{"symbol":"CVGI","url":"https://intraalpha.com/companies/CVGI","capturedAt":"2026-10-22T22:07:42.627Z","state":"ready","quote":{"symbol":"CVGI","last_price":2.77,"prev_close":2.86,"regular_close":2.76,"change":-0.09,"change_pct":-3.1469,"regular_change":-0.1,"regular_change_pct":-3.4965,"extended_change":0.01,"extended_change_pct":0.3623,"bid":2.62,"ask":3.1,"bid_size":100,"ask_size":500,"volume":251127,"vwap":2.822141,"open":2.83,"high":2.89,"low":2.75,"close":2.76,"trade_count":2908,"last_trade_at":"2026-10-22T20:00:01.36742503Z","last_quote_at":"2026-10-22T20:26:00.934528503Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:40.077560401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVGI","fetched_at":"2026-10-22T22:07:40.811124+00:00","name":"Commercial Vehicle Group Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Commercial Vehicle Group, Inc. designs, manufactures, produces and sells components and assemblies to the US global vehicle and technology integrator markets in North America, Europe, and the Asia-Pacific regions. The company is headquartered in New Albany, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":116209000,"ebitda":19236000,"pe_ratio":null,"peg_ratio":1.212,"book_value":3.887,"dividend_per_share":null,"dividend_yield":null,"eps":-0.64,"revenue_ttm":673984000,"gross_profit_ttm":80842000,"profit_margin":-0.0342,"operating_margin_ttm":0.0116,"return_on_assets_ttm":0.006,"return_on_equity_ttm":-0.151,"quarterly_earnings_growth":0.286,"quarterly_revenue_growth":0.135,"analyst_target_price":7.5,"analyst_number":1,"beta":1.377,"fifty_two_week_high":5.88,"fifty_two_week_low":1.29,"fifty_day_ma":3.03,"two_hundred_day_ma":3.469,"shares_outstanding":40632700,"forward_pe":30.3,"price_to_sales":0.172,"price_to_book":0.904,"ev_to_revenue":0.277,"ev_to_ebitda":13.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:40.811124+00:00"},"optionObservedAt":"2026-10-22T19:55:02.145Z","bars":[{"c":2.75,"h":2.77,"l":2.74,"n":47,"o":2.77,"t":"2026-10-15T13:30:00Z","v":2992,"vw":2.761424},{"c":2.75,"h":2.75,"l":2.739,"n":27,"o":2.739,"t":"2026-10-15T13:35:00Z","v":1565,"vw":2.742221},{"c":2.735,"h":2.75,"l":2.735,"n":74,"o":2.75,"t":"2026-10-15T13:40:00Z","v":4080,"vw":2.746955},{"c":2.71,"h":2.72,"l":2.71,"n":24,"o":2.72,"t":"2026-10-15T13:45:00Z","v":645,"vw":2.7175},{"c":2.69,"h":2.705,"l":2.69,"n":53,"o":2.705,"t":"2026-10-15T13:50:00Z","v":4789,"vw":2.698021},{"c":2.715,"h":2.715,"l":2.69,"n":109,"o":2.69,"t":"2026-10-15T13:55:00Z","v":5534,"vw":2.700224},{"c":2.725,"h":2.725,"l":2.725,"n":25,"o":2.725,"t":"2026-10-15T14:00:00Z","v":276,"vw":2.725},{"c":2.735,"h":2.735,"l":2.73,"n":105,"o":2.73,"t":"2026-10-15T14:05:00Z","v":3100,"vw":2.730516},{"c":2.73,"h":2.735,"l":2.73,"n":21,"o":2.735,"t":"2026-10-15T14:15:00Z","v":1108,"vw":2.733722},{"c":2.725,"h":2.73,"l":2.72,"n":61,"o":2.73,"t":"2026-10-15T14:25:00Z","v":2294,"vw":2.726516},{"c":2.74,"h":2.74,"l":2.73,"n":67,"o":2.73,"t":"2026-10-15T14:30:00Z","v":3898,"vw":2.732248},{"c":2.765,"h":2.765,"l":2.75,"n":43,"o":2.75,"t":"2026-10-15T14:35:00Z","v":1944,"vw":2.756875},{"c":2.7635,"h":2.7635,"l":2.76,"n":50,"o":2.76,"t":"2026-10-15T14:40:00Z","v":3721,"vw":2.760463},{"c":2.76,"h":2.76,"l":2.76,"n":88,"o":2.76,"t":"2026-10-15T14:45:00Z","v":6226,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":21,"o":2.76,"t":"2026-10-15T14:50:00Z","v":1185,"vw":2.76},{"c":2.77,"h":2.77,"l":2.76,"n":53,"o":2.76,"t":"2026-10-15T14:55:00Z","v":3254,"vw":2.76671},{"c":2.7617,"h":2.77,"l":2.7617,"n":44,"o":2.77,"t":"2026-10-15T15:00:00Z","v":4914,"vw":2.762249},{"c":2.775,"h":2.775,"l":2.77,"n":21,"o":2.77,"t":"2026-10-15T15:10:00Z","v":1714,"vw":2.771404},{"c":2.775,"h":2.785,"l":2.77,"n":42,"o":2.78,"t":"2026-10-15T15:15:00Z","v":2708,"vw":2.778165},{"c":2.78,"h":2.78,"l":2.775,"n":16,"o":2.78,"t":"2026-10-15T15:20:00Z","v":1696,"vw":2.779667},{"c":2.785,"h":2.785,"l":2.78,"n":12,"o":2.78,"t":"2026-10-15T15:25:00Z","v":1162,"vw":2.781},{"c":2.775,"h":2.78,"l":2.775,"n":58,"o":2.78,"t":"2026-10-15T15:30:00Z","v":2657,"vw":2.777698},{"c":2.775,"h":2.7798,"l":2.775,"n":21,"o":2.775,"t":"2026-10-15T15:35:00Z","v":4099,"vw":2.779541},{"c":2.79,"h":2.79,"l":2.78,"n":31,"o":2.78,"t":"2026-10-15T15:40:00Z","v":2125,"vw":2.785449},{"c":2.785,"h":2.785,"l":2.785,"n":5,"o":2.785,"t":"2026-10-15T15:45:00Z","v":345,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-15T15:50:00Z","v":315,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":7,"o":2.785,"t":"2026-10-15T15:55:00Z","v":165,"vw":2.785},{"c":2.78,"h":2.78,"l":2.78,"n":36,"o":2.78,"t":"2026-10-15T16:00:00Z","v":1516,"vw":2.78},{"c":2.78,"h":2.78,"l":2.775,"n":31,"o":2.775,"t":"2026-10-15T16:05:00Z","v":3750,"vw":2.779778},{"c":2.8,"h":2.805,"l":2.79,"n":50,"o":2.79,"t":"2026-10-15T16:10:00Z","v":5606,"vw":2.79882},{"c":2.805,"h":2.805,"l":2.805,"n":10,"o":2.805,"t":"2026-10-15T16:15:00Z","v":171,"vw":2.805},{"c":2.8,"h":2.8,"l":2.8,"n":16,"o":2.8,"t":"2026-10-15T16:20:00Z","v":998,"vw":2.8},{"c":2.79,"h":2.8,"l":2.79,"n":43,"o":2.8,"t":"2026-10-15T16:25:00Z","v":3436,"vw":2.796855},{"c":2.79,"h":2.8,"l":2.79,"n":40,"o":2.8,"t":"2026-10-15T16:30:00Z","v":1891,"vw":2.794252},{"c":2.795,"h":2.8,"l":2.79,"n":46,"o":2.79,"t":"2026-10-15T16:35:00Z","v":3835,"vw":2.793557},{"c":2.795,"h":2.8,"l":2.795,"n":3,"o":2.8,"t":"2026-10-15T16:40:00Z","v":981,"vw":2.79949},{"c":2.785,"h":2.795,"l":2.78,"n":43,"o":2.79,"t":"2026-10-15T16:50:00Z","v":2407,"vw":2.78944},{"c":2.79,"h":2.79,"l":2.79,"n":21,"o":2.79,"t":"2026-10-15T16:55:00Z","v":1139,"vw":2.79},{"c":2.785,"h":2.785,"l":2.785,"n":9,"o":2.785,"t":"2026-10-15T17:10:00Z","v":3057,"vw":2.785},{"c":2.785,"h":2.795,"l":2.785,"n":42,"o":2.79,"t":"2026-10-15T17:15:00Z","v":10381,"vw":2.793445},{"c":2.78,"h":2.78,"l":2.78,"n":17,"o":2.78,"t":"2026-10-15T17:20:00Z","v":954,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":6,"o":2.77,"t":"2026-10-15T17:25:00Z","v":232,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":34,"o":2.77,"t":"2026-10-15T17:35:00Z","v":1580,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":12,"o":2.765,"t":"2026-10-15T17:45:00Z","v":2410,"vw":2.765},{"c":2.8,"h":2.805,"l":2.765,"n":143,"o":2.765,"t":"2026-10-15T18:00:00Z","v":11502,"vw":2.785883},{"c":2.8,"h":2.8,"l":2.8,"n":45,"o":2.8,"t":"2026-10-15T18:05:00Z","v":2026,"vw":2.8},{"c":2.8,"h":2.81,"l":2.8,"n":64,"o":2.8,"t":"2026-10-15T18:10:00Z","v":4317,"vw":2.802145},{"c":2.7987,"h":2.7987,"l":2.7987,"n":4,"o":2.7987,"t":"2026-10-15T18:20:00Z","v":227,"vw":2.7987},{"c":2.805,"h":2.805,"l":2.8,"n":27,"o":2.8,"t":"2026-10-15T18:35:00Z","v":1493,"vw":2.800455},{"c":2.805,"h":2.805,"l":2.805,"n":5,"o":2.805,"t":"2026-10-15T18:40:00Z","v":276,"vw":2.805},{"c":2.805,"h":2.805,"l":2.8001,"n":12,"o":2.8001,"t":"2026-10-15T18:50:00Z","v":786,"vw":2.800774},{"c":2.805,"h":2.805,"l":2.805,"n":7,"o":2.805,"t":"2026-10-15T18:55:00Z","v":110,"vw":2.805},{"c":2.8042,"h":2.805,"l":2.8,"n":18,"o":2.805,"t":"2026-10-15T19:00:00Z","v":1706,"vw":2.804644},{"c":2.805,"h":2.805,"l":2.805,"n":8,"o":2.805,"t":"2026-10-15T19:10:00Z","v":129,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":6,"o":2.805,"t":"2026-10-15T19:15:00Z","v":127,"vw":2.805},{"c":2.815,"h":2.815,"l":2.81,"n":35,"o":2.81,"t":"2026-10-15T19:20:00Z","v":2005,"vw":2.812105},{"c":2.805,"h":2.81,"l":2.805,"n":40,"o":2.81,"t":"2026-10-15T19:25:00Z","v":1596,"vw":2.809569},{"c":2.81,"h":2.81,"l":2.81,"n":11,"o":2.81,"t":"2026-10-15T19:35:00Z","v":190,"vw":2.81},{"c":2.815,"h":2.815,"l":2.805,"n":62,"o":2.805,"t":"2026-10-15T19:40:00Z","v":3760,"vw":2.807813},{"c":2.81,"h":2.815,"l":2.81,"n":54,"o":2.81,"t":"2026-10-15T19:45:00Z","v":1444,"vw":2.810486},{"c":2.8,"h":2.815,"l":2.8,"n":128,"o":2.805,"t":"2026-10-15T19:50:00Z","v":9958,"vw":2.807088},{"c":2.81,"h":2.81,"l":2.8,"n":187,"o":2.805,"t":"2026-10-15T19:55:00Z","v":10607,"vw":2.803284},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-15T20:00:00Z","v":16777,"vw":2.81},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T13:20:00Z","v":418,"vw":2.77},{"c":2.8,"h":2.82,"l":2.8,"n":53,"o":2.81,"t":"2026-10-16T13:30:00Z","v":5950,"vw":2.810971},{"c":2.8,"h":2.8,"l":2.8,"n":20,"o":2.8,"t":"2026-10-16T13:35:00Z","v":300,"vw":2.8},{"c":2.795,"h":2.795,"l":2.79,"n":48,"o":2.79,"t":"2026-10-16T13:45:00Z","v":1558,"vw":2.7905},{"c":2.81,"h":2.81,"l":2.81,"n":11,"o":2.81,"t":"2026-10-16T13:50:00Z","v":578,"vw":2.81},{"c":2.82,"h":2.82,"l":2.815,"n":8,"o":2.815,"t":"2026-10-16T13:55:00Z","v":306,"vw":2.8175},{"c":2.825,"h":2.835,"l":2.825,"n":47,"o":2.825,"t":"2026-10-16T14:00:00Z","v":2509,"vw":2.83032},{"c":2.825,"h":2.825,"l":2.82,"n":22,"o":2.825,"t":"2026-10-16T14:05:00Z","v":1724,"vw":2.820691},{"c":2.82,"h":2.82,"l":2.82,"n":17,"o":2.82,"t":"2026-10-16T14:10:00Z","v":1166,"vw":2.82},{"c":2.825,"h":2.825,"l":2.825,"n":5,"o":2.825,"t":"2026-10-16T14:15:00Z","v":158,"vw":2.825},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-16T14:20:00Z","v":150,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-16T14:25:00Z","v":114,"vw":2.81},{"c":2.8,"h":2.805,"l":2.8,"n":11,"o":2.805,"t":"2026-10-16T14:30:00Z","v":524,"vw":2.801634},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-10-16T14:40:00Z","v":1056,"vw":2.8},{"c":2.79,"h":2.795,"l":2.79,"n":38,"o":2.795,"t":"2026-10-16T14:50:00Z","v":1592,"vw":2.79125},{"c":2.795,"h":2.795,"l":2.795,"n":8,"o":2.795,"t":"2026-10-16T15:00:00Z","v":260,"vw":2.795},{"c":2.795,"h":2.8,"l":2.795,"n":12,"o":2.8,"t":"2026-10-16T15:05:00Z","v":300,"vw":2.7975},{"c":2.7913,"h":2.805,"l":2.7913,"n":55,"o":2.795,"t":"2026-10-16T15:10:00Z","v":4259,"vw":2.799945},{"c":2.8,"h":2.805,"l":2.8,"n":26,"o":2.8,"t":"2026-10-16T15:15:00Z","v":1114,"vw":2.801237},{"c":2.775,"h":2.79,"l":2.775,"n":17,"o":2.79,"t":"2026-10-16T15:20:00Z","v":1354,"vw":2.788461},{"c":2.775,"h":2.775,"l":2.775,"n":8,"o":2.775,"t":"2026-10-16T15:25:00Z","v":253,"vw":2.775},{"c":2.785,"h":2.785,"l":2.775,"n":19,"o":2.775,"t":"2026-10-16T15:35:00Z","v":875,"vw":2.78125},{"c":2.78,"h":2.78,"l":2.78,"n":15,"o":2.78,"t":"2026-10-16T15:40:00Z","v":1256,"vw":2.78},{"c":2.795,"h":2.8,"l":2.76,"n":106,"o":2.765,"t":"2026-10-16T15:50:00Z","v":11432,"vw":2.779103},{"c":2.795,"h":2.795,"l":2.795,"n":4,"o":2.795,"t":"2026-10-16T15:55:00Z","v":147,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":4,"o":2.795,"t":"2026-10-16T16:00:00Z","v":119,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":11,"o":2.795,"t":"2026-10-16T16:05:00Z","v":438,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":10,"o":2.795,"t":"2026-10-16T16:10:00Z","v":547,"vw":2.795},{"c":2.785,"h":2.79,"l":2.785,"n":31,"o":2.79,"t":"2026-10-16T16:15:00Z","v":2564,"vw":2.788914},{"c":2.785,"h":2.785,"l":2.785,"n":12,"o":2.785,"t":"2026-10-16T16:20:00Z","v":641,"vw":2.785},{"c":2.78,"h":2.78,"l":2.78,"n":10,"o":2.78,"t":"2026-10-16T16:25:00Z","v":614,"vw":2.78},{"c":2.8,"h":2.8,"l":2.775,"n":47,"o":2.775,"t":"2026-10-16T16:35:00Z","v":4453,"vw":2.791282},{"c":2.785,"h":2.805,"l":2.785,"n":121,"o":2.7999,"t":"2026-10-16T16:40:00Z","v":15278,"vw":2.794068},{"c":2.795,"h":2.8,"l":2.785,"n":92,"o":2.785,"t":"2026-10-16T16:45:00Z","v":6299,"vw":2.793941},{"c":2.795,"h":2.795,"l":2.795,"n":7,"o":2.795,"t":"2026-10-16T16:50:00Z","v":422,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":8,"o":2.795,"t":"2026-10-16T16:55:00Z","v":490,"vw":2.795},{"c":2.795,"h":2.8,"l":2.795,"n":24,"o":2.795,"t":"2026-10-16T17:00:00Z","v":1419,"vw":2.797273},{"c":2.82,"h":2.85,"l":2.795,"n":248,"o":2.795,"t":"2026-10-16T17:05:00Z","v":35772,"vw":2.812765},{"c":2.82,"h":2.83,"l":2.82,"n":8,"o":2.825,"t":"2026-10-16T17:10:00Z","v":521,"vw":2.826},{"c":2.815,"h":2.82,"l":2.815,"n":26,"o":2.82,"t":"2026-10-16T17:15:00Z","v":1886,"vw":2.818295},{"c":2.82,"h":2.82,"l":2.82,"n":16,"o":2.82,"t":"2026-10-16T17:20:00Z","v":668,"vw":2.82},{"c":2.835,"h":2.835,"l":2.83,"n":57,"o":2.83,"t":"2026-10-16T17:25:00Z","v":3682,"vw":2.830349},{"c":2.84,"h":2.84,"l":2.84,"n":17,"o":2.84,"t":"2026-10-16T17:30:00Z","v":1165,"vw":2.84},{"c":2.845,"h":2.85,"l":2.845,"n":6,"o":2.85,"t":"2026-10-16T17:35:00Z","v":354,"vw":2.847917},{"c":2.86,"h":2.86,"l":2.85,"n":31,"o":2.85,"t":"2026-10-16T17:40:00Z","v":3535,"vw":2.853701},{"c":2.855,"h":2.86,"l":2.855,"n":20,"o":2.855,"t":"2026-10-16T17:45:00Z","v":791,"vw":2.856715},{"c":2.86,"h":2.86,"l":2.85,"n":63,"o":2.855,"t":"2026-10-16T17:50:00Z","v":5743,"vw":2.85276},{"c":2.855,"h":2.86,"l":2.845,"n":74,"o":2.855,"t":"2026-10-16T17:55:00Z","v":6417,"vw":2.850892},{"c":2.855,"h":2.86,"l":2.85,"n":53,"o":2.86,"t":"2026-10-16T18:00:00Z","v":4053,"vw":2.852529},{"c":2.86,"h":2.86,"l":2.86,"n":23,"o":2.86,"t":"2026-10-16T18:05:00Z","v":1253,"vw":2.86},{"c":2.86,"h":2.865,"l":2.86,"n":18,"o":2.865,"t":"2026-10-16T18:10:00Z","v":2077,"vw":2.860285},{"c":2.85,"h":2.85,"l":2.84,"n":68,"o":2.85,"t":"2026-10-16T18:15:00Z","v":2971,"vw":2.846222},{"c":2.84,"h":2.84,"l":2.835,"n":66,"o":2.84,"t":"2026-10-16T18:20:00Z","v":1854,"vw":2.839463},{"c":2.84,"h":2.845,"l":2.84,"n":30,"o":2.84,"t":"2026-10-16T18:25:00Z","v":2136,"vw":2.840768},{"c":2.835,"h":2.835,"l":2.835,"n":9,"o":2.835,"t":"2026-10-16T18:30:00Z","v":327,"vw":2.835},{"c":2.855,"h":2.865,"l":2.83,"n":82,"o":2.83,"t":"2026-10-16T18:35:00Z","v":9728,"vw":2.853413},{"c":2.855,"h":2.86,"l":2.855,"n":6,"o":2.855,"t":"2026-10-16T18:40:00Z","v":499,"vw":2.856314},{"c":2.84,"h":2.855,"l":2.835,"n":51,"o":2.85,"t":"2026-10-16T18:45:00Z","v":4094,"vw":2.8431},{"c":2.855,"h":2.855,"l":2.835,"n":43,"o":2.835,"t":"2026-10-16T18:50:00Z","v":4071,"vw":2.844955},{"c":2.86,"h":2.86,"l":2.8508,"n":15,"o":2.855,"t":"2026-10-16T18:55:00Z","v":1930,"vw":2.8535},{"c":2.855,"h":2.855,"l":2.85,"n":9,"o":2.85,"t":"2026-10-16T19:00:00Z","v":421,"vw":2.851779},{"c":2.87,"h":2.87,"l":2.855,"n":114,"o":2.855,"t":"2026-10-16T19:05:00Z","v":14153,"vw":2.867519},{"c":2.855,"h":2.86,"l":2.85,"n":44,"o":2.86,"t":"2026-10-16T19:10:00Z","v":3114,"vw":2.856283},{"c":2.865,"h":2.87,"l":2.85,"n":68,"o":2.855,"t":"2026-10-16T19:15:00Z","v":5573,"vw":2.855158},{"c":2.86,"h":2.87,"l":2.855,"n":181,"o":2.87,"t":"2026-10-16T19:25:00Z","v":7804,"vw":2.86},{"c":2.86,"h":2.86,"l":2.85,"n":30,"o":2.855,"t":"2026-10-16T19:30:00Z","v":2144,"vw":2.853653},{"c":2.865,"h":2.87,"l":2.855,"n":43,"o":2.855,"t":"2026-10-16T19:35:00Z","v":4499,"vw":2.861951},{"c":2.855,"h":2.865,"l":2.855,"n":37,"o":2.865,"t":"2026-10-16T19:40:00Z","v":2193,"vw":2.860313},{"c":2.86,"h":2.86,"l":2.85,"n":21,"o":2.855,"t":"2026-10-16T19:45:00Z","v":867,"vw":2.854214},{"c":2.875,"h":2.88,"l":2.86,"n":84,"o":2.86,"t":"2026-10-16T19:50:00Z","v":4470,"vw":2.86831},{"c":2.87,"h":2.885,"l":2.865,"n":425,"o":2.88,"t":"2026-10-16T19:55:00Z","v":35470,"vw":2.875576},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-16T20:00:00Z","v":52039,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-16T20:45:00Z","v":352,"vw":2.87},{"c":2.835,"h":2.87,"l":2.825,"n":9,"o":2.87,"t":"2026-10-19T13:30:00Z","v":3953,"vw":2.845395},{"c":2.84,"h":2.85,"l":2.84,"n":15,"o":2.85,"t":"2026-10-19T13:40:00Z","v":734,"vw":2.845},{"c":2.86,"h":2.86,"l":2.81,"n":52,"o":2.83,"t":"2026-10-19T13:45:00Z","v":10033,"vw":2.834091},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T13:50:00Z","v":260,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-19T13:55:00Z","v":146,"vw":2.85},{"c":2.845,"h":2.85,"l":2.845,"n":27,"o":2.85,"t":"2026-10-19T14:10:00Z","v":1893,"vw":2.847917},{"c":2.855,"h":2.855,"l":2.85,"n":23,"o":2.85,"t":"2026-10-19T14:15:00Z","v":1389,"vw":2.850403},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-19T14:20:00Z","v":151,"vw":2.85},{"c":2.85,"h":2.855,"l":2.85,"n":26,"o":2.855,"t":"2026-10-19T14:30:00Z","v":2052,"vw":2.850703},{"c":2.83,"h":2.845,"l":2.83,"n":13,"o":2.845,"t":"2026-10-19T14:35:00Z","v":976,"vw":2.839375},{"c":2.835,"h":2.84,"l":2.835,"n":5,"o":2.835,"t":"2026-10-19T14:40:00Z","v":403,"vw":2.8375},{"c":2.84,"h":2.84,"l":2.84,"n":45,"o":2.84,"t":"2026-10-19T14:45:00Z","v":3198,"vw":2.84},{"c":2.8312,"h":2.8312,"l":2.8312,"n":2,"o":2.8312,"t":"2026-10-19T14:50:00Z","v":149,"vw":2.8312},{"c":2.83,"h":2.835,"l":2.83,"n":5,"o":2.835,"t":"2026-10-19T14:55:00Z","v":354,"vw":2.831667},{"c":2.83,"h":2.83,"l":2.83,"n":10,"o":2.83,"t":"2026-10-19T15:00:00Z","v":691,"vw":2.83},{"c":2.835,"h":2.835,"l":2.835,"n":6,"o":2.835,"t":"2026-10-19T15:05:00Z","v":260,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":6,"o":2.835,"t":"2026-10-19T15:10:00Z","v":492,"vw":2.835},{"c":2.815,"h":2.836,"l":2.81,"n":64,"o":2.836,"t":"2026-10-19T15:15:00Z","v":15309,"vw":2.832302},{"c":2.83,"h":2.83,"l":2.815,"n":45,"o":2.815,"t":"2026-10-19T15:20:00Z","v":5005,"vw":2.82195},{"c":2.825,"h":2.825,"l":2.825,"n":3,"o":2.825,"t":"2026-10-19T15:25:00Z","v":217,"vw":2.825},{"c":2.825,"h":2.825,"l":2.82,"n":13,"o":2.825,"t":"2026-10-19T15:30:00Z","v":3133,"vw":2.824507},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-19T15:35:00Z","v":305,"vw":2.825},{"c":2.82,"h":2.82,"l":2.82,"n":18,"o":2.82,"t":"2026-10-19T15:40:00Z","v":671,"vw":2.82},{"c":2.805,"h":2.82,"l":2.805,"n":75,"o":2.82,"t":"2026-10-19T15:45:00Z","v":9849,"vw":2.814186},{"c":2.805,"h":2.805,"l":2.805,"n":9,"o":2.805,"t":"2026-10-19T15:50:00Z","v":375,"vw":2.805},{"c":2.83,"h":2.83,"l":2.805,"n":123,"o":2.805,"t":"2026-10-19T15:55:00Z","v":10277,"vw":2.812469},{"c":2.825,"h":2.825,"l":2.825,"n":2,"o":2.825,"t":"2026-10-19T16:00:00Z","v":210,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-10-19T16:10:00Z","v":100,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":2,"o":2.825,"t":"2026-10-19T16:15:00Z","v":105,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-19T16:20:00Z","v":360,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":6,"o":2.825,"t":"2026-10-19T16:25:00Z","v":460,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":2,"o":2.825,"t":"2026-10-19T16:30:00Z","v":253,"vw":2.825},{"c":2.83,"h":2.83,"l":2.825,"n":5,"o":2.825,"t":"2026-10-19T16:35:00Z","v":440,"vw":2.826471},{"c":2.855,"h":2.855,"l":2.825,"n":79,"o":2.825,"t":"2026-10-19T16:40:00Z","v":14027,"vw":2.836925},{"c":2.855,"h":2.855,"l":2.85,"n":14,"o":2.855,"t":"2026-10-19T16:45:00Z","v":1056,"vw":2.851667},{"c":2.855,"h":2.855,"l":2.855,"n":8,"o":2.855,"t":"2026-10-19T16:50:00Z","v":2975,"vw":2.855},{"c":2.85,"h":2.855,"l":2.85,"n":11,"o":2.855,"t":"2026-10-19T16:55:00Z","v":634,"vw":2.851},{"c":2.855,"h":2.855,"l":2.845,"n":34,"o":2.85,"t":"2026-10-19T17:00:00Z","v":3307,"vw":2.852095},{"c":2.845,"h":2.85,"l":2.845,"n":31,"o":2.85,"t":"2026-10-19T17:05:00Z","v":2643,"vw":2.849351},{"c":2.845,"h":2.845,"l":2.845,"n":4,"o":2.845,"t":"2026-10-19T17:10:00Z","v":245,"vw":2.845},{"c":2.845,"h":2.855,"l":2.845,"n":29,"o":2.85,"t":"2026-10-19T17:15:00Z","v":2753,"vw":2.850227},{"c":2.84,"h":2.85,"l":2.84,"n":11,"o":2.85,"t":"2026-10-19T17:20:00Z","v":1433,"vw":2.841702},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-19T17:25:00Z","v":100,"vw":2.84},{"c":2.845,"h":2.845,"l":2.845,"n":4,"o":2.845,"t":"2026-10-19T17:30:00Z","v":762,"vw":2.845},{"c":2.845,"h":2.85,"l":2.84,"n":22,"o":2.845,"t":"2026-10-19T17:35:00Z","v":6231,"vw":2.845608},{"c":2.845,"h":2.845,"l":2.845,"n":11,"o":2.845,"t":"2026-10-19T17:40:00Z","v":964,"vw":2.845},{"c":2.84,"h":2.845,"l":2.84,"n":25,"o":2.845,"t":"2026-10-19T17:45:00Z","v":1796,"vw":2.841368},{"c":2.835,"h":2.845,"l":2.835,"n":32,"o":2.845,"t":"2026-10-19T17:50:00Z","v":1873,"vw":2.838889},{"c":2.835,"h":2.835,"l":2.835,"n":6,"o":2.835,"t":"2026-10-19T18:00:00Z","v":369,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":10,"o":2.835,"t":"2026-10-19T18:05:00Z","v":712,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":14,"o":2.835,"t":"2026-10-19T18:10:00Z","v":903,"vw":2.835},{"c":2.835,"h":2.84,"l":2.835,"n":10,"o":2.84,"t":"2026-10-19T18:15:00Z","v":765,"vw":2.835916},{"c":2.835,"h":2.835,"l":2.835,"n":16,"o":2.835,"t":"2026-10-19T18:20:00Z","v":810,"vw":2.835},{"c":2.83,"h":2.835,"l":2.83,"n":22,"o":2.835,"t":"2026-10-19T18:25:00Z","v":1159,"vw":2.833117},{"c":2.835,"h":2.835,"l":2.83,"n":30,"o":2.83,"t":"2026-10-19T18:30:00Z","v":1812,"vw":2.831013},{"c":2.83,"h":2.835,"l":2.83,"n":16,"o":2.835,"t":"2026-10-19T18:35:00Z","v":2806,"vw":2.834802},{"c":2.835,"h":2.84,"l":2.83,"n":13,"o":2.83,"t":"2026-10-19T18:40:00Z","v":3719,"vw":2.835429},{"c":2.845,"h":2.845,"l":2.835,"n":28,"o":2.835,"t":"2026-10-19T18:45:00Z","v":1708,"vw":2.840909},{"c":2.845,"h":2.85,"l":2.845,"n":13,"o":2.845,"t":"2026-10-19T18:55:00Z","v":3483,"vw":2.845848},{"c":2.84,"h":2.845,"l":2.84,"n":7,"o":2.845,"t":"2026-10-19T19:00:00Z","v":470,"vw":2.8425},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-19T19:05:00Z","v":203,"vw":2.84},{"c":2.84,"h":2.845,"l":2.84,"n":3,"o":2.845,"t":"2026-10-19T19:10:00Z","v":214,"vw":2.8425},{"c":2.86,"h":2.86,"l":2.845,"n":40,"o":2.845,"t":"2026-10-19T19:15:00Z","v":2969,"vw":2.850582},{"c":2.855,"h":2.855,"l":2.855,"n":2,"o":2.855,"t":"2026-10-19T19:20:00Z","v":174,"vw":2.855},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-19T19:30:00Z","v":302,"vw":2.86},{"c":2.855,"h":2.86,"l":2.855,"n":34,"o":2.86,"t":"2026-10-19T19:40:00Z","v":2713,"vw":2.859088},{"c":2.855,"h":2.86,"l":2.855,"n":23,"o":2.855,"t":"2026-10-19T19:45:00Z","v":1490,"vw":2.856364},{"c":2.86,"h":2.865,"l":2.85,"n":256,"o":2.855,"t":"2026-10-19T19:50:00Z","v":37653,"vw":2.856106},{"c":2.865,"h":2.87,"l":2.855,"n":278,"o":2.8625,"t":"2026-10-19T19:55:00Z","v":27035,"vw":2.864804},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-19T20:00:00Z","v":26486,"vw":2.86},{"c":2.769,"h":2.87,"l":2.64,"n":28,"o":2.87,"t":"2026-10-20T13:30:00Z","v":2704,"vw":2.763461},{"c":2.769,"h":2.77,"l":2.769,"n":15,"o":2.77,"t":"2026-10-20T13:35:00Z","v":1683,"vw":2.769242},{"c":2.769,"h":2.769,"l":2.769,"n":14,"o":2.769,"t":"2026-10-20T13:40:00Z","v":1335,"vw":2.769},{"c":2.769,"h":2.77,"l":2.769,"n":17,"o":2.769,"t":"2026-10-20T13:45:00Z","v":1719,"vw":2.769246},{"c":2.779,"h":2.779,"l":2.769,"n":11,"o":2.769,"t":"2026-10-20T13:50:00Z","v":810,"vw":2.772329},{"c":2.77,"h":2.77,"l":2.77,"n":8,"o":2.77,"t":"2026-10-20T13:55:00Z","v":376,"vw":2.77},{"c":2.74,"h":2.76,"l":2.74,"n":23,"o":2.76,"t":"2026-10-20T14:00:00Z","v":1313,"vw":2.747673},{"c":2.75,"h":2.75,"l":2.75,"n":9,"o":2.75,"t":"2026-10-20T14:05:00Z","v":409,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":11,"o":2.75,"t":"2026-10-20T14:10:00Z","v":2062,"vw":2.759489},{"c":2.745,"h":2.745,"l":2.735,"n":33,"o":2.74,"t":"2026-10-20T14:15:00Z","v":1465,"vw":2.740621},{"c":2.7586,"h":2.7586,"l":2.745,"n":34,"o":2.75,"t":"2026-10-20T14:20:00Z","v":1617,"vw":2.74986},{"c":2.755,"h":2.755,"l":2.745,"n":33,"o":2.75,"t":"2026-10-20T14:25:00Z","v":5446,"vw":2.75},{"c":2.74,"h":2.76,"l":2.74,"n":28,"o":2.76,"t":"2026-10-20T14:30:00Z","v":1758,"vw":2.756661},{"c":2.74,"h":2.74,"l":2.7334,"n":18,"o":2.74,"t":"2026-10-20T14:35:00Z","v":571,"vw":2.737733},{"c":2.79,"h":2.79,"l":2.75,"n":62,"o":2.75,"t":"2026-10-20T14:40:00Z","v":4654,"vw":2.765567},{"c":2.82,"h":2.82,"l":2.79,"n":28,"o":2.79,"t":"2026-10-20T14:45:00Z","v":2775,"vw":2.805769},{"c":2.805,"h":2.805,"l":2.805,"n":17,"o":2.805,"t":"2026-10-20T14:50:00Z","v":857,"vw":2.805},{"c":2.795,"h":2.805,"l":2.795,"n":38,"o":2.805,"t":"2026-10-20T14:55:00Z","v":1810,"vw":2.80266},{"c":2.79,"h":2.79,"l":2.79,"n":12,"o":2.79,"t":"2026-10-20T15:00:00Z","v":290,"vw":2.79},{"c":2.785,"h":2.785,"l":2.785,"n":19,"o":2.785,"t":"2026-10-20T15:05:00Z","v":498,"vw":2.785},{"c":2.78,"h":2.78,"l":2.78,"n":51,"o":2.78,"t":"2026-10-20T15:10:00Z","v":1857,"vw":2.78},{"c":2.775,"h":2.78,"l":2.775,"n":40,"o":2.78,"t":"2026-10-20T15:15:00Z","v":1598,"vw":2.77625},{"c":2.765,"h":2.77,"l":2.765,"n":21,"o":2.77,"t":"2026-10-20T15:20:00Z","v":598,"vw":2.767},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-20T15:25:00Z","v":229,"vw":2.76},{"c":2.755,"h":2.76,"l":2.755,"n":30,"o":2.76,"t":"2026-10-20T15:30:00Z","v":2711,"vw":2.758738},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-10-20T15:45:00Z","v":263,"vw":2.76},{"c":2.765,"h":2.765,"l":2.76,"n":56,"o":2.76,"t":"2026-10-20T15:50:00Z","v":3014,"vw":2.761381},{"c":2.765,"h":2.765,"l":2.76,"n":81,"o":2.76,"t":"2026-10-20T15:55:00Z","v":4356,"vw":2.760158},{"c":2.755,"h":2.76,"l":2.755,"n":42,"o":2.76,"t":"2026-10-20T16:00:00Z","v":1149,"vw":2.758418},{"c":2.745,"h":2.755,"l":2.745,"n":60,"o":2.755,"t":"2026-10-20T16:05:00Z","v":5764,"vw":2.751562},{"c":2.745,"h":2.745,"l":2.745,"n":26,"o":2.745,"t":"2026-10-20T16:10:00Z","v":1293,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":13,"o":2.745,"t":"2026-10-20T16:15:00Z","v":607,"vw":2.740949},{"c":2.74,"h":2.74,"l":2.74,"n":15,"o":2.74,"t":"2026-10-20T16:20:00Z","v":590,"vw":2.74},{"c":2.735,"h":2.745,"l":2.735,"n":73,"o":2.745,"t":"2026-10-20T16:25:00Z","v":4210,"vw":2.739697},{"c":2.735,"h":2.735,"l":2.735,"n":13,"o":2.735,"t":"2026-10-20T16:35:00Z","v":531,"vw":2.735},{"c":2.715,"h":2.725,"l":2.715,"n":42,"o":2.725,"t":"2026-10-20T16:45:00Z","v":8987,"vw":2.720102},{"c":2.705,"h":2.71,"l":2.705,"n":11,"o":2.71,"t":"2026-10-20T16:50:00Z","v":706,"vw":2.708},{"c":2.695,"h":2.695,"l":2.695,"n":13,"o":2.695,"t":"2026-10-20T16:55:00Z","v":321,"vw":2.695},{"c":2.695,"h":2.695,"l":2.695,"n":12,"o":2.695,"t":"2026-10-20T17:00:00Z","v":317,"vw":2.695},{"c":2.71,"h":2.71,"l":2.69,"n":92,"o":2.695,"t":"2026-10-20T17:05:00Z","v":9438,"vw":2.697772},{"c":2.72,"h":2.72,"l":2.71,"n":10,"o":2.71,"t":"2026-10-20T17:15:00Z","v":238,"vw":2.715},{"c":2.71,"h":2.715,"l":2.71,"n":36,"o":2.71,"t":"2026-10-20T17:20:00Z","v":949,"vw":2.711223},{"c":2.705,"h":2.705,"l":2.705,"n":4,"o":2.705,"t":"2026-10-20T17:30:00Z","v":145,"vw":2.705},{"c":2.704,"h":2.705,"l":2.704,"n":6,"o":2.705,"t":"2026-10-20T17:35:00Z","v":233,"vw":2.7045},{"c":2.7,"h":2.705,"l":2.694,"n":71,"o":2.705,"t":"2026-10-20T17:40:00Z","v":9868,"vw":2.699572},{"c":2.7,"h":2.705,"l":2.7,"n":13,"o":2.705,"t":"2026-10-20T17:50:00Z","v":413,"vw":2.703276},{"c":2.695,"h":2.7,"l":2.695,"n":18,"o":2.7,"t":"2026-10-20T18:00:00Z","v":822,"vw":2.698505},{"c":2.685,"h":2.69,"l":2.685,"n":26,"o":2.69,"t":"2026-10-20T18:05:00Z","v":1806,"vw":2.685882},{"c":2.68,"h":2.68,"l":2.675,"n":55,"o":2.68,"t":"2026-10-20T18:15:00Z","v":2604,"vw":2.679707},{"c":2.685,"h":2.685,"l":2.685,"n":5,"o":2.685,"t":"2026-10-20T18:20:00Z","v":105,"vw":2.685},{"c":2.68,"h":2.68,"l":2.675,"n":40,"o":2.675,"t":"2026-10-20T18:25:00Z","v":2566,"vw":2.67951},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-20T18:30:00Z","v":201,"vw":2.67},{"c":2.67,"h":2.675,"l":2.67,"n":51,"o":2.67,"t":"2026-10-20T18:35:00Z","v":3340,"vw":2.670313},{"c":2.665,"h":2.67,"l":2.6601,"n":21,"o":2.67,"t":"2026-10-20T18:45:00Z","v":1239,"vw":2.66354},{"c":2.69,"h":2.69,"l":2.66,"n":84,"o":2.66,"t":"2026-10-20T18:50:00Z","v":5990,"vw":2.675752},{"c":2.69,"h":2.69,"l":2.69,"n":7,"o":2.69,"t":"2026-10-20T18:55:00Z","v":311,"vw":2.69},{"c":2.705,"h":2.705,"l":2.69,"n":43,"o":2.69,"t":"2026-10-20T19:05:00Z","v":2153,"vw":2.699655},{"c":2.715,"h":2.715,"l":2.705,"n":29,"o":2.705,"t":"2026-10-20T19:10:00Z","v":2521,"vw":2.710295},{"c":2.725,"h":2.725,"l":2.715,"n":29,"o":2.715,"t":"2026-10-20T19:15:00Z","v":2205,"vw":2.717778},{"c":2.735,"h":2.735,"l":2.72,"n":35,"o":2.725,"t":"2026-10-20T19:20:00Z","v":4001,"vw":2.726826},{"c":2.735,"h":2.735,"l":2.735,"n":13,"o":2.735,"t":"2026-10-20T19:25:00Z","v":881,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":15,"o":2.735,"t":"2026-10-20T19:30:00Z","v":588,"vw":2.735},{"c":2.735,"h":2.735,"l":2.73,"n":29,"o":2.735,"t":"2026-10-20T19:35:00Z","v":1042,"vw":2.734463},{"c":2.75,"h":2.75,"l":2.735,"n":60,"o":2.735,"t":"2026-10-20T19:40:00Z","v":3537,"vw":2.742965},{"c":2.745,"h":2.745,"l":2.74,"n":23,"o":2.745,"t":"2026-10-20T19:45:00Z","v":1125,"vw":2.743775},{"c":2.745,"h":2.755,"l":2.74,"n":112,"o":2.74,"t":"2026-10-20T19:50:00Z","v":10200,"vw":2.747444},{"c":2.77,"h":2.77,"l":2.745,"n":336,"o":2.745,"t":"2026-10-20T19:55:00Z","v":22723,"vw":2.756886},{"c":2.76,"h":2.77,"l":2.76,"n":10,"o":2.77,"t":"2026-10-20T20:00:00Z","v":15499,"vw":2.760133},{"c":2.785,"h":2.79,"l":2.785,"n":3,"o":2.79,"t":"2026-10-21T13:30:00Z","v":536,"vw":2.788969},{"c":2.7999,"h":2.8,"l":2.76,"n":81,"o":2.78,"t":"2026-10-21T13:35:00Z","v":18201,"vw":2.781892},{"c":2.78,"h":2.81,"l":2.78,"n":92,"o":2.8098,"t":"2026-10-21T13:40:00Z","v":8814,"vw":2.796931},{"c":2.795,"h":2.795,"l":2.775,"n":24,"o":2.775,"t":"2026-10-21T13:45:00Z","v":2343,"vw":2.782837},{"c":2.8,"h":2.8,"l":2.7902,"n":15,"o":2.7918,"t":"2026-10-21T13:50:00Z","v":2551,"vw":2.793773},{"c":2.8433,"h":2.85,"l":2.8,"n":81,"o":2.81,"t":"2026-10-21T13:55:00Z","v":10234,"vw":2.824879},{"c":2.84,"h":2.85,"l":2.84,"n":18,"o":2.85,"t":"2026-10-21T14:00:00Z","v":3173,"vw":2.846525},{"c":2.82,"h":2.84,"l":2.81,"n":50,"o":2.84,"t":"2026-10-21T14:05:00Z","v":6762,"vw":2.815772},{"c":2.815,"h":2.815,"l":2.815,"n":3,"o":2.815,"t":"2026-10-21T14:10:00Z","v":214,"vw":2.815},{"c":2.795,"h":2.815,"l":2.79,"n":36,"o":2.815,"t":"2026-10-21T14:15:00Z","v":5472,"vw":2.794482},{"c":2.805,"h":2.805,"l":2.785,"n":30,"o":2.795,"t":"2026-10-21T14:20:00Z","v":2195,"vw":2.794102},{"c":2.805,"h":2.805,"l":2.805,"n":14,"o":2.805,"t":"2026-10-21T14:25:00Z","v":810,"vw":2.805},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-21T14:30:00Z","v":109,"vw":2.8},{"c":2.805,"h":2.81,"l":2.8014,"n":14,"o":2.81,"t":"2026-10-21T14:35:00Z","v":2383,"vw":2.803871},{"c":2.795,"h":2.805,"l":2.79,"n":30,"o":2.805,"t":"2026-10-21T14:40:00Z","v":1833,"vw":2.8},{"c":2.795,"h":2.795,"l":2.795,"n":9,"o":2.795,"t":"2026-10-21T14:45:00Z","v":471,"vw":2.795},{"c":2.81,"h":2.81,"l":2.795,"n":27,"o":2.795,"t":"2026-10-21T14:50:00Z","v":2018,"vw":2.799062},{"c":2.805,"h":2.81,"l":2.805,"n":18,"o":2.805,"t":"2026-10-21T14:55:00Z","v":1653,"vw":2.805313},{"c":2.805,"h":2.805,"l":2.805,"n":11,"o":2.805,"t":"2026-10-21T15:00:00Z","v":974,"vw":2.805},{"c":2.8,"h":2.805,"l":2.8,"n":54,"o":2.805,"t":"2026-10-21T15:05:00Z","v":2744,"vw":2.802277},{"c":2.795,"h":2.795,"l":2.795,"n":13,"o":2.795,"t":"2026-10-21T15:10:00Z","v":512,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":3,"o":2.795,"t":"2026-10-21T15:15:00Z","v":102,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":10,"o":2.795,"t":"2026-10-21T15:20:00Z","v":425,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":7,"o":2.795,"t":"2026-10-21T15:25:00Z","v":272,"vw":2.795},{"c":2.8,"h":2.8,"l":2.795,"n":8,"o":2.795,"t":"2026-10-21T15:30:00Z","v":450,"vw":2.797725},{"c":2.8,"h":2.8,"l":2.7944,"n":4,"o":2.7944,"t":"2026-10-21T15:35:00Z","v":436,"vw":2.7958},{"c":2.81,"h":2.81,"l":2.795,"n":50,"o":2.795,"t":"2026-10-21T15:40:00Z","v":2337,"vw":2.799354},{"c":2.81,"h":2.81,"l":2.805,"n":7,"o":2.805,"t":"2026-10-21T15:45:00Z","v":493,"vw":2.80875},{"c":2.8,"h":2.81,"l":2.8,"n":25,"o":2.81,"t":"2026-10-21T15:50:00Z","v":1554,"vw":2.802306},{"c":2.8,"h":2.8,"l":2.795,"n":9,"o":2.795,"t":"2026-10-21T15:55:00Z","v":568,"vw":2.798},{"c":2.8,"h":2.8,"l":2.795,"n":13,"o":2.795,"t":"2026-10-21T16:00:00Z","v":687,"vw":2.798334},{"c":2.8,"h":2.8,"l":2.8,"n":16,"o":2.8,"t":"2026-10-21T16:05:00Z","v":981,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":10,"o":2.8,"t":"2026-10-21T16:10:00Z","v":511,"vw":2.8},{"c":2.8,"h":2.8,"l":2.795,"n":17,"o":2.8,"t":"2026-10-21T16:15:00Z","v":689,"vw":2.79766},{"c":2.8,"h":2.8,"l":2.8,"n":11,"o":2.8,"t":"2026-10-21T16:20:00Z","v":594,"vw":2.8},{"c":2.8,"h":2.8,"l":2.795,"n":10,"o":2.795,"t":"2026-10-21T16:25:00Z","v":696,"vw":2.798334},{"c":2.8,"h":2.8,"l":2.795,"n":11,"o":2.8,"t":"2026-10-21T16:30:00Z","v":474,"vw":2.79875},{"c":2.81,"h":2.81,"l":2.795,"n":48,"o":2.795,"t":"2026-10-21T16:35:00Z","v":2792,"vw":2.802409},{"c":2.81,"h":2.815,"l":2.805,"n":24,"o":2.815,"t":"2026-10-21T16:40:00Z","v":1982,"vw":2.810968},{"c":2.81,"h":2.81,"l":2.805,"n":6,"o":2.805,"t":"2026-10-21T16:45:00Z","v":303,"vw":2.806667},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-10-21T16:50:00Z","v":464,"vw":2.81},{"c":2.81,"h":2.81,"l":2.805,"n":8,"o":2.81,"t":"2026-10-21T16:55:00Z","v":457,"vw":2.8075},{"c":2.81,"h":2.81,"l":2.8,"n":11,"o":2.81,"t":"2026-10-21T17:00:00Z","v":1313,"vw":2.804231},{"c":2.81,"h":2.81,"l":2.8,"n":23,"o":2.805,"t":"2026-10-21T17:05:00Z","v":1908,"vw":2.80375},{"c":2.805,"h":2.81,"l":2.805,"n":8,"o":2.805,"t":"2026-10-21T17:10:00Z","v":1502,"vw":2.805334},{"c":2.805,"h":2.805,"l":2.805,"n":2,"o":2.805,"t":"2026-10-21T17:15:00Z","v":200,"vw":2.805},{"c":2.81,"h":2.81,"l":2.805,"n":4,"o":2.805,"t":"2026-10-21T17:20:00Z","v":203,"vw":2.8075},{"c":2.81,"h":2.81,"l":2.805,"n":3,"o":2.805,"t":"2026-10-21T17:25:00Z","v":300,"vw":2.806667},{"c":2.805,"h":2.81,"l":2.805,"n":8,"o":2.805,"t":"2026-10-21T17:30:00Z","v":665,"vw":2.805821},{"c":2.81,"h":2.81,"l":2.8046,"n":16,"o":2.8046,"t":"2026-10-21T17:35:00Z","v":3048,"vw":2.805196},{"c":2.805,"h":2.81,"l":2.805,"n":10,"o":2.81,"t":"2026-10-21T17:40:00Z","v":703,"vw":2.808571},{"c":2.81,"h":2.81,"l":2.805,"n":14,"o":2.81,"t":"2026-10-21T17:45:00Z","v":834,"vw":2.809167},{"c":2.81,"h":2.81,"l":2.805,"n":10,"o":2.81,"t":"2026-10-21T17:50:00Z","v":701,"vw":2.808333},{"c":2.81,"h":2.81,"l":2.805,"n":11,"o":2.81,"t":"2026-10-21T17:55:00Z","v":718,"vw":2.809167},{"c":2.81,"h":2.81,"l":2.8,"n":28,"o":2.805,"t":"2026-10-21T18:00:00Z","v":2014,"vw":2.806186},{"c":2.805,"h":2.81,"l":2.805,"n":8,"o":2.805,"t":"2026-10-21T18:05:00Z","v":361,"vw":2.806667},{"c":2.805,"h":2.81,"l":2.805,"n":13,"o":2.81,"t":"2026-10-21T18:10:00Z","v":692,"vw":2.806761},{"c":2.805,"h":2.81,"l":2.805,"n":7,"o":2.81,"t":"2026-10-21T18:15:00Z","v":552,"vw":2.809},{"c":2.81,"h":2.81,"l":2.805,"n":8,"o":2.81,"t":"2026-10-21T18:20:00Z","v":675,"vw":2.8075},{"c":2.805,"h":2.81,"l":2.805,"n":6,"o":2.81,"t":"2026-10-21T18:25:00Z","v":551,"vw":2.808},{"c":2.815,"h":2.815,"l":2.805,"n":64,"o":2.81,"t":"2026-10-21T18:30:00Z","v":2806,"vw":2.809694},{"c":2.81,"h":2.81,"l":2.805,"n":5,"o":2.805,"t":"2026-10-21T18:35:00Z","v":450,"vw":2.8075},{"c":2.81,"h":2.81,"l":2.805,"n":9,"o":2.81,"t":"2026-10-21T18:40:00Z","v":666,"vw":2.808},{"c":2.805,"h":2.81,"l":2.805,"n":17,"o":2.805,"t":"2026-10-21T18:45:00Z","v":1363,"vw":2.80875},{"c":2.83,"h":2.83,"l":2.79,"n":135,"o":2.805,"t":"2026-10-21T18:50:00Z","v":22173,"vw":2.799561},{"c":2.825,"h":2.84,"l":2.825,"n":64,"o":2.835,"t":"2026-10-21T18:55:00Z","v":5242,"vw":2.832811},{"c":2.82,"h":2.825,"l":2.82,"n":6,"o":2.825,"t":"2026-10-21T19:00:00Z","v":678,"vw":2.822354},{"c":2.825,"h":2.83,"l":2.825,"n":10,"o":2.825,"t":"2026-10-21T19:05:00Z","v":797,"vw":2.82588},{"c":2.825,"h":2.83,"l":2.825,"n":9,"o":2.825,"t":"2026-10-21T19:10:00Z","v":736,"vw":2.825714},{"c":2.83,"h":2.83,"l":2.825,"n":10,"o":2.83,"t":"2026-10-21T19:15:00Z","v":862,"vw":2.826429},{"c":2.825,"h":2.83,"l":2.825,"n":13,"o":2.825,"t":"2026-10-21T19:20:00Z","v":925,"vw":2.827857},{"c":2.835,"h":2.84,"l":2.8299,"n":57,"o":2.83,"t":"2026-10-21T19:25:00Z","v":9392,"vw":2.830485},{"c":2.85,"h":2.85,"l":2.84,"n":31,"o":2.84,"t":"2026-10-21T19:30:00Z","v":2237,"vw":2.845516},{"c":2.85,"h":2.85,"l":2.845,"n":15,"o":2.85,"t":"2026-10-21T19:35:00Z","v":1558,"vw":2.846841},{"c":2.855,"h":2.86,"l":2.845,"n":44,"o":2.845,"t":"2026-10-21T19:40:00Z","v":3634,"vw":2.851552},{"c":2.8512,"h":2.855,"l":2.85,"n":14,"o":2.855,"t":"2026-10-21T19:45:00Z","v":1923,"vw":2.852404},{"c":2.855,"h":2.86,"l":2.845,"n":71,"o":2.855,"t":"2026-10-21T19:50:00Z","v":5508,"vw":2.851586},{"c":2.865,"h":2.87,"l":2.85,"n":273,"o":2.855,"t":"2026-10-21T19:55:00Z","v":27869,"vw":2.860871},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-21T20:00:00Z","v":19674,"vw":2.86},{"c":2.825,"h":2.83,"l":2.824,"n":17,"o":2.83,"t":"2026-10-22T13:30:00Z","v":1496,"vw":2.826313},{"c":2.8,"h":2.825,"l":2.8,"n":2,"o":2.825,"t":"2026-10-22T13:35:00Z","v":200,"vw":2.8125},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-10-22T13:40:00Z","v":565,"vw":2.815},{"c":2.81,"h":2.81,"l":2.8,"n":2,"o":2.8,"t":"2026-10-22T13:45:00Z","v":200,"vw":2.805},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-10-22T13:50:00Z","v":936,"vw":2.8},{"c":2.8,"h":2.8,"l":2.795,"n":23,"o":2.795,"t":"2026-10-22T13:55:00Z","v":545,"vw":2.7975},{"c":2.8,"h":2.815,"l":2.8,"n":4,"o":2.815,"t":"2026-10-22T14:00:00Z","v":360,"vw":2.81},{"c":2.79,"h":2.795,"l":2.79,"n":7,"o":2.795,"t":"2026-10-22T14:10:00Z","v":445,"vw":2.793507},{"c":2.825,"h":2.825,"l":2.8,"n":125,"o":2.8,"t":"2026-10-22T14:15:00Z","v":4838,"vw":2.812297},{"c":2.82,"h":2.83,"l":2.82,"n":12,"o":2.825,"t":"2026-10-22T14:20:00Z","v":1432,"vw":2.828077},{"c":2.81,"h":2.82,"l":2.81,"n":34,"o":2.82,"t":"2026-10-22T14:25:00Z","v":2382,"vw":2.815077},{"c":2.805,"h":2.805,"l":2.8002,"n":12,"o":2.805,"t":"2026-10-22T14:30:00Z","v":1458,"vw":2.8018},{"c":2.81,"h":2.815,"l":2.81,"n":46,"o":2.81,"t":"2026-10-22T14:35:00Z","v":3136,"vw":2.810869},{"c":2.815,"h":2.815,"l":2.815,"n":26,"o":2.815,"t":"2026-10-22T14:40:00Z","v":1225,"vw":2.815},{"c":2.81,"h":2.81,"l":2.81,"n":16,"o":2.81,"t":"2026-10-22T14:45:00Z","v":1907,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":22,"o":2.81,"t":"2026-10-22T14:50:00Z","v":1133,"vw":2.81},{"c":2.805,"h":2.8123,"l":2.805,"n":92,"o":2.81,"t":"2026-10-22T15:00:00Z","v":4792,"vw":2.809667},{"c":2.825,"h":2.825,"l":2.805,"n":52,"o":2.81,"t":"2026-10-22T15:05:00Z","v":6558,"vw":2.811948},{"c":2.825,"h":2.825,"l":2.82,"n":13,"o":2.82,"t":"2026-10-22T15:10:00Z","v":1229,"vw":2.82267},{"c":2.835,"h":2.835,"l":2.825,"n":60,"o":2.825,"t":"2026-10-22T15:15:00Z","v":3402,"vw":2.831732},{"c":2.83,"h":2.835,"l":2.83,"n":29,"o":2.835,"t":"2026-10-22T15:20:00Z","v":10701,"vw":2.832114},{"c":2.835,"h":2.835,"l":2.83,"n":31,"o":2.83,"t":"2026-10-22T15:25:00Z","v":1763,"vw":2.830963},{"c":2.835,"h":2.835,"l":2.835,"n":29,"o":2.835,"t":"2026-10-22T15:30:00Z","v":1250,"vw":2.835},{"c":2.835,"h":2.835,"l":2.835,"n":15,"o":2.835,"t":"2026-10-22T15:35:00Z","v":715,"vw":2.835},{"c":2.825,"h":2.835,"l":2.825,"n":100,"o":2.835,"t":"2026-10-22T15:40:00Z","v":25132,"vw":2.830844},{"c":2.825,"h":2.825,"l":2.825,"n":17,"o":2.825,"t":"2026-10-22T15:45:00Z","v":1134,"vw":2.825},{"c":2.84,"h":2.84,"l":2.83,"n":34,"o":2.83,"t":"2026-10-22T15:50:00Z","v":1594,"vw":2.833187},{"c":2.845,"h":2.845,"l":2.84,"n":41,"o":2.84,"t":"2026-10-22T15:55:00Z","v":2674,"vw":2.84288},{"c":2.845,"h":2.855,"l":2.845,"n":37,"o":2.85,"t":"2026-10-22T16:00:00Z","v":3598,"vw":2.84875},{"c":2.845,"h":2.845,"l":2.845,"n":3,"o":2.845,"t":"2026-10-22T16:05:00Z","v":207,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":3,"o":2.845,"t":"2026-10-22T16:10:00Z","v":120,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-10-22T16:15:00Z","v":105,"vw":2.845},{"c":2.86,"h":2.86,"l":2.85,"n":28,"o":2.85,"t":"2026-10-22T16:20:00Z","v":1372,"vw":2.852778},{"c":2.865,"h":2.865,"l":2.86,"n":23,"o":2.86,"t":"2026-10-22T16:30:00Z","v":1814,"vw":2.861494},{"c":2.875,"h":2.884,"l":2.865,"n":64,"o":2.865,"t":"2026-10-22T16:35:00Z","v":6614,"vw":2.873364},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-10-22T16:40:00Z","v":424,"vw":2.875},{"c":2.885,"h":2.885,"l":2.875,"n":39,"o":2.875,"t":"2026-10-22T16:45:00Z","v":3123,"vw":2.878656},{"c":2.89,"h":2.89,"l":2.885,"n":42,"o":2.89,"t":"2026-10-22T16:50:00Z","v":3398,"vw":2.888142},{"c":2.865,"h":2.89,"l":2.865,"n":85,"o":2.89,"t":"2026-10-22T16:55:00Z","v":6049,"vw":2.882286},{"c":2.865,"h":2.865,"l":2.86,"n":18,"o":2.865,"t":"2026-10-22T17:00:00Z","v":1720,"vw":2.864667},{"c":2.865,"h":2.865,"l":2.865,"n":10,"o":2.865,"t":"2026-10-22T17:05:00Z","v":799,"vw":2.865},{"c":2.86,"h":2.865,"l":2.86,"n":35,"o":2.865,"t":"2026-10-22T17:10:00Z","v":4669,"vw":2.861821},{"c":2.855,"h":2.855,"l":2.85,"n":21,"o":2.85,"t":"2026-10-22T17:15:00Z","v":1431,"vw":2.852011},{"c":2.855,"h":2.855,"l":2.85,"n":22,"o":2.85,"t":"2026-10-22T17:20:00Z","v":1371,"vw":2.853889},{"c":2.845,"h":2.855,"l":2.84,"n":37,"o":2.855,"t":"2026-10-22T17:25:00Z","v":7935,"vw":2.85092},{"c":2.845,"h":2.845,"l":2.845,"n":12,"o":2.845,"t":"2026-10-22T17:35:00Z","v":675,"vw":2.845},{"c":2.845,"h":2.845,"l":2.845,"n":7,"o":2.845,"t":"2026-10-22T17:40:00Z","v":215,"vw":2.845},{"c":2.845,"h":2.855,"l":2.845,"n":54,"o":2.845,"t":"2026-10-22T17:45:00Z","v":6747,"vw":2.849033},{"c":2.835,"h":2.845,"l":2.835,"n":20,"o":2.845,"t":"2026-10-22T17:50:00Z","v":1509,"vw":2.84},{"c":2.835,"h":2.835,"l":2.83,"n":28,"o":2.835,"t":"2026-10-22T17:55:00Z","v":2253,"vw":2.830854},{"c":2.825,"h":2.835,"l":2.815,"n":98,"o":2.83,"t":"2026-10-22T18:00:00Z","v":8990,"vw":2.824295},{"c":2.83,"h":2.83,"l":2.83,"n":19,"o":2.83,"t":"2026-10-22T18:05:00Z","v":701,"vw":2.83},{"c":2.84,"h":2.845,"l":2.84,"n":29,"o":2.84,"t":"2026-10-22T18:10:00Z","v":2422,"vw":2.842105},{"c":2.845,"h":2.845,"l":2.845,"n":4,"o":2.845,"t":"2026-10-22T18:15:00Z","v":209,"vw":2.845},{"c":2.855,"h":2.855,"l":2.845,"n":49,"o":2.845,"t":"2026-10-22T18:20:00Z","v":2544,"vw":2.850477},{"c":2.86,"h":2.86,"l":2.84,"n":100,"o":2.855,"t":"2026-10-22T18:25:00Z","v":10751,"vw":2.844694},{"c":2.875,"h":2.875,"l":2.87,"n":12,"o":2.87,"t":"2026-10-22T18:30:00Z","v":871,"vw":2.873571},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-10-22T18:35:00Z","v":309,"vw":2.875},{"c":2.87,"h":2.875,"l":2.87,"n":17,"o":2.875,"t":"2026-10-22T18:40:00Z","v":1317,"vw":2.872939},{"c":2.87,"h":2.875,"l":2.87,"n":10,"o":2.875,"t":"2026-10-22T18:45:00Z","v":502,"vw":2.87375},{"c":2.875,"h":2.875,"l":2.87,"n":9,"o":2.87,"t":"2026-10-22T18:50:00Z","v":437,"vw":2.87375},{"c":2.865,"h":2.875,"l":2.865,"n":101,"o":2.87,"t":"2026-10-22T18:55:00Z","v":2207,"vw":2.868232},{"c":2.865,"h":2.865,"l":2.86,"n":28,"o":2.86,"t":"2026-10-22T19:00:00Z","v":900,"vw":2.863},{"c":2.865,"h":2.865,"l":2.865,"n":18,"o":2.865,"t":"2026-10-22T19:05:00Z","v":1081,"vw":2.865},{"c":2.865,"h":2.865,"l":2.865,"n":12,"o":2.865,"t":"2026-10-22T19:10:00Z","v":889,"vw":2.865},{"c":2.865,"h":2.865,"l":2.865,"n":7,"o":2.865,"t":"2026-10-22T19:15:00Z","v":400,"vw":2.865},{"c":2.86,"h":2.865,"l":2.86,"n":28,"o":2.86,"t":"2026-10-22T19:20:00Z","v":1302,"vw":2.86125},{"c":2.86,"h":2.865,"l":2.86,"n":15,"o":2.865,"t":"2026-10-22T19:25:00Z","v":850,"vw":2.863},{"c":2.855,"h":2.855,"l":2.85,"n":9,"o":2.85,"t":"2026-10-22T19:30:00Z","v":785,"vw":2.853571},{"c":2.81,"h":2.85,"l":2.81,"n":61,"o":2.85,"t":"2026-10-22T19:35:00Z","v":6284,"vw":2.832034},{"c":2.785,"h":2.8,"l":2.775,"n":55,"o":2.8,"t":"2026-10-22T19:40:00Z","v":7069,"vw":2.782578},{"c":2.775,"h":2.78,"l":2.775,"n":18,"o":2.78,"t":"2026-10-22T19:45:00Z","v":1243,"vw":2.775605},{"c":2.775,"h":2.78,"l":2.77,"n":93,"o":2.775,"t":"2026-10-22T19:50:00Z","v":7502,"vw":2.775291},{"c":2.75,"h":2.775,"l":2.75,"n":197,"o":2.775,"t":"2026-10-22T19:55:00Z","v":15817,"vw":2.762302},{"c":2.77,"h":2.77,"l":2.76,"n":6,"o":2.76,"t":"2026-10-22T20:00:00Z","v":28455,"vw":2.761424}],"history":[{"c":3.04,"h":3.19,"l":3,"n":1503,"o":3.11,"t":"2024-10-21T04:00:00Z","v":137799,"vw":3.065174},{"c":3.03,"h":3.05,"l":2.96,"n":1591,"o":3.03,"t":"2024-10-22T04:00:00Z","v":188315,"vw":3.012949},{"c":3.03,"h":3.08,"l":2.965,"n":1305,"o":3.05,"t":"2024-10-23T04:00:00Z","v":119860,"vw":3.008947},{"c":3,"h":3.05,"l":2.97,"n":1472,"o":3.05,"t":"2024-10-24T04:00:00Z","v":104305,"vw":2.996768},{"c":2.94,"h":3.05,"l":2.92,"n":1495,"o":2.99,"t":"2024-10-25T04:00:00Z","v":229381,"vw":2.974844},{"c":3.19,"h":3.195,"l":2.98,"n":1865,"o":2.98,"t":"2024-10-28T04:00:00Z","v":128529,"vw":3.126745},{"c":3.08,"h":3.19,"l":3.0633,"n":1394,"o":3.19,"t":"2024-10-29T04:00:00Z","v":96221,"vw":3.103612},{"c":3.01,"h":3.12,"l":2.99,"n":1546,"o":3.08,"t":"2024-10-30T04:00:00Z","v":220010,"vw":3.063149},{"c":2.91,"h":3.03,"l":2.9,"n":1942,"o":3,"t":"2024-10-31T04:00:00Z","v":189447,"vw":2.932261},{"c":3.01,"h":3.055,"l":2.935,"n":1940,"o":2.95,"t":"2024-11-01T04:00:00Z","v":123874,"vw":2.999331},{"c":3.08,"h":3.2499,"l":3.03,"n":2852,"o":3.03,"t":"2024-11-04T05:00:00Z","v":293144,"vw":3.111923},{"c":2.4,"h":2.63,"l":2.1101,"n":6325,"o":2.6,"t":"2024-11-05T05:00:00Z","v":1159186,"vw":2.369289},{"c":2.74,"h":2.77,"l":2.29,"n":5851,"o":2.29,"t":"2024-11-06T05:00:00Z","v":727127,"vw":2.611095},{"c":2.56,"h":2.75,"l":2.55,"n":3454,"o":2.72,"t":"2024-11-07T05:00:00Z","v":363754,"vw":2.644545},{"c":2.525,"h":2.64,"l":2.46,"n":2615,"o":2.57,"t":"2024-11-08T05:00:00Z","v":285865,"vw":2.538412},{"c":2.71,"h":2.72,"l":2.5,"n":3066,"o":2.52,"t":"2024-11-11T05:00:00Z","v":282214,"vw":2.609592},{"c":2.49,"h":2.75,"l":2.49,"n":3374,"o":2.7,"t":"2024-11-12T05:00:00Z","v":307696,"vw":2.546592},{"c":2.58,"h":2.59,"l":2.49,"n":4196,"o":2.49,"t":"2024-11-13T05:00:00Z","v":342783,"vw":2.554139},{"c":2.57,"h":2.71,"l":2.57,"n":2279,"o":2.62,"t":"2024-11-14T05:00:00Z","v":219944,"vw":2.625261},{"c":2.48,"h":2.61,"l":2.4,"n":2906,"o":2.61,"t":"2024-11-15T05:00:00Z","v":333731,"vw":2.463715},{"c":2.42,"h":2.51,"l":2.38,"n":1335,"o":2.45,"t":"2024-11-18T05:00:00Z","v":247163,"vw":2.437224},{"c":2.38,"h":2.45,"l":2.3203,"n":1046,"o":2.41,"t":"2024-11-19T05:00:00Z","v":168467,"vw":2.398147},{"c":2.39,"h":2.4498,"l":2.37,"n":2042,"o":2.4,"t":"2024-11-20T05:00:00Z","v":265012,"vw":2.404739},{"c":2.41,"h":2.425,"l":2.35,"n":3000,"o":2.4,"t":"2024-11-21T05:00:00Z","v":304842,"vw":2.402027},{"c":2.42,"h":2.51,"l":2.4,"n":1820,"o":2.4,"t":"2024-11-22T05:00:00Z","v":206456,"vw":2.451203},{"c":2.49,"h":2.6,"l":2.44,"n":2721,"o":2.44,"t":"2024-11-25T05:00:00Z","v":354218,"vw":2.528174},{"c":2.41,"h":2.52,"l":2.4,"n":2444,"o":2.43,"t":"2024-11-26T05:00:00Z","v":289939,"vw":2.454917},{"c":2.35,"h":2.475,"l":2.345,"n":2686,"o":2.4,"t":"2024-11-27T05:00:00Z","v":260322,"vw":2.385067},{"c":2.41,"h":2.43,"l":2.33,"n":1557,"o":2.35,"t":"2024-11-29T05:00:00Z","v":153366,"vw":2.38168},{"c":2.42,"h":2.435,"l":2.3352,"n":3502,"o":2.41,"t":"2024-12-02T05:00:00Z","v":380614,"vw":2.379851},{"c":2.4,"h":2.5,"l":2.38,"n":2922,"o":2.45,"t":"2024-12-03T05:00:00Z","v":317843,"vw":2.42061},{"c":2.3,"h":2.4682,"l":2.27,"n":2621,"o":2.44,"t":"2024-12-04T05:00:00Z","v":443988,"vw":2.327565},{"c":2.31,"h":2.45,"l":2.29,"n":3895,"o":2.36,"t":"2024-12-05T05:00:00Z","v":420676,"vw":2.35377},{"c":2.36,"h":2.38,"l":2.26,"n":3594,"o":2.31,"t":"2024-12-06T05:00:00Z","v":354236,"vw":2.317265},{"c":2.48,"h":2.65,"l":2.4,"n":4461,"o":2.42,"t":"2024-12-09T05:00:00Z","v":610006,"vw":2.53163},{"c":2.46,"h":2.58,"l":2.4,"n":3187,"o":2.51,"t":"2024-12-10T05:00:00Z","v":313963,"vw":2.466288},{"c":2.42,"h":2.4999,"l":2.35,"n":2591,"o":2.49,"t":"2024-12-11T05:00:00Z","v":275909,"vw":2.417797},{"c":2.38,"h":2.43,"l":2.35,"n":2036,"o":2.43,"t":"2024-12-12T05:00:00Z","v":188383,"vw":2.386716},{"c":2.53,"h":2.59,"l":2.3601,"n":4767,"o":2.38,"t":"2024-12-13T05:00:00Z","v":708279,"vw":2.491701},{"c":2.44,"h":2.55,"l":2.415,"n":3189,"o":2.54,"t":"2024-12-16T05:00:00Z","v":351445,"vw":2.470477},{"c":2.365,"h":2.45,"l":2.35,"n":3308,"o":2.39,"t":"2024-12-17T05:00:00Z","v":315185,"vw":2.377428},{"c":2.26,"h":2.51,"l":2.25,"n":3420,"o":2.36,"t":"2024-12-18T05:00:00Z","v":435118,"vw":2.352086},{"c":2.15,"h":2.29,"l":2.15,"n":2275,"o":2.28,"t":"2024-12-19T05:00:00Z","v":397811,"vw":2.203743},{"c":2.14,"h":2.195,"l":2.08,"n":3290,"o":2.13,"t":"2024-12-20T05:00:00Z","v":682638,"vw":2.13788},{"c":2.11,"h":2.16,"l":2.075,"n":3208,"o":2.13,"t":"2024-12-23T05:00:00Z","v":342844,"vw":2.105825},{"c":2.18,"h":2.195,"l":2.08,"n":1282,"o":2.11,"t":"2024-12-24T05:00:00Z","v":151765,"vw":2.154726},{"c":2.33,"h":2.33,"l":2.16,"n":2523,"o":2.17,"t":"2024-12-26T05:00:00Z","v":420219,"vw":2.270297},{"c":2.34,"h":2.365,"l":2.17,"n":4620,"o":2.35,"t":"2024-12-27T05:00:00Z","v":614334,"vw":2.279064},{"c":2.38,"h":2.4499,"l":2.23,"n":3625,"o":2.31,"t":"2024-12-30T05:00:00Z","v":463280,"vw":2.361217},{"c":2.48,"h":2.55,"l":2.39,"n":3745,"o":2.41,"t":"2024-12-31T05:00:00Z","v":476674,"vw":2.473104},{"c":2.31,"h":2.54,"l":2.305,"n":2814,"o":2.51,"t":"2025-01-02T05:00:00Z","v":397330,"vw":2.364911},{"c":2.33,"h":2.37,"l":2.2001,"n":2659,"o":2.34,"t":"2025-01-03T05:00:00Z","v":262166,"vw":2.305181},{"c":2.26,"h":2.392,"l":2.25,"n":3989,"o":2.34,"t":"2025-01-06T05:00:00Z","v":354126,"vw":2.303811},{"c":2.22,"h":2.36,"l":2.195,"n":2746,"o":2.28,"t":"2025-01-07T05:00:00Z","v":318651,"vw":2.265956},{"c":2.17,"h":2.2,"l":2.1,"n":3315,"o":2.2,"t":"2025-01-08T05:00:00Z","v":447841,"vw":2.134728},{"c":2.09,"h":2.13,"l":2.04,"n":3228,"o":2.13,"t":"2025-01-10T05:00:00Z","v":489633,"vw":2.08801},{"c":2.07,"h":2.1051,"l":2.02,"n":3633,"o":2.09,"t":"2025-01-13T05:00:00Z","v":516894,"vw":2.065199},{"c":2.21,"h":2.238,"l":2.06,"n":3791,"o":2.11,"t":"2025-01-14T05:00:00Z","v":611806,"vw":2.154465},{"c":2.22,"h":2.28,"l":2.17,"n":1825,"o":2.26,"t":"2025-01-15T05:00:00Z","v":237280,"vw":2.222206},{"c":2.19,"h":2.25,"l":2.16,"n":2207,"o":2.24,"t":"2025-01-16T05:00:00Z","v":314761,"vw":2.207724},{"c":2.23,"h":2.25,"l":2.145,"n":2196,"o":2.22,"t":"2025-01-17T05:00:00Z","v":269843,"vw":2.191233},{"c":2.24,"h":2.305,"l":2.2025,"n":1915,"o":2.23,"t":"2025-01-21T05:00:00Z","v":195408,"vw":2.260901},{"c":2.16,"h":2.21,"l":2.16,"n":2383,"o":2.21,"t":"2025-01-22T05:00:00Z","v":241126,"vw":2.183018},{"c":2.19,"h":2.205,"l":2.115,"n":2282,"o":2.16,"t":"2025-01-23T05:00:00Z","v":254203,"vw":2.171687},{"c":2.19,"h":2.205,"l":2.15,"n":1189,"o":2.19,"t":"2025-01-24T05:00:00Z","v":130913,"vw":2.186455},{"c":2.33,"h":2.335,"l":2.2,"n":2178,"o":2.2,"t":"2025-01-27T05:00:00Z","v":314747,"vw":2.297293},{"c":2.16,"h":2.33,"l":2.155,"n":2322,"o":2.33,"t":"2025-01-28T05:00:00Z","v":290515,"vw":2.200721},{"c":2.15,"h":2.1907,"l":2.12,"n":1850,"o":2.15,"t":"2025-01-29T05:00:00Z","v":217933,"vw":2.144854},{"c":2.18,"h":2.23,"l":2.15,"n":1622,"o":2.15,"t":"2025-01-30T05:00:00Z","v":176607,"vw":2.187052},{"c":2.09,"h":2.19,"l":2.06,"n":1876,"o":2.19,"t":"2025-01-31T05:00:00Z","v":350750,"vw":2.099723},{"c":2.07,"h":2.13,"l":1.9502,"n":3564,"o":2.07,"t":"2025-02-03T05:00:00Z","v":608669,"vw":2.051112},{"c":2,"h":2.07,"l":1.96,"n":2944,"o":2.07,"t":"2025-02-04T05:00:00Z","v":532243,"vw":2.001726},{"c":2.03,"h":2.05,"l":1.9504,"n":1699,"o":2.02,"t":"2025-02-05T05:00:00Z","v":260579,"vw":2.017616},{"c":2.06,"h":2.16,"l":2.025,"n":1524,"o":2.05,"t":"2025-02-06T05:00:00Z","v":305867,"vw":2.062642},{"c":2.01,"h":2.07,"l":1.98,"n":1743,"o":2.06,"t":"2025-02-07T05:00:00Z","v":300400,"vw":2.006738},{"c":1.98,"h":2.03,"l":1.97,"n":2996,"o":2.02,"t":"2025-02-10T05:00:00Z","v":390819,"vw":1.992558},{"c":1.93,"h":1.99,"l":1.92,"n":2493,"o":1.98,"t":"2025-02-11T05:00:00Z","v":414809,"vw":1.948373},{"c":1.81,"h":1.92,"l":1.81,"n":2380,"o":1.91,"t":"2025-02-12T05:00:00Z","v":424775,"vw":1.849322},{"c":2.06,"h":2.145,"l":1.835,"n":2741,"o":1.85,"t":"2025-02-13T05:00:00Z","v":737953,"vw":2.048826},{"c":2.06,"h":2.125,"l":1.995,"n":2420,"o":2.07,"t":"2025-02-14T05:00:00Z","v":269495,"vw":2.050616},{"c":2.03,"h":2.13,"l":2,"n":2769,"o":2.12,"t":"2025-02-18T05:00:00Z","v":386420,"vw":2.054131},{"c":2.01,"h":2.06,"l":2.01,"n":2329,"o":2.04,"t":"2025-02-19T05:00:00Z","v":230600,"vw":2.029863},{"c":2.03,"h":2.045,"l":1.99,"n":1946,"o":1.99,"t":"2025-02-20T05:00:00Z","v":167515,"vw":2.024743},{"c":2.11,"h":2.145,"l":2.04,"n":2816,"o":2.05,"t":"2025-02-21T05:00:00Z","v":376694,"vw":2.097208},{"c":1.99,"h":2.1,"l":1.99,"n":2914,"o":2.1,"t":"2025-02-24T05:00:00Z","v":235890,"vw":2.047945},{"c":2,"h":2.05,"l":1.95,"n":3062,"o":2.02,"t":"2025-02-25T05:00:00Z","v":248256,"vw":1.99478},{"c":2,"h":2.035,"l":1.99,"n":2050,"o":2.01,"t":"2025-02-26T05:00:00Z","v":231919,"vw":2.007107},{"c":2.04,"h":2.05,"l":1.96,"n":1788,"o":2,"t":"2025-02-27T05:00:00Z","v":210051,"vw":2.02431},{"c":2.08,"h":2.09,"l":2.01,"n":2244,"o":2.01,"t":"2025-02-28T05:00:00Z","v":263167,"vw":2.050169},{"c":1.95,"h":2.095,"l":1.95,"n":3190,"o":2.03,"t":"2025-03-03T05:00:00Z","v":334532,"vw":2.015283},{"c":1.91,"h":1.9616,"l":1.835,"n":2054,"o":1.91,"t":"2025-03-04T05:00:00Z","v":241940,"vw":1.899442},{"c":2.02,"h":2.03,"l":1.905,"n":2007,"o":1.93,"t":"2025-03-05T05:00:00Z","v":248161,"vw":1.971172},{"c":2.07,"h":2.08,"l":1.9812,"n":3050,"o":2.03,"t":"2025-03-06T05:00:00Z","v":355302,"vw":2.016946},{"c":2.03,"h":2.11,"l":2.02,"n":1932,"o":2.04,"t":"2025-03-07T05:00:00Z","v":167835,"vw":2.051268},{"c":1.86,"h":2.03,"l":1.86,"n":3142,"o":2.02,"t":"2025-03-10T04:00:00Z","v":487265,"vw":1.94017},{"c":1.79,"h":2.0899,"l":1.79,"n":2919,"o":1.95,"t":"2025-03-11T04:00:00Z","v":406495,"vw":1.850689},{"c":1.63,"h":1.8187,"l":1.605,"n":2930,"o":1.79,"t":"2025-03-12T04:00:00Z","v":615745,"vw":1.664136},{"c":1.52,"h":1.645,"l":1.49,"n":3067,"o":1.64,"t":"2025-03-13T04:00:00Z","v":753792,"vw":1.525826},{"c":1.565,"h":1.585,"l":1.5,"n":3445,"o":1.53,"t":"2025-03-14T04:00:00Z","v":489325,"vw":1.538717},{"c":1.56,"h":1.62,"l":1.51,"n":3767,"o":1.57,"t":"2025-03-17T04:00:00Z","v":491632,"vw":1.556308},{"c":1.52,"h":1.59,"l":1.5,"n":3467,"o":1.55,"t":"2025-03-18T04:00:00Z","v":534317,"vw":1.518269},{"c":1.54,"h":1.57,"l":1.5,"n":1975,"o":1.51,"t":"2025-03-19T04:00:00Z","v":244404,"vw":1.529164},{"c":1.5,"h":1.55,"l":1.49,"n":2231,"o":1.52,"t":"2025-03-20T04:00:00Z","v":383514,"vw":1.510666},{"c":1.41,"h":1.52,"l":1.4,"n":2498,"o":1.47,"t":"2025-03-21T04:00:00Z","v":538285,"vw":1.441915},{"c":1.43,"h":1.48,"l":1.37,"n":1890,"o":1.42,"t":"2025-03-24T04:00:00Z","v":314068,"vw":1.420514},{"c":1.39,"h":1.4729,"l":1.38,"n":2493,"o":1.45,"t":"2025-03-25T04:00:00Z","v":332501,"vw":1.398324},{"c":1.37,"h":1.42,"l":1.36,"n":1883,"o":1.38,"t":"2025-03-26T04:00:00Z","v":358926,"vw":1.380273},{"c":1.34,"h":1.38,"l":1.27,"n":1605,"o":1.38,"t":"2025-03-27T04:00:00Z","v":355365,"vw":1.316586},{"c":1.25,"h":1.3699,"l":1.23,"n":2840,"o":1.34,"t":"2025-03-28T04:00:00Z","v":375994,"vw":1.257159},{"c":1.15,"h":1.31,"l":1.15,"n":2793,"o":1.25,"t":"2025-03-31T04:00:00Z","v":432129,"vw":1.178967},{"c":1.17,"h":1.1847,"l":1.11,"n":2393,"o":1.13,"t":"2025-04-01T04:00:00Z","v":307830,"vw":1.154265},{"c":1.28,"h":1.29,"l":1.15,"n":2268,"o":1.17,"t":"2025-04-02T04:00:00Z","v":323512,"vw":1.224988},{"c":1.15,"h":1.25,"l":1.12,"n":2048,"o":1.21,"t":"2025-04-03T04:00:00Z","v":425580,"vw":1.150873},{"c":1.09,"h":1.12,"l":1,"n":3303,"o":1.12,"t":"2025-04-04T04:00:00Z","v":627501,"vw":1.038397},{"c":1.13,"h":1.17,"l":0.99,"n":3075,"o":1.04,"t":"2025-04-07T04:00:00Z","v":484737,"vw":1.090634},{"c":0.9437,"h":1.19,"l":0.93,"n":4605,"o":1.19,"t":"2025-04-08T04:00:00Z","v":688177,"vw":0.996913},{"c":1.01,"h":1.06,"l":0.8704,"n":3993,"o":0.94,"t":"2025-04-09T04:00:00Z","v":884189,"vw":0.984805},{"c":0.9236,"h":1.02,"l":0.8586,"n":3631,"o":0.96,"t":"2025-04-10T04:00:00Z","v":624878,"vw":0.895392},{"c":0.9388,"h":0.9401,"l":0.8732,"n":1803,"o":0.91,"t":"2025-04-11T04:00:00Z","v":274606,"vw":0.899477},{"c":0.92,"h":0.975,"l":0.9047,"n":2439,"o":0.93,"t":"2025-04-14T04:00:00Z","v":330889,"vw":0.927441},{"c":0.8512,"h":0.93,"l":0.8512,"n":1840,"o":0.915,"t":"2025-04-15T04:00:00Z","v":301406,"vw":0.881184},{"c":0.86,"h":0.882,"l":0.8147,"n":2624,"o":0.855,"t":"2025-04-16T04:00:00Z","v":389306,"vw":0.851389},{"c":0.9,"h":0.9376,"l":0.8401,"n":2021,"o":0.85,"t":"2025-04-17T04:00:00Z","v":299205,"vw":0.867065},{"c":0.8333,"h":0.99,"l":0.8294,"n":1741,"o":0.895,"t":"2025-04-21T04:00:00Z","v":375506,"vw":0.861141},{"c":0.95,"h":0.9694,"l":0.815,"n":1784,"o":0.8446,"t":"2025-04-22T04:00:00Z","v":448657,"vw":0.904532},{"c":1.03,"h":1.08,"l":0.912,"n":3601,"o":0.97,"t":"2025-04-23T04:00:00Z","v":852488,"vw":1.026374},{"c":1.09,"h":1.12,"l":1.01,"n":2413,"o":1.01,"t":"2025-04-24T04:00:00Z","v":353414,"vw":1.059854},{"c":1,"h":1.1,"l":0.9856,"n":3207,"o":1.1,"t":"2025-04-25T04:00:00Z","v":492870,"vw":1.02207},{"c":0.912,"h":1.005,"l":0.912,"n":2304,"o":1,"t":"2025-04-28T04:00:00Z","v":313705,"vw":0.94688},{"c":0.963,"h":0.985,"l":0.901,"n":1944,"o":0.91,"t":"2025-04-29T04:00:00Z","v":311989,"vw":0.951047},{"c":0.9603,"h":0.969,"l":0.8668,"n":2533,"o":0.95,"t":"2025-04-30T04:00:00Z","v":538532,"vw":0.923574},{"c":0.9375,"h":0.9899,"l":0.91,"n":1473,"o":0.9553,"t":"2025-05-01T04:00:00Z","v":211039,"vw":0.955029},{"c":0.9803,"h":0.9949,"l":0.9496,"n":1097,"o":0.9672,"t":"2025-05-02T04:00:00Z","v":183085,"vw":0.974477},{"c":0.9107,"h":0.99,"l":0.8895,"n":2392,"o":0.955,"t":"2025-05-05T04:00:00Z","v":321415,"vw":0.908203},{"c":0.9,"h":0.9405,"l":0.8811,"n":1391,"o":0.905,"t":"2025-05-06T04:00:00Z","v":193965,"vw":0.9064},{"c":1.03,"h":1.2,"l":1,"n":6217,"o":1.05,"t":"2025-05-07T04:00:00Z","v":1890827,"vw":1.095067},{"c":1.19,"h":1.25,"l":1.01,"n":3590,"o":1.04,"t":"2025-05-08T04:00:00Z","v":903400,"vw":1.148539},{"c":1.34,"h":1.41,"l":1.18,"n":3523,"o":1.18,"t":"2025-05-09T04:00:00Z","v":899615,"vw":1.356353},{"c":1.44,"h":1.5,"l":1.41,"n":3617,"o":1.43,"t":"2025-05-12T04:00:00Z","v":668912,"vw":1.449418},{"c":1.32,"h":1.4699,"l":1.31,"n":2394,"o":1.44,"t":"2025-05-13T04:00:00Z","v":400962,"vw":1.348432},{"c":1.27,"h":1.33,"l":1.23,"n":2550,"o":1.29,"t":"2025-05-14T04:00:00Z","v":393579,"vw":1.271293},{"c":1.43,"h":1.44,"l":1.21,"n":2400,"o":1.26,"t":"2025-05-15T04:00:00Z","v":443168,"vw":1.347837},{"c":1.46,"h":1.48,"l":1.34,"n":1452,"o":1.43,"t":"2025-05-16T04:00:00Z","v":258300,"vw":1.436167},{"c":1.45,"h":1.455,"l":1.34,"n":1505,"o":1.37,"t":"2025-05-19T04:00:00Z","v":275722,"vw":1.41905},{"c":1.39,"h":1.48,"l":1.37,"n":1299,"o":1.46,"t":"2025-05-20T04:00:00Z","v":214826,"vw":1.4128},{"c":1.31,"h":1.39,"l":1.29,"n":2188,"o":1.36,"t":"2025-05-21T04:00:00Z","v":314676,"vw":1.333076},{"c":1.32,"h":1.34,"l":1.2757,"n":1375,"o":1.28,"t":"2025-05-22T04:00:00Z","v":193200,"vw":1.311886},{"c":1.33,"h":1.3492,"l":1.295,"n":962,"o":1.32,"t":"2025-05-23T04:00:00Z","v":124761,"vw":1.322037},{"c":1.39,"h":1.42,"l":1.32,"n":2446,"o":1.35,"t":"2025-05-27T04:00:00Z","v":310971,"vw":1.367404},{"c":1.305,"h":1.37,"l":1.3,"n":1858,"o":1.37,"t":"2025-05-28T04:00:00Z","v":204749,"vw":1.335229},{"c":1.32,"h":1.3463,"l":1.28,"n":1679,"o":1.32,"t":"2025-05-29T04:00:00Z","v":230622,"vw":1.307974},{"c":1.3,"h":1.325,"l":1.27,"n":1396,"o":1.31,"t":"2025-05-30T04:00:00Z","v":219487,"vw":1.300989},{"c":1.39,"h":1.41,"l":1.27,"n":3256,"o":1.3,"t":"2025-06-02T04:00:00Z","v":522664,"vw":1.354379},{"c":1.47,"h":1.48,"l":1.35,"n":2363,"o":1.38,"t":"2025-06-03T04:00:00Z","v":424865,"vw":1.43955},{"c":1.4,"h":1.46,"l":1.395,"n":1309,"o":1.46,"t":"2025-06-04T04:00:00Z","v":175772,"vw":1.42873},{"c":1.37,"h":1.45,"l":1.36,"n":2496,"o":1.41,"t":"2025-06-05T04:00:00Z","v":216595,"vw":1.387376},{"c":1.41,"h":1.445,"l":1.3733,"n":1651,"o":1.41,"t":"2025-06-06T04:00:00Z","v":207422,"vw":1.412028},{"c":1.49,"h":1.52,"l":1.39,"n":2280,"o":1.41,"t":"2025-06-09T04:00:00Z","v":331931,"vw":1.481098},{"c":1.52,"h":1.595,"l":1.44,"n":3749,"o":1.48,"t":"2025-06-10T04:00:00Z","v":532699,"vw":1.536277},{"c":1.47,"h":1.56,"l":1.45,"n":2406,"o":1.52,"t":"2025-06-11T04:00:00Z","v":298794,"vw":1.473566},{"c":1.43,"h":1.475,"l":1.42,"n":3456,"o":1.45,"t":"2025-06-12T04:00:00Z","v":283258,"vw":1.443713},{"c":1.32,"h":1.42,"l":1.31,"n":2093,"o":1.4,"t":"2025-06-13T04:00:00Z","v":296496,"vw":1.353827},{"c":1.36,"h":1.4038,"l":1.33,"n":1934,"o":1.34,"t":"2025-06-16T04:00:00Z","v":151653,"vw":1.351953},{"c":1.33,"h":1.38,"l":1.31,"n":2325,"o":1.32,"t":"2025-06-17T04:00:00Z","v":245299,"vw":1.349889},{"c":1.33,"h":1.41,"l":1.31,"n":2111,"o":1.33,"t":"2025-06-18T04:00:00Z","v":290074,"vw":1.367059},{"c":1.27,"h":1.37,"l":1.27,"n":1990,"o":1.35,"t":"2025-06-20T04:00:00Z","v":250775,"vw":1.310868},{"c":1.28,"h":1.3575,"l":1.25,"n":3221,"o":1.27,"t":"2025-06-23T04:00:00Z","v":337858,"vw":1.292703},{"c":1.35,"h":1.365,"l":1.26,"n":2944,"o":1.3,"t":"2025-06-24T04:00:00Z","v":342273,"vw":1.3365},{"c":1.39,"h":1.4,"l":1.32,"n":3094,"o":1.35,"t":"2025-06-25T04:00:00Z","v":625189,"vw":1.352465},{"c":1.41,"h":1.45,"l":1.37,"n":3553,"o":1.41,"t":"2025-06-26T04:00:00Z","v":517876,"vw":1.414429},{"c":1.49,"h":1.58,"l":1.4,"n":4364,"o":1.44,"t":"2025-06-27T04:00:00Z","v":4720353,"vw":1.491166},{"c":1.66,"h":1.7,"l":1.47,"n":4701,"o":1.51,"t":"2025-06-30T04:00:00Z","v":639394,"vw":1.640848},{"c":1.84,"h":1.9099,"l":1.58,"n":2432,"o":1.63,"t":"2025-07-01T04:00:00Z","v":499027,"vw":1.79682},{"c":2,"h":2,"l":1.802,"n":4341,"o":1.84,"t":"2025-07-02T04:00:00Z","v":391790,"vw":1.928011},{"c":1.98,"h":2.04,"l":1.8,"n":2946,"o":2,"t":"2025-07-03T04:00:00Z","v":381524,"vw":1.918278},{"c":2.08,"h":2.1,"l":1.86,"n":2235,"o":2.04,"t":"2025-07-07T04:00:00Z","v":420653,"vw":2.000435},{"c":2.01,"h":2.1,"l":2,"n":3766,"o":2.1,"t":"2025-07-08T04:00:00Z","v":335227,"vw":2.046198},{"c":1.9,"h":2.03,"l":1.865,"n":1575,"o":2.03,"t":"2025-07-09T04:00:00Z","v":333119,"vw":1.924124},{"c":1.96,"h":1.96,"l":1.8106,"n":2680,"o":1.89,"t":"2025-07-10T04:00:00Z","v":437421,"vw":1.896617},{"c":1.88,"h":1.93,"l":1.82,"n":1029,"o":1.91,"t":"2025-07-11T04:00:00Z","v":95909,"vw":1.885247},{"c":1.96,"h":1.96,"l":1.8011,"n":1379,"o":1.87,"t":"2025-07-14T04:00:00Z","v":183607,"vw":1.888892},{"c":1.82,"h":1.99,"l":1.8,"n":944,"o":1.99,"t":"2025-07-15T04:00:00Z","v":149375,"vw":1.865514},{"c":1.88,"h":1.8955,"l":1.717,"n":1198,"o":1.89,"t":"2025-07-16T04:00:00Z","v":218557,"vw":1.803718},{"c":1.85,"h":1.94,"l":1.85,"n":548,"o":1.88,"t":"2025-07-17T04:00:00Z","v":64233,"vw":1.8781},{"c":1.77,"h":1.87,"l":1.76,"n":1044,"o":1.87,"t":"2025-07-18T04:00:00Z","v":114711,"vw":1.799298},{"c":1.73,"h":1.79,"l":1.71,"n":945,"o":1.78,"t":"2025-07-21T04:00:00Z","v":112013,"vw":1.754459},{"c":1.875,"h":1.88,"l":1.71,"n":1015,"o":1.74,"t":"2025-07-22T04:00:00Z","v":161962,"vw":1.79943},{"c":1.97,"h":2,"l":1.88,"n":1283,"o":1.88,"t":"2025-07-23T04:00:00Z","v":193912,"vw":1.957825},{"c":1.88,"h":1.99,"l":1.8502,"n":1216,"o":1.99,"t":"2025-07-24T04:00:00Z","v":141353,"vw":1.901461},{"c":1.97,"h":1.98,"l":1.88,"n":1340,"o":1.91,"t":"2025-07-25T04:00:00Z","v":105282,"vw":1.934298},{"c":1.94,"h":2.0093,"l":1.925,"n":847,"o":2,"t":"2025-07-28T04:00:00Z","v":167160,"vw":1.969388},{"c":1.82,"h":1.92,"l":1.76,"n":1585,"o":1.92,"t":"2025-07-29T04:00:00Z","v":179674,"vw":1.816201},{"c":1.74,"h":1.8295,"l":1.72,"n":976,"o":1.82,"t":"2025-07-30T04:00:00Z","v":127383,"vw":1.781485},{"c":1.69,"h":1.76,"l":1.67,"n":924,"o":1.75,"t":"2025-07-31T04:00:00Z","v":78317,"vw":1.722966},{"c":1.68,"h":1.71,"l":1.62,"n":751,"o":1.65,"t":"2025-08-01T04:00:00Z","v":137195,"vw":1.672197},{"c":1.85,"h":1.97,"l":1.6208,"n":2447,"o":1.71,"t":"2025-08-04T04:00:00Z","v":445885,"vw":1.837204},{"c":1.8,"h":1.9501,"l":1.7,"n":1701,"o":1.86,"t":"2025-08-05T04:00:00Z","v":299429,"vw":1.829198},{"c":1.9,"h":1.9,"l":1.65,"n":1991,"o":1.88,"t":"2025-08-06T04:00:00Z","v":438234,"vw":1.78026},{"c":1.76,"h":1.8999,"l":1.75,"n":981,"o":1.89,"t":"2025-08-07T04:00:00Z","v":122897,"vw":1.794143},{"c":1.76,"h":1.8,"l":1.7001,"n":803,"o":1.76,"t":"2025-08-08T04:00:00Z","v":173643,"vw":1.76648},{"c":1.83,"h":1.863,"l":1.75,"n":806,"o":1.8,"t":"2025-08-11T04:00:00Z","v":168931,"vw":1.783418},{"c":1.84,"h":1.88,"l":1.78,"n":834,"o":1.801,"t":"2025-08-12T04:00:00Z","v":129690,"vw":1.82843},{"c":1.9,"h":1.935,"l":1.85,"n":1056,"o":1.85,"t":"2025-08-13T04:00:00Z","v":154674,"vw":1.905098},{"c":1.81,"h":1.89,"l":1.78,"n":651,"o":1.89,"t":"2025-08-14T04:00:00Z","v":117468,"vw":1.815151},{"c":1.79,"h":1.89,"l":1.77,"n":408,"o":1.84,"t":"2025-08-15T04:00:00Z","v":58773,"vw":1.807869},{"c":1.87,"h":1.89,"l":1.77,"n":1345,"o":1.79,"t":"2025-08-18T04:00:00Z","v":135610,"vw":1.839146},{"c":1.84,"h":1.89,"l":1.79,"n":455,"o":1.8781,"t":"2025-08-19T04:00:00Z","v":76678,"vw":1.836664},{"c":1.79,"h":1.848,"l":1.77,"n":269,"o":1.848,"t":"2025-08-20T04:00:00Z","v":70800,"vw":1.796601},{"c":1.73,"h":1.79,"l":1.72,"n":368,"o":1.78,"t":"2025-08-21T04:00:00Z","v":51532,"vw":1.746318},{"c":1.76,"h":1.84,"l":1.72,"n":705,"o":1.72,"t":"2025-08-22T04:00:00Z","v":90591,"vw":1.784587},{"c":1.78,"h":1.83,"l":1.75,"n":498,"o":1.78,"t":"2025-08-25T04:00:00Z","v":56019,"vw":1.776554},{"c":1.76,"h":1.8137,"l":1.73,"n":516,"o":1.79,"t":"2025-08-26T04:00:00Z","v":74126,"vw":1.755427},{"c":1.78,"h":1.82,"l":1.77,"n":481,"o":1.77,"t":"2025-08-27T04:00:00Z","v":65198,"vw":1.785844},{"c":1.79,"h":1.83,"l":1.75,"n":667,"o":1.82,"t":"2025-08-28T04:00:00Z","v":96800,"vw":1.783444},{"c":1.76,"h":1.81,"l":1.73,"n":572,"o":1.8,"t":"2025-08-29T04:00:00Z","v":107518,"vw":1.762417},{"c":1.66,"h":1.78,"l":1.64,"n":1257,"o":1.74,"t":"2025-09-02T04:00:00Z","v":216962,"vw":1.691873},{"c":1.67,"h":1.75,"l":1.63,"n":785,"o":1.64,"t":"2025-09-03T04:00:00Z","v":122895,"vw":1.684855},{"c":1.67,"h":1.75,"l":1.66,"n":802,"o":1.71,"t":"2025-09-04T04:00:00Z","v":180444,"vw":1.674864},{"c":1.84,"h":1.84,"l":1.67,"n":802,"o":1.7,"t":"2025-09-05T04:00:00Z","v":65751,"vw":1.753612},{"c":1.82,"h":1.85,"l":1.77,"n":750,"o":1.84,"t":"2025-09-08T04:00:00Z","v":83787,"vw":1.805384},{"c":1.84,"h":1.85,"l":1.76,"n":737,"o":1.78,"t":"2025-09-09T04:00:00Z","v":90872,"vw":1.800671},{"c":1.9,"h":1.95,"l":1.82,"n":1442,"o":1.85,"t":"2025-09-10T04:00:00Z","v":187670,"vw":1.898691},{"c":1.95,"h":1.97,"l":1.9,"n":665,"o":1.91,"t":"2025-09-11T04:00:00Z","v":102826,"vw":1.946315},{"c":1.97,"h":1.99,"l":1.93,"n":467,"o":1.98,"t":"2025-09-12T04:00:00Z","v":69796,"vw":1.962918},{"c":1.91,"h":1.98,"l":1.885,"n":897,"o":1.98,"t":"2025-09-15T04:00:00Z","v":169663,"vw":1.917031},{"c":1.94,"h":1.96,"l":1.89,"n":621,"o":1.92,"t":"2025-09-16T04:00:00Z","v":108885,"vw":1.928013},{"c":1.88,"h":2.04,"l":1.88,"n":938,"o":1.94,"t":"2025-09-17T04:00:00Z","v":138068,"vw":1.946555},{"c":1.94,"h":1.99,"l":1.9,"n":888,"o":1.9,"t":"2025-09-18T04:00:00Z","v":121125,"vw":1.945409},{"c":1.79,"h":1.98,"l":1.76,"n":921,"o":1.93,"t":"2025-09-19T04:00:00Z","v":270428,"vw":1.825866},{"c":1.72,"h":1.8,"l":1.68,"n":906,"o":1.78,"t":"2025-09-22T04:00:00Z","v":166039,"vw":1.74268},{"c":1.72,"h":1.7825,"l":1.7,"n":786,"o":1.72,"t":"2025-09-23T04:00:00Z","v":100168,"vw":1.725005},{"c":1.67,"h":1.79,"l":1.64,"n":1177,"o":1.71,"t":"2025-09-24T04:00:00Z","v":277382,"vw":1.670286},{"c":1.65,"h":1.68,"l":1.63,"n":429,"o":1.66,"t":"2025-09-25T04:00:00Z","v":55824,"vw":1.651895},{"c":1.7,"h":1.73,"l":1.6699,"n":398,"o":1.68,"t":"2025-09-26T04:00:00Z","v":117488,"vw":1.68837},{"c":1.7,"h":1.81,"l":1.65,"n":741,"o":1.73,"t":"2025-09-29T04:00:00Z","v":156344,"vw":1.679036},{"c":1.7,"h":1.71,"l":1.64,"n":764,"o":1.69,"t":"2025-09-30T04:00:00Z","v":91907,"vw":1.662864},{"c":1.75,"h":1.78,"l":1.67,"n":394,"o":1.7,"t":"2025-10-01T04:00:00Z","v":56235,"vw":1.714171},{"c":1.76,"h":1.81,"l":1.71,"n":366,"o":1.81,"t":"2025-10-02T04:00:00Z","v":69901,"vw":1.757847},{"c":1.82,"h":1.85,"l":1.72,"n":619,"o":1.76,"t":"2025-10-03T04:00:00Z","v":73991,"vw":1.79283},{"c":1.73,"h":1.9,"l":1.73,"n":434,"o":1.82,"t":"2025-10-06T04:00:00Z","v":84995,"vw":1.796293},{"c":1.72,"h":1.8587,"l":1.69,"n":526,"o":1.75,"t":"2025-10-07T04:00:00Z","v":71257,"vw":1.72043},{"c":1.72,"h":1.75,"l":1.71,"n":367,"o":1.74,"t":"2025-10-08T04:00:00Z","v":59380,"vw":1.732222},{"c":1.67,"h":1.75,"l":1.67,"n":744,"o":1.72,"t":"2025-10-09T04:00:00Z","v":99120,"vw":1.703527},{"c":1.6,"h":1.6841,"l":1.58,"n":630,"o":1.68,"t":"2025-10-10T04:00:00Z","v":103798,"vw":1.637801},{"c":1.58,"h":1.64,"l":1.56,"n":369,"o":1.61,"t":"2025-10-13T04:00:00Z","v":86571,"vw":1.595916},{"c":1.58,"h":1.6396,"l":1.575,"n":267,"o":1.59,"t":"2025-10-14T04:00:00Z","v":43136,"vw":1.596634},{"c":1.57,"h":1.64,"l":1.56,"n":484,"o":1.6,"t":"2025-10-15T04:00:00Z","v":119660,"vw":1.596414},{"c":1.59,"h":1.6,"l":1.53,"n":493,"o":1.58,"t":"2025-10-16T04:00:00Z","v":95492,"vw":1.562496},{"c":1.58,"h":1.65,"l":1.52,"n":1001,"o":1.58,"t":"2025-10-17T04:00:00Z","v":232662,"vw":1.583335},{"c":1.57,"h":1.63,"l":1.53,"n":918,"o":1.5813,"t":"2025-10-20T04:00:00Z","v":141827,"vw":1.580556},{"c":1.575,"h":1.58,"l":1.53,"n":244,"o":1.54,"t":"2025-10-21T04:00:00Z","v":77110,"vw":1.558922},{"c":1.555,"h":1.57,"l":1.51,"n":306,"o":1.57,"t":"2025-10-22T04:00:00Z","v":59039,"vw":1.554636},{"c":1.64,"h":1.66,"l":1.55,"n":339,"o":1.55,"t":"2025-10-23T04:00:00Z","v":65335,"vw":1.601238},{"c":1.695,"h":1.75,"l":1.55,"n":728,"o":1.69,"t":"2025-10-24T04:00:00Z","v":83998,"vw":1.691414},{"c":1.65,"h":1.75,"l":1.62,"n":602,"o":1.69,"t":"2025-10-27T04:00:00Z","v":96801,"vw":1.682083},{"c":1.65,"h":1.79,"l":1.65,"n":668,"o":1.65,"t":"2025-10-28T04:00:00Z","v":124333,"vw":1.708956},{"c":1.58,"h":1.75,"l":1.58,"n":1634,"o":1.67,"t":"2025-10-29T04:00:00Z","v":278241,"vw":1.629768},{"c":1.51,"h":1.63,"l":1.51,"n":1495,"o":1.57,"t":"2025-10-30T04:00:00Z","v":168652,"vw":1.555853},{"c":1.52,"h":1.595,"l":1.51,"n":907,"o":1.51,"t":"2025-10-31T04:00:00Z","v":119683,"vw":1.553244},{"c":1.59,"h":1.68,"l":1.5,"n":1075,"o":1.54,"t":"2025-11-03T05:00:00Z","v":261022,"vw":1.574311},{"c":1.52,"h":1.66,"l":1.51,"n":1255,"o":1.54,"t":"2025-11-04T05:00:00Z","v":213743,"vw":1.565659},{"c":1.48,"h":1.6,"l":1.46,"n":1139,"o":1.54,"t":"2025-11-05T05:00:00Z","v":148324,"vw":1.548448},{"c":1.37,"h":1.535,"l":1.37,"n":1137,"o":1.43,"t":"2025-11-06T05:00:00Z","v":210716,"vw":1.423275},{"c":1.34,"h":1.4,"l":1.29,"n":2477,"o":1.39,"t":"2025-11-07T05:00:00Z","v":318136,"vw":1.33473},{"c":1.5,"h":1.535,"l":1.338,"n":836,"o":1.36,"t":"2025-11-10T05:00:00Z","v":145702,"vw":1.468327},{"c":1.5,"h":1.54,"l":1.33,"n":1244,"o":1.43,"t":"2025-11-11T05:00:00Z","v":225061,"vw":1.451617},{"c":1.5,"h":1.58,"l":1.45,"n":974,"o":1.501,"t":"2025-11-12T05:00:00Z","v":129586,"vw":1.522171},{"c":1.56,"h":1.57,"l":1.4707,"n":780,"o":1.51,"t":"2025-11-13T05:00:00Z","v":91498,"vw":1.537742},{"c":1.53,"h":1.58,"l":1.36,"n":1285,"o":1.55,"t":"2025-11-14T05:00:00Z","v":156950,"vw":1.530124},{"c":1.505,"h":1.57,"l":1.43,"n":393,"o":1.52,"t":"2025-11-17T05:00:00Z","v":95693,"vw":1.504371},{"c":1.665,"h":1.68,"l":1.495,"n":1480,"o":1.52,"t":"2025-11-18T05:00:00Z","v":196934,"vw":1.59821},{"c":1.58,"h":1.66,"l":1.5207,"n":1288,"o":1.66,"t":"2025-11-19T05:00:00Z","v":120172,"vw":1.564484},{"c":1.55,"h":1.6114,"l":1.48,"n":687,"o":1.57,"t":"2025-11-20T05:00:00Z","v":62848,"vw":1.56044},{"c":1.61,"h":1.64,"l":1.55,"n":540,"o":1.55,"t":"2025-11-21T05:00:00Z","v":34393,"vw":1.607044},{"c":1.63,"h":1.63,"l":1.56,"n":1057,"o":1.61,"t":"2025-11-24T05:00:00Z","v":66382,"vw":1.608835},{"c":1.68,"h":1.7,"l":1.6,"n":814,"o":1.61,"t":"2025-11-25T05:00:00Z","v":187327,"vw":1.666735},{"c":1.72,"h":1.75,"l":1.6,"n":671,"o":1.68,"t":"2025-11-26T05:00:00Z","v":122179,"vw":1.699419},{"c":1.77,"h":1.8,"l":1.6829,"n":389,"o":1.72,"t":"2025-11-28T05:00:00Z","v":55883,"vw":1.72991},{"c":1.73,"h":1.77,"l":1.71,"n":673,"o":1.75,"t":"2025-12-01T05:00:00Z","v":72829,"vw":1.734401},{"c":1.72,"h":1.74,"l":1.7,"n":598,"o":1.72,"t":"2025-12-02T05:00:00Z","v":111815,"vw":1.722592},{"c":1.72,"h":1.75,"l":1.71,"n":766,"o":1.722,"t":"2025-12-03T05:00:00Z","v":96286,"vw":1.72241},{"c":1.63,"h":1.74,"l":1.605,"n":825,"o":1.74,"t":"2025-12-04T05:00:00Z","v":123003,"vw":1.639303},{"c":1.66,"h":1.68,"l":1.595,"n":437,"o":1.64,"t":"2025-12-05T05:00:00Z","v":60227,"vw":1.632478},{"c":1.62,"h":1.66,"l":1.6,"n":692,"o":1.66,"t":"2025-12-08T05:00:00Z","v":71322,"vw":1.625281},{"c":1.64,"h":1.65,"l":1.5675,"n":388,"o":1.62,"t":"2025-12-09T05:00:00Z","v":28647,"vw":1.625585},{"c":1.65,"h":1.67,"l":1.61,"n":568,"o":1.61,"t":"2025-12-10T05:00:00Z","v":51045,"vw":1.63759},{"c":1.63,"h":1.65,"l":1.53,"n":617,"o":1.63,"t":"2025-12-11T05:00:00Z","v":55974,"vw":1.607474},{"c":1.59,"h":1.61,"l":1.52,"n":637,"o":1.61,"t":"2025-12-12T05:00:00Z","v":83570,"vw":1.5694},{"c":1.57,"h":1.61,"l":1.54,"n":725,"o":1.59,"t":"2025-12-15T05:00:00Z","v":100913,"vw":1.562455},{"c":1.54,"h":1.65,"l":1.48,"n":1004,"o":1.565,"t":"2025-12-16T05:00:00Z","v":316977,"vw":1.564832},{"c":1.49,"h":1.565,"l":1.45,"n":1571,"o":1.5,"t":"2025-12-17T05:00:00Z","v":283433,"vw":1.494816},{"c":1.53,"h":1.58,"l":1.48,"n":520,"o":1.49,"t":"2025-12-18T05:00:00Z","v":68569,"vw":1.522841},{"c":1.53,"h":1.5899,"l":1.47,"n":326,"o":1.51,"t":"2025-12-19T05:00:00Z","v":49976,"vw":1.524504},{"c":1.5,"h":1.57,"l":1.47,"n":856,"o":1.52,"t":"2025-12-22T05:00:00Z","v":124934,"vw":1.502935},{"c":1.48,"h":1.53,"l":1.47,"n":494,"o":1.51,"t":"2025-12-23T05:00:00Z","v":97190,"vw":1.495904},{"c":1.48,"h":1.5049,"l":1.45,"n":191,"o":1.48,"t":"2025-12-24T05:00:00Z","v":28947,"vw":1.487911},{"c":1.5,"h":1.5399,"l":1.47,"n":672,"o":1.49,"t":"2025-12-26T05:00:00Z","v":79887,"vw":1.492099},{"c":1.43,"h":1.5,"l":1.41,"n":720,"o":1.48,"t":"2025-12-29T05:00:00Z","v":161502,"vw":1.443297},{"c":1.48,"h":1.52,"l":1.42,"n":812,"o":1.42,"t":"2025-12-30T05:00:00Z","v":100963,"vw":1.480977},{"c":1.44,"h":1.49,"l":1.43,"n":851,"o":1.46,"t":"2025-12-31T05:00:00Z","v":124195,"vw":1.445396},{"c":1.51,"h":1.52,"l":1.43,"n":360,"o":1.43,"t":"2026-01-02T05:00:00Z","v":29495,"vw":1.490342},{"c":1.67,"h":1.7,"l":1.51,"n":1123,"o":1.51,"t":"2026-01-05T05:00:00Z","v":297060,"vw":1.620478},{"c":1.62,"h":1.68,"l":1.595,"n":993,"o":1.68,"t":"2026-01-06T05:00:00Z","v":143995,"vw":1.643482},{"c":1.61,"h":1.686,"l":1.595,"n":657,"o":1.62,"t":"2026-01-07T05:00:00Z","v":63127,"vw":1.624742},{"c":1.68,"h":1.691,"l":1.63,"n":978,"o":1.63,"t":"2026-01-08T05:00:00Z","v":76488,"vw":1.67044},{"c":1.7,"h":1.74,"l":1.64,"n":766,"o":1.69,"t":"2026-01-09T05:00:00Z","v":148278,"vw":1.704338},{"c":1.85,"h":1.9,"l":1.703,"n":1738,"o":1.71,"t":"2026-01-12T05:00:00Z","v":268352,"vw":1.834},{"c":1.76,"h":1.89,"l":1.75,"n":734,"o":1.85,"t":"2026-01-13T05:00:00Z","v":49816,"vw":1.795194},{"c":1.76,"h":1.79,"l":1.7189,"n":354,"o":1.76,"t":"2026-01-14T05:00:00Z","v":43395,"vw":1.758079},{"c":1.75,"h":1.8,"l":1.74,"n":680,"o":1.78,"t":"2026-01-15T05:00:00Z","v":58372,"vw":1.766502},{"c":1.7,"h":1.81,"l":1.7,"n":702,"o":1.77,"t":"2026-01-16T05:00:00Z","v":53905,"vw":1.753455},{"c":1.56,"h":1.65,"l":1.56,"n":1410,"o":1.64,"t":"2026-01-20T05:00:00Z","v":158708,"vw":1.604456},{"c":1.62,"h":1.67,"l":1.58,"n":1794,"o":1.58,"t":"2026-01-21T05:00:00Z","v":69063,"vw":1.63512},{"c":1.63,"h":1.7,"l":1.63,"n":528,"o":1.665,"t":"2026-01-22T05:00:00Z","v":47584,"vw":1.661082},{"c":1.62,"h":1.684,"l":1.595,"n":1078,"o":1.64,"t":"2026-01-23T05:00:00Z","v":54006,"vw":1.629659},{"c":1.62,"h":1.64,"l":1.58,"n":641,"o":1.62,"t":"2026-01-26T05:00:00Z","v":64591,"vw":1.614867},{"c":1.6,"h":1.63,"l":1.5507,"n":711,"o":1.6238,"t":"2026-01-27T05:00:00Z","v":69715,"vw":1.591329},{"c":1.59,"h":1.65,"l":1.57,"n":781,"o":1.59,"t":"2026-01-28T05:00:00Z","v":146441,"vw":1.603057},{"c":1.62,"h":1.63,"l":1.5606,"n":843,"o":1.59,"t":"2026-01-29T05:00:00Z","v":41999,"vw":1.597228},{"c":1.5,"h":1.63,"l":1.5,"n":1481,"o":1.63,"t":"2026-01-30T05:00:00Z","v":136042,"vw":1.531696},{"c":1.52,"h":1.58,"l":1.458,"n":1835,"o":1.49,"t":"2026-02-02T05:00:00Z","v":193126,"vw":1.526375},{"c":1.46,"h":1.57,"l":1.45,"n":1618,"o":1.52,"t":"2026-02-03T05:00:00Z","v":157380,"vw":1.486958},{"c":1.61,"h":1.621,"l":1.48,"n":2048,"o":1.51,"t":"2026-02-04T05:00:00Z","v":255929,"vw":1.538025},{"c":1.48,"h":1.61,"l":1.47,"n":2882,"o":1.6,"t":"2026-02-05T05:00:00Z","v":202045,"vw":1.549415},{"c":1.63,"h":1.655,"l":1.5,"n":1362,"o":1.5,"t":"2026-02-06T05:00:00Z","v":154164,"vw":1.615387},{"c":1.75,"h":1.78,"l":1.64,"n":1478,"o":1.64,"t":"2026-02-09T05:00:00Z","v":256335,"vw":1.732111},{"c":1.72,"h":1.81,"l":1.72,"n":917,"o":1.75,"t":"2026-02-10T05:00:00Z","v":167549,"vw":1.755434},{"c":1.69,"h":1.75,"l":1.68,"n":999,"o":1.75,"t":"2026-02-11T05:00:00Z","v":45818,"vw":1.706888},{"c":1.6,"h":1.76,"l":1.565,"n":1698,"o":1.69,"t":"2026-02-12T05:00:00Z","v":154341,"vw":1.620052},{"c":1.67,"h":1.715,"l":1.574,"n":1270,"o":1.6,"t":"2026-02-13T05:00:00Z","v":87713,"vw":1.647972},{"c":1.71,"h":1.78,"l":1.64,"n":1772,"o":1.65,"t":"2026-02-17T05:00:00Z","v":138587,"vw":1.721025},{"c":1.7,"h":1.77,"l":1.695,"n":2583,"o":1.7,"t":"2026-02-18T05:00:00Z","v":73138,"vw":1.729798},{"c":1.74,"h":1.7752,"l":1.66,"n":2006,"o":1.7,"t":"2026-02-19T05:00:00Z","v":179051,"vw":1.716649},{"c":1.73,"h":1.76,"l":1.69,"n":1897,"o":1.75,"t":"2026-02-20T05:00:00Z","v":113347,"vw":1.726409},{"c":1.68,"h":1.72,"l":1.63,"n":1167,"o":1.72,"t":"2026-02-23T05:00:00Z","v":148407,"vw":1.669194},{"c":1.69,"h":1.72,"l":1.625,"n":1767,"o":1.7,"t":"2026-02-24T05:00:00Z","v":125618,"vw":1.673117},{"c":1.67,"h":1.705,"l":1.67,"n":698,"o":1.7,"t":"2026-02-25T05:00:00Z","v":47840,"vw":1.690204},{"c":1.73,"h":1.76,"l":1.66,"n":538,"o":1.67,"t":"2026-02-26T05:00:00Z","v":45496,"vw":1.707322},{"c":1.71,"h":1.72,"l":1.66,"n":660,"o":1.72,"t":"2026-02-27T05:00:00Z","v":60916,"vw":1.688388},{"c":1.8,"h":1.82,"l":1.65,"n":1165,"o":1.65,"t":"2026-03-02T05:00:00Z","v":146983,"vw":1.757084},{"c":1.65,"h":1.75,"l":1.64,"n":946,"o":1.73,"t":"2026-03-03T05:00:00Z","v":78443,"vw":1.696738},{"c":1.75,"h":1.75,"l":1.66,"n":1594,"o":1.69,"t":"2026-03-04T05:00:00Z","v":94964,"vw":1.715773},{"c":1.57,"h":1.73,"l":1.44,"n":2079,"o":1.73,"t":"2026-03-05T05:00:00Z","v":370826,"vw":1.571326},{"c":1.525,"h":1.54,"l":1.46,"n":1184,"o":1.54,"t":"2026-03-06T05:00:00Z","v":131809,"vw":1.496518},{"c":1.67,"h":1.69,"l":1.41,"n":1544,"o":1.5,"t":"2026-03-09T04:00:00Z","v":153014,"vw":1.558656},{"c":1.62,"h":1.73,"l":1.6,"n":16340,"o":1.69,"t":"2026-03-10T04:00:00Z","v":2329035,"vw":1.666278},{"c":2.03,"h":2.89,"l":1.97,"n":194177,"o":1.975,"t":"2026-03-11T04:00:00Z","v":46303747,"vw":2.498374},{"c":2.33,"h":2.34,"l":1.98,"n":12175,"o":2.04,"t":"2026-03-12T04:00:00Z","v":2345292,"vw":2.186507},{"c":2.9,"h":2.94,"l":2.25,"n":11548,"o":2.33,"t":"2026-03-13T04:00:00Z","v":2099074,"vw":2.662762},{"c":3.62,"h":3.64,"l":2.915,"n":13332,"o":2.915,"t":"2026-03-16T04:00:00Z","v":2417124,"vw":3.370744},{"c":3.35,"h":3.525,"l":3.05,"n":8752,"o":3.52,"t":"2026-03-17T04:00:00Z","v":1165527,"vw":3.312359},{"c":3.36,"h":3.585,"l":3.21,"n":8503,"o":3.35,"t":"2026-03-18T04:00:00Z","v":1004903,"vw":3.399774},{"c":3.57,"h":3.59,"l":3.17,"n":5161,"o":3.29,"t":"2026-03-19T04:00:00Z","v":467514,"vw":3.403963},{"c":3.59,"h":3.64,"l":3.3924,"n":4471,"o":3.57,"t":"2026-03-20T04:00:00Z","v":762691,"vw":3.553283},{"c":3.67,"h":3.73,"l":3.33,"n":7233,"o":3.59,"t":"2026-03-23T04:00:00Z","v":705719,"vw":3.556157},{"c":3.71,"h":3.8,"l":3.585,"n":5315,"o":3.65,"t":"2026-03-24T04:00:00Z","v":545450,"vw":3.723518},{"c":3.77,"h":3.785,"l":3.45,"n":5271,"o":3.67,"t":"2026-03-25T04:00:00Z","v":372592,"vw":3.652196},{"c":3.63,"h":3.92,"l":3.54,"n":7081,"o":3.71,"t":"2026-03-26T04:00:00Z","v":534065,"vw":3.691287},{"c":3.51,"h":3.65,"l":3.43,"n":3798,"o":3.58,"t":"2026-03-27T04:00:00Z","v":211658,"vw":3.507411},{"c":3.19,"h":3.57,"l":3.17,"n":7081,"o":3.51,"t":"2026-03-30T04:00:00Z","v":666643,"vw":3.330255},{"c":3.41,"h":3.47,"l":3.22,"n":4926,"o":3.22,"t":"2026-03-31T04:00:00Z","v":396070,"vw":3.379177},{"c":3.52,"h":3.65,"l":3.4,"n":4053,"o":3.42,"t":"2026-04-01T04:00:00Z","v":374705,"vw":3.557028},{"c":3.56,"h":3.565,"l":3.222,"n":4463,"o":3.25,"t":"2026-04-02T04:00:00Z","v":348754,"vw":3.434732},{"c":4.27,"h":4.35,"l":3.58,"n":9652,"o":3.64,"t":"2026-04-06T04:00:00Z","v":1106964,"vw":3.957526},{"c":4.14,"h":4.39,"l":3.99,"n":7624,"o":4.25,"t":"2026-04-07T04:00:00Z","v":705854,"vw":4.248868},{"c":3.73,"h":4.4,"l":3.72,"n":8034,"o":4.39,"t":"2026-04-08T04:00:00Z","v":780447,"vw":3.939211},{"c":3.99,"h":4.035,"l":3.73,"n":5135,"o":3.73,"t":"2026-04-09T04:00:00Z","v":378108,"vw":3.967504},{"c":3.92,"h":4.28,"l":3.89,"n":6667,"o":4.05,"t":"2026-04-10T04:00:00Z","v":526790,"vw":4.067707},{"c":4.2,"h":4.28,"l":3.84,"n":3144,"o":3.92,"t":"2026-04-13T04:00:00Z","v":336851,"vw":4.098113},{"c":4.09,"h":4.2,"l":3.92,"n":5767,"o":4.2,"t":"2026-04-14T04:00:00Z","v":507233,"vw":4.037463},{"c":3.94,"h":4.13,"l":3.85,"n":5857,"o":4.03,"t":"2026-04-15T04:00:00Z","v":516820,"vw":3.986941},{"c":4.01,"h":4.01,"l":3.665,"n":5524,"o":3.94,"t":"2026-04-16T04:00:00Z","v":437328,"vw":3.858148},{"c":4.03,"h":4.23,"l":3.995,"n":3653,"o":4.08,"t":"2026-04-17T04:00:00Z","v":378935,"vw":4.098557},{"c":4.13,"h":4.25,"l":3.9,"n":4407,"o":4,"t":"2026-04-20T04:00:00Z","v":482639,"vw":4.169156},{"c":4.18,"h":4.3599,"l":4.12,"n":5562,"o":4.14,"t":"2026-04-21T04:00:00Z","v":498781,"vw":4.223927},{"c":4.3,"h":4.4,"l":4.1,"n":6108,"o":4.25,"t":"2026-04-22T04:00:00Z","v":500368,"vw":4.25685},{"c":4.3,"h":4.425,"l":4.19,"n":5028,"o":4.32,"t":"2026-04-23T04:00:00Z","v":459407,"vw":4.311915},{"c":4.25,"h":4.33,"l":4.06,"n":2921,"o":4.33,"t":"2026-04-24T04:00:00Z","v":282069,"vw":4.216197},{"c":4.3,"h":4.5,"l":4.255,"n":4358,"o":4.29,"t":"2026-04-27T04:00:00Z","v":399723,"vw":4.346814},{"c":4.27,"h":4.295,"l":4.07,"n":3874,"o":4.23,"t":"2026-04-28T04:00:00Z","v":303134,"vw":4.184051},{"c":3.97,"h":4.28,"l":3.785,"n":5063,"o":4.26,"t":"2026-04-29T04:00:00Z","v":432527,"vw":3.944255},{"c":4.18,"h":4.2,"l":4.0001,"n":3855,"o":4.01,"t":"2026-04-30T04:00:00Z","v":240505,"vw":4.120956},{"c":4.15,"h":4.34,"l":4.145,"n":3941,"o":4.18,"t":"2026-05-01T04:00:00Z","v":289131,"vw":4.207345},{"c":4.26,"h":4.38,"l":4.15,"n":8161,"o":4.15,"t":"2026-05-04T04:00:00Z","v":784257,"vw":4.257929},{"c":4.22,"h":4.5,"l":4.01,"n":5423,"o":4.38,"t":"2026-05-05T04:00:00Z","v":483908,"vw":4.167942},{"c":5.2,"h":5.4,"l":4.46,"n":14324,"o":4.49,"t":"2026-05-06T04:00:00Z","v":1671291,"vw":5.104259},{"c":5.26,"h":5.5,"l":4.95,"n":11230,"o":5.2,"t":"2026-05-07T04:00:00Z","v":1021167,"vw":5.288981},{"c":5.1,"h":5.398,"l":4.86,"n":6686,"o":5.398,"t":"2026-05-08T04:00:00Z","v":582151,"vw":5.109933},{"c":5.21,"h":5.33,"l":4.89,"n":7694,"o":5.12,"t":"2026-05-11T04:00:00Z","v":853588,"vw":5.119737},{"c":5.4,"h":5.48,"l":5,"n":11374,"o":5.2,"t":"2026-05-12T04:00:00Z","v":1618909,"vw":5.261147},{"c":5.31,"h":5.57,"l":5.25,"n":4546,"o":5.4,"t":"2026-05-13T04:00:00Z","v":445925,"vw":5.419441},{"c":5.52,"h":5.79,"l":5.33,"n":5167,"o":5.34,"t":"2026-05-14T04:00:00Z","v":594368,"vw":5.603301},{"c":5.12,"h":5.4,"l":5.035,"n":3860,"o":5.4,"t":"2026-05-15T04:00:00Z","v":338269,"vw":5.150102},{"c":5.04,"h":5.27,"l":4.96,"n":3906,"o":5.14,"t":"2026-05-18T04:00:00Z","v":382198,"vw":5.107842},{"c":4.81,"h":5.11,"l":4.77,"n":3169,"o":5.11,"t":"2026-05-19T04:00:00Z","v":336362,"vw":4.82915},{"c":4.77,"h":4.905,"l":4.64,"n":2643,"o":4.86,"t":"2026-05-20T04:00:00Z","v":214137,"vw":4.787858},{"c":4.81,"h":4.82,"l":4.64,"n":3194,"o":4.77,"t":"2026-05-21T04:00:00Z","v":250173,"vw":4.745671},{"c":4.97,"h":5.0499,"l":4.74,"n":2806,"o":4.83,"t":"2026-05-22T04:00:00Z","v":218845,"vw":4.963851},{"c":5.19,"h":5.3199,"l":5.05,"n":8397,"o":5.06,"t":"2026-05-26T04:00:00Z","v":649593,"vw":5.20558},{"c":5.29,"h":5.46,"l":5.175,"n":4748,"o":5.19,"t":"2026-05-27T04:00:00Z","v":493860,"vw":5.305034},{"c":5.25,"h":5.37,"l":5.1875,"n":2962,"o":5.28,"t":"2026-05-28T04:00:00Z","v":259513,"vw":5.277322},{"c":5.15,"h":5.28,"l":5.05,"n":3368,"o":5.24,"t":"2026-05-29T04:00:00Z","v":261707,"vw":5.162049},{"c":5.13,"h":5.18,"l":5.03,"n":3458,"o":5.09,"t":"2026-06-01T04:00:00Z","v":326591,"vw":5.100462},{"c":5.54,"h":5.6,"l":5.05,"n":5652,"o":5.14,"t":"2026-06-02T04:00:00Z","v":682130,"vw":5.484028},{"c":5.78,"h":5.88,"l":5.4,"n":6344,"o":5.495,"t":"2026-06-03T04:00:00Z","v":634337,"vw":5.7239},{"c":5.52,"h":5.825,"l":5.51,"n":4084,"o":5.75,"t":"2026-06-04T04:00:00Z","v":348588,"vw":5.620974},{"c":4.76,"h":5.422,"l":4.69,"n":5261,"o":5.41,"t":"2026-06-05T04:00:00Z","v":496729,"vw":4.975693},{"c":5.08,"h":5.11,"l":4.83,"n":4614,"o":4.88,"t":"2026-06-08T04:00:00Z","v":336503,"vw":4.96875},{"c":5.16,"h":5.38,"l":4.85,"n":4605,"o":5.065,"t":"2026-06-09T04:00:00Z","v":435447,"vw":5.077006},{"c":4.94,"h":5.08,"l":4.87,"n":4033,"o":5.03,"t":"2026-06-10T04:00:00Z","v":263812,"vw":4.967913},{"c":5.07,"h":5.13,"l":4.85,"n":6838,"o":5.04,"t":"2026-06-11T04:00:00Z","v":512226,"vw":4.993007},{"c":5.4,"h":5.49,"l":5.12,"n":4437,"o":5.215,"t":"2026-06-12T04:00:00Z","v":354787,"vw":5.307031},{"c":5.16,"h":5.64,"l":5.07,"n":4195,"o":5.43,"t":"2026-06-15T04:00:00Z","v":312830,"vw":5.249472},{"c":5.18,"h":5.36,"l":5.135,"n":4394,"o":5.17,"t":"2026-06-16T04:00:00Z","v":259146,"vw":5.200907},{"c":5.29,"h":5.48,"l":5.13,"n":5511,"o":5.17,"t":"2026-06-17T04:00:00Z","v":413667,"vw":5.309142},{"c":4.84,"h":5.28,"l":4.72,"n":7345,"o":5.26,"t":"2026-06-18T04:00:00Z","v":673446,"vw":4.934053},{"c":4.75,"h":4.91,"l":4.65,"n":5673,"o":4.8,"t":"2026-06-22T04:00:00Z","v":398825,"vw":4.754225},{"c":4.73,"h":4.82,"l":4.55,"n":6096,"o":4.62,"t":"2026-06-23T04:00:00Z","v":410774,"vw":4.719254},{"c":4.61,"h":4.74,"l":4.37,"n":5361,"o":4.72,"t":"2026-06-24T04:00:00Z","v":433272,"vw":4.501674},{"c":4.74,"h":4.84,"l":4.63,"n":6108,"o":4.63,"t":"2026-06-25T04:00:00Z","v":443178,"vw":4.726703},{"c":4.51,"h":4.94,"l":4.5,"n":11647,"o":4.71,"t":"2026-06-26T04:00:00Z","v":5403432,"vw":4.537934},{"c":4.62,"h":4.76,"l":4.29,"n":10407,"o":4.51,"t":"2026-06-29T04:00:00Z","v":814225,"vw":4.570173},{"c":4.62,"h":4.75,"l":4.54,"n":5898,"o":4.66,"t":"2026-06-30T04:00:00Z","v":568059,"vw":4.665777},{"c":4.85,"h":4.91,"l":4.48,"n":6504,"o":4.63,"t":"2026-07-01T04:00:00Z","v":430897,"vw":4.757022},{"c":4.4,"h":5.23,"l":4.39,"n":7625,"o":4.86,"t":"2026-07-02T04:00:00Z","v":529620,"vw":4.732156},{"c":4.59,"h":4.74,"l":4.2615,"n":5155,"o":4.6,"t":"2026-07-06T04:00:00Z","v":374385,"vw":4.567574},{"c":4.88,"h":4.89,"l":4.6,"n":7036,"o":4.69,"t":"2026-07-07T04:00:00Z","v":431921,"vw":4.793931},{"c":4.86,"h":4.935,"l":4.71,"n":5587,"o":4.81,"t":"2026-07-08T04:00:00Z","v":415764,"vw":4.844888},{"c":5.06,"h":5.18,"l":4.87,"n":4037,"o":4.92,"t":"2026-07-09T04:00:00Z","v":320557,"vw":5.070861},{"c":4.86,"h":5.1399,"l":4.85,"n":4112,"o":5.08,"t":"2026-07-10T04:00:00Z","v":234910,"vw":4.993052},{"c":4.91,"h":5.04,"l":4.745,"n":4855,"o":4.83,"t":"2026-07-13T04:00:00Z","v":362958,"vw":4.894326},{"c":4.81,"h":5.13,"l":4.75,"n":3270,"o":4.99,"t":"2026-07-14T04:00:00Z","v":276005,"vw":4.862213},{"c":4.79,"h":4.93,"l":4.715,"n":4533,"o":4.93,"t":"2026-07-15T04:00:00Z","v":248238,"vw":4.801303},{"c":4.69,"h":4.74,"l":4.57,"n":3593,"o":4.74,"t":"2026-07-16T04:00:00Z","v":184459,"vw":4.668103},{"c":4.53,"h":4.71,"l":4.415,"n":3567,"o":4.59,"t":"2026-07-17T04:00:00Z","v":302764,"vw":4.586025},{"c":4.46,"h":4.69,"l":4.44,"n":4057,"o":4.59,"t":"2026-07-20T04:00:00Z","v":304095,"vw":4.592101},{"c":4.88,"h":4.9,"l":4.46,"n":5826,"o":4.47,"t":"2026-07-21T04:00:00Z","v":530862,"vw":4.744319},{"c":4.77,"h":4.9284,"l":4.67,"n":3246,"o":4.82,"t":"2026-07-22T04:00:00Z","v":232192,"vw":4.776479},{"c":4.65,"h":4.77,"l":4.47,"n":4768,"o":4.73,"t":"2026-07-23T04:00:00Z","v":324448,"vw":4.582249},{"c":4.62,"h":4.75,"l":4.55,"n":3728,"o":4.66,"t":"2026-07-24T04:00:00Z","v":291088,"vw":4.662383},{"c":4.54,"h":4.8065,"l":4.42,"n":3723,"o":4.67,"t":"2026-07-27T04:00:00Z","v":218106,"vw":4.559051},{"c":4.48,"h":4.58,"l":4.31,"n":3990,"o":4.52,"t":"2026-07-28T04:00:00Z","v":341753,"vw":4.459955},{"c":4.34,"h":4.515,"l":4.28,"n":4344,"o":4.49,"t":"2026-07-29T04:00:00Z","v":341440,"vw":4.390869},{"c":4.34,"h":4.49,"l":4.3,"n":4660,"o":4.38,"t":"2026-07-30T04:00:00Z","v":370250,"vw":4.353799},{"c":4.53,"h":4.625,"l":4.28,"n":7982,"o":4.38,"t":"2026-07-31T04:00:00Z","v":534410,"vw":4.457474},{"c":4.59,"h":4.67,"l":4.4201,"n":9112,"o":4.56,"t":"2026-08-03T04:00:00Z","v":635906,"vw":4.556587},{"c":3.89,"h":4.875,"l":3.83,"n":13595,"o":4.8,"t":"2026-08-04T04:00:00Z","v":1142149,"vw":4.092555},{"c":3.8,"h":3.99,"l":3.67,"n":11329,"o":3.92,"t":"2026-08-05T04:00:00Z","v":923290,"vw":3.797481},{"c":3.64,"h":3.865,"l":3.62,"n":9413,"o":3.76,"t":"2026-08-06T04:00:00Z","v":991400,"vw":3.734838},{"c":3.63,"h":3.74,"l":3.61,"n":4712,"o":3.7,"t":"2026-08-07T04:00:00Z","v":427922,"vw":3.663807},{"c":3.31,"h":3.75,"l":3.295,"n":9175,"o":3.75,"t":"2026-08-10T04:00:00Z","v":1070005,"vw":3.422462},{"c":3.32,"h":3.385,"l":3.065,"n":7508,"o":3.35,"t":"2026-08-11T04:00:00Z","v":910367,"vw":3.212538},{"c":3.15,"h":3.32,"l":3.13,"n":5379,"o":3.3,"t":"2026-08-12T04:00:00Z","v":587306,"vw":3.204762},{"c":3.2,"h":3.25,"l":3.13,"n":3506,"o":3.2,"t":"2026-08-13T04:00:00Z","v":308601,"vw":3.184747},{"c":3.26,"h":3.3,"l":3.14,"n":5878,"o":3.2,"t":"2026-08-14T04:00:00Z","v":520339,"vw":3.225524},{"c":3.39,"h":3.44,"l":3.2101,"n":3027,"o":3.255,"t":"2026-08-17T04:00:00Z","v":321985,"vw":3.367993},{"c":3.28,"h":3.36,"l":3.195,"n":2919,"o":3.36,"t":"2026-08-18T04:00:00Z","v":240251,"vw":3.262286},{"c":3.12,"h":3.32,"l":3.0999,"n":3364,"o":3.3,"t":"2026-08-19T04:00:00Z","v":400151,"vw":3.140529},{"c":3.12,"h":3.14,"l":3.065,"n":2981,"o":3.11,"t":"2026-08-20T04:00:00Z","v":285918,"vw":3.100114},{"c":3.21,"h":3.225,"l":3.06,"n":2524,"o":3.15,"t":"2026-08-21T04:00:00Z","v":187340,"vw":3.171757},{"c":3.06,"h":3.2,"l":3.06,"n":3673,"o":3.2,"t":"2026-08-24T04:00:00Z","v":434012,"vw":3.135269},{"c":3.09,"h":3.1177,"l":3.015,"n":2632,"o":3.08,"t":"2026-08-25T04:00:00Z","v":203551,"vw":3.069615},{"c":3.06,"h":3.11,"l":3.02,"n":2803,"o":3.09,"t":"2026-08-26T04:00:00Z","v":244893,"vw":3.060277},{"c":3.18,"h":3.18,"l":3,"n":2875,"o":3.07,"t":"2026-08-27T04:00:00Z","v":181721,"vw":3.12325},{"c":3.12,"h":3.195,"l":3.1,"n":2106,"o":3.16,"t":"2026-08-28T04:00:00Z","v":152814,"vw":3.126799},{"c":3.1,"h":3.16,"l":3.04,"n":3261,"o":3.11,"t":"2026-08-31T04:00:00Z","v":298436,"vw":3.095089},{"c":3.09,"h":3.16,"l":3.05,"n":3871,"o":3.07,"t":"2026-09-01T04:00:00Z","v":232794,"vw":3.107806},{"c":3.13,"h":3.2,"l":3.095,"n":2926,"o":3.12,"t":"2026-09-02T04:00:00Z","v":180623,"vw":3.125147},{"c":3.1,"h":3.18,"l":3.07,"n":3605,"o":3.15,"t":"2026-09-03T04:00:00Z","v":251165,"vw":3.127428},{"c":3.24,"h":3.265,"l":3.075,"n":2593,"o":3.1,"t":"2026-09-04T04:00:00Z","v":189113,"vw":3.201869},{"c":3.17,"h":3.31,"l":3.17,"n":3615,"o":3.25,"t":"2026-09-08T04:00:00Z","v":276095,"vw":3.209715},{"c":3.04,"h":3.21,"l":3,"n":2761,"o":3.18,"t":"2026-09-09T04:00:00Z","v":217003,"vw":3.070658},{"c":3.09,"h":3.11,"l":3.0021,"n":2920,"o":3.006,"t":"2026-09-10T04:00:00Z","v":186103,"vw":3.062839},{"c":3.17,"h":3.2,"l":3.13,"n":3474,"o":3.13,"t":"2026-09-11T04:00:00Z","v":259868,"vw":3.168929},{"c":3.13,"h":3.19,"l":3.095,"n":3247,"o":3.13,"t":"2026-09-14T04:00:00Z","v":187540,"vw":3.134375},{"c":2.97,"h":3.13,"l":2.95,"n":3363,"o":3.13,"t":"2026-09-15T04:00:00Z","v":219343,"vw":2.988956},{"c":3.06,"h":3.105,"l":2.975,"n":4015,"o":2.98,"t":"2026-09-16T04:00:00Z","v":332182,"vw":3.058425},{"c":2.97,"h":3.15,"l":2.97,"n":3178,"o":3.1,"t":"2026-09-17T04:00:00Z","v":293314,"vw":3.019663},{"c":2.93,"h":2.982,"l":2.91,"n":2355,"o":2.96,"t":"2026-09-18T04:00:00Z","v":468882,"vw":2.93875},{"c":2.99,"h":3.04,"l":2.92,"n":3317,"o":2.97,"t":"2026-09-21T04:00:00Z","v":256570,"vw":2.990625},{"c":3.03,"h":3.062,"l":2.96,"n":3840,"o":3,"t":"2026-09-22T04:00:00Z","v":347211,"vw":3.023773},{"c":3.03,"h":3.1,"l":2.945,"n":3156,"o":3.03,"t":"2026-09-23T04:00:00Z","v":244096,"vw":3.015339},{"c":3.01,"h":3.035,"l":2.945,"n":2367,"o":3.03,"t":"2026-09-24T04:00:00Z","v":199215,"vw":2.994052},{"c":2.98,"h":3.04,"l":2.945,"n":2274,"o":3.03,"t":"2026-09-25T04:00:00Z","v":181322,"vw":2.973065},{"c":2.96,"h":3.04,"l":2.935,"n":2321,"o":2.94,"t":"2026-09-28T04:00:00Z","v":287346,"vw":2.986241},{"c":2.96,"h":3.02,"l":2.945,"n":2061,"o":2.97,"t":"2026-09-29T04:00:00Z","v":136361,"vw":2.961225},{"c":2.93,"h":2.985,"l":2.86,"n":3936,"o":2.96,"t":"2026-09-30T04:00:00Z","v":251173,"vw":2.917319},{"c":2.975,"h":3.02,"l":2.92,"n":4099,"o":2.93,"t":"2026-10-01T04:00:00Z","v":241561,"vw":2.979176},{"c":2.96,"h":3.04,"l":2.93,"n":2082,"o":3.02,"t":"2026-10-02T04:00:00Z","v":136101,"vw":2.968395},{"c":3,"h":3.04,"l":2.92,"n":2638,"o":2.93,"t":"2026-10-05T04:00:00Z","v":213587,"vw":2.979994},{"c":2.945,"h":3.1,"l":2.94,"n":2791,"o":3.01,"t":"2026-10-06T04:00:00Z","v":219318,"vw":2.963714},{"c":2.87,"h":2.94,"l":2.8,"n":4024,"o":2.93,"t":"2026-10-07T04:00:00Z","v":338171,"vw":2.872791},{"c":2.88,"h":2.88,"l":2.775,"n":2451,"o":2.84,"t":"2026-10-08T04:00:00Z","v":358898,"vw":2.850694},{"c":2.87,"h":2.92,"l":2.83,"n":1696,"o":2.88,"t":"2026-10-09T04:00:00Z","v":158102,"vw":2.883589},{"c":2.9,"h":2.925,"l":2.78,"n":2244,"o":2.79,"t":"2026-10-12T04:00:00Z","v":212454,"vw":2.891438},{"c":2.81,"h":2.9069,"l":2.77,"n":3576,"o":2.89,"t":"2026-10-13T04:00:00Z","v":282126,"vw":2.810961},{"c":2.78,"h":2.815,"l":2.715,"n":2809,"o":2.76,"t":"2026-10-14T04:00:00Z","v":332190,"vw":2.769086},{"c":2.81,"h":2.815,"l":2.69,"n":3878,"o":2.77,"t":"2026-10-15T04:00:00Z","v":194328,"vw":2.780893},{"c":2.88,"h":2.885,"l":2.76,"n":3918,"o":2.81,"t":"2026-10-16T04:00:00Z","v":340446,"vw":2.842781},{"c":2.86,"h":2.87,"l":2.805,"n":2030,"o":2.87,"t":"2026-10-19T04:00:00Z","v":239646,"vw":2.845398},{"c":2.76,"h":2.87,"l":2.64,"n":3183,"o":2.87,"t":"2026-10-20T04:00:00Z","v":186541,"vw":2.737934},{"c":2.86,"h":2.87,"l":2.76,"n":2151,"o":2.79,"t":"2026-10-21T04:00:00Z","v":220428,"vw":2.820547},{"c":2.76,"h":2.89,"l":2.75,"n":2908,"o":2.83,"t":"2026-10-22T04:00:00Z","v":251127,"vw":2.822141}],"volatilityBars":[{"c":2.96,"h":2.97,"l":2.96,"n":176,"o":2.97,"t":"2026-09-21T13:30:00Z","v":27146,"vw":2.963077},{"c":2.95,"h":3.01,"l":2.95,"n":265,"o":2.96,"t":"2026-09-21T13:45:00Z","v":28282,"vw":2.967015},{"c":2.935,"h":2.945,"l":2.93,"n":78,"o":2.94,"t":"2026-09-21T14:00:00Z","v":5672,"vw":2.938463},{"c":2.945,"h":2.945,"l":2.935,"n":60,"o":2.935,"t":"2026-09-21T14:15:00Z","v":4781,"vw":2.941332},{"c":2.925,"h":2.945,"l":2.92,"n":87,"o":2.94,"t":"2026-09-21T14:30:00Z","v":5578,"vw":2.931844},{"c":2.925,"h":2.925,"l":2.9209,"n":16,"o":2.925,"t":"2026-09-21T14:45:00Z","v":1330,"vw":2.924232},{"c":2.985,"h":2.985,"l":2.925,"n":149,"o":2.925,"t":"2026-09-21T15:00:00Z","v":16083,"vw":2.955995},{"c":2.985,"h":2.995,"l":2.9809,"n":70,"o":2.985,"t":"2026-09-21T15:15:00Z","v":5395,"vw":2.987984},{"c":3.005,"h":3.005,"l":2.985,"n":112,"o":2.985,"t":"2026-09-21T15:30:00Z","v":12155,"vw":2.995895},{"c":3.025,"h":3.04,"l":3.005,"n":114,"o":3.005,"t":"2026-09-21T15:45:00Z","v":10949,"vw":3.025252},{"c":3.025,"h":3.025,"l":3.02,"n":88,"o":3.025,"t":"2026-09-21T16:00:00Z","v":5311,"vw":3.022489},{"c":3.025,"h":3.025,"l":3.025,"n":20,"o":3.025,"t":"2026-09-21T16:15:00Z","v":1103,"vw":3.025},{"c":3.03,"h":3.03,"l":3.025,"n":39,"o":3.025,"t":"2026-09-21T16:30:00Z","v":2771,"vw":3.027727},{"c":3.02,"h":3.03,"l":3.02,"n":57,"o":3.025,"t":"2026-09-21T16:45:00Z","v":1873,"vw":3.0259},{"c":3.035,"h":3.04,"l":3.025,"n":85,"o":3.025,"t":"2026-09-21T17:00:00Z","v":5150,"vw":3.03171},{"c":3.02,"h":3.035,"l":3.02,"n":87,"o":3.035,"t":"2026-09-21T17:15:00Z","v":5928,"vw":3.029369},{"c":3.02,"h":3.02,"l":3.01,"n":71,"o":3.02,"t":"2026-09-21T17:30:00Z","v":3579,"vw":3.017617},{"c":3.02,"h":3.02,"l":3.01,"n":37,"o":3.015,"t":"2026-09-21T17:45:00Z","v":1658,"vw":3.015556},{"c":3.015,"h":3.02,"l":3.01,"n":48,"o":3.015,"t":"2026-09-21T18:00:00Z","v":9429,"vw":3.014447},{"c":3.01,"h":3.02,"l":3.01,"n":39,"o":3.015,"t":"2026-09-21T18:15:00Z","v":3110,"vw":3.016974},{"c":3.015,"h":3.02,"l":3.015,"n":33,"o":3.02,"t":"2026-09-21T18:30:00Z","v":1978,"vw":3.017667},{"c":3.015,"h":3.035,"l":3.01,"n":136,"o":3.02,"t":"2026-09-21T18:45:00Z","v":15823,"vw":3.023671},{"c":3.015,"h":3.015,"l":3.0015,"n":105,"o":3.015,"t":"2026-09-21T19:00:00Z","v":7077,"vw":3.009031},{"c":3.015,"h":3.02,"l":3.015,"n":69,"o":3.015,"t":"2026-09-21T19:15:00Z","v":4248,"vw":3.016953},{"c":3.02,"h":3.02,"l":3.0101,"n":111,"o":3.015,"t":"2026-09-21T19:30:00Z","v":4929,"vw":3.016293},{"c":3,"h":3.02,"l":3,"n":524,"o":3.015,"t":"2026-09-21T19:45:00Z","v":25196,"vw":3.012474},{"c":2.99,"h":2.99,"l":2.99,"n":8,"o":2.99,"t":"2026-09-21T20:00:00Z","v":28741,"vw":2.99},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-21T22:30:00Z","v":101,"vw":2.95},{"c":3.03,"h":3.03,"l":2.96,"n":131,"o":3,"t":"2026-09-22T13:30:00Z","v":8085,"vw":2.994806},{"c":3.02,"h":3.05,"l":3.005,"n":176,"o":3.03,"t":"2026-09-22T13:45:00Z","v":45246,"vw":3.02714},{"c":3.045,"h":3.045,"l":3.005,"n":154,"o":3.02,"t":"2026-09-22T14:00:00Z","v":25921,"vw":3.020965},{"c":3.04,"h":3.04,"l":3.03,"n":84,"o":3.04,"t":"2026-09-22T14:15:00Z","v":7638,"vw":3.03971},{"c":3.025,"h":3.05,"l":3.025,"n":147,"o":3.05,"t":"2026-09-22T14:30:00Z","v":13833,"vw":3.045613},{"c":3.025,"h":3.03,"l":3.02,"n":84,"o":3.02,"t":"2026-09-22T14:45:00Z","v":3232,"vw":3.024389},{"c":3.025,"h":3.03,"l":3.025,"n":91,"o":3.025,"t":"2026-09-22T15:00:00Z","v":2268,"vw":3.025313},{"c":2.995,"h":3.035,"l":2.995,"n":119,"o":3.03,"t":"2026-09-22T15:15:00Z","v":11404,"vw":3.019948},{"c":2.995,"h":3,"l":2.97,"n":144,"o":2.99,"t":"2026-09-22T15:30:00Z","v":29744,"vw":2.975081},{"c":2.995,"h":3,"l":2.995,"n":21,"o":2.995,"t":"2026-09-22T15:45:00Z","v":1646,"vw":2.995714},{"c":3.025,"h":3.04,"l":2.995,"n":243,"o":2.995,"t":"2026-09-22T16:00:00Z","v":24995,"vw":3.018473},{"c":3.025,"h":3.025,"l":3.025,"n":36,"o":3.025,"t":"2026-09-22T16:15:00Z","v":1023,"vw":3.025},{"c":3.035,"h":3.04,"l":3.03,"n":91,"o":3.03,"t":"2026-09-22T16:30:00Z","v":8860,"vw":3.032808},{"c":3.02,"h":3.04,"l":3.02,"n":81,"o":3.035,"t":"2026-09-22T16:45:00Z","v":4957,"vw":3.03546},{"c":3.015,"h":3.02,"l":3.015,"n":44,"o":3.02,"t":"2026-09-22T17:00:00Z","v":2294,"vw":3.01944},{"c":3.02,"h":3.02,"l":3.015,"n":27,"o":3.015,"t":"2026-09-22T17:15:00Z","v":1611,"vw":3.018064},{"c":3.015,"h":3.015,"l":3.01,"n":8,"o":3.01,"t":"2026-09-22T17:30:00Z","v":415,"vw":3.013333},{"c":3.015,"h":3.02,"l":3.015,"n":138,"o":3.015,"t":"2026-09-22T17:45:00Z","v":13188,"vw":3.019206},{"c":3.04,"h":3.04,"l":3.015,"n":54,"o":3.015,"t":"2026-09-22T18:00:00Z","v":6264,"vw":3.023339},{"c":3.045,"h":3.05,"l":3.035,"n":73,"o":3.04,"t":"2026-09-22T18:15:00Z","v":12155,"vw":3.040035},{"c":3.025,"h":3.062,"l":3.025,"n":130,"o":3.05,"t":"2026-09-22T18:30:00Z","v":15947,"vw":3.051845},{"c":3.025,"h":3.025,"l":3.02,"n":28,"o":3.025,"t":"2026-09-22T18:45:00Z","v":1540,"vw":3.022738},{"c":3.03,"h":3.04,"l":3.025,"n":55,"o":3.025,"t":"2026-09-22T19:00:00Z","v":10411,"vw":3.032765},{"c":3.025,"h":3.035,"l":3.025,"n":54,"o":3.035,"t":"2026-09-22T19:15:00Z","v":2606,"vw":3.030945},{"c":3.035,"h":3.04,"l":3.025,"n":164,"o":3.025,"t":"2026-09-22T19:30:00Z","v":13097,"vw":3.03032},{"c":3.045,"h":3.05,"l":3.03,"n":397,"o":3.035,"t":"2026-09-22T19:45:00Z","v":25054,"vw":3.038801},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-09-22T20:00:00Z","v":37642,"vw":3.03},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-22T22:00:00Z","v":2000,"vw":2.97},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-22T23:15:00Z","v":300,"vw":2.94},{"c":3.03,"h":3.1,"l":3,"n":31,"o":3.03,"t":"2026-09-23T13:30:00Z","v":2943,"vw":3.043927},{"c":2.965,"h":3.025,"l":2.96,"n":50,"o":3,"t":"2026-09-23T13:45:00Z","v":3193,"vw":2.984096},{"c":2.955,"h":2.975,"l":2.955,"n":215,"o":2.97,"t":"2026-09-23T14:00:00Z","v":9905,"vw":2.964221},{"c":2.95,"h":2.96,"l":2.945,"n":120,"o":2.955,"t":"2026-09-23T14:15:00Z","v":6980,"vw":2.952974},{"c":2.945,"h":2.96,"l":2.945,"n":31,"o":2.96,"t":"2026-09-23T14:30:00Z","v":1739,"vw":2.9585},{"c":2.96,"h":2.96,"l":2.945,"n":69,"o":2.945,"t":"2026-09-23T14:45:00Z","v":6999,"vw":2.954844},{"c":3.015,"h":3.02,"l":2.96,"n":114,"o":2.965,"t":"2026-09-23T15:00:00Z","v":16666,"vw":2.990517},{"c":3.035,"h":3.035,"l":3.015,"n":113,"o":3.02,"t":"2026-09-23T15:15:00Z","v":16185,"vw":3.023703},{"c":3.035,"h":3.035,"l":3.01,"n":175,"o":3.03,"t":"2026-09-23T15:30:00Z","v":18229,"vw":3.021668},{"c":3.035,"h":3.035,"l":3.035,"n":32,"o":3.035,"t":"2026-09-23T15:45:00Z","v":3051,"vw":3.035},{"c":3.045,"h":3.045,"l":3.03,"n":124,"o":3.035,"t":"2026-09-23T16:00:00Z","v":8521,"vw":3.035813},{"c":3.04,"h":3.05,"l":3.0327,"n":80,"o":3.04,"t":"2026-09-23T16:15:00Z","v":4352,"vw":3.038861},{"c":3.055,"h":3.055,"l":3.04,"n":96,"o":3.04,"t":"2026-09-23T16:30:00Z","v":10510,"vw":3.046554},{"c":3.03,"h":3.05,"l":3.03,"n":69,"o":3.05,"t":"2026-09-23T16:45:00Z","v":4536,"vw":3.045783},{"c":3.025,"h":3.03,"l":3.01,"n":88,"o":3.03,"t":"2026-09-23T17:00:00Z","v":5955,"vw":3.019401},{"c":3.03,"h":3.035,"l":3.025,"n":27,"o":3.025,"t":"2026-09-23T17:15:00Z","v":2181,"vw":3.032017},{"c":3.03,"h":3.03,"l":3.025,"n":87,"o":3.03,"t":"2026-09-23T17:30:00Z","v":3893,"vw":3.028413},{"c":3.04,"h":3.04,"l":3.025,"n":62,"o":3.025,"t":"2026-09-23T17:45:00Z","v":5855,"vw":3.031392},{"c":3.025,"h":3.036,"l":3.025,"n":44,"o":3.03,"t":"2026-09-23T18:00:00Z","v":9651,"vw":3.031944},{"c":3.02,"h":3.03,"l":3.02,"n":22,"o":3.025,"t":"2026-09-23T18:15:00Z","v":655,"vw":3.024},{"c":3.015,"h":3.025,"l":3.01,"n":88,"o":3.025,"t":"2026-09-23T18:30:00Z","v":17592,"vw":3.013847},{"c":3.025,"h":3.03,"l":3.015,"n":61,"o":3.015,"t":"2026-09-23T18:45:00Z","v":4956,"vw":3.021364},{"c":3.03,"h":3.035,"l":3.03,"n":103,"o":3.03,"t":"2026-09-23T19:00:00Z","v":5385,"vw":3.032478},{"c":3.015,"h":3.035,"l":3.015,"n":74,"o":3.03,"t":"2026-09-23T19:15:00Z","v":3286,"vw":3.027918},{"c":3.005,"h":3.015,"l":3,"n":68,"o":3.015,"t":"2026-09-23T19:30:00Z","v":4026,"vw":3.008403},{"c":3.035,"h":3.035,"l":2.995,"n":504,"o":3,"t":"2026-09-23T19:45:00Z","v":37788,"vw":3.014923},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-09-23T20:00:00Z","v":19379,"vw":3.03},{"c":3,"h":3.03,"l":3,"n":91,"o":3.03,"t":"2026-09-24T13:30:00Z","v":6664,"vw":3.005142},{"c":2.98,"h":2.9903,"l":2.98,"n":17,"o":2.99,"t":"2026-09-24T13:45:00Z","v":1184,"vw":2.988076},{"c":3.0209,"h":3.025,"l":2.985,"n":92,"o":2.985,"t":"2026-09-24T14:00:00Z","v":5319,"vw":3.010366},{"c":3.03,"h":3.03,"l":3.015,"n":75,"o":3.02,"t":"2026-09-24T14:15:00Z","v":13421,"vw":3.021038},{"c":3.01,"h":3.035,"l":3.01,"n":97,"o":3.03,"t":"2026-09-24T14:30:00Z","v":4021,"vw":3.02438},{"c":3,"h":3.015,"l":3,"n":42,"o":3.01,"t":"2026-09-24T14:45:00Z","v":1784,"vw":3.009533},{"c":2.985,"h":3,"l":2.9809,"n":79,"o":3,"t":"2026-09-24T15:00:00Z","v":5617,"vw":2.992218},{"c":2.99,"h":2.99,"l":2.99,"n":27,"o":2.99,"t":"2026-09-24T15:15:00Z","v":1721,"vw":2.99},{"c":2.99,"h":3,"l":2.98,"n":26,"o":2.9811,"t":"2026-09-24T15:30:00Z","v":2895,"vw":2.986473},{"c":2.96,"h":3.01,"l":2.95,"n":207,"o":2.99,"t":"2026-09-24T15:45:00Z","v":23568,"vw":2.984264},{"c":2.98,"h":2.98,"l":2.96,"n":38,"o":2.96,"t":"2026-09-24T16:00:00Z","v":4193,"vw":2.966153},{"c":3.0117,"h":3.02,"l":2.98,"n":120,"o":2.98,"t":"2026-09-24T16:15:00Z","v":8118,"vw":3.004026},{"c":3.015,"h":3.025,"l":3,"n":69,"o":3.01,"t":"2026-09-24T16:30:00Z","v":5703,"vw":3.0162},{"c":3.005,"h":3.005,"l":3.005,"n":10,"o":3.005,"t":"2026-09-24T16:45:00Z","v":437,"vw":3.005},{"c":3.02,"h":3.02,"l":2.995,"n":72,"o":3,"t":"2026-09-24T17:00:00Z","v":3542,"vw":3.004355},{"c":2.995,"h":3.015,"l":2.995,"n":51,"o":3.015,"t":"2026-09-24T17:15:00Z","v":2760,"vw":3.004906},{"c":2.99,"h":2.995,"l":2.985,"n":25,"o":2.995,"t":"2026-09-24T17:30:00Z","v":1121,"vw":2.99},{"c":2.99,"h":2.99,"l":2.9701,"n":77,"o":2.98,"t":"2026-09-24T17:45:00Z","v":8952,"vw":2.984062},{"c":2.99,"h":3,"l":2.98,"n":63,"o":2.995,"t":"2026-09-24T18:00:00Z","v":4585,"vw":2.988488},{"c":2.985,"h":3.01,"l":2.945,"n":219,"o":3,"t":"2026-09-24T18:15:00Z","v":23026,"vw":2.971556},{"c":2.97,"h":2.98,"l":2.97,"n":34,"o":2.98,"t":"2026-09-24T18:30:00Z","v":2170,"vw":2.976378},{"c":2.98,"h":2.98,"l":2.97,"n":41,"o":2.97,"t":"2026-09-24T18:45:00Z","v":3123,"vw":2.977439},{"c":2.97,"h":2.98,"l":2.97,"n":25,"o":2.98,"t":"2026-09-24T19:00:00Z","v":1633,"vw":2.975},{"c":2.985,"h":2.985,"l":2.97,"n":33,"o":2.98,"t":"2026-09-24T19:15:00Z","v":2501,"vw":2.978082},{"c":2.975,"h":2.99,"l":2.97,"n":51,"o":2.985,"t":"2026-09-24T19:30:00Z","v":4900,"vw":2.979927},{"c":3.01,"h":3.01,"l":2.975,"n":239,"o":2.975,"t":"2026-09-24T19:45:00Z","v":19035,"vw":2.990114},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-09-24T20:00:00Z","v":25759,"vw":3.01},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-24T23:45:00Z","v":102,"vw":2.99},{"c":3.02,"h":3.04,"l":3.02,"n":24,"o":3.03,"t":"2026-09-25T13:30:00Z","v":2183,"vw":3.029263},{"c":3.02,"h":3.02,"l":3.02,"n":28,"o":3.02,"t":"2026-09-25T13:45:00Z","v":1589,"vw":3.02},{"c":2.98,"h":3.01,"l":2.98,"n":28,"o":3.01,"t":"2026-09-25T14:00:00Z","v":1356,"vw":2.997273},{"c":2.95,"h":2.98,"l":2.95,"n":223,"o":2.98,"t":"2026-09-25T14:15:00Z","v":39073,"vw":2.96195},{"c":2.945,"h":2.95,"l":2.945,"n":31,"o":2.95,"t":"2026-09-25T14:30:00Z","v":3605,"vw":2.949848},{"c":2.95,"h":2.955,"l":2.95,"n":21,"o":2.95,"t":"2026-09-25T14:45:00Z","v":1425,"vw":2.951},{"c":2.97,"h":2.97,"l":2.96,"n":56,"o":2.96,"t":"2026-09-25T15:00:00Z","v":6583,"vw":2.961941},{"c":2.97,"h":2.975,"l":2.965,"n":51,"o":2.965,"t":"2026-09-25T15:15:00Z","v":5248,"vw":2.970821},{"c":2.965,"h":2.97,"l":2.965,"n":58,"o":2.97,"t":"2026-09-25T15:30:00Z","v":3434,"vw":2.968346},{"c":2.99,"h":2.99,"l":2.9601,"n":104,"o":2.965,"t":"2026-09-25T15:45:00Z","v":8888,"vw":2.974015},{"c":3.005,"h":3.005,"l":2.99,"n":24,"o":2.99,"t":"2026-09-25T16:00:00Z","v":1576,"vw":3},{"c":3.005,"h":3.005,"l":2.9991,"n":41,"o":3.005,"t":"2026-09-25T16:15:00Z","v":2443,"vw":3.001194},{"c":2.995,"h":3.01,"l":2.99,"n":52,"o":3.005,"t":"2026-09-25T16:30:00Z","v":3104,"vw":3.001087},{"c":2.995,"h":2.9999,"l":2.99,"n":25,"o":2.995,"t":"2026-09-25T16:45:00Z","v":2757,"vw":2.992473},{"c":2.99,"h":2.99,"l":2.985,"n":20,"o":2.99,"t":"2026-09-25T17:00:00Z","v":1365,"vw":2.987884},{"c":2.96,"h":2.99,"l":2.96,"n":60,"o":2.99,"t":"2026-09-25T17:15:00Z","v":13609,"vw":2.972008},{"c":2.965,"h":2.97,"l":2.96,"n":61,"o":2.965,"t":"2026-09-25T17:30:00Z","v":6908,"vw":2.964922},{"c":2.97,"h":2.97,"l":2.96,"n":15,"o":2.965,"t":"2026-09-25T17:45:00Z","v":1181,"vw":2.964726},{"c":2.985,"h":2.985,"l":2.965,"n":64,"o":2.97,"t":"2026-09-25T18:00:00Z","v":5952,"vw":2.971411},{"c":2.985,"h":2.99,"l":2.985,"n":20,"o":2.99,"t":"2026-09-25T18:15:00Z","v":1117,"vw":2.985625},{"c":2.985,"h":2.99,"l":2.985,"n":19,"o":2.985,"t":"2026-09-25T18:30:00Z","v":1713,"vw":2.985328},{"c":2.99,"h":2.99,"l":2.985,"n":26,"o":2.985,"t":"2026-09-25T18:45:00Z","v":1080,"vw":2.9875},{"c":2.985,"h":2.985,"l":2.985,"n":15,"o":2.985,"t":"2026-09-25T19:00:00Z","v":600,"vw":2.985},{"c":2.975,"h":2.985,"l":2.975,"n":36,"o":2.985,"t":"2026-09-25T19:15:00Z","v":2060,"vw":2.978694},{"c":2.975,"h":2.985,"l":2.975,"n":86,"o":2.975,"t":"2026-09-25T19:30:00Z","v":5603,"vw":2.979344},{"c":2.99,"h":2.99,"l":2.965,"n":324,"o":2.975,"t":"2026-09-25T19:45:00Z","v":21020,"vw":2.975328},{"c":2.98,"h":2.98,"l":2.98,"n":7,"o":2.98,"t":"2026-09-25T20:00:00Z","v":20661,"vw":2.98},{"c":2.83,"h":2.83,"l":2.83,"n":134,"o":2.83,"t":"2026-09-28T08:00:00Z","v":2209,"vw":2.83},{"c":2.95,"h":2.96,"l":2.935,"n":126,"o":2.94,"t":"2026-09-28T13:30:00Z","v":29500,"vw":2.947064},{"c":2.95,"h":2.955,"l":2.95,"n":34,"o":2.95,"t":"2026-09-28T13:45:00Z","v":1851,"vw":2.951},{"c":2.97,"h":2.97,"l":2.955,"n":38,"o":2.955,"t":"2026-09-28T14:00:00Z","v":7647,"vw":2.960781},{"c":2.99,"h":2.99,"l":2.96,"n":90,"o":2.97,"t":"2026-09-28T14:15:00Z","v":10055,"vw":2.978791},{"c":3.01,"h":3.03,"l":2.99,"n":113,"o":2.998,"t":"2026-09-28T14:30:00Z","v":35120,"vw":3.001132},{"c":3.035,"h":3.035,"l":3.01,"n":87,"o":3.01,"t":"2026-09-28T14:45:00Z","v":10141,"vw":3.022753},{"c":3.01,"h":3.04,"l":3.01,"n":39,"o":3.035,"t":"2026-09-28T15:00:00Z","v":10368,"vw":3.029693},{"c":2.985,"h":3.01,"l":2.985,"n":33,"o":3.01,"t":"2026-09-28T15:15:00Z","v":2951,"vw":3.000767},{"c":3,"h":3.01,"l":2.985,"n":67,"o":2.985,"t":"2026-09-28T15:30:00Z","v":5767,"vw":2.998172},{"c":2.9977,"h":2.9977,"l":2.99,"n":13,"o":2.99,"t":"2026-09-28T15:45:00Z","v":636,"vw":2.99495},{"c":3.01,"h":3.02,"l":2.99,"n":87,"o":2.99,"t":"2026-09-28T16:15:00Z","v":18248,"vw":3.004942},{"c":2.9923,"h":3,"l":2.9923,"n":44,"o":3,"t":"2026-09-28T16:30:00Z","v":3478,"vw":2.997506},{"c":2.9967,"h":3,"l":2.985,"n":37,"o":3,"t":"2026-09-28T16:45:00Z","v":2546,"vw":2.991061},{"c":3.02,"h":3.02,"l":2.995,"n":57,"o":2.995,"t":"2026-09-28T17:00:00Z","v":3382,"vw":3.01285},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-28T17:15:00Z","v":268,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-28T17:30:00Z","v":419,"vw":3.01},{"c":3.005,"h":3.02,"l":3.005,"n":54,"o":3.02,"t":"2026-09-28T17:45:00Z","v":2997,"vw":3.014294},{"c":3.015,"h":3.015,"l":3.005,"n":24,"o":3.005,"t":"2026-09-28T18:00:00Z","v":1633,"vw":3.010455},{"c":3.02,"h":3.025,"l":3.015,"n":51,"o":3.015,"t":"2026-09-28T18:15:00Z","v":7659,"vw":3.020073},{"c":3.025,"h":3.03,"l":3.02,"n":34,"o":3.02,"t":"2026-09-28T18:30:00Z","v":4217,"vw":3.028721},{"c":3,"h":3.025,"l":3,"n":71,"o":3.022,"t":"2026-09-28T19:00:00Z","v":14120,"vw":3.022903},{"c":2.99,"h":3.0001,"l":2.985,"n":76,"o":2.995,"t":"2026-09-28T19:15:00Z","v":19498,"vw":2.99586},{"c":2.99,"h":2.99,"l":2.985,"n":45,"o":2.985,"t":"2026-09-28T19:30:00Z","v":2191,"vw":2.988795},{"c":2.96,"h":2.99,"l":2.955,"n":391,"o":2.99,"t":"2026-09-28T19:45:00Z","v":26024,"vw":2.970283},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-28T20:00:00Z","v":44237,"vw":2.96},{"c":2.96,"h":3.02,"l":2.96,"n":34,"o":2.97,"t":"2026-09-29T13:30:00Z","v":7920,"vw":2.97949},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-29T13:45:00Z","v":520,"vw":2.96},{"c":2.99,"h":2.99,"l":2.96,"n":63,"o":2.96,"t":"2026-09-29T14:00:00Z","v":5011,"vw":2.970972},{"c":2.975,"h":2.985,"l":2.975,"n":24,"o":2.985,"t":"2026-09-29T14:15:00Z","v":1227,"vw":2.980921},{"c":2.97,"h":2.98,"l":2.965,"n":62,"o":2.98,"t":"2026-09-29T14:30:00Z","v":3342,"vw":2.973342},{"c":2.965,"h":2.975,"l":2.965,"n":21,"o":2.975,"t":"2026-09-29T14:45:00Z","v":792,"vw":2.97},{"c":2.96,"h":2.97,"l":2.95,"n":105,"o":2.955,"t":"2026-09-29T15:00:00Z","v":6569,"vw":2.957103},{"c":2.955,"h":2.965,"l":2.955,"n":42,"o":2.965,"t":"2026-09-29T15:15:00Z","v":2654,"vw":2.955682},{"c":2.955,"h":2.957,"l":2.955,"n":18,"o":2.955,"t":"2026-09-29T15:30:00Z","v":2353,"vw":2.956446},{"c":2.965,"h":2.965,"l":2.955,"n":66,"o":2.955,"t":"2026-09-29T15:45:00Z","v":4964,"vw":2.959792},{"c":2.955,"h":2.965,"l":2.955,"n":21,"o":2.965,"t":"2026-09-29T16:00:00Z","v":1341,"vw":2.958889},{"c":2.95,"h":2.97,"l":2.95,"n":31,"o":2.955,"t":"2026-09-29T16:15:00Z","v":1394,"vw":2.9575},{"c":2.96,"h":2.965,"l":2.955,"n":42,"o":2.955,"t":"2026-09-29T16:30:00Z","v":8498,"vw":2.956204},{"c":2.955,"h":2.96,"l":2.955,"n":12,"o":2.96,"t":"2026-09-29T16:45:00Z","v":1018,"vw":2.957694},{"c":2.945,"h":2.955,"l":2.945,"n":127,"o":2.951,"t":"2026-09-29T17:00:00Z","v":12073,"vw":2.949924},{"c":2.9501,"h":2.96,"l":2.945,"n":42,"o":2.945,"t":"2026-09-29T17:15:00Z","v":3918,"vw":2.953209},{"c":2.965,"h":2.965,"l":2.955,"n":56,"o":2.955,"t":"2026-09-29T17:30:00Z","v":2361,"vw":2.96},{"c":2.955,"h":2.965,"l":2.955,"n":18,"o":2.965,"t":"2026-09-29T17:45:00Z","v":1093,"vw":2.960714},{"c":2.965,"h":2.965,"l":2.96,"n":32,"o":2.96,"t":"2026-09-29T18:00:00Z","v":1713,"vw":2.960455},{"c":2.96,"h":2.96,"l":2.955,"n":77,"o":2.96,"t":"2026-09-29T18:15:00Z","v":5451,"vw":2.957952},{"c":2.965,"h":2.965,"l":2.965,"n":53,"o":2.965,"t":"2026-09-29T18:30:00Z","v":2690,"vw":2.965},{"c":2.965,"h":2.97,"l":2.96,"n":26,"o":2.965,"t":"2026-09-29T18:45:00Z","v":2162,"vw":2.964976},{"c":2.97,"h":2.975,"l":2.965,"n":37,"o":2.965,"t":"2026-09-29T19:00:00Z","v":1384,"vw":2.971111},{"c":2.975,"h":2.975,"l":2.97,"n":16,"o":2.97,"t":"2026-09-29T19:15:00Z","v":796,"vw":2.974167},{"c":2.96,"h":2.975,"l":2.96,"n":76,"o":2.975,"t":"2026-09-29T19:30:00Z","v":3909,"vw":2.967951},{"c":2.961,"h":2.97,"l":2.96,"n":360,"o":2.965,"t":"2026-09-29T19:45:00Z","v":17100,"vw":2.962111},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-29T20:00:00Z","v":22970,"vw":2.96},{"c":2.9068,"h":2.9068,"l":2.9068,"n":1,"o":2.9068,"t":"2026-09-29T20:30:00Z","v":370,"vw":2.9068},{"c":2.96,"h":2.985,"l":2.95,"n":65,"o":2.96,"t":"2026-09-30T13:30:00Z","v":6035,"vw":2.963824},{"c":2.9525,"h":2.9525,"l":2.9505,"n":4,"o":2.9505,"t":"2026-09-30T13:45:00Z","v":668,"vw":2.950806},{"c":2.92,"h":2.95,"l":2.92,"n":286,"o":2.95,"t":"2026-09-30T14:00:00Z","v":36671,"vw":2.942295},{"c":2.905,"h":2.92,"l":2.905,"n":101,"o":2.91,"t":"2026-09-30T14:15:00Z","v":10699,"vw":2.918949},{"c":2.895,"h":2.905,"l":2.89,"n":94,"o":2.9,"t":"2026-09-30T14:30:00Z","v":6470,"vw":2.894306},{"c":2.91,"h":2.91,"l":2.895,"n":110,"o":2.895,"t":"2026-09-30T14:45:00Z","v":7041,"vw":2.904228},{"c":2.92,"h":2.92,"l":2.91,"n":19,"o":2.91,"t":"2026-09-30T15:00:00Z","v":1115,"vw":2.9175},{"c":2.905,"h":2.925,"l":2.9,"n":75,"o":2.925,"t":"2026-09-30T15:15:00Z","v":5322,"vw":2.909298},{"c":2.88,"h":2.905,"l":2.88,"n":112,"o":2.905,"t":"2026-09-30T15:30:00Z","v":12375,"vw":2.894769},{"c":2.88,"h":2.89,"l":2.86,"n":207,"o":2.88,"t":"2026-09-30T15:45:00Z","v":19309,"vw":2.873876},{"c":2.88,"h":2.895,"l":2.88,"n":141,"o":2.885,"t":"2026-09-30T16:00:00Z","v":6776,"vw":2.883748},{"c":2.9058,"h":2.91,"l":2.88,"n":72,"o":2.88,"t":"2026-09-30T16:15:00Z","v":6058,"vw":2.89727},{"c":2.92,"h":2.92,"l":2.905,"n":52,"o":2.905,"t":"2026-09-30T16:30:00Z","v":2057,"vw":2.91052},{"c":2.92,"h":2.93,"l":2.92,"n":24,"o":2.93,"t":"2026-09-30T16:45:00Z","v":2057,"vw":2.928349},{"c":2.9,"h":2.915,"l":2.9,"n":33,"o":2.91,"t":"2026-09-30T17:00:00Z","v":1048,"vw":2.908},{"c":2.9022,"h":2.91,"l":2.895,"n":66,"o":2.895,"t":"2026-09-30T17:15:00Z","v":8491,"vw":2.896756},{"c":2.915,"h":2.92,"l":2.91,"n":50,"o":2.91,"t":"2026-09-30T17:30:00Z","v":3514,"vw":2.910962},{"c":2.905,"h":2.91,"l":2.905,"n":59,"o":2.91,"t":"2026-09-30T17:45:00Z","v":1925,"vw":2.90675},{"c":2.905,"h":2.91,"l":2.9,"n":50,"o":2.91,"t":"2026-09-30T18:00:00Z","v":11240,"vw":2.902812},{"c":2.925,"h":2.925,"l":2.905,"n":125,"o":2.905,"t":"2026-09-30T18:15:00Z","v":6052,"vw":2.909863},{"c":2.92,"h":2.93,"l":2.915,"n":135,"o":2.925,"t":"2026-09-30T18:30:00Z","v":5077,"vw":2.922551},{"c":2.925,"h":2.93,"l":2.915,"n":84,"o":2.92,"t":"2026-09-30T18:45:00Z","v":5651,"vw":2.925123},{"c":2.905,"h":2.92,"l":2.905,"n":75,"o":2.92,"t":"2026-09-30T19:00:00Z","v":2961,"vw":2.909643},{"c":2.918,"h":2.918,"l":2.905,"n":111,"o":2.905,"t":"2026-09-30T19:15:00Z","v":5708,"vw":2.910635},{"c":2.935,"h":2.94,"l":2.915,"n":196,"o":2.92,"t":"2026-09-30T19:30:00Z","v":11165,"vw":2.926278},{"c":2.93,"h":2.95,"l":2.93,"n":352,"o":2.935,"t":"2026-09-30T19:45:00Z","v":18636,"vw":2.939862},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-09-30T20:00:00Z","v":25155,"vw":2.93},{"c":2.95,"h":3,"l":2.92,"n":121,"o":2.93,"t":"2026-10-01T13:30:00Z","v":9178,"vw":2.956523},{"c":2.945,"h":2.955,"l":2.945,"n":22,"o":2.95,"t":"2026-10-01T13:45:00Z","v":1677,"vw":2.950333},{"c":2.955,"h":2.96,"l":2.94,"n":177,"o":2.94,"t":"2026-10-01T14:00:00Z","v":11665,"vw":2.947381},{"c":2.965,"h":2.965,"l":2.955,"n":90,"o":2.955,"t":"2026-10-01T14:15:00Z","v":3969,"vw":2.958333},{"c":2.96,"h":2.975,"l":2.96,"n":53,"o":2.97,"t":"2026-10-01T14:30:00Z","v":3266,"vw":2.967533},{"c":2.97,"h":2.98,"l":2.95,"n":114,"o":2.96,"t":"2026-10-01T14:45:00Z","v":9220,"vw":2.963421},{"c":2.96,"h":2.96,"l":2.95,"n":51,"o":2.96,"t":"2026-10-01T15:00:00Z","v":2179,"vw":2.956176},{"c":2.975,"h":2.975,"l":2.95,"n":105,"o":2.95,"t":"2026-10-01T15:15:00Z","v":7080,"vw":2.96506},{"c":2.97,"h":2.975,"l":2.965,"n":74,"o":2.975,"t":"2026-10-01T15:30:00Z","v":3465,"vw":2.970644},{"c":2.99,"h":2.99,"l":2.965,"n":58,"o":2.965,"t":"2026-10-01T15:45:00Z","v":3024,"vw":2.977174},{"c":2.98,"h":3,"l":2.98,"n":42,"o":3,"t":"2026-10-01T16:00:00Z","v":1353,"vw":2.986667},{"c":2.995,"h":3.005,"l":2.98,"n":89,"o":2.98,"t":"2026-10-01T16:15:00Z","v":4054,"vw":2.996647},{"c":3.015,"h":3.015,"l":3,"n":79,"o":3,"t":"2026-10-01T16:30:00Z","v":3870,"vw":3.006937},{"c":2.98,"h":3.015,"l":2.96,"n":282,"o":3.01,"t":"2026-10-01T16:45:00Z","v":30041,"vw":2.98579},{"c":2.9991,"h":2.9991,"l":2.985,"n":62,"o":2.985,"t":"2026-10-01T17:00:00Z","v":3170,"vw":2.992367},{"c":3.015,"h":3.015,"l":2.99,"n":89,"o":2.99,"t":"2026-10-01T17:15:00Z","v":4983,"vw":3.00388},{"c":3.015,"h":3.02,"l":3.01,"n":115,"o":3.0192,"t":"2026-10-01T17:30:00Z","v":6133,"vw":3.01558},{"c":3,"h":3.015,"l":3,"n":67,"o":3.0143,"t":"2026-10-01T17:45:00Z","v":2005,"vw":3.008275},{"c":3.005,"h":3.005,"l":2.99,"n":103,"o":3,"t":"2026-10-01T18:00:00Z","v":12244,"vw":2.996593},{"c":3.005,"h":3.015,"l":3.005,"n":77,"o":3.01,"t":"2026-10-01T18:15:00Z","v":3857,"vw":3.01},{"c":2.975,"h":3.02,"l":2.975,"n":160,"o":3,"t":"2026-10-01T18:30:00Z","v":14562,"vw":3.003385},{"c":2.965,"h":2.98,"l":2.96,"n":90,"o":2.98,"t":"2026-10-01T18:45:00Z","v":5591,"vw":2.970702},{"c":2.97,"h":2.97,"l":2.96,"n":115,"o":2.965,"t":"2026-10-01T19:00:00Z","v":5004,"vw":2.963531},{"c":2.96,"h":2.975,"l":2.96,"n":118,"o":2.97,"t":"2026-10-01T19:15:00Z","v":4349,"vw":2.969268},{"c":2.975,"h":2.975,"l":2.96,"n":208,"o":2.96,"t":"2026-10-01T19:30:00Z","v":8864,"vw":2.968504},{"c":2.97,"h":2.985,"l":2.965,"n":613,"o":2.975,"t":"2026-10-01T19:45:00Z","v":43439,"vw":2.975549},{"c":2.975,"h":2.975,"l":2.975,"n":8,"o":2.975,"t":"2026-10-01T20:00:00Z","v":18730,"vw":2.975},{"c":3.004,"h":3.04,"l":3.004,"n":62,"o":3.02,"t":"2026-10-02T13:30:00Z","v":13118,"vw":3.022019},{"c":2.974,"h":3.004,"l":2.974,"n":67,"o":3.004,"t":"2026-10-02T13:45:00Z","v":4773,"vw":2.985358},{"c":2.99,"h":2.99,"l":2.96,"n":70,"o":2.965,"t":"2026-10-02T14:00:00Z","v":3685,"vw":2.972786},{"c":2.99,"h":2.99,"l":2.985,"n":25,"o":2.985,"t":"2026-10-02T14:15:00Z","v":2000,"vw":2.989695},{"c":2.985,"h":2.995,"l":2.985,"n":26,"o":2.985,"t":"2026-10-02T14:45:00Z","v":1434,"vw":2.988454},{"c":2.98,"h":2.99,"l":2.975,"n":68,"o":2.99,"t":"2026-10-02T15:00:00Z","v":4553,"vw":2.980303},{"c":2.955,"h":2.975,"l":2.95,"n":56,"o":2.975,"t":"2026-10-02T15:15:00Z","v":4075,"vw":2.958125},{"c":2.965,"h":2.965,"l":2.96,"n":11,"o":2.96,"t":"2026-10-02T15:30:00Z","v":624,"vw":2.961},{"c":2.96,"h":2.965,"l":2.96,"n":16,"o":2.965,"t":"2026-10-02T15:45:00Z","v":426,"vw":2.9625},{"c":2.955,"h":2.955,"l":2.955,"n":3,"o":2.955,"t":"2026-10-02T16:00:00Z","v":201,"vw":2.955},{"c":2.9401,"h":2.95,"l":2.9401,"n":25,"o":2.95,"t":"2026-10-02T16:30:00Z","v":5181,"vw":2.942474},{"c":2.95,"h":2.95,"l":2.93,"n":102,"o":2.945,"t":"2026-10-02T16:45:00Z","v":6802,"vw":2.939689},{"c":2.955,"h":2.955,"l":2.955,"n":26,"o":2.955,"t":"2026-10-02T17:00:00Z","v":956,"vw":2.955},{"c":2.94,"h":2.95,"l":2.94,"n":83,"o":2.95,"t":"2026-10-02T17:15:00Z","v":1474,"vw":2.945621},{"c":2.96,"h":2.96,"l":2.94,"n":43,"o":2.945,"t":"2026-10-02T17:30:00Z","v":8787,"vw":2.949104},{"c":2.965,"h":2.965,"l":2.95,"n":38,"o":2.95,"t":"2026-10-02T17:45:00Z","v":1923,"vw":2.957857},{"c":2.96,"h":2.96,"l":2.96,"n":28,"o":2.96,"t":"2026-10-02T18:00:00Z","v":670,"vw":2.96},{"c":2.96,"h":2.97,"l":2.96,"n":69,"o":2.96,"t":"2026-10-02T18:15:00Z","v":2261,"vw":2.963077},{"c":2.96,"h":2.965,"l":2.96,"n":41,"o":2.96,"t":"2026-10-02T18:30:00Z","v":1351,"vw":2.961875},{"c":2.96,"h":2.965,"l":2.96,"n":39,"o":2.96,"t":"2026-10-02T18:45:00Z","v":1184,"vw":2.960556},{"c":2.96,"h":2.96,"l":2.955,"n":70,"o":2.96,"t":"2026-10-02T19:00:00Z","v":6076,"vw":2.959615},{"c":2.96,"h":2.97,"l":2.96,"n":31,"o":2.96,"t":"2026-10-02T19:15:00Z","v":2210,"vw":2.962445},{"c":2.97,"h":2.97,"l":2.96,"n":137,"o":2.96,"t":"2026-10-02T19:30:00Z","v":8460,"vw":2.965501},{"c":2.975,"h":2.975,"l":2.96,"n":297,"o":2.96,"t":"2026-10-02T19:45:00Z","v":14191,"vw":2.965873},{"c":2.96,"h":2.96,"l":2.96,"n":7,"o":2.96,"t":"2026-10-02T20:00:00Z","v":29781,"vw":2.96},{"c":2.934,"h":3.04,"l":2.92,"n":118,"o":2.93,"t":"2026-10-05T13:30:00Z","v":31015,"vw":2.944666},{"c":2.934,"h":2.945,"l":2.934,"n":237,"o":2.934,"t":"2026-10-05T13:45:00Z","v":26535,"vw":2.938767},{"c":2.975,"h":2.975,"l":2.934,"n":169,"o":2.935,"t":"2026-10-05T14:00:00Z","v":6961,"vw":2.960637},{"c":3,"h":3,"l":2.9714,"n":204,"o":2.9714,"t":"2026-10-05T14:15:00Z","v":7398,"vw":2.98749},{"c":2.985,"h":3,"l":2.98,"n":58,"o":3,"t":"2026-10-05T14:30:00Z","v":4445,"vw":2.991696},{"c":3.005,"h":3.005,"l":2.98,"n":106,"o":2.9892,"t":"2026-10-05T14:45:00Z","v":23203,"vw":2.99091},{"c":2.995,"h":3.005,"l":2.995,"n":28,"o":3.005,"t":"2026-10-05T15:00:00Z","v":2190,"vw":3.000719},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-10-05T15:15:00Z","v":219,"vw":2.995},{"c":3.005,"h":3.005,"l":3,"n":42,"o":3,"t":"2026-10-05T15:30:00Z","v":2386,"vw":3.001448},{"c":3.015,"h":3.015,"l":3.005,"n":50,"o":3.01,"t":"2026-10-05T15:45:00Z","v":2177,"vw":3.010454},{"c":2.995,"h":3.01,"l":2.98,"n":89,"o":3.01,"t":"2026-10-05T16:00:00Z","v":6930,"vw":2.988993},{"c":3,"h":3,"l":3,"n":29,"o":3,"t":"2026-10-05T16:15:00Z","v":1496,"vw":3},{"c":3.0077,"h":3.0077,"l":3.0077,"n":1,"o":3.0077,"t":"2026-10-05T16:30:00Z","v":1250,"vw":3.0077},{"c":3,"h":3,"l":3,"n":13,"o":3,"t":"2026-10-05T16:45:00Z","v":852,"vw":3},{"c":2.9901,"h":3,"l":2.9901,"n":18,"o":3,"t":"2026-10-05T17:00:00Z","v":1054,"vw":2.997759},{"c":3,"h":3,"l":2.9805,"n":7,"o":2.9999,"t":"2026-10-05T17:15:00Z","v":5743,"vw":2.991468},{"c":3.015,"h":3.015,"l":2.995,"n":50,"o":3,"t":"2026-10-05T17:30:00Z","v":3843,"vw":3.002734},{"c":3.014,"h":3.015,"l":3.01,"n":22,"o":3.01,"t":"2026-10-05T17:45:00Z","v":1268,"vw":3.011044},{"c":3.015,"h":3.02,"l":3.01,"n":29,"o":3.02,"t":"2026-10-05T18:00:00Z","v":1502,"vw":3.016733},{"c":3.015,"h":3.02,"l":3.015,"n":59,"o":3.015,"t":"2026-10-05T18:15:00Z","v":2377,"vw":3.01783},{"c":3.02,"h":3.02,"l":3.02,"n":11,"o":3.02,"t":"2026-10-05T18:30:00Z","v":553,"vw":3.02},{"c":3.015,"h":3.015,"l":3.015,"n":9,"o":3.015,"t":"2026-10-05T18:45:00Z","v":352,"vw":3.015},{"c":3.02,"h":3.02,"l":3.015,"n":19,"o":3.015,"t":"2026-10-05T19:00:00Z","v":754,"vw":3.018458},{"c":3.015,"h":3.02,"l":3.0101,"n":29,"o":3.0101,"t":"2026-10-05T19:15:00Z","v":5206,"vw":3.013578},{"c":3.005,"h":3.015,"l":3.005,"n":71,"o":3.015,"t":"2026-10-05T19:30:00Z","v":4269,"vw":3.009875},{"c":3.01,"h":3.01,"l":2.995,"n":407,"o":3.005,"t":"2026-10-05T19:45:00Z","v":22073,"vw":3.003482},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-05T20:00:00Z","v":32398,"vw":3},{"c":2.964,"h":3.1,"l":2.964,"n":165,"o":3.01,"t":"2026-10-06T13:30:00Z","v":24721,"vw":3.000689},{"c":2.94,"h":2.96,"l":2.94,"n":37,"o":2.96,"t":"2026-10-06T13:45:00Z","v":2283,"vw":2.949474},{"c":2.96,"h":2.965,"l":2.95,"n":83,"o":2.95,"t":"2026-10-06T14:00:00Z","v":5631,"vw":2.958353},{"c":2.96,"h":2.965,"l":2.96,"n":39,"o":2.96,"t":"2026-10-06T14:15:00Z","v":2437,"vw":2.961148},{"c":2.95,"h":2.96,"l":2.95,"n":36,"o":2.96,"t":"2026-10-06T14:30:00Z","v":4584,"vw":2.957609},{"c":2.96,"h":2.975,"l":2.95,"n":80,"o":2.955,"t":"2026-10-06T14:45:00Z","v":23382,"vw":2.964688},{"c":2.965,"h":2.965,"l":2.95,"n":43,"o":2.955,"t":"2026-10-06T15:00:00Z","v":3577,"vw":2.959242},{"c":2.96,"h":2.965,"l":2.95,"n":90,"o":2.965,"t":"2026-10-06T15:15:00Z","v":6838,"vw":2.958629},{"c":2.965,"h":2.965,"l":2.955,"n":98,"o":2.96,"t":"2026-10-06T15:30:00Z","v":10431,"vw":2.960403},{"c":2.97,"h":2.975,"l":2.965,"n":60,"o":2.965,"t":"2026-10-06T15:45:00Z","v":4344,"vw":2.969079},{"c":2.97,"h":2.975,"l":2.97,"n":55,"o":2.975,"t":"2026-10-06T16:00:00Z","v":4956,"vw":2.974309},{"c":2.975,"h":2.975,"l":2.97,"n":49,"o":2.97,"t":"2026-10-06T16:15:00Z","v":1922,"vw":2.971786},{"c":2.97,"h":2.975,"l":2.97,"n":50,"o":2.97,"t":"2026-10-06T16:30:00Z","v":2199,"vw":2.971928},{"c":2.96,"h":2.975,"l":2.96,"n":63,"o":2.975,"t":"2026-10-06T16:45:00Z","v":9318,"vw":2.969817},{"c":2.95,"h":2.97,"l":2.95,"n":62,"o":2.965,"t":"2026-10-06T17:00:00Z","v":4772,"vw":2.960729},{"c":2.965,"h":2.965,"l":2.94,"n":70,"o":2.955,"t":"2026-10-06T17:15:00Z","v":11282,"vw":2.959678},{"c":2.96,"h":2.9691,"l":2.96,"n":52,"o":2.964,"t":"2026-10-06T17:30:00Z","v":2205,"vw":2.962105},{"c":2.95,"h":2.96,"l":2.945,"n":81,"o":2.95,"t":"2026-10-06T17:45:00Z","v":5706,"vw":2.952163},{"c":2.96,"h":2.9685,"l":2.955,"n":79,"o":2.96,"t":"2026-10-06T18:00:00Z","v":6227,"vw":2.960472},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-10-06T18:15:00Z","v":347,"vw":2.96},{"c":2.965,"h":2.965,"l":2.96,"n":38,"o":2.965,"t":"2026-10-06T18:30:00Z","v":3409,"vw":2.964194},{"c":2.9582,"h":2.965,"l":2.95,"n":78,"o":2.96,"t":"2026-10-06T18:45:00Z","v":10322,"vw":2.960946},{"c":2.955,"h":2.96,"l":2.95,"n":132,"o":2.95,"t":"2026-10-06T19:00:00Z","v":8467,"vw":2.954204},{"c":2.94,"h":2.95,"l":2.94,"n":85,"o":2.95,"t":"2026-10-06T19:15:00Z","v":4029,"vw":2.944927},{"c":2.945,"h":2.95,"l":2.94,"n":48,"o":2.945,"t":"2026-10-06T19:30:00Z","v":2707,"vw":2.943728},{"c":2.94,"h":2.96,"l":2.94,"n":385,"o":2.945,"t":"2026-10-06T19:45:00Z","v":29276,"vw":2.950004},{"c":2.945,"h":2.945,"l":2.945,"n":7,"o":2.945,"t":"2026-10-06T20:00:00Z","v":12097,"vw":2.945},{"c":2.925,"h":2.95,"l":2.915,"n":154,"o":2.95,"t":"2026-10-07T13:30:00Z","v":22108,"vw":2.925251},{"c":2.93,"h":2.93,"l":2.915,"n":72,"o":2.92,"t":"2026-10-07T13:45:00Z","v":9193,"vw":2.923358},{"c":2.905,"h":2.93,"l":2.904,"n":241,"o":2.93,"t":"2026-10-07T14:00:00Z","v":38404,"vw":2.924506},{"c":2.88,"h":2.905,"l":2.88,"n":200,"o":2.905,"t":"2026-10-07T14:15:00Z","v":20508,"vw":2.899271},{"c":2.84,"h":2.885,"l":2.834,"n":273,"o":2.88,"t":"2026-10-07T14:30:00Z","v":27434,"vw":2.855559},{"c":2.86,"h":2.87,"l":2.84,"n":73,"o":2.84,"t":"2026-10-07T14:45:00Z","v":14921,"vw":2.851304},{"c":2.86,"h":2.87,"l":2.85,"n":78,"o":2.86,"t":"2026-10-07T15:00:00Z","v":8560,"vw":2.861532},{"c":2.83,"h":2.84,"l":2.83,"n":58,"o":2.84,"t":"2026-10-07T15:15:00Z","v":3126,"vw":2.831591},{"c":2.83,"h":2.83,"l":2.82,"n":89,"o":2.83,"t":"2026-10-07T15:30:00Z","v":4830,"vw":2.828692},{"c":2.805,"h":2.825,"l":2.8,"n":102,"o":2.825,"t":"2026-10-07T15:45:00Z","v":13528,"vw":2.813228},{"c":2.815,"h":2.815,"l":2.805,"n":88,"o":2.805,"t":"2026-10-07T16:00:00Z","v":8550,"vw":2.810083},{"c":2.82,"h":2.825,"l":2.82,"n":47,"o":2.82,"t":"2026-10-07T16:15:00Z","v":2805,"vw":2.820679},{"c":2.825,"h":2.835,"l":2.815,"n":116,"o":2.815,"t":"2026-10-07T16:30:00Z","v":11476,"vw":2.826284},{"c":2.83,"h":2.835,"l":2.82,"n":146,"o":2.825,"t":"2026-10-07T16:45:00Z","v":11458,"vw":2.828028},{"c":2.84,"h":2.845,"l":2.83,"n":108,"o":2.83,"t":"2026-10-07T17:00:00Z","v":8347,"vw":2.833966},{"c":2.83,"h":2.84,"l":2.83,"n":28,"o":2.83,"t":"2026-10-07T17:15:00Z","v":753,"vw":2.833},{"c":2.87,"h":2.87,"l":2.83,"n":182,"o":2.83,"t":"2026-10-07T17:30:00Z","v":13663,"vw":2.851664},{"c":2.875,"h":2.875,"l":2.87,"n":36,"o":2.875,"t":"2026-10-07T17:45:00Z","v":1401,"vw":2.873333},{"c":2.885,"h":2.89,"l":2.87,"n":174,"o":2.87,"t":"2026-10-07T18:00:00Z","v":10539,"vw":2.878732},{"c":2.88,"h":2.885,"l":2.88,"n":65,"o":2.88,"t":"2026-10-07T18:15:00Z","v":3582,"vw":2.881513},{"c":2.87,"h":2.88,"l":2.87,"n":68,"o":2.88,"t":"2026-10-07T18:30:00Z","v":2307,"vw":2.877299},{"c":2.87,"h":2.88,"l":2.87,"n":53,"o":2.87,"t":"2026-10-07T18:45:00Z","v":3959,"vw":2.87456},{"c":2.86,"h":2.8799,"l":2.86,"n":71,"o":2.87,"t":"2026-10-07T19:00:00Z","v":3954,"vw":2.870467},{"c":2.865,"h":2.87,"l":2.86,"n":52,"o":2.86,"t":"2026-10-07T19:15:00Z","v":2119,"vw":2.863051},{"c":2.865,"h":2.865,"l":2.855,"n":161,"o":2.865,"t":"2026-10-07T19:30:00Z","v":9051,"vw":2.859601},{"c":2.875,"h":2.885,"l":2.86,"n":402,"o":2.865,"t":"2026-10-07T19:45:00Z","v":51792,"vw":2.871124},{"c":2.87,"h":2.87,"l":2.87,"n":16,"o":2.87,"t":"2026-10-07T20:00:00Z","v":18482,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-08T11:00:00Z","v":2000,"vw":2.87},{"c":2.869,"h":2.8713,"l":2.84,"n":39,"o":2.84,"t":"2026-10-08T13:30:00Z","v":13753,"vw":2.850882},{"c":2.85,"h":2.869,"l":2.85,"n":21,"o":2.869,"t":"2026-10-08T13:45:00Z","v":1304,"vw":2.865981},{"c":2.8584,"h":2.8584,"l":2.8584,"n":4,"o":2.8584,"t":"2026-10-08T14:00:00Z","v":119,"vw":2.8584},{"c":2.86,"h":2.86,"l":2.86,"n":11,"o":2.86,"t":"2026-10-08T14:15:00Z","v":439,"vw":2.86},{"c":2.835,"h":2.855,"l":2.835,"n":15,"o":2.855,"t":"2026-10-08T14:30:00Z","v":1683,"vw":2.84687},{"c":2.825,"h":2.835,"l":2.825,"n":70,"o":2.83,"t":"2026-10-08T14:45:00Z","v":5484,"vw":2.829892},{"c":2.82,"h":2.825,"l":2.82,"n":26,"o":2.825,"t":"2026-10-08T15:00:00Z","v":1153,"vw":2.8225},{"c":2.82,"h":2.82,"l":2.81,"n":75,"o":2.82,"t":"2026-10-08T15:15:00Z","v":4003,"vw":2.819311},{"c":2.82,"h":2.83,"l":2.815,"n":150,"o":2.825,"t":"2026-10-08T15:30:00Z","v":14478,"vw":2.824051},{"c":2.81,"h":2.83,"l":2.81,"n":107,"o":2.825,"t":"2026-10-08T15:45:00Z","v":18852,"vw":2.822291},{"c":2.81,"h":2.81,"l":2.81,"n":26,"o":2.81,"t":"2026-10-08T16:00:00Z","v":1845,"vw":2.81},{"c":2.835,"h":2.85,"l":2.82,"n":50,"o":2.82,"t":"2026-10-08T16:15:00Z","v":2828,"vw":2.836302},{"c":2.82,"h":2.83,"l":2.82,"n":30,"o":2.83,"t":"2026-10-08T16:30:00Z","v":1563,"vw":2.82125},{"c":2.83,"h":2.83,"l":2.81,"n":121,"o":2.81,"t":"2026-10-08T16:45:00Z","v":17808,"vw":2.825173},{"c":2.825,"h":2.825,"l":2.815,"n":36,"o":2.82,"t":"2026-10-08T17:00:00Z","v":2254,"vw":2.81971},{"c":2.84,"h":2.845,"l":2.825,"n":85,"o":2.83,"t":"2026-10-08T17:15:00Z","v":7084,"vw":2.832997},{"c":2.84,"h":2.845,"l":2.835,"n":33,"o":2.845,"t":"2026-10-08T17:30:00Z","v":3277,"vw":2.840697},{"c":2.845,"h":2.845,"l":2.845,"n":4,"o":2.845,"t":"2026-10-08T17:45:00Z","v":484,"vw":2.845},{"c":2.8439,"h":2.845,"l":2.8439,"n":4,"o":2.845,"t":"2026-10-08T18:00:00Z","v":338,"vw":2.844233},{"c":2.835,"h":2.845,"l":2.835,"n":20,"o":2.845,"t":"2026-10-08T18:15:00Z","v":1660,"vw":2.840441},{"c":2.795,"h":2.83,"l":2.795,"n":77,"o":2.83,"t":"2026-10-08T18:30:00Z","v":9153,"vw":2.814391},{"c":2.781,"h":2.795,"l":2.781,"n":14,"o":2.795,"t":"2026-10-08T18:45:00Z","v":2510,"vw":2.788805},{"c":2.8,"h":2.8,"l":2.775,"n":85,"o":2.78,"t":"2026-10-08T19:00:00Z","v":15849,"vw":2.784602},{"c":2.845,"h":2.87,"l":2.804,"n":294,"o":2.805,"t":"2026-10-08T19:15:00Z","v":41490,"vw":2.840284},{"c":2.86,"h":2.865,"l":2.845,"n":241,"o":2.85,"t":"2026-10-08T19:30:00Z","v":25893,"vw":2.855169},{"c":2.88,"h":2.88,"l":2.845,"n":373,"o":2.855,"t":"2026-10-08T19:45:00Z","v":56965,"vw":2.863581},{"c":2.88,"h":2.88,"l":2.88,"n":10,"o":2.88,"t":"2026-10-08T20:00:00Z","v":95583,"vw":2.88},{"c":2.82,"h":2.84,"l":2.82,"n":7,"o":2.84,"t":"2026-10-08T20:15:00Z","v":725,"vw":2.835039},{"c":2.84,"h":2.9,"l":2.84,"n":37,"o":2.88,"t":"2026-10-09T13:30:00Z","v":4081,"vw":2.873592},{"c":2.855,"h":2.855,"l":2.83,"n":27,"o":2.83,"t":"2026-10-09T13:45:00Z","v":2551,"vw":2.849571},{"c":2.87,"h":2.88,"l":2.86,"n":56,"o":2.86,"t":"2026-10-09T14:00:00Z","v":3187,"vw":2.872829},{"c":2.87,"h":2.8725,"l":2.855,"n":47,"o":2.87,"t":"2026-10-09T14:15:00Z","v":5431,"vw":2.861716},{"c":2.87,"h":2.875,"l":2.87,"n":73,"o":2.87,"t":"2026-10-09T14:30:00Z","v":4609,"vw":2.870293},{"c":2.87,"h":2.87,"l":2.865,"n":11,"o":2.865,"t":"2026-10-09T14:45:00Z","v":3697,"vw":2.869709},{"c":2.875,"h":2.875,"l":2.86,"n":42,"o":2.86,"t":"2026-10-09T15:00:00Z","v":2222,"vw":2.870447},{"c":2.885,"h":2.895,"l":2.88,"n":44,"o":2.88,"t":"2026-10-09T15:15:00Z","v":3817,"vw":2.886737},{"c":2.91,"h":2.9125,"l":2.885,"n":117,"o":2.885,"t":"2026-10-09T15:30:00Z","v":14718,"vw":2.899082},{"c":2.91,"h":2.91,"l":2.88,"n":60,"o":2.9,"t":"2026-10-09T15:45:00Z","v":4382,"vw":2.896163},{"c":2.87,"h":2.905,"l":2.87,"n":39,"o":2.9,"t":"2026-10-09T16:00:00Z","v":13112,"vw":2.893533},{"c":2.89,"h":2.89,"l":2.875,"n":26,"o":2.875,"t":"2026-10-09T16:15:00Z","v":4402,"vw":2.881549},{"c":2.895,"h":2.9,"l":2.89,"n":11,"o":2.9,"t":"2026-10-09T16:30:00Z","v":1176,"vw":2.895},{"c":2.895,"h":2.9,"l":2.895,"n":8,"o":2.895,"t":"2026-10-09T16:45:00Z","v":825,"vw":2.895714},{"c":2.88,"h":2.89,"l":2.875,"n":38,"o":2.89,"t":"2026-10-09T17:00:00Z","v":2543,"vw":2.883124},{"c":2.885,"h":2.89,"l":2.885,"n":10,"o":2.885,"t":"2026-10-09T17:15:00Z","v":880,"vw":2.885625},{"c":2.885,"h":2.89,"l":2.88,"n":22,"o":2.88,"t":"2026-10-09T17:30:00Z","v":1046,"vw":2.884375},{"c":2.885,"h":2.885,"l":2.88,"n":3,"o":2.88,"t":"2026-10-09T17:45:00Z","v":300,"vw":2.883333},{"c":2.885,"h":2.89,"l":2.885,"n":38,"o":2.885,"t":"2026-10-09T18:00:00Z","v":3174,"vw":2.888301},{"c":2.905,"h":2.92,"l":2.885,"n":137,"o":2.885,"t":"2026-10-09T18:15:00Z","v":22305,"vw":2.908855},{"c":2.89,"h":2.91,"l":2.89,"n":18,"o":2.9,"t":"2026-10-09T18:30:00Z","v":874,"vw":2.898},{"c":2.895,"h":2.9,"l":2.88,"n":44,"o":2.9,"t":"2026-10-09T18:45:00Z","v":4362,"vw":2.89122},{"c":2.875,"h":2.89,"l":2.87,"n":106,"o":2.89,"t":"2026-10-09T19:00:00Z","v":10278,"vw":2.882563},{"c":2.865,"h":2.88,"l":2.865,"n":43,"o":2.87,"t":"2026-10-09T19:15:00Z","v":2110,"vw":2.871756},{"c":2.86,"h":2.865,"l":2.855,"n":59,"o":2.865,"t":"2026-10-09T19:30:00Z","v":4087,"vw":2.860402},{"c":2.86,"h":2.875,"l":2.86,"n":298,"o":2.865,"t":"2026-10-09T19:45:00Z","v":18730,"vw":2.866525},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-09T20:00:00Z","v":14222,"vw":2.87},{"c":2.95,"h":2.96,"l":2.95,"n":3,"o":2.96,"t":"2026-10-12T12:45:00Z","v":493,"vw":2.954454},{"c":2.845,"h":2.88,"l":2.78,"n":46,"o":2.79,"t":"2026-10-12T13:30:00Z","v":20628,"vw":2.832352},{"c":2.885,"h":2.885,"l":2.845,"n":57,"o":2.8498,"t":"2026-10-12T13:45:00Z","v":7647,"vw":2.861495},{"c":2.89,"h":2.89,"l":2.86,"n":71,"o":2.88,"t":"2026-10-12T14:00:00Z","v":9845,"vw":2.868697},{"c":2.885,"h":2.89,"l":2.88,"n":39,"o":2.89,"t":"2026-10-12T14:15:00Z","v":1909,"vw":2.885267},{"c":2.885,"h":2.885,"l":2.875,"n":49,"o":2.885,"t":"2026-10-12T14:30:00Z","v":2614,"vw":2.88},{"c":2.8901,"h":2.9,"l":2.88,"n":41,"o":2.88,"t":"2026-10-12T14:45:00Z","v":3388,"vw":2.890272},{"c":2.91,"h":2.91,"l":2.885,"n":63,"o":2.895,"t":"2026-10-12T15:00:00Z","v":3954,"vw":2.898331},{"c":2.91,"h":2.92,"l":2.9,"n":28,"o":2.91,"t":"2026-10-12T15:15:00Z","v":2584,"vw":2.911487},{"c":2.895,"h":2.92,"l":2.895,"n":136,"o":2.91,"t":"2026-10-12T15:30:00Z","v":16038,"vw":2.909335},{"c":2.9,"h":2.9,"l":2.88,"n":59,"o":2.89,"t":"2026-10-12T15:45:00Z","v":5139,"vw":2.888052},{"c":2.905,"h":2.905,"l":2.9,"n":40,"o":2.9,"t":"2026-10-12T16:00:00Z","v":2611,"vw":2.90325},{"c":2.9,"h":2.9,"l":2.885,"n":91,"o":2.9,"t":"2026-10-12T16:15:00Z","v":11729,"vw":2.892608},{"c":2.885,"h":2.905,"l":2.885,"n":104,"o":2.9,"t":"2026-10-12T16:30:00Z","v":10667,"vw":2.898881},{"c":2.9,"h":2.9,"l":2.885,"n":47,"o":2.885,"t":"2026-10-12T16:45:00Z","v":3817,"vw":2.891096},{"c":2.9,"h":2.9,"l":2.895,"n":30,"o":2.895,"t":"2026-10-12T17:00:00Z","v":1868,"vw":2.898747},{"c":2.905,"h":2.905,"l":2.895,"n":43,"o":2.9,"t":"2026-10-12T17:15:00Z","v":4904,"vw":2.898319},{"c":2.915,"h":2.915,"l":2.905,"n":51,"o":2.905,"t":"2026-10-12T17:30:00Z","v":5440,"vw":2.913437},{"c":2.905,"h":2.91,"l":2.9,"n":86,"o":2.91,"t":"2026-10-12T17:45:00Z","v":7977,"vw":2.903787},{"c":2.91,"h":2.91,"l":2.905,"n":29,"o":2.91,"t":"2026-10-12T18:00:00Z","v":1316,"vw":2.909375},{"c":2.91,"h":2.925,"l":2.905,"n":126,"o":2.91,"t":"2026-10-12T18:15:00Z","v":14876,"vw":2.913936},{"c":2.905,"h":2.915,"l":2.905,"n":63,"o":2.905,"t":"2026-10-12T18:30:00Z","v":6794,"vw":2.910269},{"c":2.895,"h":2.91,"l":2.89,"n":145,"o":2.91,"t":"2026-10-12T18:45:00Z","v":12347,"vw":2.902599},{"c":2.915,"h":2.915,"l":2.9,"n":96,"o":2.9,"t":"2026-10-12T19:00:00Z","v":8462,"vw":2.906512},{"c":2.905,"h":2.92,"l":2.905,"n":92,"o":2.915,"t":"2026-10-12T19:15:00Z","v":8079,"vw":2.915046},{"c":2.905,"h":2.91,"l":2.905,"n":25,"o":2.91,"t":"2026-10-12T19:30:00Z","v":1089,"vw":2.908619},{"c":2.91,"h":2.91,"l":2.89,"n":242,"o":2.905,"t":"2026-10-12T19:45:00Z","v":15993,"vw":2.896765},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-12T20:00:00Z","v":12364,"vw":2.9},{"c":2.9077,"h":2.9077,"l":2.9077,"n":2,"o":2.9077,"t":"2026-10-12T22:15:00Z","v":3000,"vw":2.9077},{"c":2.905,"h":2.905,"l":2.885,"n":93,"o":2.89,"t":"2026-10-13T13:30:00Z","v":7495,"vw":2.894889},{"c":2.885,"h":2.9069,"l":2.885,"n":33,"o":2.9069,"t":"2026-10-13T13:45:00Z","v":2564,"vw":2.892887},{"c":2.885,"h":2.89,"l":2.88,"n":84,"o":2.88,"t":"2026-10-13T14:00:00Z","v":3400,"vw":2.887758},{"c":2.865,"h":2.88,"l":2.865,"n":66,"o":2.88,"t":"2026-10-13T14:15:00Z","v":3419,"vw":2.875305},{"c":2.845,"h":2.865,"l":2.845,"n":79,"o":2.865,"t":"2026-10-13T14:30:00Z","v":4099,"vw":2.854389},{"c":2.84,"h":2.845,"l":2.8378,"n":64,"o":2.84,"t":"2026-10-13T14:45:00Z","v":6702,"vw":2.838833},{"c":2.835,"h":2.86,"l":2.835,"n":142,"o":2.835,"t":"2026-10-13T15:00:00Z","v":23305,"vw":2.850784},{"c":2.805,"h":2.83,"l":2.805,"n":64,"o":2.83,"t":"2026-10-13T15:15:00Z","v":2393,"vw":2.816655},{"c":2.795,"h":2.8047,"l":2.795,"n":39,"o":2.8047,"t":"2026-10-13T15:30:00Z","v":3579,"vw":2.795852},{"c":2.78,"h":2.805,"l":2.7745,"n":177,"o":2.79,"t":"2026-10-13T15:45:00Z","v":50662,"vw":2.791114},{"c":2.785,"h":2.79,"l":2.77,"n":94,"o":2.78,"t":"2026-10-13T16:00:00Z","v":15831,"vw":2.780963},{"c":2.815,"h":2.83,"l":2.79,"n":210,"o":2.79,"t":"2026-10-13T16:15:00Z","v":45008,"vw":2.808119},{"c":2.795,"h":2.8102,"l":2.79,"n":69,"o":2.81,"t":"2026-10-13T16:30:00Z","v":16645,"vw":2.806363},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-10-13T16:45:00Z","v":479,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":58,"o":2.78,"t":"2026-10-13T17:00:00Z","v":5202,"vw":2.78},{"c":2.78,"h":2.7888,"l":2.78,"n":48,"o":2.78,"t":"2026-10-13T17:15:00Z","v":2217,"vw":2.780878},{"c":2.78,"h":2.7901,"l":2.78,"n":66,"o":2.7801,"t":"2026-10-13T17:30:00Z","v":11149,"vw":2.787294},{"c":2.785,"h":2.785,"l":2.78,"n":44,"o":2.78,"t":"2026-10-13T17:45:00Z","v":4771,"vw":2.781968},{"c":2.81,"h":2.81,"l":2.78,"n":87,"o":2.78,"t":"2026-10-13T18:00:00Z","v":7925,"vw":2.798171},{"c":2.815,"h":2.815,"l":2.815,"n":6,"o":2.815,"t":"2026-10-13T18:15:00Z","v":127,"vw":2.815},{"c":2.8,"h":2.81,"l":2.8,"n":34,"o":2.81,"t":"2026-10-13T18:30:00Z","v":2365,"vw":2.804764},{"c":2.805,"h":2.81,"l":2.805,"n":54,"o":2.81,"t":"2026-10-13T18:45:00Z","v":4072,"vw":2.805436},{"c":2.805,"h":2.805,"l":2.7901,"n":71,"o":2.8,"t":"2026-10-13T19:00:00Z","v":4310,"vw":2.79823},{"c":2.82,"h":2.82,"l":2.805,"n":39,"o":2.805,"t":"2026-10-13T19:15:00Z","v":2161,"vw":2.810428},{"c":2.815,"h":2.815,"l":2.81,"n":13,"o":2.81,"t":"2026-10-13T19:30:00Z","v":314,"vw":2.812155},{"c":2.8,"h":2.825,"l":2.8,"n":218,"o":2.815,"t":"2026-10-13T19:45:00Z","v":18294,"vw":2.815174},{"c":2.81,"h":2.81,"l":2.81,"n":7,"o":2.81,"t":"2026-10-13T20:00:00Z","v":14781,"vw":2.81},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-13T23:45:00Z","v":170,"vw":2.74},{"c":2.76,"h":2.815,"l":2.755,"n":60,"o":2.76,"t":"2026-10-14T13:30:00Z","v":9572,"vw":2.789315},{"c":2.735,"h":2.7588,"l":2.735,"n":56,"o":2.75,"t":"2026-10-14T13:45:00Z","v":5961,"vw":2.74803},{"c":2.73,"h":2.73,"l":2.72,"n":46,"o":2.73,"t":"2026-10-14T14:00:00Z","v":5591,"vw":2.728668},{"c":2.735,"h":2.74,"l":2.735,"n":53,"o":2.735,"t":"2026-10-14T14:15:00Z","v":2488,"vw":2.739254},{"c":2.735,"h":2.735,"l":2.73,"n":63,"o":2.735,"t":"2026-10-14T14:30:00Z","v":5444,"vw":2.731982},{"c":2.76,"h":2.76,"l":2.715,"n":119,"o":2.73,"t":"2026-10-14T14:45:00Z","v":13377,"vw":2.732163},{"c":2.7541,"h":2.76,"l":2.735,"n":161,"o":2.76,"t":"2026-10-14T15:00:00Z","v":24282,"vw":2.748878},{"c":2.745,"h":2.745,"l":2.745,"n":32,"o":2.745,"t":"2026-10-14T15:15:00Z","v":1383,"vw":2.745},{"c":2.765,"h":2.765,"l":2.745,"n":110,"o":2.75,"t":"2026-10-14T15:30:00Z","v":17048,"vw":2.753377},{"c":2.765,"h":2.77,"l":2.765,"n":9,"o":2.765,"t":"2026-10-14T15:45:00Z","v":1004,"vw":2.768333},{"c":2.775,"h":2.775,"l":2.765,"n":102,"o":2.765,"t":"2026-10-14T16:00:00Z","v":11628,"vw":2.770411},{"c":2.78,"h":2.78,"l":2.77,"n":62,"o":2.775,"t":"2026-10-14T16:15:00Z","v":4686,"vw":2.776902},{"c":2.78,"h":2.785,"l":2.7775,"n":118,"o":2.78,"t":"2026-10-14T16:30:00Z","v":9037,"vw":2.780259},{"c":2.78,"h":2.785,"l":2.78,"n":25,"o":2.785,"t":"2026-10-14T16:45:00Z","v":2072,"vw":2.783492},{"c":2.76,"h":2.78,"l":2.76,"n":81,"o":2.78,"t":"2026-10-14T17:00:00Z","v":15843,"vw":2.777899},{"c":2.765,"h":2.765,"l":2.75,"n":73,"o":2.76,"t":"2026-10-14T17:15:00Z","v":6248,"vw":2.760348},{"c":2.76,"h":2.765,"l":2.755,"n":36,"o":2.765,"t":"2026-10-14T17:30:00Z","v":2333,"vw":2.760012},{"c":2.75,"h":2.75,"l":2.745,"n":28,"o":2.75,"t":"2026-10-14T17:45:00Z","v":1334,"vw":2.749113},{"c":2.745,"h":2.75,"l":2.74,"n":59,"o":2.75,"t":"2026-10-14T18:00:00Z","v":3385,"vw":2.744423},{"c":2.76,"h":2.76,"l":2.74,"n":76,"o":2.745,"t":"2026-10-14T18:15:00Z","v":9180,"vw":2.747896},{"c":2.76,"h":2.7685,"l":2.755,"n":68,"o":2.76,"t":"2026-10-14T18:30:00Z","v":26950,"vw":2.760013},{"c":2.765,"h":2.765,"l":2.755,"n":53,"o":2.755,"t":"2026-10-14T18:45:00Z","v":4980,"vw":2.761775},{"c":2.755,"h":2.76,"l":2.745,"n":94,"o":2.76,"t":"2026-10-14T19:00:00Z","v":8000,"vw":2.753425},{"c":2.7601,"h":2.77,"l":2.7599,"n":32,"o":2.7599,"t":"2026-10-14T19:15:00Z","v":4537,"vw":2.761463},{"c":2.76,"h":2.765,"l":2.76,"n":58,"o":2.765,"t":"2026-10-14T19:30:00Z","v":2406,"vw":2.764167},{"c":2.78,"h":2.805,"l":2.75,"n":728,"o":2.76,"t":"2026-10-14T19:45:00Z","v":107399,"vw":2.787336},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-10-14T20:00:00Z","v":16299,"vw":2.78},{"c":2.735,"h":2.77,"l":2.735,"n":148,"o":2.77,"t":"2026-10-15T13:30:00Z","v":8637,"vw":2.751643},{"c":2.715,"h":2.72,"l":2.69,"n":186,"o":2.72,"t":"2026-10-15T13:45:00Z","v":10968,"vw":2.699984},{"c":2.735,"h":2.735,"l":2.725,"n":130,"o":2.725,"t":"2026-10-15T14:00:00Z","v":3376,"vw":2.730245},{"c":2.725,"h":2.735,"l":2.72,"n":82,"o":2.735,"t":"2026-10-15T14:15:00Z","v":3402,"vw":2.729108},{"c":2.7635,"h":2.765,"l":2.73,"n":160,"o":2.73,"t":"2026-10-15T14:30:00Z","v":9563,"vw":2.74836},{"c":2.77,"h":2.77,"l":2.76,"n":162,"o":2.76,"t":"2026-10-15T14:45:00Z","v":10665,"vw":2.761837},{"c":2.775,"h":2.775,"l":2.7617,"n":65,"o":2.77,"t":"2026-10-15T15:00:00Z","v":6628,"vw":2.764508},{"c":2.785,"h":2.785,"l":2.77,"n":70,"o":2.78,"t":"2026-10-15T15:15:00Z","v":5566,"vw":2.779252},{"c":2.79,"h":2.79,"l":2.775,"n":110,"o":2.78,"t":"2026-10-15T15:30:00Z","v":8881,"vw":2.780319},{"c":2.785,"h":2.785,"l":2.785,"n":13,"o":2.785,"t":"2026-10-15T15:45:00Z","v":825,"vw":2.785},{"c":2.8,"h":2.805,"l":2.775,"n":117,"o":2.78,"t":"2026-10-15T16:00:00Z","v":10872,"vw":2.790287},{"c":2.79,"h":2.805,"l":2.79,"n":69,"o":2.805,"t":"2026-10-15T16:15:00Z","v":4605,"vw":2.79778},{"c":2.795,"h":2.8,"l":2.79,"n":89,"o":2.8,"t":"2026-10-15T16:30:00Z","v":6707,"vw":2.794765},{"c":2.79,"h":2.795,"l":2.78,"n":64,"o":2.79,"t":"2026-10-15T16:45:00Z","v":3546,"vw":2.789598},{"c":2.785,"h":2.785,"l":2.785,"n":9,"o":2.785,"t":"2026-10-15T17:00:00Z","v":3057,"vw":2.785},{"c":2.77,"h":2.795,"l":2.77,"n":65,"o":2.79,"t":"2026-10-15T17:15:00Z","v":11567,"vw":2.792372},{"c":2.77,"h":2.77,"l":2.77,"n":34,"o":2.77,"t":"2026-10-15T17:30:00Z","v":1580,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":12,"o":2.765,"t":"2026-10-15T17:45:00Z","v":2410,"vw":2.765},{"c":2.8,"h":2.81,"l":2.765,"n":252,"o":2.765,"t":"2026-10-15T18:00:00Z","v":17845,"vw":2.791246},{"c":2.7987,"h":2.7987,"l":2.7987,"n":4,"o":2.7987,"t":"2026-10-15T18:15:00Z","v":227,"vw":2.7987},{"c":2.805,"h":2.805,"l":2.8,"n":32,"o":2.8,"t":"2026-10-15T18:30:00Z","v":1769,"vw":2.801154},{"c":2.805,"h":2.805,"l":2.8001,"n":19,"o":2.8001,"t":"2026-10-15T18:45:00Z","v":896,"vw":2.801285},{"c":2.805,"h":2.805,"l":2.8,"n":26,"o":2.805,"t":"2026-10-15T19:00:00Z","v":1835,"vw":2.804664},{"c":2.805,"h":2.815,"l":2.805,"n":81,"o":2.805,"t":"2026-10-15T19:15:00Z","v":3728,"vw":2.810761},{"c":2.815,"h":2.815,"l":2.805,"n":73,"o":2.81,"t":"2026-10-15T19:30:00Z","v":3950,"vw":2.807894},{"c":2.81,"h":2.815,"l":2.8,"n":369,"o":2.81,"t":"2026-10-15T19:45:00Z","v":22009,"vw":2.805582},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-15T20:00:00Z","v":16777,"vw":2.81},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T13:15:00Z","v":418,"vw":2.77},{"c":2.8,"h":2.82,"l":2.8,"n":73,"o":2.81,"t":"2026-10-16T13:30:00Z","v":6250,"vw":2.810556},{"c":2.82,"h":2.82,"l":2.79,"n":67,"o":2.79,"t":"2026-10-16T13:45:00Z","v":2442,"vw":2.79875},{"c":2.82,"h":2.835,"l":2.82,"n":86,"o":2.825,"t":"2026-10-16T14:00:00Z","v":5399,"vw":2.824619},{"c":2.81,"h":2.825,"l":2.81,"n":7,"o":2.825,"t":"2026-10-16T14:15:00Z","v":422,"vw":2.818242},{"c":2.8,"h":2.805,"l":2.8,"n":25,"o":2.805,"t":"2026-10-16T14:30:00Z","v":1580,"vw":2.800472},{"c":2.79,"h":2.795,"l":2.79,"n":38,"o":2.795,"t":"2026-10-16T14:45:00Z","v":1592,"vw":2.79125},{"c":2.7913,"h":2.805,"l":2.7913,"n":75,"o":2.795,"t":"2026-10-16T15:00:00Z","v":4819,"vw":2.799533},{"c":2.775,"h":2.805,"l":2.775,"n":51,"o":2.8,"t":"2026-10-16T15:15:00Z","v":2721,"vw":2.791695},{"c":2.78,"h":2.785,"l":2.775,"n":34,"o":2.775,"t":"2026-10-16T15:30:00Z","v":2131,"vw":2.78036},{"c":2.795,"h":2.8,"l":2.76,"n":110,"o":2.765,"t":"2026-10-16T15:45:00Z","v":11579,"vw":2.779294},{"c":2.795,"h":2.795,"l":2.795,"n":25,"o":2.795,"t":"2026-10-16T16:00:00Z","v":1104,"vw":2.795},{"c":2.78,"h":2.79,"l":2.78,"n":53,"o":2.79,"t":"2026-10-16T16:15:00Z","v":3819,"vw":2.787099},{"c":2.785,"h":2.805,"l":2.775,"n":168,"o":2.775,"t":"2026-10-16T16:30:00Z","v":19731,"vw":2.793443},{"c":2.795,"h":2.8,"l":2.785,"n":107,"o":2.785,"t":"2026-10-16T16:45:00Z","v":7211,"vw":2.79408},{"c":2.82,"h":2.85,"l":2.795,"n":280,"o":2.795,"t":"2026-10-16T17:00:00Z","v":37712,"vw":2.812462},{"c":2.835,"h":2.835,"l":2.815,"n":99,"o":2.82,"t":"2026-10-16T17:15:00Z","v":6236,"vw":2.826117},{"c":2.86,"h":2.86,"l":2.84,"n":54,"o":2.84,"t":"2026-10-16T17:30:00Z","v":5054,"vw":2.851113},{"c":2.855,"h":2.86,"l":2.845,"n":157,"o":2.855,"t":"2026-10-16T17:45:00Z","v":12951,"vw":2.851893},{"c":2.86,"h":2.865,"l":2.85,"n":94,"o":2.86,"t":"2026-10-16T18:00:00Z","v":7383,"vw":2.855716},{"c":2.84,"h":2.85,"l":2.835,"n":164,"o":2.85,"t":"2026-10-16T18:15:00Z","v":6961,"vw":2.842748},{"c":2.855,"h":2.865,"l":2.83,"n":97,"o":2.835,"t":"2026-10-16T18:30:00Z","v":10554,"vw":2.853145},{"c":2.86,"h":2.86,"l":2.835,"n":109,"o":2.85,"t":"2026-10-16T18:45:00Z","v":10095,"vw":2.845999},{"c":2.855,"h":2.87,"l":2.85,"n":167,"o":2.85,"t":"2026-10-16T19:00:00Z","v":17688,"vw":2.86551},{"c":2.86,"h":2.87,"l":2.85,"n":249,"o":2.855,"t":"2026-10-16T19:15:00Z","v":13377,"vw":2.85786},{"c":2.855,"h":2.87,"l":2.85,"n":110,"o":2.855,"t":"2026-10-16T19:30:00Z","v":8836,"vw":2.859574},{"c":2.87,"h":2.885,"l":2.85,"n":530,"o":2.855,"t":"2026-10-16T19:45:00Z","v":40807,"vw":2.874537},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-16T20:00:00Z","v":52039,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-16T20:45:00Z","v":352,"vw":2.87},{"c":2.84,"h":2.87,"l":2.825,"n":24,"o":2.87,"t":"2026-10-19T13:30:00Z","v":4687,"vw":2.845339},{"c":2.85,"h":2.86,"l":2.81,"n":57,"o":2.83,"t":"2026-10-19T13:45:00Z","v":10439,"vw":2.834875},{"c":2.845,"h":2.85,"l":2.845,"n":27,"o":2.85,"t":"2026-10-19T14:00:00Z","v":1893,"vw":2.847917},{"c":2.85,"h":2.855,"l":2.85,"n":28,"o":2.85,"t":"2026-10-19T14:15:00Z","v":1540,"vw":2.850373},{"c":2.835,"h":2.855,"l":2.83,"n":44,"o":2.855,"t":"2026-10-19T14:30:00Z","v":3431,"vw":2.845515},{"c":2.83,"h":2.84,"l":2.83,"n":52,"o":2.84,"t":"2026-10-19T14:45:00Z","v":3701,"vw":2.838824},{"c":2.835,"h":2.835,"l":2.83,"n":22,"o":2.83,"t":"2026-10-19T15:00:00Z","v":1443,"vw":2.831929},{"c":2.825,"h":2.836,"l":2.81,"n":112,"o":2.836,"t":"2026-10-19T15:15:00Z","v":20531,"vw":2.829737},{"c":2.82,"h":2.825,"l":2.82,"n":35,"o":2.825,"t":"2026-10-19T15:30:00Z","v":4109,"vw":2.824063},{"c":2.83,"h":2.83,"l":2.805,"n":207,"o":2.82,"t":"2026-10-19T15:45:00Z","v":20501,"vw":2.813156},{"c":2.825,"h":2.825,"l":2.825,"n":3,"o":2.825,"t":"2026-10-19T16:00:00Z","v":310,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":12,"o":2.825,"t":"2026-10-19T16:15:00Z","v":925,"vw":2.825},{"c":2.855,"h":2.855,"l":2.825,"n":86,"o":2.825,"t":"2026-10-19T16:30:00Z","v":14720,"vw":2.836437},{"c":2.85,"h":2.855,"l":2.85,"n":33,"o":2.855,"t":"2026-10-19T16:45:00Z","v":4665,"vw":2.853836},{"c":2.845,"h":2.855,"l":2.845,"n":69,"o":2.85,"t":"2026-10-19T17:00:00Z","v":6195,"vw":2.850518},{"c":2.84,"h":2.855,"l":2.84,"n":41,"o":2.85,"t":"2026-10-19T17:15:00Z","v":4286,"vw":2.847048},{"c":2.845,"h":2.85,"l":2.84,"n":37,"o":2.845,"t":"2026-10-19T17:30:00Z","v":7957,"vw":2.845481},{"c":2.835,"h":2.845,"l":2.835,"n":57,"o":2.845,"t":"2026-10-19T17:45:00Z","v":3669,"vw":2.840423},{"c":2.835,"h":2.835,"l":2.835,"n":30,"o":2.835,"t":"2026-10-19T18:00:00Z","v":1984,"vw":2.835},{"c":2.83,"h":2.84,"l":2.83,"n":48,"o":2.84,"t":"2026-10-19T18:15:00Z","v":2734,"vw":2.834395},{"c":2.835,"h":2.84,"l":2.83,"n":59,"o":2.83,"t":"2026-10-19T18:30:00Z","v":8337,"vw":2.83458},{"c":2.845,"h":2.85,"l":2.835,"n":41,"o":2.835,"t":"2026-10-19T18:45:00Z","v":5191,"vw":2.844591},{"c":2.84,"h":2.845,"l":2.84,"n":13,"o":2.845,"t":"2026-10-19T19:00:00Z","v":887,"vw":2.842},{"c":2.855,"h":2.86,"l":2.845,"n":42,"o":2.845,"t":"2026-10-19T19:15:00Z","v":3143,"vw":2.850752},{"c":2.855,"h":2.86,"l":2.855,"n":38,"o":2.86,"t":"2026-10-19T19:30:00Z","v":3015,"vw":2.8592},{"c":2.865,"h":2.87,"l":2.85,"n":557,"o":2.855,"t":"2026-10-19T19:45:00Z","v":66178,"vw":2.859581},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-10-19T20:00:00Z","v":26486,"vw":2.86},{"c":2.769,"h":2.87,"l":2.64,"n":57,"o":2.87,"t":"2026-10-20T13:30:00Z","v":5722,"vw":2.766588},{"c":2.77,"h":2.779,"l":2.769,"n":36,"o":2.769,"t":"2026-10-20T13:45:00Z","v":2905,"vw":2.770191},{"c":2.76,"h":2.76,"l":2.74,"n":43,"o":2.76,"t":"2026-10-20T14:00:00Z","v":3784,"vw":2.755513},{"c":2.755,"h":2.7586,"l":2.735,"n":100,"o":2.74,"t":"2026-10-20T14:15:00Z","v":8528,"vw":2.748904},{"c":2.79,"h":2.79,"l":2.7334,"n":108,"o":2.76,"t":"2026-10-20T14:30:00Z","v":6983,"vw":2.760975},{"c":2.795,"h":2.82,"l":2.79,"n":83,"o":2.79,"t":"2026-10-20T14:45:00Z","v":5442,"vw":2.804707},{"c":2.78,"h":2.79,"l":2.78,"n":82,"o":2.79,"t":"2026-10-20T15:00:00Z","v":2645,"vw":2.782321},{"c":2.76,"h":2.78,"l":2.76,"n":64,"o":2.78,"t":"2026-10-20T15:15:00Z","v":2425,"vw":2.77193},{"c":2.755,"h":2.76,"l":2.755,"n":30,"o":2.76,"t":"2026-10-20T15:30:00Z","v":2711,"vw":2.758738},{"c":2.765,"h":2.765,"l":2.76,"n":144,"o":2.76,"t":"2026-10-20T15:45:00Z","v":7633,"vw":2.760667},{"c":2.745,"h":2.76,"l":2.745,"n":128,"o":2.76,"t":"2026-10-20T16:00:00Z","v":8206,"vw":2.75106},{"c":2.735,"h":2.745,"l":2.735,"n":101,"o":2.745,"t":"2026-10-20T16:15:00Z","v":5407,"vw":2.739882},{"c":2.735,"h":2.735,"l":2.735,"n":13,"o":2.735,"t":"2026-10-20T16:30:00Z","v":531,"vw":2.735},{"c":2.695,"h":2.725,"l":2.695,"n":66,"o":2.725,"t":"2026-10-20T16:45:00Z","v":10014,"vw":2.718915},{"c":2.71,"h":2.71,"l":2.69,"n":104,"o":2.695,"t":"2026-10-20T17:00:00Z","v":9755,"vw":2.697672},{"c":2.71,"h":2.72,"l":2.71,"n":46,"o":2.71,"t":"2026-10-20T17:15:00Z","v":1187,"vw":2.71228},{"c":2.7,"h":2.705,"l":2.694,"n":81,"o":2.705,"t":"2026-10-20T17:30:00Z","v":10246,"vw":2.699739},{"c":2.7,"h":2.705,"l":2.7,"n":13,"o":2.705,"t":"2026-10-20T17:45:00Z","v":413,"vw":2.703276},{"c":2.685,"h":2.7,"l":2.685,"n":44,"o":2.7,"t":"2026-10-20T18:00:00Z","v":2628,"vw":2.688421},{"c":2.68,"h":2.685,"l":2.675,"n":100,"o":2.68,"t":"2026-10-20T18:15:00Z","v":5275,"vw":2.67974},{"c":2.67,"h":2.675,"l":2.67,"n":54,"o":2.67,"t":"2026-10-20T18:30:00Z","v":3541,"vw":2.670289},{"c":2.69,"h":2.69,"l":2.66,"n":112,"o":2.67,"t":"2026-10-20T18:45:00Z","v":7540,"vw":2.674186},{"c":2.715,"h":2.715,"l":2.69,"n":72,"o":2.69,"t":"2026-10-20T19:00:00Z","v":4674,"vw":2.706222},{"c":2.735,"h":2.735,"l":2.715,"n":77,"o":2.715,"t":"2026-10-20T19:15:00Z","v":7087,"vw":2.725262},{"c":2.75,"h":2.75,"l":2.73,"n":104,"o":2.735,"t":"2026-10-20T19:30:00Z","v":5167,"vw":2.740226},{"c":2.77,"h":2.77,"l":2.74,"n":471,"o":2.745,"t":"2026-10-20T19:45:00Z","v":34048,"vw":2.753578},{"c":2.76,"h":2.77,"l":2.76,"n":10,"o":2.77,"t":"2026-10-20T20:00:00Z","v":15499,"vw":2.760133},{"c":2.78,"h":2.81,"l":2.76,"n":176,"o":2.79,"t":"2026-10-21T13:30:00Z","v":27551,"vw":2.786625},{"c":2.8433,"h":2.85,"l":2.775,"n":120,"o":2.775,"t":"2026-10-21T13:45:00Z","v":15128,"vw":2.813451},{"c":2.815,"h":2.85,"l":2.81,"n":71,"o":2.85,"t":"2026-10-21T14:00:00Z","v":10149,"vw":2.824898},{"c":2.805,"h":2.815,"l":2.785,"n":80,"o":2.815,"t":"2026-10-21T14:15:00Z","v":8477,"vw":2.795465},{"c":2.795,"h":2.81,"l":2.79,"n":47,"o":2.8,"t":"2026-10-21T14:30:00Z","v":4325,"vw":2.802225},{"c":2.805,"h":2.81,"l":2.795,"n":54,"o":2.795,"t":"2026-10-21T14:45:00Z","v":4142,"vw":2.801389},{"c":2.795,"h":2.805,"l":2.795,"n":78,"o":2.805,"t":"2026-10-21T15:00:00Z","v":4230,"vw":2.802348},{"c":2.795,"h":2.795,"l":2.795,"n":20,"o":2.795,"t":"2026-10-21T15:15:00Z","v":799,"vw":2.795},{"c":2.81,"h":2.81,"l":2.7944,"n":62,"o":2.795,"t":"2026-10-21T15:30:00Z","v":3223,"vw":2.798482},{"c":2.8,"h":2.81,"l":2.795,"n":41,"o":2.805,"t":"2026-10-21T15:45:00Z","v":2615,"vw":2.802499},{"c":2.8,"h":2.8,"l":2.795,"n":39,"o":2.795,"t":"2026-10-21T16:00:00Z","v":2179,"vw":2.799333},{"c":2.8,"h":2.8,"l":2.795,"n":38,"o":2.8,"t":"2026-10-21T16:15:00Z","v":1979,"vw":2.798517},{"c":2.81,"h":2.815,"l":2.795,"n":83,"o":2.8,"t":"2026-10-21T16:30:00Z","v":5248,"vw":2.805679},{"c":2.81,"h":2.81,"l":2.805,"n":21,"o":2.805,"t":"2026-10-21T16:45:00Z","v":1224,"vw":2.808182},{"c":2.805,"h":2.81,"l":2.8,"n":42,"o":2.81,"t":"2026-10-21T17:00:00Z","v":4723,"vw":2.804432},{"c":2.81,"h":2.81,"l":2.805,"n":9,"o":2.805,"t":"2026-10-21T17:15:00Z","v":703,"vw":2.806429},{"c":2.805,"h":2.81,"l":2.8046,"n":34,"o":2.805,"t":"2026-10-21T17:30:00Z","v":4416,"vw":2.805856},{"c":2.81,"h":2.81,"l":2.805,"n":35,"o":2.81,"t":"2026-10-21T17:45:00Z","v":2253,"vw":2.808889},{"c":2.805,"h":2.81,"l":2.8,"n":49,"o":2.805,"t":"2026-10-21T18:00:00Z","v":3067,"vw":2.80637},{"c":2.805,"h":2.81,"l":2.805,"n":21,"o":2.81,"t":"2026-10-21T18:15:00Z","v":1778,"vw":2.808125},{"c":2.81,"h":2.815,"l":2.805,"n":78,"o":2.81,"t":"2026-10-21T18:30:00Z","v":3922,"vw":2.809013},{"c":2.825,"h":2.84,"l":2.79,"n":216,"o":2.805,"t":"2026-10-21T18:45:00Z","v":28778,"vw":2.805775},{"c":2.825,"h":2.83,"l":2.82,"n":25,"o":2.825,"t":"2026-10-21T19:00:00Z","v":2211,"vw":2.824728},{"c":2.835,"h":2.84,"l":2.825,"n":80,"o":2.83,"t":"2026-10-21T19:15:00Z","v":11179,"vw":2.830016},{"c":2.855,"h":2.86,"l":2.84,"n":90,"o":2.84,"t":"2026-10-21T19:30:00Z","v":7429,"vw":2.848706},{"c":2.865,"h":2.87,"l":2.845,"n":358,"o":2.855,"t":"2026-10-21T19:45:00Z","v":35300,"vw":2.858968},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-21T20:00:00Z","v":19674,"vw":2.86},{"c":2.815,"h":2.83,"l":2.8,"n":20,"o":2.83,"t":"2026-10-22T13:30:00Z","v":2261,"vw":2.822021},{"c":2.8,"h":2.81,"l":2.795,"n":39,"o":2.8,"t":"2026-10-22T13:45:00Z","v":1681,"vw":2.800455},{"c":2.79,"h":2.815,"l":2.79,"n":11,"o":2.815,"t":"2026-10-22T14:00:00Z","v":805,"vw":2.801299},{"c":2.81,"h":2.83,"l":2.8,"n":171,"o":2.8,"t":"2026-10-22T14:15:00Z","v":8652,"vw":2.816013},{"c":2.815,"h":2.815,"l":2.8002,"n":84,"o":2.805,"t":"2026-10-22T14:30:00Z","v":5819,"vw":2.809491},{"c":2.81,"h":2.81,"l":2.81,"n":38,"o":2.81,"t":"2026-10-22T14:45:00Z","v":3040,"vw":2.81},{"c":2.825,"h":2.825,"l":2.805,"n":157,"o":2.81,"t":"2026-10-22T15:00:00Z","v":12579,"vw":2.812378},{"c":2.835,"h":2.835,"l":2.825,"n":120,"o":2.825,"t":"2026-10-22T15:15:00Z","v":15866,"vw":2.831957},{"c":2.825,"h":2.835,"l":2.825,"n":144,"o":2.835,"t":"2026-10-22T15:30:00Z","v":27097,"vw":2.831092},{"c":2.845,"h":2.845,"l":2.825,"n":92,"o":2.825,"t":"2026-10-22T15:45:00Z","v":5402,"vw":2.836472},{"c":2.845,"h":2.855,"l":2.845,"n":43,"o":2.85,"t":"2026-10-22T16:00:00Z","v":3925,"vw":2.848518},{"c":2.86,"h":2.86,"l":2.845,"n":30,"o":2.845,"t":"2026-10-22T16:15:00Z","v":1477,"vw":2.852},{"c":2.875,"h":2.884,"l":2.86,"n":91,"o":2.86,"t":"2026-10-22T16:30:00Z","v":8852,"vw":2.871238},{"c":2.865,"h":2.89,"l":2.865,"n":166,"o":2.875,"t":"2026-10-22T16:45:00Z","v":12570,"vw":2.882861},{"c":2.86,"h":2.865,"l":2.86,"n":63,"o":2.865,"t":"2026-10-22T17:00:00Z","v":7188,"vw":2.862772},{"c":2.845,"h":2.855,"l":2.84,"n":80,"o":2.85,"t":"2026-10-22T17:15:00Z","v":10737,"vw":2.851342},{"c":2.845,"h":2.845,"l":2.845,"n":19,"o":2.845,"t":"2026-10-22T17:30:00Z","v":890,"vw":2.845},{"c":2.835,"h":2.855,"l":2.83,"n":102,"o":2.845,"t":"2026-10-22T17:45:00Z","v":10509,"vw":2.844336},{"c":2.84,"h":2.845,"l":2.815,"n":146,"o":2.83,"t":"2026-10-22T18:00:00Z","v":12113,"vw":2.827972},{"c":2.86,"h":2.86,"l":2.84,"n":153,"o":2.845,"t":"2026-10-22T18:15:00Z","v":13504,"vw":2.84573},{"c":2.87,"h":2.875,"l":2.87,"n":33,"o":2.87,"t":"2026-10-22T18:30:00Z","v":2497,"vw":2.873425},{"c":2.865,"h":2.875,"l":2.865,"n":120,"o":2.875,"t":"2026-10-22T18:45:00Z","v":3146,"vw":2.870111},{"c":2.865,"h":2.865,"l":2.86,"n":58,"o":2.86,"t":"2026-10-22T19:00:00Z","v":2870,"vw":2.8645},{"c":2.86,"h":2.865,"l":2.86,"n":50,"o":2.865,"t":"2026-10-22T19:15:00Z","v":2552,"vw":2.862333},{"c":2.785,"h":2.855,"l":2.775,"n":125,"o":2.85,"t":"2026-10-22T19:30:00Z","v":14138,"vw":2.808888},{"c":2.75,"h":2.78,"l":2.75,"n":308,"o":2.78,"t":"2026-10-22T19:45:00Z","v":24562,"vw":2.767088},{"c":2.77,"h":2.77,"l":2.76,"n":6,"o":2.76,"t":"2026-10-22T20:00:00Z","v":28455,"vw":2.761424}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.375,"strike":5.870873848330285,"iv":3.0947692576360044,"gamma":0.15580298779052737,"theta":-0.015449305977344329,"vega":0.002885119763674127,"rho":0.0004694457633951011,"breakevenPct":125.48281040903555},{"delta":0.4,"premium":0.3972276935900632,"strike":4.72215383012421,"iv":2.660317394698027,"gamma":0.1877640332721356,"theta":-0.013524746625935486,"vega":0.002918123898446921,"rho":0.0005613548053860998,"breakevenPct":84.81521746260914},{"delta":0.45,"premium":0.42914372705683823,"strike":4.323203411789522,"iv":2.4405297116283635,"gamma":0.21143296805272166,"theta":-0.012371291217329475,"vega":0.002896916735350526,"rho":0.0006457695404592763,"breakevenPct":71.56487865871338},{"delta":0.5,"premium":0.4610597605236132,"strike":3.924252993454835,"iv":2.2207420285587,"gamma":0.23510190283330773,"theta":-0.011217835808723464,"vega":0.0028757095722541305,"rho":0.0007301842755324528,"breakevenPct":58.31453985481762},{"delta":0.55,"premium":0.49297579399038827,"strike":3.5253025751201466,"iv":2.0009543454890357,"gamma":0.2587708376138938,"theta":-0.01006438040011745,"vega":0.0028545024091577356,"rho":0.0008145990106056293,"breakevenPct":45.06420105092184},{"delta":0.6,"premium":0.5248918274571632,"strike":3.1263521567854595,"iv":1.781166662419372,"gamma":0.28243977239447987,"theta":-0.00891092499151144,"vega":0.0028332952460613406,"rho":0.0008990137456788058,"breakevenPct":31.813862247026094},{"delta":0.65,"premium":0.5568078609239382,"strike":2.7274017384507716,"iv":1.5613789793497082,"gamma":0.30610870717506594,"theta":-0.0077574695829054265,"vega":0.002812088082964945,"rho":0.0009834284807519822,"breakevenPct":18.56352344313032}],"put":[{"delta":0.35,"premium":0.7077269436208138,"strike":2.6657337594166366,"iv":2.4333020595212096,"gamma":0.17305268605742657,"theta":-0.01104712976818368,"vega":0.0026035709903594953,"rho":-0.0013379264785522188,"breakevenPct":29.337766037611686},{"delta":0.4,"premium":0.8323046632013469,"strike":2.8573917895405336,"iv":2.323876588451781,"gamma":0.1672568869268319,"theta":-0.010197786078885607,"vega":0.0024461555005365135,"rho":-0.0015471020425573082,"breakevenPct":26.943770426677812},{"delta":0.45,"premium":0.9568823827818798,"strike":3.0490498196644302,"iv":2.2144511173823522,"gamma":0.16146108779623725,"theta":-0.009348442389587534,"vega":0.0022887400107135317,"rho":-0.0017562776065623976,"breakevenPct":24.549774815743937},{"delta":0.5,"premium":1.0814601023624126,"strike":3.2407078497883273,"iv":2.105025646312923,"gamma":0.1556652886656426,"theta":-0.008499098700289462,"vega":0.00213132452089055,"rho":-0.001965453170567487,"breakevenPct":22.155779204810067},{"delta":0.55,"premium":1.2060378219429455,"strike":3.432365879912224,"iv":1.9956001752434944,"gamma":0.14986948953504795,"theta":-0.00764975501099139,"vega":0.001973909031067568,"rho":-0.0021746287345725764,"breakevenPct":19.76178359387619},{"delta":0.6,"premium":1.3306155415234784,"strike":3.6240239100361205,"iv":1.8861747041740657,"gamma":0.14407369040445328,"theta":-0.00680041132169332,"vega":0.0018164935412445867,"rho":-0.0023838042985776654,"breakevenPct":17.36778798294232},{"delta":0.65,"premium":1.4551932611040113,"strike":3.8156819401600175,"iv":1.7767492331046366,"gamma":0.13827789127385864,"theta":-0.005951067632395246,"vega":0.0016590780514216046,"rho":-0.002592979862582755,"breakevenPct":14.973792372008443},{"delta":0.7,"premium":1.5797709806845441,"strike":4.007339970283914,"iv":1.667323762035208,"gamma":0.13248209214326398,"theta":-0.005101723943097176,"vega":0.001501662561598623,"rho":-0.0028021554265878442,"breakevenPct":12.579796761074572},{"delta":0.75,"premium":1.704348700265077,"strike":4.198998000407811,"iv":1.5578982909657793,"gamma":0.12668629301266932,"theta":-0.004252380253799104,"vega":0.0013442470717756412,"rho":-0.0030113309905929336,"breakevenPct":10.185801150140698},{"delta":0.8,"premium":1.8289264198456099,"strike":4.390656030531708,"iv":1.4484728198963503,"gamma":0.12089049388207468,"theta":-0.0034030365645010326,"vega":0.0011868315819526594,"rho":-0.0032205065545980226,"breakevenPct":7.791805539206823},{"delta":0.85,"premium":1.9535041394261428,"strike":4.582314060655604,"iv":1.3390473488269217,"gamma":0.11509469475148003,"theta":-0.002553692875202962,"vega":0.0010294160921296778,"rho":-0.0034296821186031116,"breakevenPct":5.397809928272956},{"delta":0.9,"premium":2.078081859006676,"strike":4.773972090779502,"iv":1.2296218777574928,"gamma":0.10929889562088536,"theta":-0.0017043491859048878,"vega":0.0008720006023066958,"rho":-0.0036388576826082014,"breakevenPct":3.003814317339078}]},"raw":{"call":[{"delta":0.35,"premium":0.375,"strike":5.870873848330285,"iv":3.0947692576360044,"gamma":0.15580298779052737,"theta":-0.015449305977344329,"vega":0.002885119763674127,"rho":0.0004694457633951011,"breakevenPct":125.48281040903555},{"delta":0.4,"premium":0.3972276935900632,"strike":4.72215383012421,"iv":2.660317394698027,"gamma":0.1877640332721356,"theta":-0.013524746625935486,"vega":0.002918123898446921,"rho":0.0005613548053860998,"breakevenPct":84.81521746260914},{"delta":0.45,"premium":0.42914372705683823,"strike":4.323203411789522,"iv":2.4405297116283635,"gamma":0.21143296805272166,"theta":-0.012371291217329475,"vega":0.002896916735350526,"rho":0.0006457695404592763,"breakevenPct":71.56487865871338},{"delta":0.5,"premium":0.4610597605236132,"strike":3.924252993454835,"iv":2.2207420285587,"gamma":0.23510190283330773,"theta":-0.011217835808723464,"vega":0.0028757095722541305,"rho":0.0007301842755324528,"breakevenPct":58.31453985481762},{"delta":0.55,"premium":0.49297579399038827,"strike":3.5253025751201466,"iv":2.0009543454890357,"gamma":0.2587708376138938,"theta":-0.01006438040011745,"vega":0.0028545024091577356,"rho":0.0008145990106056293,"breakevenPct":45.06420105092184},{"delta":0.6,"premium":0.5248918274571632,"strike":3.1263521567854595,"iv":1.781166662419372,"gamma":0.28243977239447987,"theta":-0.00891092499151144,"vega":0.0028332952460613406,"rho":0.0008990137456788058,"breakevenPct":31.813862247026094},{"delta":0.65,"premium":0.5568078609239382,"strike":2.7274017384507716,"iv":1.5613789793497082,"gamma":0.30610870717506594,"theta":-0.0077574695829054265,"vega":0.002812088082964945,"rho":0.0009834284807519822,"breakevenPct":18.56352344313032}],"put":[{"delta":0.35,"premium":0.7077269436208138,"strike":2.6657337594166366,"iv":2.4333020595212096,"gamma":0.17305268605742657,"theta":-0.01104712976818368,"vega":0.0026035709903594953,"rho":-0.0013379264785522188,"breakevenPct":29.337766037611686},{"delta":0.4,"premium":0.8323046632013469,"strike":2.8573917895405336,"iv":2.323876588451781,"gamma":0.1672568869268319,"theta":-0.010197786078885607,"vega":0.0024461555005365135,"rho":-0.0015471020425573082,"breakevenPct":26.943770426677812},{"delta":0.45,"premium":0.9568823827818798,"strike":3.0490498196644302,"iv":2.2144511173823522,"gamma":0.16146108779623725,"theta":-0.009348442389587534,"vega":0.0022887400107135317,"rho":-0.0017562776065623976,"breakevenPct":24.549774815743937},{"delta":0.5,"premium":1.0814601023624126,"strike":3.2407078497883273,"iv":2.105025646312923,"gamma":0.1556652886656426,"theta":-0.008499098700289462,"vega":0.00213132452089055,"rho":-0.001965453170567487,"breakevenPct":22.155779204810067},{"delta":0.55,"premium":1.2060378219429455,"strike":3.432365879912224,"iv":1.9956001752434944,"gamma":0.14986948953504795,"theta":-0.00764975501099139,"vega":0.001973909031067568,"rho":-0.0021746287345725764,"breakevenPct":19.76178359387619},{"delta":0.6,"premium":1.3306155415234784,"strike":3.6240239100361205,"iv":1.8861747041740657,"gamma":0.14407369040445328,"theta":-0.00680041132169332,"vega":0.0018164935412445867,"rho":-0.0023838042985776654,"breakevenPct":17.36778798294232},{"delta":0.65,"premium":1.4551932611040113,"strike":3.8156819401600175,"iv":1.7767492331046366,"gamma":0.13827789127385864,"theta":-0.005951067632395246,"vega":0.0016590780514216046,"rho":-0.002592979862582755,"breakevenPct":14.973792372008443},{"delta":0.7,"premium":1.5797709806845441,"strike":4.007339970283914,"iv":1.667323762035208,"gamma":0.13248209214326398,"theta":-0.005101723943097176,"vega":0.001501662561598623,"rho":-0.0028021554265878442,"breakevenPct":12.579796761074572},{"delta":0.75,"premium":1.704348700265077,"strike":4.198998000407811,"iv":1.5578982909657793,"gamma":0.12668629301266932,"theta":-0.004252380253799104,"vega":0.0013442470717756412,"rho":-0.0030113309905929336,"breakevenPct":10.185801150140698},{"delta":0.8,"premium":1.8289264198456099,"strike":4.390656030531708,"iv":1.4484728198963503,"gamma":0.12089049388207468,"theta":-0.0034030365645010326,"vega":0.0011868315819526594,"rho":-0.0032205065545980226,"breakevenPct":7.791805539206823},{"delta":0.85,"premium":1.9535041394261428,"strike":4.582314060655604,"iv":1.3390473488269217,"gamma":0.11509469475148003,"theta":-0.002553692875202962,"vega":0.0010294160921296778,"rho":-0.0034296821186031116,"breakevenPct":5.397809928272956},{"delta":0.9,"premium":2.078081859006676,"strike":4.773972090779502,"iv":1.2296218777574928,"gamma":0.10929889562088536,"theta":-0.0017043491859048878,"vega":0.0008720006023066958,"rho":-0.0036388576826082014,"breakevenPct":3.003814317339078}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}