"h":2.28,"l":2.125,"n":2282,"o":2.16,"t":"2026-09-16T04:00:00Z","v":212559,"vw":2.185895},{"c":2.32,"h":2.34,"l":2.18,"n":2706,"o":2.18,"t":"2026-09-17T04:00:00Z","v":162867,"vw":2.294775},{"c":2.3,"h":2.36,"l":2.26,"n":2274,"o":2.31,"t":"2026-09-18T04:00:00Z","v":872733,"vw":2.303988},{"c":2.32,"h":2.38,"l":2.28,"n":2430,"o":2.29,"t":"2026-09-21T04:00:00Z","v":184211,"vw":2.322023},{"c":2.42,"h":2.45,"l":2.34,"n":2174,"o":2.34,"t":"2026-09-22T04:00:00Z","v":118684,"vw":2.415039},{"c":2.38,"h":2.43,"l":2.34,"n":2015,"o":2.4,"t":"2026-09-23T04:00:00Z","v":107776,"vw":2.389002},{"c":2.44,"h":2.455,"l":2.355,"n":1259,"o":2.39,"t":"2026-09-24T04:00:00Z","v":90989,"vw":2.421987},{"c":2.35,"h":2.52,"l":2.35,"n":2819,"o":2.43,"t":"2026-09-25T04:00:00Z","v":247788,"vw":2.407789},{"c":2.4,"h":2.47,"l":2.33,"n":1930,"o":2.34,"t":"2026-09-28T04:00:00Z","v":147239,"vw":2.407705},{"c":2.37,"h":2.44,"l":2.33,"n":2974,"o":2.44,"t":"2026-09-29T04:00:00Z","v":151450,"vw":2.374178},{"c":2.36,"h":2.43,"l":2.36,"n":1236,"o":2.36,"t":"2026-09-30T04:00:00Z","v":95597,"vw":2.383209},{"c":2.27,"h":2.41,"l":2.26,"n":1830,"o":2.38,"t":"2026-10-01T04:00:00Z","v":272102,"vw":2.322213},{"c":2.5,"h":2.51,"l":2.275,"n":2557,"o":2.28,"t":"2026-10-02T04:00:00Z","v":203875,"vw":2.418173},{"c":2.46,"h":2.5435,"l":2.45,"n":2066,"o":2.47,"t":"2026-10-05T04:00:00Z","v":176158,"vw":2.474371},{"c":2.49,"h":2.51,"l":2.449,"n":1744,"o":2.47,"t":"2026-10-06T04:00:00Z","v":99750,"vw":2.48019},{"c":2.53,"h":2.57,"l":2.46,"n":1581,"o":2.47,"t":"2026-10-07T04:00:00Z","v":140877,"vw":2.506053},{"c":2.36,"h":2.53,"l":2.35,"n":2261,"o":2.5,"t":"2026-10-08T04:00:00Z","v":343213,"vw":2.402874},{"c":2.54,"h":2.54,"l":2.27,"n":2093,"o":2.32,"t":"2026-10-09T04:00:00Z","v":273816,"vw":2.458399},{"c":2.43,"h":2.54,"l":2.41,"n":1554,"o":2.54,"t":"2026-10-12T04:00:00Z","v":103387,"vw":2.462262},{"c":2.36,"h":2.46,"l":2.34,"n":1431,"o":2.45,"t":"2026-10-13T04:00:00Z","v":89662,"vw":2.381454},{"c":2.38,"h":2.38,"l":2.28,"n":1607,"o":2.31,"t":"2026-10-14T04:00:00Z","v":130102,"vw":2.345316},{"c":2.45,"h":2.465,"l":2.38,"n":1395,"o":2.4,"t":"2026-10-15T04:00:00Z","v":123286,"vw":2.433756},{"c":2.35,"h":2.49,"l":2.35,"n":1732,"o":2.46,"t":"2026-10-16T04:00:00Z","v":199127,"vw":2.394982},{"c":2.25,"h":2.36,"l":2.22,"n":2077,"o":2.27,"t":"2026-10-19T04:00:00Z","v":223055,"vw":2.279083},{"c":2.19,"h":2.27,"l":2.19,"n":1828,"o":2.21,"t":"2026-10-20T04:00:00Z","v":166973,"vw":2.211806},{"c":2.19,"h":2.21,"l":2.1,"n":1894,"o":2.2,"t":"2026-10-21T04:00:00Z","v":216591,"vw":2.166726},{"c":2.15,"h":2.23,"l":2.115,"n":1518,"o":2.19,"t":"2026-10-22T04:00:00Z","v":301121,"vw":2.168087}],"volatilityBars":[{"c":2.39,"h":2.39,"l":2.34,"n":45,"o":2.34,"t":"2026-09-22T13:30:00Z","v":3688,"vw":2.369027},{"c":2.4,"h":2.4,"l":2.39,"n":5,"o":2.39,"t":"2026-09-22T13:45:00Z","v":853,"vw":2.394026},{"c":2.44,"h":2.45,"l":2.3993,"n":72,"o":2.3993,"t":"2026-09-22T14:00:00Z","v":9032,"vw":2.420946},{"c":2.38,"h":2.4302,"l":2.375,"n":65,"o":2.4302,"t":"2026-09-22T14:15:00Z","v":8487,"vw":2.412826},{"c":2.37,"h":2.38,"l":2.37,"n":84,"o":2.38,"t":"2026-09-22T14:30:00Z","v":1809,"vw":2.37625},{"c":2.36,"h":2.36,"l":2.36,"n":34,"o":2.36,"t":"2026-09-22T14:45:00Z","v":967,"vw":2.36},{"c":2.38,"h":2.38,"l":2.36,"n":34,"o":2.36,"t":"2026-09-22T15:15:00Z","v":2755,"vw":2.372071},{"c":2.38,"h":2.38,"l":2.35,"n":75,"o":2.36,"t":"2026-09-22T15:30:00Z","v":4562,"vw":2.361393},{"c":2.38,"h":2.39,"l":2.38,"n":63,"o":2.385,"t":"2026-09-22T15:45:00Z","v":1768,"vw":2.387273},{"c":2.41,"h":2.41,"l":2.39,"n":39,"o":2.39,"t":"2026-09-22T16:00:00Z","v":2288,"vw":2.400588},{"c":2.41,"h":2.41,"l":2.4033,"n":36,"o":2.405,"t":"2026-09-22T16:30:00Z","v":1131,"vw":2.405374},{"c":2.405,"h":2.405,"l":2.405,"n":8,"o":2.405,"t":"2026-09-22T16:45:00Z","v":219,"vw":2.405},{"c":2.415,"h":2.415,"l":2.41,"n":8,"o":2.41,"t":"2026-09-22T17:00:00Z","v":935,"vw":2.413742},{"c":2.42,"h":2.42,"l":2.41,"n":22,"o":2.41,"t":"2026-09-22T17:15:00Z","v":1233,"vw":2.41129},{"c":2.425,"h":2.425,"l":2.41,"n":132,"o":2.415,"t":"2026-09-22T17:30:00Z","v":8450,"vw":2.418732},{"c":2.44,"h":2.445,"l":2.43,"n":66,"o":2.43,"t":"2026-09-22T17:45:00Z","v":2655,"vw":2.439683},{"c":2.43,"h":2.45,"l":2.43,"n":195,"o":2.44,"t":"2026-09-22T18:00:00Z","v":6062,"vw":2.439883},{"c":2.4222,"h":2.4222,"l":2.4222,"n":2,"o":2.4222,"t":"2026-09-22T18:15:00Z","v":108,"vw":2.4222},{"c":2.45,"h":2.45,"l":2.43,"n":31,"o":2.43,"t":"2026-09-22T18:45:00Z","v":1269,"vw":2.437143},{"c":2.43,"h":2.45,"l":2.43,"n":46,"o":2.45,"t":"2026-09-22T19:00:00Z","v":2479,"vw":2.439128},{"c":2.425,"h":2.43,"l":2.42,"n":45,"o":2.42,"t":"2026-09-22T19:15:00Z","v":1891,"vw":2.423333},{"c":2.45,"h":2.45,"l":2.4299,"n":70,"o":2.4299,"t":"2026-09-22T19:30:00Z","v":5116,"vw":2.442674},{"c":2.43,"h":2.45,"l":2.4,"n":318,"o":2.45,"t":"2026-09-22T19:45:00Z","v":17378,"vw":2.424414},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-09-22T20:00:00Z","v":25857,"vw":2.42},{"c":2.38,"h":2.42,"l":2.36,"n":124,"o":2.4,"t":"2026-09-23T13:30:00Z","v":7918,"vw":2.387569},{"c":2.36,"h":2.36,"l":2.35,"n":36,"o":2.36,"t":"2026-09-23T13:45:00Z","v":2983,"vw":2.355304},{"c":2.35,"h":2.37,"l":2.34,"n":42,"o":2.365,"t":"2026-09-23T14:00:00Z","v":2641,"vw":2.360707},{"c":2.35,"h":2.35,"l":2.34,"n":20,"o":2.34,"t":"2026-09-23T14:15:00Z","v":743,"vw":2.345},{"c":2.35,"h":2.37,"l":2.34,"n":23,"o":2.34,"t":"2026-09-23T14:30:00Z","v":1016,"vw":2.356063},{"c":2.4,"h":2.4,"l":2.36,"n":92,"o":2.36,"t":"2026-09-23T14:45:00Z","v":6495,"vw":2.378007},{"c":2.395,"h":2.4,"l":2.395,"n":15,"o":2.4,"t":"2026-09-23T15:00:00Z","v":914,"vw":2.39569},{"c":2.39,"h":2.395,"l":2.385,"n":79,"o":2.39,"t":"2026-09-23T15:15:00Z","v":3627,"vw":2.390089},{"c":2.385,"h":2.39,"l":2.38,"n":38,"o":2.39,"t":"2026-09-23T15:30:00Z","v":3033,"vw":2.386313},{"c":2.39,"h":2.39,"l":2.38,"n":39,"o":2.385,"t":"2026-09-23T15:45:00Z","v":1176,"vw":2.384213},{"c":2.385,"h":2.385,"l":2.38,"n":30,"o":2.385,"t":"2026-09-23T16:00:00Z","v":830,"vw":2.384096},{"c":2.38,"h":2.385,"l":2.38,"n":15,"o":2.385,"t":"2026-09-23T16:15:00Z","v":897,"vw":2.381376},{"c":2.4,"h":2.41,"l":2.385,"n":40,"o":2.3861,"t":"2026-09-23T16:30:00Z","v":4341,"vw":2.390173},{"c":2.41,"h":2.415,"l":2.4,"n":72,"o":2.4,"t":"2026-09-23T16:45:00Z","v":3167,"vw":2.40988},{"c":2.4,"h":2.42,"l":2.395,"n":23,"o":2.42,"t":"2026-09-23T17:00:00Z","v":1152,"vw":2.401881},{"c":2.41,"h":2.42,"l":2.41,"n":34,"o":2.41,"t":"2026-09-23T17:15:00Z","v":2084,"vw":2.414799},{"c":2.42,"h":2.42,"l":2.41,"n":27,"o":2.41,"t":"2026-09-23T17:30:00Z","v":1105,"vw":2.413541},{"c":2.415,"h":2.43,"l":2.415,"n":44,"o":2.42,"t":"2026-09-23T17:45:00Z","v":3067,"vw":2.424583},{"c":2.4,"h":2.41,"l":2.4,"n":31,"o":2.41,"t":"2026-09-23T18:00:00Z","v":1854,"vw":2.407919},{"c":2.395,"h":2.4099,"l":2.395,"n":58,"o":2.4,"t":"2026-09-23T18:15:00Z","v":2328,"vw":2.399575},{"c":2.39,"h":2.395,"l":2.39,"n":49,"o":2.395,"t":"2026-09-23T18:30:00Z","v":1943,"vw":2.391892},{"c":2.395,"h":2.395,"l":2.385,"n":48,"o":2.39,"t":"2026-09-23T18:45:00Z","v":2919,"vw":2.389764},{"c":2.395,"h":2.4,"l":2.39,"n":45,"o":2.395,"t":"2026-09-23T19:00:00Z","v":2808,"vw":2.398238},{"c":2.39,"h":2.395,"l":2.38,"n":74,"o":2.395,"t":"2026-09-23T19:15:00Z","v":4534,"vw":2.3868},{"c":2.395,"h":2.395,"l":2.39,"n":19,"o":2.39,"t":"2026-09-23T19:30:00Z","v":1145,"vw":2.394037},{"c":2.39,"h":2.42,"l":2.38,"n":320,"o":2.4,"t":"2026-09-23T19:45:00Z","v":16258,"vw":2.401994},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-09-23T20:00:00Z","v":17774,"vw":2.38},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-09-24T13:00:00Z","v":104,"vw":2.31},{"c":2.38,"h":2.45,"l":2.38,"n":50,"o":2.39,"t":"2026-09-24T13:30:00Z","v":3090,"vw":2.413681},{"c":2.38,"h":2.38,"l":2.37,"n":34,"o":2.38,"t":"2026-09-24T13:45:00Z","v":1907,"vw":2.376566},{"c":2.39,"h":2.39,"l":2.38,"n":16,"o":2.38,"t":"2026-09-24T14:00:00Z","v":974,"vw":2.383604},{"c":2.355,"h":2.4,"l":2.355,"n":54,"o":2.4,"t":"2026-09-24T14:30:00Z","v":3902,"vw":2.374075},{"c":2.36,"h":2.37,"l":2.36,"n":5,"o":2.36,"t":"2026-09-24T14:45:00Z","v":486,"vw":2.36353},{"c":2.365,"h":2.37,"l":2.365,"n":6,"o":2.37,"t":"2026-09-24T15:00:00Z","v":312,"vw":2.3675},{"c":2.37,"h":2.375,"l":2.37,"n":19,"o":2.37,"t":"2026-09-24T15:15:00Z","v":1368,"vw":2.371603},{"c":2.405,"h":2.405,"l":2.38,"n":44,"o":2.38,"t":"2026-09-24T15:30:00Z","v":3561,"vw":2.391491},{"c":2.415,"h":2.415,"l":2.405,"n":70,"o":2.41,"t":"2026-09-24T15:45:00Z","v":5711,"vw":2.410431},{"c":2.4162,"h":2.42,"l":2.415,"n":17,"o":2.415,"t":"2026-09-24T16:00:00Z","v":1135,"vw":2.417922},{"c":2.44,"h":2.4477,"l":2.43,"n":67,"o":2.43,"t":"2026-09-24T16:15:00Z","v":4612,"vw":2.433727},{"c":2.435,"h":2.44,"l":2.43,"n":6,"o":2.43,"t":"2026-09-24T16:30:00Z","v":585,"vw":2.434132},{"c":2.43,"h":2.435,"l":2.43,"n":14,"o":2.43,"t":"2026-09-24T16:45:00Z","v":876,"vw":2.43125},{"c":2.44,"h":2.44,"l":2.43,"n":7,"o":2.43,"t":"2026-09-24T17:00:00Z","v":548,"vw":2.438},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-09-24T17:15:00Z","v":151,"vw":2.44},{"c":2.44,"h":2.445,"l":2.43,"n":39,"o":2.43,"t":"2026-09-24T17:30:00Z","v":6773,"vw":2.439127},{"c":2.445,"h":2.445,"l":2.44,"n":20,"o":2.44,"t":"2026-09-24T17:45:00Z","v":1794,"vw":2.440768},{"c":2.435,"h":2.455,"l":2.435,"n":44,"o":2.445,"t":"2026-09-24T18:00:00Z","v":3297,"vw":2.44444},{"c":2.44,"h":2.44,"l":2.43,"n":49,"o":2.43,"t":"2026-09-24T18:15:00Z","v":2697,"vw":2.437366},{"c":2.415,"h":2.43,"l":2.415,"n":63,"o":2.43,"t":"2026-09-24T18:30:00Z","v":5345,"vw":2.422718},{"c":2.42,"h":2.42,"l":2.405,"n":37,"o":2.41,"t":"2026-09-24T18:45:00Z","v":3459,"vw":2.410342},{"c":2.41,"h":2.425,"l":2.41,"n":18,"o":2.425,"t":"2026-09-24T19:00:00Z","v":1181,"vw":2.415271},{"c":2.41,"h":2.41,"l":2.4,"n":14,"o":2.41,"t":"2026-09-24T19:15:00Z","v":1023,"vw":2.406301},{"c":2.42,"h":2.42,"l":2.4,"n":47,"o":2.4,"t":"2026-09-24T19:30:00Z","v":3400,"vw":2.408787},{"c":2.44,"h":2.44,"l":2.41,"n":229,"o":2.41,"t":"2026-09-24T19:45:00Z","v":11384,"vw":2.425366},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-24T20:00:00Z","v":14191,"vw":2.44},{"c":2.435,"h":2.46,"l":2.43,"n":18,"o":2.43,"t":"2026-09-25T13:30:00Z","v":1567,"vw":2.433502},{"c":2.44,"h":2.44,"l":2.43,"n":23,"o":2.43,"t":"2026-09-25T13:45:00Z","v":2006,"vw":2.439363},{"c":2.44,"h":2.445,"l":2.42,"n":58,"o":2.445,"t":"2026-09-25T14:00:00Z","v":3904,"vw":2.429061},{"c":2.47,"h":2.475,"l":2.45,"n":65,"o":2.45,"t":"2026-09-25T14:15:00Z","v":4879,"vw":2.466063},{"c":2.47,"h":2.47,"l":2.45,"n":16,"o":2.45,"t":"2026-09-25T14:30:00Z","v":1088,"vw":2.462675},{"c":2.475,"h":2.475,"l":2.47,"n":18,"o":2.47,"t":"2026-09-25T14:45:00Z","v":1035,"vw":2.470799},{"c":2.49,"h":2.49,"l":2.48,"n":31,"o":2.48,"t":"2026-09-25T15:00:00Z","v":2899,"vw":2.484007},{"c":2.5,"h":2.52,"l":2.5,"n":101,"o":2.5,"t":"2026-09-25T15:15:00Z","v":8825,"vw":2.506761},{"c":2.5,"h":2.5087,"l":2.5,"n":18,"o":2.5,"t":"2026-09-25T15:30:00Z","v":1185,"vw":2.503263},{"c":2.49,"h":2.5,"l":2.49,"n":25,"o":2.5,"t":"2026-09-25T15:45:00Z","v":1502,"vw":2.496979},{"c":2.49,"h":2.52,"l":2.49,"n":72,"o":2.51,"t":"2026-09-25T16:00:00Z","v":6473,"vw":2.506288},{"c":2.441,"h":2.5,"l":2.441,"n":67,"o":2.5,"t":"2026-09-25T16:15:00Z","v":9825,"vw":2.468759},{"c":2.435,"h":2.44,"l":2.435,"n":29,"o":2.44,"t":"2026-09-25T16:30:00Z","v":1465,"vw":2.436992},{"c":2.445,"h":2.4499,"l":2.42,"n":92,"o":2.43,"t":"2026-09-25T16:45:00Z","v":5324,"vw":2.432793},{"c":2.45,"h":2.45,"l":2.45,"n":17,"o":2.45,"t":"2026-09-25T17:00:00Z","v":2780,"vw":2.45},{"c":2.42,"h":2.45,"l":2.415,"n":121,"o":2.44,"t":"2026-09-25T17:15:00Z","v":9710,"vw":2.429803},{"c":2.42,"h":2.42,"l":2.385,"n":197,"o":2.415,"t":"2026-09-25T17:30:00Z","v":22193,"vw":2.401094},{"c":2.44,"h":2.44,"l":2.415,"n":77,"o":2.415,"t":"2026-09-25T17:45:00Z","v":3428,"vw":2.422483},{"c":2.435,"h":2.435,"l":2.42,"n":96,"o":2.43,"t":"2026-09-25T18:00:00Z","v":7645,"vw":2.426368},{"c":2.425,"h":2.43,"l":2.42,"n":86,"o":2.43,"t":"2026-09-25T18:15:00Z","v":7432,"vw":2.425424},{"c":2.411,"h":2.425,"l":2.41,"n":63,"o":2.425,"t":"2026-09-25T18:30:00Z","v":4226,"vw":2.417792},{"c":2.415,"h":2.415,"l":2.405,"n":109,"o":2.415,"t":"2026-09-25T18:45:00Z","v":6751,"vw":2.406878},{"c":2.405,"h":2.411,"l":2.405,"n":34,"o":2.41,"t":"2026-09-25T19:00:00Z","v":3191,"vw":2.408458},{"c":2.4,"h":2.401,"l":2.395,"n":70,"o":2.401,"t":"2026-09-25T19:15:00Z","v":5929,"vw":2.399007},{"c":2.415,"h":2.415,"l":2.39,"n":212,"o":2.405,"t":"2026-09-25T19:30:00Z","v":21979,"vw":2.394489},{"c":2.36,"h":2.41,"l":2.36,"n":551,"o":2.41,"t":"2026-09-25T19:45:00Z","v":41484,"vw":2.378341},{"c":2.36,"h":2.36,"l":2.35,"n":8,"o":2.35,"t":"2026-09-25T20:00:00Z","v":35377,"vw":2.350029},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-25T20:30:00Z","v":12462,"vw":2.35},{"c":2.35,"h":2.35,"l":2.33,"n":33,"o":2.34,"t":"2026-09-28T13:30:00Z","v":2942,"vw":2.341738},{"c":2.375,"h":2.38,"l":2.3506,"n":36,"o":2.3506,"t":"2026-09-28T13:45:00Z","v":1455,"vw":2.366338},{"c":2.4,"h":2.4,"l":2.38,"n":39,"o":2.38,"t":"2026-09-28T14:00:00Z","v":2690,"vw":2.388623},{"c":2.385,"h":2.4,"l":2.38,"n":39,"o":2.4,"t":"2026-09-28T14:15:00Z","v":1145,"vw":2.3875},{"c":2.37,"h":2.385,"l":2.37,"n":24,"o":2.385,"t":"2026-09-28T14:30:00Z","v":2657,"vw":2.375901},{"c":2.37,"h":2.37,"l":2.355,"n":50,"o":2.37,"t":"2026-09-28T14:45:00Z","v":3300,"vw":2.363244},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-28T15:00:00Z","v":337,"vw":2.37},{"c":2.38,"h":2.395,"l":2.37,"n":104,"o":2.37,"t":"2026-09-28T15:15:00Z","v":7467,"vw":2.383975},{"c":2.37,"h":2.38,"l":2.365,"n":37,"o":2.38,"t":"2026-09-28T15:45:00Z","v":2425,"vw":2.370266},{"c":2.43,"h":2.43,"l":2.375,"n":72,"o":2.375,"t":"2026-09-28T16:15:00Z","v":4795,"vw":2.40227},{"c":2.41,"h":2.42,"l":2.41,"n":30,"o":2.42,"t":"2026-09-28T16:30:00Z","v":2755,"vw":2.411025},{"c":2.42,"h":2.42,"l":2.42,"n":14,"o":2.42,"t":"2026-09-28T16:45:00Z","v":587,"vw":2.42},{"c":2.45,"h":2.45,"l":2.43,"n":34,"o":2.43,"t":"2026-09-28T17:00:00Z","v":1432,"vw":2.44375},{"c":2.45,"h":2.45,"l":2.44,"n":23,"o":2.44,"t":"2026-09-28T17:15:00Z","v":1972,"vw":2.44125},{"c":2.46,"h":2.47,"l":2.45,"n":37,"o":2.47,"t":"2026-09-28T17:30:00Z","v":3855,"vw":2.463392},{"c":2.46,"h":2.46,"l":2.455,"n":57,"o":2.46,"t":"2026-09-28T17:45:00Z","v":6998,"vw":2.459199},{"c":2.45,"h":2.46,"l":2.45,"n":59,"o":2.455,"t":"2026-09-28T18:00:00Z","v":4117,"vw":2.456713},{"c":2.44,"h":2.44,"l":2.44,"n":12,"o":2.44,"t":"2026-09-28T18:15:00Z","v":363,"vw":2.44},{"c":2.425,"h":2.425,"l":2.425,"n":2,"o":2.425,"t":"2026-09-28T18:30:00Z","v":105,"vw":2.425},{"c":2.435,"h":2.435,"l":2.42,"n":38,"o":2.425,"t":"2026-09-28T18:45:00Z","v":1077,"vw":2.4275},{"c":2.44,"h":2.44,"l":2.43,"n":98,"o":2.43,"t":"2026-09-28T19:00:00Z","v":2605,"vw":2.433513},{"c":2.42,"h":2.44,"l":2.42,"n":52,"o":2.44,"t":"2026-09-28T19:15:00Z","v":3611,"vw":2.432437},{"c":2.41,"h":2.43,"l":2.405,"n":77,"o":2.41,"t":"2026-09-28T19:30:00Z","v":7605,"vw":2.42009},{"c":2.4,"h":2.41,"l":2.39,"n":257,"o":2.41,"t":"2026-09-28T19:45:00Z","v":17514,"vw":2.401922},{"c":2.4,"h":2.4,"l":2.4,"n":7,"o":2.4,"t":"2026-09-28T20:00:00Z","v":26351,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-28T20:15:00Z","v":24924,"vw":2.4},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-29T12:45:00Z","v":123,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":14,"o":2.44,"t":"2026-09-29T13:30:00Z","v":4626,"vw":2.44},{"c":2.4,"h":2.41,"l":2.4,"n":24,"o":2.41,"t":"2026-09-29T13:45:00Z","v":1418,"vw":2.405385},{"c":2.385,"h":2.4,"l":2.38,"n":47,"o":2.4,"t":"2026-09-29T14:00:00Z","v":4196,"vw":2.392763},{"c":2.365,"h":2.39,"l":2.36,"n":114,"o":2.39,"t":"2026-09-29T14:15:00Z","v":6561,"vw":2.37039},{"c":2.352,"h":2.375,"l":2.352,"n":29,"o":2.37,"t":"2026-09-29T14:30:00Z","v":3842,"vw":2.355498},{"c":2.39,"h":2.39,"l":2.365,"n":84,"o":2.365,"t":"2026-09-29T14:45:00Z","v":5776,"vw":2.372293},{"c":2.3817,"h":2.39,"l":2.37,"n":95,"o":2.39,"t":"2026-09-29T15:00:00Z","v":2600,"vw":2.381128},{"c":2.37,"h":2.38,"l":2.37,"n":87,"o":2.38,"t":"2026-09-29T15:15:00Z","v":3757,"vw":2.370453},{"c":2.375,"h":2.38,"l":2.37,"n":85,"o":2.37,"t":"2026-09-29T15:30:00Z","v":5413,"vw":2.377656},{"c":2.37,"h":2.375,"l":2.37,"n":14,"o":2.37,"t":"2026-09-29T15:45:00Z","v":610,"vw":2.37125},{"c":2.36,"h":2.37,"l":2.36,"n":44,"o":2.37,"t":"2026-09-29T16:00:00Z","v":1509,"vw":2.361667},{"c":2.365,"h":2.37,"l":2.36,"n":12,"o":2.36,"t":"2026-09-29T16:30:00Z","v":522,"vw":2.36625},{"c":2.34,"h":2.36,"l":2.34,"n":118,"o":2.36,"t":"2026-09-29T16:45:00Z","v":3383,"vw":2.344756},{"c":2.335,"h":2.34,"l":2.33,"n":35,"o":2.34,"t":"2026-09-29T17:00:00Z","v":1358,"vw":2.335},{"c":2.34,"h":2.34,"l":2.335,"n":24,"o":2.335,"t":"2026-09-29T17:15:00Z","v":710,"vw":2.336},{"c":2.34,"h":2.34,"l":2.335,"n":33,"o":2.34,"t":"2026-09-29T17:30:00Z","v":889,"vw":2.338571},{"c":2.35,"h":2.35,"l":2.345,"n":24,"o":2.345,"t":"2026-09-29T17:45:00Z","v":758,"vw":2.34875},{"c":2.36,"h":2.365,"l":2.36,"n":123,"o":2.36,"t":"2026-09-29T18:00:00Z","v":5842,"vw":2.36025},{"c":2.355,"h":2.355,"l":2.355,"n":3,"o":2.355,"t":"2026-09-29T18:15:00Z","v":498,"vw":2.355},{"c":2.36,"h":2.365,"l":2.355,"n":92,"o":2.355,"t":"2026-09-29T18:30:00Z","v":1848,"vw":2.358129},{"c":2.385,"h":2.385,"l":2.365,"n":20,"o":2.365,"t":"2026-09-29T18:45:00Z","v":6738,"vw":2.379592},{"c":2.38,"h":2.38,"l":2.38,"n":14,"o":2.38,"t":"2026-09-29T19:00:00Z","v":370,"vw":2.38},{"c":2.39,"h":2.4,"l":2.385,"n":22,"o":2.3854,"t":"2026-09-29T19:15:00Z","v":4009,"vw":2.386028},{"c":2.375,"h":2.4,"l":2.375,"n":130,"o":2.4,"t":"2026-09-29T19:30:00Z","v":6200,"vw":2.392382},{"c":2.36,"h":2.3801,"l":2.36,"n":462,"o":2.3801,"t":"2026-09-29T19:45:00Z","v":39093,"vw":2.369519},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-09-29T20:00:00Z","v":28390,"vw":2.37},{"c":2.39,"h":2.39,"l":2.36,"n":13,"o":2.36,"t":"2026-09-30T13:30:00Z","v":954,"vw":2.369022},{"c":2.37,"h":2.385,"l":2.37,"n":7,"o":2.385,"t":"2026-09-30T13:45:00Z","v":350,"vw":2.3775},{"c":2.4,"h":2.4,"l":2.365,"n":73,"o":2.365,"t":"2026-09-30T14:00:00Z","v":4588,"vw":2.382106},{"c":2.4,"h":2.41,"l":2.4,"n":4,"o":2.41,"t":"2026-09-30T14:15:00Z","v":308,"vw":2.403333},{"c":2.39,"h":2.4,"l":2.39,"n":29,"o":2.39,"t":"2026-09-30T14:30:00Z","v":2853,"vw":2.390415},{"c":2.4,"h":2.4,"l":2.4,"n":50,"o":2.4,"t":"2026-09-30T14:45:00Z","v":1651,"vw":2.4},{"c":2.42,"h":2.42,"l":2.42,"n":16,"o":2.42,"t":"2026-09-30T15:00:00Z","v":1541,"vw":2.42},{"c":2.42,"h":2.425,"l":2.42,"n":39,"o":2.42,"t":"2026-09-30T15:15:00Z","v":2018,"vw":2.421064},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-09-30T15:30:00Z","v":500,"vw":2.42},{"c":2.41,"h":2.42,"l":2.41,"n":27,"o":2.42,"t":"2026-09-30T15:45:00Z","v":3080,"vw":2.418061},{"c":2.43,"h":2.43,"l":2.42,"n":36,"o":2.42,"t":"2026-09-30T16:15:00Z","v":2130,"vw":2.421765},{"c":2.425,"h":2.43,"l":2.425,"n":41,"o":2.43,"t":"2026-09-30T16:30:00Z","v":1266,"vw":2.428425},{"c":2.42,"h":2.425,"l":2.42,"n":31,"o":2.425,"t":"2026-09-30T16:45:00Z","v":1544,"vw":2.420441},{"c":2.41,"h":2.41,"l":2.405,"n":45,"o":2.41,"t":"2026-09-30T17:00:00Z","v":1539,"vw":2.40875},{"c":2.41,"h":2.42,"l":2.41,"n":12,"o":2.41,"t":"2026-09-30T17:15:00Z","v":749,"vw":2.411667},{"c":2.4,"h":2.41,"l":2.4,"n":19,"o":2.4,"t":"2026-09-30T17:30:00Z","v":843,"vw":2.4025},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-09-30T17:45:00Z","v":332,"vw":2.4},{"c":2.4,"h":2.42,"l":2.4,"n":39,"o":2.4,"t":"2026-09-30T18:00:00Z","v":1599,"vw":2.409091},{"c":2.38,"h":2.41,"l":2.38,"n":115,"o":2.405,"t":"2026-09-30T18:15:00Z","v":10113,"vw":2.391061},{"c":2.375,"h":2.38,"l":2.375,"n":17,"o":2.3793,"t":"2026-09-30T18:30:00Z","v":813,"vw":2.378537},{"c":2.375,"h":2.375,"l":2.375,"n":2,"o":2.375,"t":"2026-09-30T18:45:00Z","v":200,"vw":2.375},{"c":2.38,"h":2.38,"l":2.37,"n":28,"o":2.375,"t":"2026-09-30T19:00:00Z","v":1767,"vw":2.377032},{"c":2.375,"h":2.38,"l":2.375,"n":34,"o":2.38,"t":"2026-09-30T19:15:00Z","v":2678,"vw":2.379286},{"c":2.375,"h":2.38,"l":2.37,"n":48,"o":2.3759,"t":"2026-09-30T19:30:00Z","v":3718,"vw":2.376067},{"c":2.36,"h":2.39,"l":2.36,"n":240,"o":2.375,"t":"2026-09-30T19:45:00Z","v":25301,"vw":2.376856},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-09-30T20:00:00Z","v":15564,"vw":2.36},{"c":2.36,"h":2.41,"l":2.35,"n":47,"o":2.38,"t":"2026-10-01T13:30:00Z","v":11624,"vw":2.367049},{"c":2.36,"h":2.379,"l":2.36,"n":5,"o":2.379,"t":"2026-10-01T13:45:00Z","v":425,"vw":2.369091},{"c":2.39,"h":2.39,"l":2.3441,"n":35,"o":2.3441,"t":"2026-10-01T14:00:00Z","v":6927,"vw":2.371951},{"c":2.3992,"h":2.3992,"l":2.395,"n":7,"o":2.395,"t":"2026-10-01T14:15:00Z","v":594,"vw":2.398068},{"c":2.4076,"h":2.4076,"l":2.4,"n":25,"o":2.4,"t":"2026-10-01T14:30:00Z","v":1695,"vw":2.404987},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-01T14:45:00Z","v":112,"vw":2.4},{"c":2.38,"h":2.39,"l":2.36,"n":130,"o":2.39,"t":"2026-10-01T15:00:00Z","v":24537,"vw":2.368342},{"c":2.37,"h":2.37,"l":2.37,"n":22,"o":2.37,"t":"2026-10-01T15:15:00Z","v":2409,"vw":2.37},{"c":2.345,"h":2.36,"l":2.345,"n":65,"o":2.36,"t":"2026-10-01T15:30:00Z","v":5700,"vw":2.358568},{"c":2.35,"h":2.35,"l":2.34,"n":31,"o":2.345,"t":"2026-10-01T15:45:00Z","v":7039,"vw":2.34465},{"c":2.345,"h":2.365,"l":2.345,"n":62,"o":2.36,"t":"2026-10-01T16:00:00Z","v":5799,"vw":2.358492},{"c":2.345,"h":2.35,"l":2.34,"n":35,"o":2.345,"t":"2026-10-01T16:15:00Z","v":2018,"vw":2.3424},{"c":2.36,"h":2.36,"l":2.35,"n":47,"o":2.35,"t":"2026-10-01T16:30:00Z","v":3347,"vw":2.354903},{"c":2.35,"h":2.36,"l":2.34,"n":61,"o":2.36,"t":"2026-10-01T16:45:00Z","v":8113,"vw":2.348937},{"c":2.3473,"h":2.35,"l":2.3473,"n":4,"o":2.35,"t":"2026-10-01T17:00:00Z","v":556,"vw":2.347812},{"c":2.3493,"h":2.36,"l":2.3493,"n":86,"o":2.35,"t":"2026-10-01T17:15:00Z","v":11446,"vw":2.350161},{"c":2.31,"h":2.35,"l":2.31,"n":74,"o":2.35,"t":"2026-10-01T17:30:00Z","v":8324,"vw":2.330051},{"c":2.31,"h":2.315,"l":2.305,"n":47,"o":2.31,"t":"2026-10-01T17:45:00Z","v":3664,"vw":2.308363},{"c":2.31,"h":2.3189,"l":2.31,"n":10,"o":2.31,"t":"2026-10-01T18:00:00Z","v":1771,"vw":2.314535},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-01T18:15:00Z","v":932,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":26,"o":2.31,"t":"2026-10-01T18:30:00Z","v":1062,"vw":2.31},{"c":2.315,"h":2.315,"l":2.31,"n":5,"o":2.3124,"t":"2026-10-01T18:45:00Z","v":2406,"vw":2.312546},{"c":2.315,"h":2.315,"l":2.315,"n":9,"o":2.315,"t":"2026-10-01T19:00:00Z","v":550,"vw":2.315},{"c":2.315,"h":2.32,"l":2.31,"n":28,"o":2.31,"t":"2026-10-01T19:15:00Z","v":6096,"vw":2.315994},{"c":2.315,"h":2.315,"l":2.305,"n":74,"o":2.3108,"t":"2026-10-01T19:30:00Z","v":7577,"vw":2.309795},{"c":2.27,"h":2.3101,"l":2.26,"n":487,"o":2.31,"t":"2026-10-01T19:45:00Z","v":65671,"vw":2.285129},{"c":2.27,"h":2.27,"l":2.26,"n":6,"o":2.26,"t":"2026-10-01T20:00:00Z","v":18976,"vw":2.269947},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-01T20:15:00Z","v":49848,"vw":2.27},{"c":2.275,"h":2.29,"l":2.275,"n":24,"o":2.28,"t":"2026-10-02T13:30:00Z","v":2224,"vw":2.281454},{"c":2.3,"h":2.305,"l":2.28,"n":47,"o":2.28,"t":"2026-10-02T13:45:00Z","v":3432,"vw":2.296346},{"c":2.34,"h":2.36,"l":2.31,"n":172,"o":2.31,"t":"2026-10-02T14:00:00Z","v":17203,"vw":2.335778},{"c":2.34,"h":2.34,"l":2.34,"n":10,"o":2.34,"t":"2026-10-02T14:15:00Z","v":545,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":13,"o":2.34,"t":"2026-10-02T14:30:00Z","v":1391,"vw":2.347407},{"c":2.34,"h":2.375,"l":2.34,"n":249,"o":2.35,"t":"2026-10-02T14:45:00Z","v":22072,"vw":2.35444},{"c":2.33,"h":2.34,"l":2.33,"n":33,"o":2.34,"t":"2026-10-02T15:00:00Z","v":11901,"vw":2.330588},{"c":2.33,"h":2.33,"l":2.325,"n":92,"o":2.33,"t":"2026-10-02T15:15:00Z","v":2663,"vw":2.328125},{"c":2.34,"h":2.34,"l":2.34,"n":24,"o":2.34,"t":"2026-10-02T15:30:00Z","v":1040,"vw":2.34},{"c":2.335,"h":2.335,"l":2.335,"n":3,"o":2.335,"t":"2026-10-02T15:45:00Z","v":111,"vw":2.335},{"c":2.35,"h":2.35,"l":2.33,"n":27,"o":2.34,"t":"2026-10-02T16:00:00Z","v":2548,"vw":2.342787},{"c":2.365,"h":2.365,"l":2.36,"n":14,"o":2.36,"t":"2026-10-02T16:15:00Z","v":922,"vw":2.360714},{"c":2.36,"h":2.37,"l":2.36,"n":20,"o":2.37,"t":"2026-10-02T16:30:00Z","v":1115,"vw":2.361667},{"c":2.36,"h":2.36,"l":2.36,"n":28,"o":2.36,"t":"2026-10-02T16:45:00Z","v":1216,"vw":2.36},{"c":2.365,"h":2.365,"l":2.36,"n":31,"o":2.36,"t":"2026-10-02T17:00:00Z","v":2168,"vw":2.3625},{"c":2.375,"h":2.38,"l":2.37,"n":14,"o":2.37,"t":"2026-10-02T17:15:00Z","v":1474,"vw":2.371154},{"c":2.38,"h":2.38,"l":2.38,"n":14,"o":2.38,"t":"2026-10-02T17:30:00Z","v":680,"vw":2.38},{"c":2.395,"h":2.395,"l":2.39,"n":34,"o":2.39,"t":"2026-10-02T18:00:00Z","v":1904,"vw":2.390381},{"c":2.395,"h":2.4,"l":2.395,"n":44,"o":2.4,"t":"2026-10-02T18:15:00Z","v":4752,"vw":2.399717},{"c":2.4,"h":2.4,"l":2.39,"n":74,"o":2.395,"t":"2026-10-02T18:30:00Z","v":5750,"vw":2.392717},{"c":2.4,"h":2.405,"l":2.395,"n":93,"o":2.405,"t":"2026-10-02T18:45:00Z","v":4043,"vw":2.39736},{"c":2.405,"h":2.405,"l":2.405,"n":22,"o":2.405,"t":"2026-10-02T19:00:00Z","v":688,"vw":2.405},{"c":2.405,"h":2.405,"l":2.405,"n":17,"o":2.405,"t":"2026-10-02T19:15:00Z","v":558,"vw":2.405},{"c":2.43,"h":2.43,"l":2.385,"n":195,"o":2.405,"t":"2026-10-02T19:30:00Z","v":15219,"vw":2.400719},{"c":2.5,"h":2.51,"l":2.42,"n":517,"o":2.43,"t":"2026-10-02T19:45:00Z","v":43015,"vw":2.469084},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-02T20:00:00Z","v":44858,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-02T21:00:00Z","v":500,"vw":2.5},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-02T22:15:00Z","v":400,"vw":2.45},{"c":2.5021,"h":2.5435,"l":2.47,"n":26,"o":2.47,"t":"2026-10-05T13:30:00Z","v":2005,"vw":2.496798},{"c":2.48,"h":2.5,"l":2.48,"n":23,"o":2.5,"t":"2026-10-05T13:45:00Z","v":2078,"vw":2.494706},{"c":2.505,"h":2.51,"l":2.495,"n":18,"o":2.495,"t":"2026-10-05T14:00:00Z","v":596,"vw":2.50375},{"c":2.4901,"h":2.4901,"l":2.49,"n":35,"o":2.49,"t":"2026-10-05T14:15:00Z","v":4384,"vw":2.49005},{"c":2.47,"h":2.48,"l":2.45,"n":120,"o":2.48,"t":"2026-10-05T14:30:00Z","v":5934,"vw":2.464269},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-05T14:45:00Z","v":100,"vw":2.47},{"c":2.48,"h":2.49,"l":2.47,"n":73,"o":2.47,"t":"2026-10-05T15:00:00Z","v":3864,"vw":2.478538},{"c":2.47,"h":2.48,"l":2.47,"n":4,"o":2.48,"t":"2026-10-05T15:15:00Z","v":659,"vw":2.47329},{"c":2.48,"h":2.49,"l":2.48,"n":61,"o":2.49,"t":"2026-10-05T15:30:00Z","v":3092,"vw":2.488333},{"c":2.48,"h":2.48,"l":2.475,"n":33,"o":2.48,"t":"2026-10-05T15:45:00Z","v":2307,"vw":2.479706},{"c":2.52,"h":2.52,"l":2.48,"n":37,"o":2.48,"t":"2026-10-05T16:00:00Z","v":3700,"vw":2.501932},{"c":2.53,"h":2.54,"l":2.52,"n":16,"o":2.53,"t":"2026-10-05T16:15:00Z","v":1957,"vw":2.524255},{"c":2.51,"h":2.54,"l":2.51,"n":92,"o":2.54,"t":"2026-10-05T16:30:00Z","v":8332,"vw":2.526805},{"c":2.49,"h":2.5,"l":2.49,"n":48,"o":2.5,"t":"2026-10-05T16:45:00Z","v":2750,"vw":2.491053},{"c":2.5,"h":2.5,"l":2.495,"n":52,"o":2.5,"t":"2026-10-05T17:00:00Z","v":1576,"vw":2.499545},{"c":2.505,"h":2.51,"l":2.5,"n":7,"o":2.51,"t":"2026-10-05T17:30:00Z","v":672,"vw":2.506667},{"c":2.47,"h":2.505,"l":2.465,"n":80,"o":2.5,"t":"2026-10-05T17:45:00Z","v":5435,"vw":2.483551},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-05T18:00:00Z","v":408,"vw":2.48},{"c":2.485,"h":2.49,"l":2.48,"n":10,"o":2.48,"t":"2026-10-05T18:15:00Z","v":651,"vw":2.483333},{"c":2.47,"h":2.49,"l":2.46,"n":117,"o":2.49,"t":"2026-10-05T18:30:00Z","v":13365,"vw":2.472154},{"c":2.475,"h":2.485,"l":2.46,"n":69,"o":2.46,"t":"2026-10-05T18:45:00Z","v":7827,"vw":2.473883},{"c":2.485,"h":2.485,"l":2.47,"n":68,"o":2.47,"t":"2026-10-05T19:00:00Z","v":4319,"vw":2.477204},{"c":2.48,"h":2.485,"l":2.47,"n":83,"o":2.48,"t":"2026-10-05T19:15:00Z","v":3696,"vw":2.479822},{"c":2.46,"h":2.485,"l":2.46,"n":105,"o":2.48,"t":"2026-10-05T19:30:00Z","v":6200,"vw":2.471992},{"c":2.475,"h":2.485,"l":2.455,"n":519,"o":2.46,"t":"2026-10-05T19:45:00Z","v":37550,"vw":2.46673},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-10-05T20:00:00Z","v":43432,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-05T20:15:00Z","v":1208,"vw":2.46},{"c":2.48,"h":2.48,"l":2.47,"n":9,"o":2.47,"t":"2026-10-06T13:30:00Z","v":897,"vw":2.47235},{"c":2.45,"h":2.47,"l":2.45,"n":14,"o":2.47,"t":"2026-10-06T13:45:00Z","v":1304,"vw":2.460338},{"c":2.46,"h":2.46,"l":2.449,"n":21,"o":2.45,"t":"2026-10-06T14:00:00Z","v":1039,"vw":2.455443},{"c":2.48,"h":2.48,"l":2.469,"n":22,"o":2.469,"t":"2026-10-06T14:30:00Z","v":1435,"vw":2.470674},{"c":2.48,"h":2.48,"l":2.48,"n":20,"o":2.48,"t":"2026-10-06T14:45:00Z","v":7701,"vw":2.48},{"c":2.455,"h":2.49,"l":2.455,"n":152,"o":2.489,"t":"2026-10-06T15:00:00Z","v":11715,"vw":2.479509},{"c":2.46,"h":2.46,"l":2.459,"n":21,"o":2.459,"t":"2026-10-06T15:30:00Z","v":1220,"vw":2.459888},{"c":2.46,"h":2.46,"l":2.46,"n":16,"o":2.46,"t":"2026-10-06T15:45:00Z","v":827,"vw":2.46},{"c":2.46,"h":2.469,"l":2.46,"n":7,"o":2.469,"t":"2026-10-06T16:00:00Z","v":305,"vw":2.463916},{"c":2.46,"h":2.465,"l":2.46,"n":15,"o":2.465,"t":"2026-10-06T16:15:00Z","v":1181,"vw":2.460455},{"c":2.46,"h":2.469,"l":2.46,"n":12,"o":2.469,"t":"2026-10-06T16:30:00Z","v":1149,"vw":2.460921},{"c":2.4699,"h":2.4699,"l":2.469,"n":2,"o":2.469,"t":"2026-10-06T17:00:00Z","v":215,"vw":2.469423},{"c":2.45,"h":2.46,"l":2.45,"n":8,"o":2.46,"t":"2026-10-06T17:30:00Z","v":415,"vw":2.453268},{"c":2.455,"h":2.455,"l":2.45,"n":22,"o":2.455,"t":"2026-10-06T17:45:00Z","v":3179,"vw":2.454481},{"c":2.465,"h":2.465,"l":2.46,"n":23,"o":2.46,"t":"2026-10-06T18:00:00Z","v":1069,"vw":2.460833},{"c":2.48,"h":2.485,"l":2.47,"n":121,"o":2.47,"t":"2026-10-06T18:15:00Z","v":7608,"vw":2.477867},{"c":2.47,"h":2.5,"l":2.47,"n":139,"o":2.49,"t":"2026-10-06T19:00:00Z","v":9570,"vw":2.475794},{"c":2.48,"h":2.48,"l":2.47,"n":28,"o":2.48,"t":"2026-10-06T19:15:00Z","v":2125,"vw":2.479462},{"c":2.48,"h":2.48,"l":2.48,"n":21,"o":2.48,"t":"2026-10-06T19:30:00Z","v":1324,"vw":2.48},{"c":2.48,"h":2.51,"l":2.48,"n":219,"o":2.48,"t":"2026-10-06T19:45:00Z","v":14510,"vw":2.495434},{"c":2.49,"h":2.49,"l":2.49,"n":9,"o":2.49,"t":"2026-10-06T20:00:00Z","v":14746,"vw":2.49},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-06T20:15:00Z","v":153,"vw":2.53},{"c":2.51,"h":2.51,"l":2.47,"n":44,"o":2.47,"t":"2026-10-07T13:30:00Z","v":8352,"vw":2.490965},{"c":2.5,"h":2.5,"l":2.5,"n":11,"o":2.5,"t":"2026-10-07T13:45:00Z","v":1040,"vw":2.5},{"c":2.4884,"h":2.4884,"l":2.4884,"n":6,"o":2.4884,"t":"2026-10-07T14:00:00Z","v":525,"vw":2.4884},{"c":2.51,"h":2.51,"l":2.5,"n":31,"o":2.5,"t":"2026-10-07T14:30:00Z","v":3304,"vw":2.508955},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-07T14:45:00Z","v":107,"vw":2.51},{"c":2.525,"h":2.525,"l":2.515,"n":48,"o":2.52,"t":"2026-10-07T15:00:00Z","v":2223,"vw":2.522265},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-07T15:15:00Z","v":101,"vw":2.53},{"c":2.545,"h":2.545,"l":2.54,"n":12,"o":2.54,"t":"2026-10-07T15:30:00Z","v":1646,"vw":2.540343},{"c":2.56,"h":2.56,"l":2.545,"n":28,"o":2.545,"t":"2026-10-07T15:45:00Z","v":1009,"vw":2.549444},{"c":2.505,"h":2.555,"l":2.46,"n":211,"o":2.555,"t":"2026-10-07T16:00:00Z","v":54743,"vw":2.480193},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-10-07T16:15:00Z","v":100,"vw":2.495},{"c":2.55,"h":2.55,"l":2.5,"n":63,"o":2.5,"t":"2026-10-07T16:30:00Z","v":6981,"vw":2.509728},{"c":2.555,"h":2.57,"l":2.55,"n":39,"o":2.55,"t":"2026-10-07T16:45:00Z","v":4613,"vw":2.557969},{"c":2.55,"h":2.55,"l":2.545,"n":52,"o":2.55,"t":"2026-10-07T17:00:00Z","v":5819,"vw":2.548877},{"c":2.54,"h":2.54,"l":2.53,"n":42,"o":2.54,"t":"2026-10-07T17:15:00Z","v":2619,"vw":2.53552},{"c":2.53,"h":2.54,"l":2.53,"n":24,"o":2.54,"t":"2026-10-07T17:45:00Z","v":1083,"vw":2.538333},{"c":2.525,"h":2.53,"l":2.525,"n":17,"o":2.53,"t":"2026-10-07T18:00:00Z","v":578,"vw":2.528333},{"c":2.54,"h":2.54,"l":2.53,"n":27,"o":2.53,"t":"2026-10-07T18:15:00Z","v":804,"vw":2.537549},{"c":2.545,"h":2.55,"l":2.545,"n":7,"o":2.55,"t":"2026-10-07T18:30:00Z","v":244,"vw":2.5475},{"c":2.535,"h":2.545,"l":2.535,"n":16,"o":2.545,"t":"2026-10-07T18:45:00Z","v":1530,"vw":2.54},{"c":2.53,"h":2.535,"l":2.53,"n":8,"o":2.535,"t":"2026-10-07T19:00:00Z","v":421,"vw":2.531667},{"c":2.535,"h":2.535,"l":2.53,"n":25,"o":2.53,"t":"2026-10-07T19:15:00Z","v":984,"vw":2.5315},{"c":2.53,"h":2.535,"l":2.52,"n":81,"o":2.535,"t":"2026-10-07T19:30:00Z","v":4468,"vw":2.527154},{"c":2.545,"h":2.55,"l":2.52,"n":248,"o":2.525,"t":"2026-10-07T19:45:00Z","v":15064,"vw":2.540994},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-10-07T20:00:00Z","v":14390,"vw":2.53},{"c":2.53,"h":2.53,"l":2.5,"n":12,"o":2.5,"t":"2026-10-08T13:30:00Z","v":1781,"vw":2.521014},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-08T13:45:00Z","v":121,"vw":2.505},{"c":2.53,"h":2.53,"l":2.5299,"n":4,"o":2.5299,"t":"2026-10-08T14:00:00Z","v":360,"vw":2.529929},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-08T14:15:00Z","v":108,"vw":2.52},{"c":2.435,"h":2.52,"l":2.435,"n":1078,"o":2.52,"t":"2026-10-08T14:30:00Z","v":134338,"vw":2.459855},{"c":2.39,"h":2.44,"l":2.39,"n":106,"o":2.44,"t":"2026-10-08T14:45:00Z","v":8465,"vw":2.409137},{"c":2.375,"h":2.3893,"l":2.375,"n":11,"o":2.3893,"t":"2026-10-08T15:00:00Z","v":1664,"vw":2.382767},{"c":2.38,"h":2.38,"l":2.35,"n":101,"o":2.37,"t":"2026-10-08T15:15:00Z","v":16907,"vw":2.369384},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-08T15:30:00Z","v":100,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-10-08T16:00:00Z","v":263,"vw":2.38},{"c":2.38,"h":2.39,"l":2.375,"n":73,"o":2.385,"t":"2026-10-08T16:15:00Z","v":5131,"vw":2.381224},{"c":2.365,"h":2.37,"l":2.365,"n":23,"o":2.37,"t":"2026-10-08T16:30:00Z","v":1664,"vw":2.369001},{"c":2.385,"h":2.385,"l":2.365,"n":85,"o":2.365,"t":"2026-10-08T16:45:00Z","v":2004,"vw":2.378572},{"c":2.405,"h":2.405,"l":2.385,"n":51,"o":2.385,"t":"2026-10-08T17:00:00Z","v":3191,"vw":2.39775},{"c":2.405,"h":2.42,"l":2.405,"n":43,"o":2.41,"t":"2026-10-08T17:15:00Z","v":2566,"vw":2.411072},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-08T17:30:00Z","v":121,"vw":2.4},{"c":2.4,"h":2.405,"l":2.4,"n":14,"o":2.4,"t":"2026-10-08T17:45:00Z","v":1010,"vw":2.400754},{"c":2.405,"h":2.405,"l":2.395,"n":28,"o":2.4,"t":"2026-10-08T18:00:00Z","v":1805,"vw":2.400181},{"c":2.395,"h":2.4,"l":2.395,"n":32,"o":2.4,"t":"2026-10-08T18:15:00Z","v":1223,"vw":2.398125},{"c":2.375,"h":2.39,"l":2.375,"n":18,"o":2.39,"t":"2026-10-08T18:30:00Z","v":1036,"vw":2.386667},{"c":2.37,"h":2.375,"l":2.365,"n":31,"o":2.375,"t":"2026-10-08T18:45:00Z","v":2325,"vw":2.368333},{"c":2.375,"h":2.375,"l":2.37,"n":19,"o":2.37,"t":"2026-10-08T19:00:00Z","v":863,"vw":2.371667},{"c":2.375,"h":2.375,"l":2.375,"n":3,"o":2.375,"t":"2026-10-08T19:15:00Z","v":110,"vw":2.375},{"c":2.375,"h":2.375,"l":2.37,"n":12,"o":2.375,"t":"2026-10-08T19:30:00Z","v":659,"vw":2.374},{"c":2.36,"h":2.39,"l":2.36,"n":215,"o":2.37,"t":"2026-10-08T19:45:00Z","v":16661,"vw":2.38183},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-10-08T20:00:00Z","v":132776,"vw":2.36},{"c":2.2797,"h":2.32,"l":2.27,"n":12,"o":2.32,"t":"2026-10-09T13:30:00Z","v":3651,"vw":2.30512},{"c":2.33,"h":2.33,"l":2.2733,"n":10,"o":2.2733,"t":"2026-10-09T13:45:00Z","v":2716,"vw":2.281779},{"c":2.35,"h":2.35,"l":2.32,"n":30,"o":2.32,"t":"2026-10-09T14:00:00Z","v":3860,"vw":2.332446},{"c":2.335,"h":2.335,"l":2.335,"n":3,"o":2.335,"t":"2026-10-09T14:15:00Z","v":113,"vw":2.335},{"c":2.335,"h":2.35,"l":2.335,"n":19,"o":2.3434,"t":"2026-10-09T14:30:00Z","v":1777,"vw":2.341542},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.35,"t":"2026-10-09T14:45:00Z","v":485,"vw":2.3475},{"c":2.335,"h":2.35,"l":2.335,"n":100,"o":2.345,"t":"2026-10-09T15:00:00Z","v":5102,"vw":2.343579},{"c":2.365,"h":2.365,"l":2.335,"n":53,"o":2.335,"t":"2026-10-09T15:15:00Z","v":5608,"vw":2.350534},{"c":2.37,"h":2.385,"l":2.365,"n":74,"o":2.365,"t":"2026-10-09T15:30:00Z","v":6427,"vw":2.375463},{"c":2.375,"h":2.375,"l":2.37,"n":36,"o":2.37,"t":"2026-10-09T15:45:00Z","v":2312,"vw":2.371471},{"c":2.375,"h":2.38,"l":2.3701,"n":41,"o":2.38,"t":"2026-10-09T16:00:00Z","v":3323,"vw":2.377695},{"c":2.375,"h":2.38,"l":2.37,"n":21,"o":2.375,"t":"2026-10-09T16:15:00Z","v":1342,"vw":2.375},{"c":2.38,"h":2.39,"l":2.3786,"n":45,"o":2.38,"t":"2026-10-09T16:30:00Z","v":4099,"vw":2.380404},{"c":2.38,"h":2.38,"l":2.38,"n":14,"o":2.38,"t":"2026-10-09T16:45:00Z","v":1185,"vw":2.38},{"c":2.37,"h":2.39,"l":2.37,"n":18,"o":2.38,"t":"2026-10-09T17:00:00Z","v":1419,"vw":2.379091},{"c":2.39,"h":2.39,"l":2.37,"n":29,"o":2.37,"t":"2026-10-09T17:15:00Z","v":3789,"vw":2.38},{"c":2.375,"h":2.39,"l":2.375,"n":27,"o":2.385,"t":"2026-10-09T17:30:00Z","v":2718,"vw":2.383043},{"c":2.4,"h":2.4,"l":2.38,"n":75,"o":2.38,"t":"2026-10-09T17:45:00Z","v":5753,"vw":2.390625},{"c":2.41,"h":2.415,"l":2.41,"n":77,"o":2.41,"t":"2026-10-09T18:00:00Z","v":7189,"vw":2.410411},{"c":2.41,"h":2.41,"l":2.41,"n":17,"o":2.41,"t":"2026-10-09T18:15:00Z","v":1254,"vw":2.41},{"c":2.424,"h":2.435,"l":2.4,"n":169,"o":2.405,"t":"2026-10-09T18:30:00Z","v":48152,"vw":2.4058},{"c":2.4489,"h":2.46,"l":2.43,"n":54,"o":2.43,"t":"2026-10-09T18:45:00Z","v":5925,"vw":2.44461},{"c":2.47,"h":2.47,"l":2.45,"n":52,"o":2.45,"t":"2026-10-09T19:00:00Z","v":3719,"vw":2.459685},{"c":2.48,"h":2.49,"l":2.465,"n":164,"o":2.47,"t":"2026-10-09T19:15:00Z","v":11717,"vw":2.47614},{"c":2.475,"h":2.475,"l":2.461,"n":94,"o":2.475,"t":"2026-10-09T19:30:00Z","v":19765,"vw":2.463477},{"c":2.53,"h":2.53,"l":2.47,"n":623,"o":2.47,"t":"2026-10-09T19:45:00Z","v":57078,"vw":2.514472},{"c":2.52,"h":2.54,"l":2.52,"n":8,"o":2.54,"t":"2026-10-09T20:00:00Z","v":59195,"vw":2.539912},{"c":2.5,"h":2.54,"l":2.5,"n":25,"o":2.54,"t":"2026-10-12T13:30:00Z","v":2843,"vw":2.528873},{"c":2.495,"h":2.495,"l":2.49,"n":17,"o":2.49,"t":"2026-10-12T13:45:00Z","v":526,"vw":2.49125},{"c":2.51,"h":2.51,"l":2.49,"n":33,"o":2.49,"t":"2026-10-12T14:00:00Z","v":6382,"vw":2.500427},{"c":2.505,"h":2.505,"l":2.5,"n":7,"o":2.5,"t":"2026-10-12T14:15:00Z","v":210,"vw":2.5025},{"c":2.52,"h":2.525,"l":2.5,"n":95,"o":2.51,"t":"2026-10-12T14:30:00Z","v":4889,"vw":2.516527},{"c":2.525,"h":2.525,"l":2.52,"n":2,"o":2.52,"t":"2026-10-12T14:45:00Z","v":200,"vw":2.5225},{"c":2.51,"h":2.52,"l":2.5,"n":110,"o":2.52,"t":"2026-10-12T15:00:00Z","v":3756,"vw":2.507949},{"c":2.5,"h":2.51,"l":2.49,"n":63,"o":2.51,"t":"2026-10-12T15:15:00Z","v":2078,"vw":2.500625},{"c":2.51,"h":2.51,"l":2.49,"n":51,"o":2.49,"t":"2026-10-12T15:30:00Z","v":2858,"vw":2.505588},{"c":2.48,"h":2.5,"l":2.47,"n":43,"o":2.5,"t":"2026-10-12T15:45:00Z","v":2587,"vw":2.488173},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-12T16:00:00Z","v":361,"vw":2.48},{"c":2.485,"h":2.485,"l":2.485,"n":4,"o":2.485,"t":"2026-10-12T16:15:00Z","v":266,"vw":2.485},{"c":2.485,"h":2.505,"l":2.485,"n":63,"o":2.485,"t":"2026-10-12T16:30:00Z","v":8635,"vw":2.499116},{"c":2.45,"h":2.48,"l":2.45,"n":50,"o":2.48,"t":"2026-10-12T16:45:00Z","v":4844,"vw":2.468097},{"c":2.44,"h":2.46,"l":2.44,"n":62,"o":2.46,"t":"2026-10-12T17:00:00Z","v":5102,"vw":2.453829},{"c":2.43,"h":2.445,"l":2.43,"n":21,"o":2.445,"t":"2026-10-12T17:15:00Z","v":1635,"vw":2.436365},{"c":2.42,"h":2.43,"l":2.42,"n":69,"o":2.43,"t":"2026-10-12T17:30:00Z","v":4494,"vw":2.427275},{"c":2.435,"h":2.435,"l":2.41,"n":81,"o":2.41,"t":"2026-10-12T17:45:00Z","v":4028,"vw":2.42343},{"c":2.44,"h":2.445,"l":2.44,"n":39,"o":2.44,"t":"2026-10-12T18:15:00Z","v":2572,"vw":2.440272},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-12T18:30:00Z","v":418,"vw":2.43},{"c":2.43,"h":2.435,"l":2.43,"n":13,"o":2.435,"t":"2026-10-12T18:45:00Z","v":701,"vw":2.43125},{"c":2.42,"h":2.43,"l":2.42,"n":39,"o":2.43,"t":"2026-10-12T19:00:00Z","v":2102,"vw":2.42862},{"c":2.43,"h":2.44,"l":2.425,"n":61,"o":2.425,"t":"2026-10-12T19:15:00Z","v":4093,"vw":2.428993},{"c":2.44,"h":2.445,"l":2.43,"n":68,"o":2.43,"t":"2026-10-12T19:30:00Z","v":4612,"vw":2.436871},{"c":2.43,"h":2.44,"l":2.425,"n":231,"o":2.435,"t":"2026-10-12T19:45:00Z","v":15207,"vw":2.433168},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-12T20:00:00Z","v":9613,"vw":2.43},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-12T23:00:00Z","v":999,"vw":2.39},{"c":2.42,"h":2.45,"l":2.395,"n":56,"o":2.45,"t":"2026-10-13T13:30:00Z","v":5300,"vw":2.431237},{"c":2.41,"h":2.46,"l":2.41,"n":68,"o":2.46,"t":"2026-10-13T13:45:00Z","v":4795,"vw":2.433807},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-13T14:00:00Z","v":100,"vw":2.42},{"c":2.42,"h":2.425,"l":2.42,"n":28,"o":2.425,"t":"2026-10-13T14:30:00Z","v":1890,"vw":2.421086},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-13T14:45:00Z","v":253,"vw":2.42},{"c":2.4,"h":2.44,"l":2.4,"n":170,"o":2.42,"t":"2026-10-13T15:00:00Z","v":11839,"vw":2.409883},{"c":2.4,"h":2.405,"l":2.4,"n":12,"o":2.405,"t":"2026-10-13T15:15:00Z","v":1243,"vw":2.4005},{"c":2.39,"h":2.395,"l":2.39,"n":46,"o":2.395,"t":"2026-10-13T15:30:00Z","v":759,"vw":2.392056},{"c":2.3804,"h":2.3804,"l":2.37,"n":53,"o":2.38,"t":"2026-10-13T15:45:00Z","v":3488,"vw":2.378924},{"c":2.39,"h":2.395,"l":2.39,"n":34,"o":2.39,"t":"2026-10-13T16:15:00Z","v":1501,"vw":2.390475},{"c":2.365,"h":2.385,"l":2.36,"n":43,"o":2.385,"t":"2026-10-13T16:30:00Z","v":3588,"vw":2.3725},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-13T16:45:00Z","v":217,"vw":2.36},{"c":2.37,"h":2.37,"l":2.36,"n":53,"o":2.36,"t":"2026-10-13T17:00:00Z","v":2877,"vw":2.363235},{"c":2.375,"h":2.375,"l":2.36,"n":47,"o":2.37,"t":"2026-10-13T17:15:00Z","v":1372,"vw":2.369618},{"c":2.37,"h":2.37,"l":2.37,"n":13,"o":2.37,"t":"2026-10-13T17:30:00Z","v":1195,"vw":2.37},{"c":2.365,"h":2.365,"l":2.365,"n":13,"o":2.365,"t":"2026-10-13T17:45:00Z","v":626,"vw":2.365},{"c":2.375,"h":2.375,"l":2.37,"n":27,"o":2.37,"t":"2026-10-13T18:00:00Z","v":1880,"vw":2.372081},{"c":2.37,"h":2.37,"l":2.37,"n":18,"o":2.37,"t":"2026-10-13T18:15:00Z","v":1355,"vw":2.37},{"c":2.365,"h":2.37,"l":2.365,"n":21,"o":2.37,"t":"2026-10-13T18:30:00Z","v":1289,"vw":2.368397},{"c":2.36,"h":2.365,"l":2.36,"n":10,"o":2.365,"t":"2026-10-13T18:45:00Z","v":670,"vw":2.362118},{"c":2.36,"h":2.36,"l":2.355,"n":43,"o":2.36,"t":"2026-10-13T19:00:00Z","v":2616,"vw":2.359409},{"c":2.36,"h":2.36,"l":2.355,"n":21,"o":2.36,"t":"2026-10-13T19:15:00Z","v":1325,"vw":2.357222},{"c":2.35,"h":2.365,"l":2.35,"n":52,"o":2.365,"t":"2026-10-13T19:30:00Z","v":2604,"vw":2.357006},{"c":2.355,"h":2.37,"l":2.34,"n":220,"o":2.35,"t":"2026-10-13T19:45:00Z","v":14566,"vw":2.356828},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-13T20:00:00Z","v":11308,"vw":2.36},{"c":2.29,"h":2.31,"l":2.28,"n":45,"o":2.31,"t":"2026-10-14T13:30:00Z","v":3963,"vw":2.296088},{"c":2.31,"h":2.32,"l":2.2988,"n":79,"o":2.3,"t":"2026-10-14T13:45:00Z","v":9865,"vw":2.307429},{"c":2.3,"h":2.31,"l":2.3,"n":33,"o":2.305,"t":"2026-10-14T14:00:00Z","v":3829,"vw":2.304132},{"c":2.31,"h":2.31,"l":2.2999,"n":18,"o":2.2999,"t":"2026-10-14T14:15:00Z","v":8761,"vw":2.307083},{"c":2.33,"h":2.335,"l":2.32,"n":39,"o":2.33,"t":"2026-10-14T14:30:00Z","v":3634,"vw":2.323519},{"c":2.335,"h":2.34,"l":2.335,"n":67,"o":2.335,"t":"2026-10-14T14:45:00Z","v":5757,"vw":2.339675},{"c":2.33,"h":2.33,"l":2.32,"n":21,"o":2.32,"t":"2026-10-14T15:00:00Z","v":617,"vw":2.325},{"c":2.35,"h":2.35,"l":2.34,"n":25,"o":2.34,"t":"2026-10-14T15:15:00Z","v":3289,"vw":2.344383},{"c":2.35,"h":2.355,"l":2.35,"n":49,"o":2.35,"t":"2026-10-14T15:30:00Z","v":4528,"vw":2.350302},{"c":2.355,"h":2.355,"l":2.345,"n":31,"o":2.345,"t":"2026-10-14T15:45:00Z","v":4669,"vw":2.34617},{"c":2.345,"h":2.355,"l":2.345,"n":46,"o":2.355,"t":"2026-10-14T16:00:00Z","v":3454,"vw":2.35023},{"c":2.35,"h":2.355,"l":2.345,"n":32,"o":2.35,"t":"2026-10-14T16:15:00Z","v":2683,"vw":2.349211},{"c":2.365,"h":2.365,"l":2.355,"n":17,"o":2.355,"t":"2026-10-14T16:30:00Z","v":3309,"vw":2.36249},{"c":2.36,"h":2.365,"l":2.355,"n":33,"o":2.365,"t":"2026-10-14T16:45:00Z","v":2245,"vw":2.358998},{"c":2.36,"h":2.365,"l":2.355,"n":35,"o":2.36,"t":"2026-10-14T17:00:00Z","v":3661,"vw":2.359152},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-14T17:15:00Z","v":345,"vw":2.36},{"c":2.365,"h":2.365,"l":2.36,"n":9,"o":2.36,"t":"2026-10-14T17:30:00Z","v":859,"vw":2.360833},{"c":2.355,"h":2.365,"l":2.345,"n":50,"o":2.365,"t":"2026-10-14T17:45:00Z","v":3867,"vw":2.351664},{"c":2.365,"h":2.365,"l":2.355,"n":32,"o":2.355,"t":"2026-10-14T18:00:00Z","v":2111,"vw":2.359824},{"c":2.37,"h":2.375,"l":2.3689,"n":41,"o":2.37,"t":"2026-10-14T18:15:00Z","v":3469,"vw":2.370392},{"c":2.365,"h":2.37,"l":2.365,"n":40,"o":2.37,"t":"2026-10-14T18:30:00Z","v":2143,"vw":2.368397},{"c":2.365,"h":2.37,"l":2.365,"n":18,"o":2.37,"t":"2026-10-14T18:45:00Z","v":1127,"vw":2.369301},{"c":2.365,"h":2.365,"l":2.36,"n":33,"o":2.365,"t":"2026-10-14T19:00:00Z","v":2283,"vw":2.363021},{"c":2.355,"h":2.37,"l":2.355,"n":59,"o":2.37,"t":"2026-10-14T19:15:00Z","v":3706,"vw":2.360166},{"c":2.35,"h":2.365,"l":2.35,"n":104,"o":2.36,"t":"2026-10-14T19:30:00Z","v":7209,"vw":2.353828},{"c":2.375,"h":2.38,"l":2.35,"n":274,"o":2.35,"t":"2026-10-14T19:45:00Z","v":12744,"vw":2.366244},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-10-14T20:00:00Z","v":14403,"vw":2.38},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-14T23:45:00Z","v":380,"vw":2.3},{"c":2.38,"h":2.38,"l":2.38,"n":18,"o":2.38,"t":"2026-10-15T12:45:00Z","v":273,"vw":2.38},{"c":2.41,"h":2.41,"l":2.4,"n":36,"o":2.4,"t":"2026-10-15T13:30:00Z","v":2116,"vw":2.402402},{"c":2.4,"h":2.4028,"l":2.3801,"n":36,"o":2.402,"t":"2026-10-15T13:45:00Z","v":10442,"vw":2.390318},{"c":2.4,"h":2.43,"l":2.4,"n":38,"o":2.42,"t":"2026-10-15T14:00:00Z","v":3485,"vw":2.413987},{"c":2.39,"h":2.4,"l":2.38,"n":92,"o":2.4,"t":"2026-10-15T14:15:00Z","v":5757,"vw":2.388034},{"c":2.41,"h":2.42,"l":2.4,"n":49,"o":2.4,"t":"2026-10-15T14:30:00Z","v":3654,"vw":2.405531},{"c":2.42,"h":2.425,"l":2.41,"n":26,"o":2.41,"t":"2026-10-15T14:45:00Z","v":1795,"vw":2.419622},{"c":2.45,"h":2.45,"l":2.42,"n":43,"o":2.42,"t":"2026-10-15T15:00:00Z","v":4526,"vw":2.43},{"c":2.455,"h":2.46,"l":2.45,"n":60,"o":2.45,"t":"2026-10-15T15:15:00Z","v":4051,"vw":2.451367},{"c":2.445,"h":2.45,"l":2.44,"n":20,"o":2.45,"t":"2026-10-15T15:30:00Z","v":1128,"vw":2.445174},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-15T16:00:00Z","v":254,"vw":2.44},{"c":2.445,"h":2.455,"l":2.44,"n":26,"o":2.445,"t":"2026-10-15T16:15:00Z","v":3617,"vw":2.449098},{"c":2.445,"h":2.45,"l":2.44,"n":47,"o":2.44,"t":"2026-10-15T16:30:00Z","v":3366,"vw":2.4434},{"c":2.44,"h":2.44,"l":2.435,"n":61,"o":2.44,"t":"2026-10-15T16:45:00Z","v":2506,"vw":2.43966},{"c":2.445,"h":2.45,"l":2.44,"n":15,"o":2.44,"t":"2026-10-15T17:00:00Z","v":1517,"vw":2.444634},{"c":2.45,"h":2.45,"l":2.445,"n":16,"o":2.45,"t":"2026-10-15T17:15:00Z","v":9172,"vw":2.44517},{"c":2.435,"h":2.45,"l":2.435,"n":51,"o":2.445,"t":"2026-10-15T17:30:00Z","v":2469,"vw":2.443},{"c":2.44,"h":2.44,"l":2.435,"n":35,"o":2.435,"t":"2026-10-15T17:45:00Z","v":2602,"vw":2.438413},{"c":2.435,"h":2.455,"l":2.435,"n":57,"o":2.45,"t":"2026-10-15T18:00:00Z","v":4041,"vw":2.44625},{"c":2.44,"h":2.44,"l":2.435,"n":7,"o":2.435,"t":"2026-10-15T18:15:00Z","v":481,"vw":2.4375},{"c":2.44,"h":2.44,"l":2.43,"n":7,"o":2.43,"t":"2026-10-15T18:30:00Z","v":610,"vw":2.435882},{"c":2.435,"h":2.44,"l":2.435,"n":9,"o":2.435,"t":"2026-10-15T18:45:00Z","v":994,"vw":2.435526},{"c":2.455,"h":2.455,"l":2.435,"n":50,"o":2.435,"t":"2026-10-15T19:00:00Z","v":5991,"vw":2.446744},{"c":2.46,"h":2.465,"l":2.455,"n":44,"o":2.455,"t":"2026-10-15T19:15:00Z","v":3170,"vw":2.460396},{"c":2.445,"h":2.4588,"l":2.445,"n":45,"o":2.4501,"t":"2026-10-15T19:30:00Z","v":2460,"vw":2.449865},{"c":2.45,"h":2.45,"l":2.43,"n":266,"o":2.45,"t":"2026-10-15T19:45:00Z","v":19075,"vw":2.440868},{"c":2.44,"h":2.45,"l":2.44,"n":6,"o":2.45,"t":"2026-10-15T20:00:00Z","v":16992,"vw":2.448789},{"c":2.48,"h":2.49,"l":2.46,"n":20,"o":2.46,"t":"2026-10-16T13:30:00Z","v":11002,"vw":2.46941},{"c":2.46,"h":2.47,"l":2.455,"n":13,"o":2.47,"t":"2026-10-16T13:45:00Z","v":860,"vw":2.457857},{"c":2.44,"h":2.46,"l":2.44,"n":21,"o":2.46,"t":"2026-10-16T14:00:00Z","v":1344,"vw":2.455833},{"c":2.445,"h":2.445,"l":2.445,"n":2,"o":2.445,"t":"2026-10-16T14:15:00Z","v":203,"vw":2.445},{"c":2.45,"h":2.45,"l":2.44,"n":32,"o":2.44,"t":"2026-10-16T14:30:00Z","v":3965,"vw":2.449517},{"c":2.4688,"h":2.47,"l":2.46,"n":78,"o":2.46,"t":"2026-10-16T14:45:00Z","v":14855,"vw":2.462968},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T15:00:00Z","v":101,"vw":2.47},{"c":2.45,"h":2.46,"l":2.45,"n":11,"o":2.46,"t":"2026-10-16T15:30:00Z","v":769,"vw":2.456667},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-10-16T15:45:00Z","v":336,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-16T16:00:00Z","v":147,"vw":2.46},{"c":2.45,"h":2.46,"l":2.45,"n":41,"o":2.455,"t":"2026-10-16T16:15:00Z","v":3768,"vw":2.457118},{"c":2.45,"h":2.46,"l":2.45,"n":5,"o":2.46,"t":"2026-10-16T16:30:00Z","v":1731,"vw":2.459412},{"c":2.41,"h":2.46,"l":2.41,"n":79,"o":2.455,"t":"2026-10-16T16:45:00Z","v":18636,"vw":2.438255},{"c":2.405,"h":2.41,"l":2.405,"n":24,"o":2.41,"t":"2026-10-16T17:00:00Z","v":2896,"vw":2.409161},{"c":2.395,"h":2.415,"l":2.395,"n":66,"o":2.415,"t":"2026-10-16T17:15:00Z","v":10099,"vw":2.406645},{"c":2.4,"h":2.4,"l":2.395,"n":16,"o":2.395,"t":"2026-10-16T17:30:00Z","v":985,"vw":2.398125},{"c":2.36,"h":2.39,"l":2.35,"n":549,"o":2.39,"t":"2026-10-16T17:45:00Z","v":79497,"vw":2.363247},{"c":2.37,"h":2.37,"l":2.36,"n":45,"o":2.36,"t":"2026-10-16T18:00:00Z","v":3331,"vw":2.363702},{"c":2.37,"h":2.375,"l":2.37,"n":8,"o":2.375,"t":"2026-10-16T18:15:00Z","v":969,"vw":2.370714},{"c":2.38,"h":2.38,"l":2.365,"n":40,"o":2.365,"t":"2026-10-16T18:30:00Z","v":2895,"vw":2.377209},{"c":2.37,"h":2.375,"l":2.37,"n":5,"o":2.375,"t":"2026-10-16T18:45:00Z","v":324,"vw":2.3725},{"c":2.37,"h":2.38,"l":2.37,"n":45,"o":2.375,"t":"2026-10-16T19:00:00Z","v":2242,"vw":2.378593},{"c":2.375,"h":2.38,"l":2.37,"n":67,"o":2.38,"t":"2026-10-16T19:15:00Z","v":3804,"vw":2.378662},{"c":2.355,"h":2.38,"l":2.355,"n":146,"o":2.375,"t":"2026-10-16T19:30:00Z","v":7717,"vw":2.363877},{"c":2.36,"h":2.365,"l":2.35,"n":177,"o":2.355,"t":"2026-10-16T19:45:00Z","v":10979,"vw":2.357865},{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-10-16T20:00:00Z","v":11036,"vw":2.35},{"c":2.261,"h":2.27,"l":2.261,"n":12,"o":2.27,"t":"2026-10-19T13:15:00Z","v":1118,"vw":2.264357},{"c":2.34,"h":2.35,"l":2.27,"n":91,"o":2.27,"t":"2026-10-19T13:30:00Z","v":45632,"vw":2.280262},{"c":2.325,"h":2.34,"l":2.325,"n":55,"o":2.33,"t":"2026-10-19T13:45:00Z","v":3656,"vw":2.334305},{"c":2.34,"h":2.35,"l":2.325,"n":36,"o":2.325,"t":"2026-10-19T14:00:00Z","v":4221,"vw":2.338879},{"c":2.32,"h":2.32,"l":2.315,"n":12,"o":2.315,"t":"2026-10-19T14:30:00Z","v":968,"vw":2.31789},{"c":2.33,"h":2.33,"l":2.315,"n":23,"o":2.32,"t":"2026-10-19T14:45:00Z","v":1504,"vw":2.321667},{"c":2.35,"h":2.35,"l":2.325,"n":78,"o":2.325,"t":"2026-10-19T15:00:00Z","v":7395,"vw":2.329968},{"c":2.36,"h":2.36,"l":2.34,"n":74,"o":2.345,"t":"2026-10-19T15:15:00Z","v":6779,"vw":2.345003},{"c":2.35,"h":2.36,"l":2.35,"n":49,"o":2.355,"t":"2026-10-19T15:30:00Z","v":2323,"vw":2.353349},{"c":2.315,"h":2.36,"l":2.31,"n":173,"o":2.36,"t":"2026-10-19T15:45:00Z","v":12940,"vw":2.336099},{"c":2.32,"h":2.32,"l":2.3,"n":60,"o":2.31,"t":"2026-10-19T16:00:00Z","v":5181,"vw":2.315169},{"c":2.315,"h":2.32,"l":2.315,"n":43,"o":2.32,"t":"2026-10-19T16:30:00Z","v":1886,"vw":2.319584},{"c":2.315,"h":2.315,"l":2.31,"n":11,"o":2.31,"t":"2026-10-19T16:45:00Z","v":658,"vw":2.312257},{"c":2.27,"h":2.315,"l":2.27,"n":123,"o":2.315,"t":"2026-10-19T17:00:00Z","v":16921,"vw":2.292864},{"c":2.27,"h":2.2888,"l":2.27,"n":31,"o":2.28,"t":"2026-10-19T17:15:00Z","v":4479,"vw":2.279561},{"c":2.23,"h":2.2749,"l":2.23,"n":69,"o":2.2749,"t":"2026-10-19T17:30:00Z","v":18851,"vw":2.251994},{"c":2.23,"h":2.23,"l":2.225,"n":65,"o":2.23,"t":"2026-10-19T17:45:00Z","v":4978,"vw":2.229231},{"c":2.26,"h":2.26,"l":2.22,"n":67,"o":2.235,"t":"2026-10-19T18:00:00Z","v":6987,"vw":2.238101},{"c":2.2501,"h":2.26,"l":2.25,"n":50,"o":2.26,"t":"2026-10-19T18:15:00Z","v":3737,"vw":2.25252},{"c":2.255,"h":2.255,"l":2.25,"n":25,"o":2.25,"t":"2026-10-19T18:30:00Z","v":1818,"vw":2.252574},{"c":2.26,"h":2.265,"l":2.245,"n":73,"o":2.25,"t":"2026-10-19T18:45:00Z","v":10298,"vw":2.25321},{"c":2.25,"h":2.25,"l":2.25,"n":29,"o":2.25,"t":"2026-10-19T19:00:00Z","v":1536,"vw":2.25},{"c":2.26,"h":2.26,"l":2.25,"n":20,"o":2.25,"t":"2026-10-19T19:15:00Z","v":7616,"vw":2.255321},{"c":2.27,"h":2.27,"l":2.255,"n":131,"o":2.26,"t":"2026-10-19T19:30:00Z","v":8675,"vw":2.260741},{"c":2.25,"h":2.275,"l":2.25,"n":194,"o":2.275,"t":"2026-10-19T19:45:00Z","v":14412,"vw":2.261023},{"c":2.2,"h":2.25,"l":2.15,"n":34,"o":2.25,"t":"2026-10-19T20:00:00Z","v":19367,"vw":2.247688},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-19T20:30:00Z","v":359,"vw":2.2},{"c":2.26,"h":2.27,"l":2.21,"n":113,"o":2.21,"t":"2026-10-20T13:30:00Z","v":11300,"vw":2.233638},{"c":2.26,"h":2.27,"l":2.25,"n":9,"o":2.26,"t":"2026-10-20T13:45:00Z","v":595,"vw":2.2616},{"c":2.23,"h":2.27,"l":2.23,"n":71,"o":2.27,"t":"2026-10-20T14:00:00Z","v":4784,"vw":2.242894},{"c":2.23,"h":2.25,"l":2.225,"n":64,"o":2.23,"t":"2026-10-20T14:15:00Z","v":4911,"vw":2.2331},{"c":2.2088,"h":2.24,"l":2.2,"n":93,"o":2.23,"t":"2026-10-20T14:30:00Z","v":8665,"vw":2.216493},{"c":2.235,"h":2.235,"l":2.2,"n":54,"o":2.2,"t":"2026-10-20T14:45:00Z","v":2671,"vw":2.213812},{"c":2.22,"h":2.235,"l":2.22,"n":84,"o":2.23,"t":"2026-10-20T15:00:00Z","v":5149,"vw":2.229644},{"c":2.21,"h":2.22,"l":2.21,"n":24,"o":2.22,"t":"2026-10-20T15:15:00Z","v":1186,"vw":2.214286},{"c":2.215,"h":2.215,"l":2.205,"n":26,"o":2.21,"t":"2026-10-20T15:30:00Z","v":1306,"vw":2.21},{"c":2.21,"h":2.215,"l":2.205,"n":38,"o":2.215,"t":"2026-10-20T15:45:00Z","v":2381,"vw":2.209379},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-20T16:00:00Z","v":100,"vw":2.205},{"c":2.2,"h":2.205,"l":2.19,"n":263,"o":2.2,"t":"2026-10-20T16:15:00Z","v":54818,"vw":2.193691},{"c":2.205,"h":2.205,"l":2.195,"n":25,"o":2.195,"t":"2026-10-20T16:30:00Z","v":1633,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-20T16:45:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.205,"l":2.2,"n":12,"o":2.205,"t":"2026-10-20T17:00:00Z","v":629,"vw":2.2025},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T17:15:00Z","v":202,"vw":2.2},{"c":2.205,"h":2.205,"l":2.2,"n":7,"o":2.2,"t":"2026-10-20T17:30:00Z","v":345,"vw":2.2025},{"c":2.2,"h":2.205,"l":2.2,"n":19,"o":2.205,"t":"2026-10-20T17:45:00Z","v":1284,"vw":2.203649},{"c":2.205,"h":2.205,"l":2.205,"n":3,"o":2.205,"t":"2026-10-20T18:00:00Z","v":126,"vw":2.205},{"c":2.215,"h":2.215,"l":2.21,"n":34,"o":2.21,"t":"2026-10-20T18:15:00Z","v":2585,"vw":2.210525},{"c":2.205,"h":2.21,"l":2.205,"n":19,"o":2.21,"t":"2026-10-20T18:30:00Z","v":1664,"vw":2.20963},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-20T18:45:00Z","v":300,"vw":2.2},{"c":2.215,"h":2.215,"l":2.21,"n":68,"o":2.21,"t":"2026-10-20T19:00:00Z","v":4121,"vw":2.210386},{"c":2.24,"h":2.24,"l":2.215,"n":62,"o":2.215,"t":"2026-10-20T19:15:00Z","v":12677,"vw":2.232623},{"c":2.25,"h":2.25,"l":2.245,"n":23,"o":2.245,"t":"2026-10-20T19:30:00Z","v":2213,"vw":2.249123},{"c":2.2,"h":2.265,"l":2.2,"n":368,"o":2.26,"t":"2026-10-20T19:45:00Z","v":24709,"vw":2.21982},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-20T20:00:00Z","v":12228,"vw":2.19},{"c":2.18,"h":2.2,"l":2.18,"n":11,"o":2.2,"t":"2026-10-21T13:30:00Z","v":1861,"vw":2.193834},{"c":2.17,"h":2.1833,"l":2.17,"n":35,"o":2.1833,"t":"2026-10-21T13:45:00Z","v":1719,"vw":2.171515},{"c":2.14,"h":2.1688,"l":2.14,"n":63,"o":2.16,"t":"2026-10-21T14:00:00Z","v":3054,"vw":2.153904},{"c":2.13,"h":2.13,"l":2.13,"n":71,"o":2.13,"t":"2026-10-21T14:15:00Z","v":1416,"vw":2.13},{"c":2.105,"h":2.14,"l":2.105,"n":148,"o":2.13,"t":"2026-10-21T14:30:00Z","v":7296,"vw":2.126725},{"c":2.105,"h":2.115,"l":2.1,"n":29,"o":2.115,"t":"2026-10-21T14:45:00Z","v":3413,"vw":2.107532},{"c":2.14,"h":2.14,"l":2.105,"n":112,"o":2.105,"t":"2026-10-21T15:00:00Z","v":14373,"vw":2.116025},{"c":2.14,"h":2.14,"l":2.14,"n":21,"o":2.14,"t":"2026-10-21T15:15:00Z","v":825,"vw":2.14},{"c":2.16,"h":2.16,"l":2.15,"n":34,"o":2.15,"t":"2026-10-21T15:30:00Z","v":3721,"vw":2.15147},{"c":2.1688,"h":2.1688,"l":2.155,"n":22,"o":2.155,"t":"2026-10-21T15:45:00Z","v":4919,"vw":2.155929},{"c":2.165,"h":2.165,"l":2.165,"n":7,"o":2.165,"t":"2026-10-21T16:00:00Z","v":305,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":2,"o":2.165,"t":"2026-10-21T16:15:00Z","v":110,"vw":2.165},{"c":2.17,"h":2.175,"l":2.165,"n":40,"o":2.165,"t":"2026-10-21T16:30:00Z","v":1618,"vw":2.17},{"c":2.165,"h":2.165,"l":2.1611,"n":2,"o":2.1611,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.1624},{"c":2.175,"h":2.175,"l":2.16,"n":54,"o":2.16,"t":"2026-10-21T17:15:00Z","v":3138,"vw":2.168161},{"c":2.175,"h":2.175,"l":2.175,"n":3,"o":2.175,"t":"2026-10-21T17:30:00Z","v":209,"vw":2.175},{"c":2.185,"h":2.185,"l":2.175,"n":34,"o":2.175,"t":"2026-10-21T17:45:00Z","v":4574,"vw":2.179784},{"c":2.185,"h":2.185,"l":2.18,"n":39,"o":2.185,"t":"2026-10-21T18:00:00Z","v":1931,"vw":2.182377},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-21T18:15:00Z","v":100,"vw":2.18},{"c":2.19,"h":2.19,"l":2.18,"n":9,"o":2.185,"t":"2026-10-21T18:30:00Z","v":492,"vw":2.185},{"c":2.19,"h":2.19,"l":2.175,"n":161,"o":2.185,"t":"2026-10-21T18:45:00Z","v":10329,"vw":2.182846},{"c":2.19,"h":2.195,"l":2.19,"n":43,"o":2.195,"t":"2026-10-21T19:00:00Z","v":2745,"vw":2.190682},{"c":2.2,"h":2.205,"l":2.19,"n":68,"o":2.19,"t":"2026-10-21T19:15:00Z","v":3690,"vw":2.1998},{"c":2.205,"h":2.21,"l":2.2,"n":28,"o":2.21,"t":"2026-10-21T19:30:00Z","v":1420,"vw":2.206571},{"c":2.185,"h":2.21,"l":2.18,"n":382,"o":2.205,"t":"2026-10-21T19:45:00Z","v":22673,"vw":2.195195},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-21T20:00:00Z","v":15250,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-21T20:30:00Z","v":99696,"vw":2.19},{"c":2.215,"h":2.215,"l":2.18,"n":61,"o":2.19,"t":"2026-10-22T13:30:00Z","v":3780,"vw":2.19743},{"c":2.2,"h":2.22,"l":2.2,"n":136,"o":2.22,"t":"2026-10-22T13:45:00Z","v":2353,"vw":2.209651},{"c":2.19,"h":2.2,"l":2.19,"n":30,"o":2.2,"t":"2026-10-22T14:00:00Z","v":677,"vw":2.194598},{"c":2.19,"h":2.19,"l":2.19,"n":10,"o":2.19,"t":"2026-10-22T14:15:00Z","v":377,"vw":2.19},{"c":2.19,"h":2.19,"l":2.17,"n":37,"o":2.18,"t":"2026-10-22T14:30:00Z","v":3356,"vw":2.183439},{"c":2.21,"h":2.21,"l":2.19,"n":52,"o":2.19,"t":"2026-10-22T14:45:00Z","v":1365,"vw":2.200556},{"c":2.21,"h":2.22,"l":2.21,"n":4,"o":2.22,"t":"2026-10-22T15:00:00Z","v":266,"vw":2.215},{"c":2.22,"h":2.23,"l":2.22,"n":33,"o":2.22,"t":"2026-10-22T15:15:00Z","v":1163,"vw":2.227234},{"c":2.22,"h":2.225,"l":2.22,"n":23,"o":2.225,"t":"2026-10-22T15:30:00Z","v":1974,"vw":2.220752},{"c":2.22,"h":2.22,"l":2.21,"n":38,"o":2.21,"t":"2026-10-22T15:45:00Z","v":2518,"vw":2.216363},{"c":2.22,"h":2.22,"l":2.22,"n":33,"o":2.22,"t":"2026-10-22T16:00:00Z","v":1609,"vw":2.22},{"c":2.22,"h":2.23,"l":2.22,"n":59,"o":2.22,"t":"2026-10-22T16:15:00Z","v":2964,"vw":2.225657},{"c":2.225,"h":2.225,"l":2.22,"n":49,"o":2.22,"t":"2026-10-22T16:30:00Z","v":3374,"vw":2.220198},{"c":2.23,"h":2.23,"l":2.22,"n":38,"o":2.22,"t":"2026-10-22T16:45:00Z","v":2595,"vw":2.221075},{"c":2.22,"h":2.22,"l":2.215,"n":65,"o":2.22,"t":"2026-10-22T17:00:00Z","v":4428,"vw":2.218925},{"c":2.19,"h":2.215,"l":2.19,"n":35,"o":2.215,"t":"2026-10-22T17:15:00Z","v":2254,"vw":2.206682},{"c":2.19,"h":2.1999,"l":2.19,"n":7,"o":2.195,"t":"2026-10-22T17:30:00Z","v":1319,"vw":2.197571},{"c":2.185,"h":2.195,"l":2.185,"n":45,"o":2.195,"t":"2026-10-22T17:45:00Z","v":2350,"vw":2.192509},{"c":2.165,"h":2.185,"l":2.165,"n":87,"o":2.185,"t":"2026-10-22T18:00:00Z","v":5181,"vw":2.172308},{"c":2.165,"h":2.1694,"l":2.16,"n":57,"o":2.1694,"t":"2026-10-22T18:15:00Z","v":6071,"vw":2.1634},{"c":2.155,"h":2.165,"l":2.155,"n":44,"o":2.165,"t":"2026-10-22T18:45:00Z","v":4086,"vw":2.164375},{"c":2.135,"h":2.15,"l":2.135,"n":118,"o":2.15,"t":"2026-10-22T19:00:00Z","v":7030,"vw":2.139949},{"c":2.135,"h":2.135,"l":2.13,"n":8,"o":2.135,"t":"2026-10-22T19:15:00Z","v":502,"vw":2.13375},{"c":2.12,"h":2.135,"l":2.12,"n":76,"o":2.135,"t":"2026-10-22T19:30:00Z","v":1881,"vw":2.124937},{"c":2.15,"h":2.15,"l":2.115,"n":175,"o":2.115,"t":"2026-10-22T19:45:00Z","v":18969,"vw":2.131054},{"c":2.15,"h":2.15,"l":2.15,"n":7,"o":2.15,"t":"2026-10-22T20:00:00Z","v":15615,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T20:15:00Z","v":199392,"vw":2.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1400734587287865,"strike":5.500918234109831,"iv":2.70432243124157,"gamma":0.1723970301944031,"theta":-0.008122167051580403,"vega":0.0016599622127292848,"rho":0.00022698436566187936,"breakevenPct":162.37170664365664},{"delta":0.25,"premium":0.21288460899490633,"strike":6.411057612436329,"iv":3.3509022893937472,"gamma":0.15838469573151637,"theta":-0.011390290807112818,"vega":0.0018738486282675513,"rho":0.000254618512161582,"breakevenPct":208.09033588052262},{"delta":0.3,"premium":0.2856957592610262,"strike":7.321196990762828,"iv":3.9974821475459246,"gamma":0.14437236126862965,"theta":-0.014658414562645234,"vega":0.0020877350438058178,"rho":0.00028225265866128457,"breakevenPct":253.8089651173886},{"delta":0.35,"premium":0.2108193626009131,"strike":4.527312086697103,"iv":2.335717659664362,"gamma":0.39149207027359767,"theta":-0.008879180409186145,"vega":0.0022309718359982546,"rho":0.0004232631581624507,"breakevenPct":120.37820694409382}],"put":[{"delta":0.7,"premium":0.7263316338421028,"strike":2.787845451918857,"iv":1.006815021857005,"gamma":0.5834262326649787,"theta":-0.0030540351225895016,"vega":0.0020195393902442075,"rho":-0.001772193308010216,"breakevenPct":4.115636368523062},{"delta":0.75,"premium":1.1527693403885582,"strike":3.2320513962380817,"iv":1.1275172160807785,"gamma":0.48794202381463714,"theta":-0.00267445969448688,"vega":0.001741050794942058,"rho":-0.0021934344029823885,"breakevenPct":3.2892067046733455},{"delta":0.8,"premium":1.5792070469350135,"strike":3.676257340557306,"iv":1.2482194103045519,"gamma":0.3924578149642956,"theta":-0.002294884266384259,"vega":0.0014625621996399085,"rho":-0.0026146754979545607,"breakevenPct":2.462777040823628},{"delta":0.85,"premium":2.005644753481468,"strike":4.1204632848765295,"iv":1.368921604528325,"gamma":0.29697360611395424,"theta":-0.001915308838281638,"vega":0.0011840736043377594,"rho":-0.0030359165929267325,"breakevenPct":1.6363473769739127},{"delta":0.9,"premium":2.4320824600279236,"strike":4.564669229195754,"iv":1.4896237987520984,"gamma":0.2014893972636127,"theta":-0.0015357334101790167,"vega":0.0009055850090356099,"rho":-0.0034571576878989047,"breakevenPct":0.8099177131241957}]},"raw":{"call":[{"delta":0.2,"premium":0.1400734587287865,"strike":5.500918234109831,"iv":2.70432243124157,"gamma":0.1723970301944031,"theta":-0.008122167051580403,"vega":0.0016599622127292848,"rho":0.00022698436566187936,"breakevenPct":162.37170664365664},{"delta":0.25,"premium":0.21288460899490633,"strike":6.411057612436329,"iv":3.3509022893937472,"gamma":0.15838469573151637,"theta":-0.011390290807112818,"vega":0.0018738486282675513,"rho":0.000254618512161582,"breakevenPct":208.09033588052262},{"delta":0.3,"premium":0.2856957592610262,"strike":7.321196990762828,"iv":3.9974821475459246,"gamma":0.14437236126862965,"theta":-0.014658414562645234,"vega":0.0020877350438058178,"rho":0.00028225265866128457,"breakevenPct":253.8089651173886},{"delta":0.35,"premium":0.2108193626009131,"strike":4.527312086697103,"iv":2.335717659664362,"gamma":0.39149207027359767,"theta":-0.008879180409186145,"vega":0.0022309718359982546,"rho":0.0004232631581624507,"breakevenPct":120.37820694409382}],"put":[{"delta":0.7,"premium":0.7263316338421028,"strike":2.787845451918857,"iv":1.006815021857005,"gamma":0.5834262326649787,"theta":-0.0030540351225895016,"vega":0.0020195393902442075,"rho":-0.001772193308010216,"breakevenPct":4.115636368523062},{"delta":0.75,"premium":1.1527693403885582,"strike":3.2320513962380817,"iv":1.1275172160807785,"gamma":0.48794202381463714,"theta":-0.00267445969448688,"vega":0.001741050794942058,"rho":-0.0021934344029823885,"breakevenPct":3.2892067046733455},{"delta":0.8,"premium":1.5792070469350135,"strike":3.676257340557306,"iv":1.2482194103045519,"gamma":0.3924578149642956,"theta":-0.002294884266384259,"vega":0.0014625621996399085,"rho":-0.0026146754979545607,"breakevenPct":2.462777040823628},{"delta":0.85,"premium":2.005644753481468,"strike":4.1204632848765295,"iv":1.368921604528325,"gamma":0.29697360611395424,"theta":-0.001915308838281638,"vega":0.0011840736043377594,"rho":-0.0030359165929267325,"breakevenPct":1.6363473769739127},{"delta":0.9,"premium":2.4320824600279236,"strike":4.564669229195754,"iv":1.4896237987520984,"gamma":0.2014893972636127,"theta":-0.0015357334101790167,"vega":0.0009055850090356099,"rho":-0.0034571576878989047,"breakevenPct":0.8099177131241957}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}