{"symbol":"GOGO","url":"https://intraalpha.com/companies/GOGO","capturedAt":"2026-10-23T02:01:27.231Z","state":"ready","quote":{"symbol":"GOGO","last_price":2.11,"prev_close":2.08,"regular_close":2.11,"change":0.03,"change_pct":1.4423,"regular_change":0.03,"regular_change_pct":1.4423,"extended_change":0,"extended_change_pct":0,"bid":2.06,"ask":2.15,"bid_size":100,"ask_size":100,"volume":1981874,"vwap":2.083694,"open":2.07,"high":2.12,"low":2.0249,"close":2.11,"trade_count":6679,"last_trade_at":"2026-10-22T20:27:41.526115452Z","last_quote_at":"2026-10-22T22:55:17.90051153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GOGO","fetched_at":"2026-10-23T02:01:26.646899+00:00","name":"Gogo Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Gogo Inc., provides inflight broadband connectivity and wireless entertainment services to the aviation industry in the United States and internationally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":281856000,"ebitda":175476000,"pe_ratio":null,"peg_ratio":-0.43,"book_value":0.891,"dividend_per_share":null,"dividend_yield":null,"eps":-0.01,"revenue_ttm":903276000,"gross_profit_ttm":375797000,"profit_margin":-0.0009,"operating_margin_ttm":0.141,"return_on_assets_ttm":0.056,"return_on_equity_ttm":-0.0076,"quarterly_earnings_growth":0.072,"quarterly_revenue_growth":-0.014,"analyst_target_price":8.5,"analyst_number":0,"beta":1.222,"fifty_two_week_high":9.93,"fifty_two_week_low":1.96,"fifty_day_ma":2.459,"two_hundred_day_ma":3.762,"shares_outstanding":135508000,"forward_pe":3.709,"price_to_sales":0.312,"price_to_book":2.582,"ev_to_revenue":1.25,"ev_to_ebitda":7.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:26.646899+00:00"},"optionObservedAt":"2026-10-22T19:54:40.106Z","bars":[{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-16T11:55:00Z","v":1098,"vw":2.26},{"c":2.17,"h":2.25,"l":2.17,"n":95,"o":2.23,"t":"2026-10-16T13:30:00Z","v":29462,"vw":2.223356},{"c":2.19,"h":2.195,"l":2.18,"n":45,"o":2.18,"t":"2026-10-16T13:35:00Z","v":7657,"vw":2.183051},{"c":2.19,"h":2.19,"l":2.175,"n":105,"o":2.19,"t":"2026-10-16T13:40:00Z","v":16143,"vw":2.181602},{"c":2.18,"h":2.19,"l":2.18,"n":72,"o":2.19,"t":"2026-10-16T13:45:00Z","v":5875,"vw":2.186598},{"c":2.175,"h":2.18,"l":2.17,"n":76,"o":2.18,"t":"2026-10-16T13:50:00Z","v":6387,"vw":2.172527},{"c":2.205,"h":2.21,"l":2.17,"n":93,"o":2.17,"t":"2026-10-16T13:55:00Z","v":11691,"vw":2.188157},{"c":2.21,"h":2.215,"l":2.205,"n":80,"o":2.205,"t":"2026-10-16T14:00:00Z","v":5440,"vw":2.209667},{"c":2.2158,"h":2.2158,"l":2.215,"n":37,"o":2.215,"t":"2026-10-16T14:05:00Z","v":2529,"vw":2.215223},{"c":2.245,"h":2.245,"l":2.21,"n":127,"o":2.21,"t":"2026-10-16T14:10:00Z","v":24032,"vw":2.226028},{"c":2.235,"h":2.24,"l":2.235,"n":45,"o":2.24,"t":"2026-10-16T14:15:00Z","v":4947,"vw":2.238509},{"c":2.235,"h":2.24,"l":2.23,"n":41,"o":2.235,"t":"2026-10-16T14:20:00Z","v":3919,"vw":2.236168},{"c":2.23,"h":2.235,"l":2.23,"n":40,"o":2.235,"t":"2026-10-16T14:25:00Z","v":5041,"vw":2.233066},{"c":2.225,"h":2.235,"l":2.225,"n":103,"o":2.23,"t":"2026-10-16T14:30:00Z","v":13957,"vw":2.226099},{"c":2.225,"h":2.23,"l":2.22,"n":60,"o":2.23,"t":"2026-10-16T14:35:00Z","v":4954,"vw":2.222799},{"c":2.225,"h":2.23,"l":2.22,"n":47,"o":2.225,"t":"2026-10-16T14:40:00Z","v":2862,"vw":2.225},{"c":2.215,"h":2.23,"l":2.215,"n":91,"o":2.225,"t":"2026-10-16T14:45:00Z","v":10624,"vw":2.2218},{"c":2.21,"h":2.22,"l":2.21,"n":97,"o":2.215,"t":"2026-10-16T14:50:00Z","v":5988,"vw":2.214675},{"c":2.2,"h":2.2,"l":2.195,"n":101,"o":2.2,"t":"2026-10-16T14:55:00Z","v":8203,"vw":2.198901},{"c":2.215,"h":2.215,"l":2.195,"n":107,"o":2.205,"t":"2026-10-16T15:00:00Z","v":12354,"vw":2.20363},{"c":2.215,"h":2.215,"l":2.215,"n":30,"o":2.215,"t":"2026-10-16T15:05:00Z","v":2819,"vw":2.215},{"c":2.215,"h":2.215,"l":2.205,"n":111,"o":2.21,"t":"2026-10-16T15:10:00Z","v":12743,"vw":2.210385},{"c":2.22,"h":2.225,"l":2.22,"n":74,"o":2.22,"t":"2026-10-16T15:15:00Z","v":7438,"vw":2.222494},{"c":2.22,"h":2.225,"l":2.22,"n":55,"o":2.225,"t":"2026-10-16T15:20:00Z","v":3971,"vw":2.221529},{"c":2.225,"h":2.225,"l":2.22,"n":75,"o":2.22,"t":"2026-10-16T15:25:00Z","v":4097,"vw":2.223825},{"c":2.225,"h":2.225,"l":2.22,"n":49,"o":2.22,"t":"2026-10-16T15:30:00Z","v":2667,"vw":2.222535},{"c":2.225,"h":2.225,"l":2.22,"n":98,"o":2.22,"t":"2026-10-16T15:35:00Z","v":7202,"vw":2.223877},{"c":2.225,"h":2.225,"l":2.22,"n":83,"o":2.22,"t":"2026-10-16T15:40:00Z","v":5986,"vw":2.222227},{"c":2.22,"h":2.225,"l":2.22,"n":69,"o":2.22,"t":"2026-10-16T15:45:00Z","v":12216,"vw":2.221563},{"c":2.235,"h":2.24,"l":2.205,"n":412,"o":2.22,"t":"2026-10-16T15:50:00Z","v":79964,"vw":2.218719},{"c":2.225,"h":2.235,"l":2.225,"n":217,"o":2.23,"t":"2026-10-16T15:55:00Z","v":28402,"vw":2.230262},{"c":2.225,"h":2.23,"l":2.225,"n":74,"o":2.225,"t":"2026-10-16T16:00:00Z","v":4971,"vw":2.225135},{"c":2.235,"h":2.24,"l":2.225,"n":118,"o":2.225,"t":"2026-10-16T16:05:00Z","v":17229,"vw":2.232239},{"c":2.24,"h":2.24,"l":2.23,"n":111,"o":2.235,"t":"2026-10-16T16:10:00Z","v":18693,"vw":2.235132},{"c":2.21,"h":2.235,"l":2.21,"n":220,"o":2.235,"t":"2026-10-16T16:15:00Z","v":35295,"vw":2.228446},{"c":2.215,"h":2.22,"l":2.215,"n":64,"o":2.215,"t":"2026-10-16T16:20:00Z","v":6151,"vw":2.21792},{"c":2.21,"h":2.215,"l":2.21,"n":70,"o":2.215,"t":"2026-10-16T16:25:00Z","v":8004,"vw":2.212621},{"c":2.215,"h":2.215,"l":2.205,"n":128,"o":2.21,"t":"2026-10-16T16:30:00Z","v":11804,"vw":2.208756},{"c":2.215,"h":2.22,"l":2.215,"n":43,"o":2.215,"t":"2026-10-16T16:35:00Z","v":3297,"vw":2.215233},{"c":2.205,"h":2.215,"l":2.2,"n":145,"o":2.215,"t":"2026-10-16T16:40:00Z","v":20722,"vw":2.209296},{"c":2.205,"h":2.215,"l":2.205,"n":123,"o":2.205,"t":"2026-10-16T16:45:00Z","v":26285,"vw":2.209771},{"c":2.205,"h":2.205,"l":2.205,"n":43,"o":2.205,"t":"2026-10-16T16:50:00Z","v":1843,"vw":2.205},{"c":2.2,"h":2.205,"l":2.2,"n":60,"o":2.2,"t":"2026-10-16T16:55:00Z","v":4498,"vw":2.202112},{"c":2.19,"h":2.205,"l":2.185,"n":225,"o":2.205,"t":"2026-10-16T17:00:00Z","v":37377,"vw":2.195747},{"c":2.195,"h":2.195,"l":2.185,"n":93,"o":2.19,"t":"2026-10-16T17:05:00Z","v":14991,"vw":2.189163},{"c":2.19,"h":2.195,"l":2.19,"n":51,"o":2.195,"t":"2026-10-16T17:10:00Z","v":7281,"vw":2.191621},{"c":2.18,"h":2.19,"l":2.18,"n":93,"o":2.19,"t":"2026-10-16T17:15:00Z","v":12313,"vw":2.188062},{"c":2.185,"h":2.187,"l":2.18,"n":105,"o":2.18,"t":"2026-10-16T17:20:00Z","v":10812,"vw":2.181537},{"c":2.2,"h":2.2,"l":2.185,"n":119,"o":2.185,"t":"2026-10-16T17:25:00Z","v":21956,"vw":2.189652},{"c":2.2,"h":2.2,"l":2.195,"n":52,"o":2.2,"t":"2026-10-16T17:30:00Z","v":8048,"vw":2.198284},{"c":2.195,"h":2.205,"l":2.195,"n":164,"o":2.2,"t":"2026-10-16T17:35:00Z","v":29225,"vw":2.199993},{"c":2.205,"h":2.205,"l":2.195,"n":68,"o":2.195,"t":"2026-10-16T17:40:00Z","v":4769,"vw":2.200147},{"c":2.195,"h":2.205,"l":2.195,"n":128,"o":2.205,"t":"2026-10-16T17:45:00Z","v":21127,"vw":2.199859},{"c":2.195,"h":2.2,"l":2.19,"n":88,"o":2.195,"t":"2026-10-16T17:50:00Z","v":7528,"vw":2.192002},{"c":2.185,"h":2.195,"l":2.185,"n":142,"o":2.19,"t":"2026-10-16T17:55:00Z","v":10882,"vw":2.187158},{"c":2.18,"h":2.185,"l":2.18,"n":78,"o":2.18,"t":"2026-10-16T18:00:00Z","v":5958,"vw":2.180304},{"c":2.175,"h":2.18,"l":2.17,"n":112,"o":2.18,"t":"2026-10-16T18:05:00Z","v":10398,"vw":2.178252},{"c":2.17,"h":2.17,"l":2.17,"n":97,"o":2.17,"t":"2026-10-16T18:10:00Z","v":13061,"vw":2.17},{"c":2.17,"h":2.18,"l":2.17,"n":54,"o":2.17,"t":"2026-10-16T18:15:00Z","v":3671,"vw":2.174514},{"c":2.165,"h":2.1701,"l":2.16,"n":138,"o":2.17,"t":"2026-10-16T18:20:00Z","v":30480,"vw":2.166214},{"c":2.165,"h":2.1689,"l":2.16,"n":75,"o":2.165,"t":"2026-10-16T18:25:00Z","v":9804,"vw":2.164349},{"c":2.155,"h":2.16,"l":2.15,"n":132,"o":2.16,"t":"2026-10-16T18:30:00Z","v":20288,"vw":2.157822},{"c":2.15,"h":2.155,"l":2.15,"n":101,"o":2.155,"t":"2026-10-16T18:35:00Z","v":5172,"vw":2.153655},{"c":2.15,"h":2.159,"l":2.15,"n":130,"o":2.155,"t":"2026-10-16T18:40:00Z","v":12800,"vw":2.152262},{"c":2.15,"h":2.155,"l":2.15,"n":89,"o":2.15,"t":"2026-10-16T18:45:00Z","v":5660,"vw":2.152294},{"c":2.15,"h":2.155,"l":2.15,"n":112,"o":2.155,"t":"2026-10-16T18:50:00Z","v":5551,"vw":2.154141},{"c":2.155,"h":2.16,"l":2.15,"n":124,"o":2.15,"t":"2026-10-16T18:55:00Z","v":7855,"vw":2.151573},{"c":2.135,"h":2.155,"l":2.132,"n":209,"o":2.15,"t":"2026-10-16T19:00:00Z","v":52404,"vw":2.137585},{"c":2.13,"h":2.14,"l":2.13,"n":107,"o":2.135,"t":"2026-10-16T19:05:00Z","v":6923,"vw":2.133981},{"c":2.145,"h":2.15,"l":2.13,"n":140,"o":2.13,"t":"2026-10-16T19:10:00Z","v":21625,"vw":2.138192},{"c":2.1491,"h":2.1491,"l":2.14,"n":126,"o":2.145,"t":"2026-10-16T19:15:00Z","v":13178,"vw":2.143278},{"c":2.135,"h":2.145,"l":2.135,"n":171,"o":2.145,"t":"2026-10-16T19:20:00Z","v":20123,"vw":2.140201},{"c":2.135,"h":2.139,"l":2.135,"n":134,"o":2.135,"t":"2026-10-16T19:25:00Z","v":7313,"vw":2.135416},{"c":2.145,"h":2.145,"l":2.135,"n":152,"o":2.135,"t":"2026-10-16T19:30:00Z","v":20368,"vw":2.140018},{"c":2.13,"h":2.145,"l":2.13,"n":165,"o":2.14,"t":"2026-10-16T19:35:00Z","v":14077,"vw":2.138431},{"c":2.135,"h":2.14,"l":2.13,"n":155,"o":2.1399,"t":"2026-10-16T19:40:00Z","v":12577,"vw":2.132461},{"c":2.135,"h":2.1361,"l":2.13,"n":241,"o":2.135,"t":"2026-10-16T19:45:00Z","v":13531,"vw":2.134644},{"c":2.125,"h":2.13,"l":2.12,"n":396,"o":2.13,"t":"2026-10-16T19:50:00Z","v":33458,"vw":2.126616},{"c":2.135,"h":2.14,"l":2.125,"n":803,"o":2.125,"t":"2026-10-16T19:55:00Z","v":91739,"vw":2.134555},{"c":2.13,"h":2.13,"l":2.13,"n":12,"o":2.13,"t":"2026-10-16T20:00:00Z","v":177295,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-16T21:30:00Z","v":500,"vw":2.12},{"c":2.1202,"h":2.1202,"l":2.1202,"n":2,"o":2.1202,"t":"2026-10-16T21:35:00Z","v":277,"vw":2.1202},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-16T22:35:00Z","v":951,"vw":2.15},{"c":2.1501,"h":2.1501,"l":2.15,"n":2,"o":2.15,"t":"2026-10-16T22:40:00Z","v":600,"vw":2.15005},{"c":2.15,"h":2.15,"l":2.125,"n":8,"o":2.15,"t":"2026-10-16T22:45:00Z","v":3981,"vw":2.13828},{"c":2.1454,"h":2.1454,"l":2.1454,"n":1,"o":2.1454,"t":"2026-10-19T12:25:00Z","v":2500,"vw":2.1454},{"c":2.1,"h":2.13,"l":2.09,"n":72,"o":2.13,"t":"2026-10-19T13:30:00Z","v":29421,"vw":2.123226},{"c":2.115,"h":2.115,"l":2.09,"n":99,"o":2.1,"t":"2026-10-19T13:35:00Z","v":14098,"vw":2.101316},{"c":2.115,"h":2.115,"l":2.115,"n":15,"o":2.115,"t":"2026-10-19T13:40:00Z","v":1158,"vw":2.115},{"c":2.105,"h":2.116,"l":2.105,"n":124,"o":2.115,"t":"2026-10-19T13:45:00Z","v":24028,"vw":2.110661},{"c":2.085,"h":2.11,"l":2.085,"n":44,"o":2.105,"t":"2026-10-19T13:50:00Z","v":9073,"vw":2.091894},{"c":2.08,"h":2.09,"l":2.08,"n":51,"o":2.08,"t":"2026-10-19T13:55:00Z","v":7216,"vw":2.084022},{"c":2.095,"h":2.1,"l":2.08,"n":65,"o":2.08,"t":"2026-10-19T14:00:00Z","v":29957,"vw":2.090311},{"c":2.08,"h":2.095,"l":2.08,"n":152,"o":2.095,"t":"2026-10-19T14:05:00Z","v":22085,"vw":2.087221},{"c":2.085,"h":2.085,"l":2.075,"n":85,"o":2.075,"t":"2026-10-19T14:10:00Z","v":10657,"vw":2.07873},{"c":2.095,"h":2.095,"l":2.09,"n":38,"o":2.09,"t":"2026-10-19T14:15:00Z","v":2757,"vw":2.091191},{"c":2.09,"h":2.095,"l":2.09,"n":23,"o":2.095,"t":"2026-10-19T14:20:00Z","v":4046,"vw":2.094523},{"c":2.095,"h":2.095,"l":2.09,"n":25,"o":2.09,"t":"2026-10-19T14:25:00Z","v":1772,"vw":2.093182},{"c":2.08,"h":2.091,"l":2.08,"n":66,"o":2.091,"t":"2026-10-19T14:30:00Z","v":7320,"vw":2.084859},{"c":2.075,"h":2.085,"l":2.07,"n":69,"o":2.085,"t":"2026-10-19T14:35:00Z","v":5721,"vw":2.078321},{"c":2.075,"h":2.08,"l":2.07,"n":73,"o":2.07,"t":"2026-10-19T14:40:00Z","v":8184,"vw":2.074649},{"c":2.075,"h":2.0793,"l":2.07,"n":44,"o":2.075,"t":"2026-10-19T14:45:00Z","v":6411,"vw":2.076386},{"c":2.055,"h":2.075,"l":2.055,"n":103,"o":2.075,"t":"2026-10-19T14:50:00Z","v":32152,"vw":2.067137},{"c":2.065,"h":2.065,"l":2.055,"n":83,"o":2.06,"t":"2026-10-19T14:55:00Z","v":19553,"vw":2.059958},{"c":2.075,"h":2.075,"l":2.065,"n":82,"o":2.065,"t":"2026-10-19T15:00:00Z","v":8966,"vw":2.06943},{"c":2.085,"h":2.085,"l":2.075,"n":55,"o":2.075,"t":"2026-10-19T15:05:00Z","v":16358,"vw":2.079881},{"c":2.0899,"h":2.09,"l":2.085,"n":49,"o":2.085,"t":"2026-10-19T15:10:00Z","v":3098,"vw":2.088608},{"c":2.085,"h":2.09,"l":2.085,"n":45,"o":2.09,"t":"2026-10-19T15:15:00Z","v":2089,"vw":2.087427},{"c":2.085,"h":2.0888,"l":2.08,"n":62,"o":2.085,"t":"2026-10-19T15:20:00Z","v":3501,"vw":2.085007},{"c":2.085,"h":2.0876,"l":2.075,"n":108,"o":2.085,"t":"2026-10-19T15:25:00Z","v":21685,"vw":2.079549},{"c":2.085,"h":2.085,"l":2.08,"n":27,"o":2.085,"t":"2026-10-19T15:30:00Z","v":2135,"vw":2.082848},{"c":2.085,"h":2.085,"l":2.08,"n":56,"o":2.08,"t":"2026-10-19T15:35:00Z","v":4140,"vw":2.084491},{"c":2.085,"h":2.0876,"l":2.08,"n":51,"o":2.085,"t":"2026-10-19T15:40:00Z","v":3636,"vw":2.08359},{"c":2.085,"h":2.089,"l":2.08,"n":42,"o":2.08,"t":"2026-10-19T15:45:00Z","v":3156,"vw":2.085951},{"c":2.085,"h":2.085,"l":2.08,"n":41,"o":2.08,"t":"2026-10-19T15:50:00Z","v":2783,"vw":2.084116},{"c":2.085,"h":2.09,"l":2.08,"n":46,"o":2.085,"t":"2026-10-19T15:55:00Z","v":2480,"vw":2.084245},{"c":2.08,"h":2.085,"l":2.07,"n":89,"o":2.08,"t":"2026-10-19T16:00:00Z","v":12299,"vw":2.077656},{"c":2.06,"h":2.07,"l":2.06,"n":48,"o":2.07,"t":"2026-10-19T16:05:00Z","v":5335,"vw":2.065927},{"c":2.06,"h":2.065,"l":2.06,"n":42,"o":2.06,"t":"2026-10-19T16:10:00Z","v":4809,"vw":2.060313},{"c":2.065,"h":2.065,"l":2.06,"n":45,"o":2.065,"t":"2026-10-19T16:15:00Z","v":5641,"vw":2.063687},{"c":2.065,"h":2.065,"l":2.06,"n":49,"o":2.06,"t":"2026-10-19T16:20:00Z","v":9964,"vw":2.063957},{"c":2.08,"h":2.08,"l":2.065,"n":65,"o":2.065,"t":"2026-10-19T16:25:00Z","v":7894,"vw":2.070146},{"c":2.075,"h":2.075,"l":2.07,"n":94,"o":2.07,"t":"2026-10-19T16:30:00Z","v":27043,"vw":2.070515},{"c":2.065,"h":2.07,"l":2.06,"n":45,"o":2.07,"t":"2026-10-19T16:35:00Z","v":3566,"vw":2.065303},{"c":2.06,"h":2.065,"l":2.06,"n":25,"o":2.065,"t":"2026-10-19T16:40:00Z","v":3264,"vw":2.063492},{"c":2.06,"h":2.065,"l":2.06,"n":23,"o":2.065,"t":"2026-10-19T16:45:00Z","v":1561,"vw":2.06057},{"c":2.06,"h":2.06,"l":2.06,"n":27,"o":2.06,"t":"2026-10-19T16:50:00Z","v":2840,"vw":2.06},{"c":2.06,"h":2.0677,"l":2.06,"n":51,"o":2.06,"t":"2026-10-19T16:55:00Z","v":5098,"vw":2.062075},{"c":2.055,"h":2.06,"l":2.05,"n":52,"o":2.06,"t":"2026-10-19T17:00:00Z","v":5502,"vw":2.0573},{"c":2.04,"h":2.055,"l":2.04,"n":93,"o":2.0502,"t":"2026-10-19T17:05:00Z","v":29656,"vw":2.049993},{"c":2.04,"h":2.045,"l":2.04,"n":15,"o":2.04,"t":"2026-10-19T17:10:00Z","v":1139,"vw":2.041098},{"c":2.035,"h":2.04,"l":2.03,"n":89,"o":2.04,"t":"2026-10-19T17:15:00Z","v":15284,"vw":2.03648},{"c":2.03,"h":2.035,"l":2.03,"n":37,"o":2.035,"t":"2026-10-19T17:20:00Z","v":2053,"vw":2.033514},{"c":2.03,"h":2.035,"l":2.03,"n":28,"o":2.035,"t":"2026-10-19T17:25:00Z","v":1711,"vw":2.033738},{"c":2.035,"h":2.0352,"l":2.025,"n":134,"o":2.035,"t":"2026-10-19T17:30:00Z","v":48442,"vw":2.031697},{"c":2.015,"h":2.03,"l":2.015,"n":130,"o":2.03,"t":"2026-10-19T17:35:00Z","v":14485,"vw":2.022292},{"c":2.01,"h":2.02,"l":2.01,"n":95,"o":2.015,"t":"2026-10-19T17:40:00Z","v":16871,"vw":2.011278},{"c":1.99,"h":2.005,"l":1.99,"n":92,"o":2.005,"t":"2026-10-19T17:45:00Z","v":19089,"vw":1.998031},{"c":1.985,"h":1.9905,"l":1.985,"n":87,"o":1.99,"t":"2026-10-19T17:50:00Z","v":12294,"vw":1.985892},{"c":1.98,"h":1.985,"l":1.98,"n":66,"o":1.985,"t":"2026-10-19T17:55:00Z","v":21814,"vw":1.981089},{"c":1.985,"h":1.99,"l":1.98,"n":83,"o":1.985,"t":"2026-10-19T18:00:00Z","v":11583,"vw":1.984028},{"c":1.975,"h":1.985,"l":1.97,"n":117,"o":1.985,"t":"2026-10-19T18:05:00Z","v":24579,"vw":1.977213},{"c":1.965,"h":1.9799,"l":1.965,"n":76,"o":1.975,"t":"2026-10-19T18:10:00Z","v":12382,"vw":1.969907},{"c":1.965,"h":1.965,"l":1.96,"n":59,"o":1.965,"t":"2026-10-19T18:15:00Z","v":6378,"vw":1.963296},{"c":1.965,"h":1.965,"l":1.96,"n":82,"o":1.96,"t":"2026-10-19T18:20:00Z","v":9445,"vw":1.963579},{"c":1.96,"h":1.965,"l":1.96,"n":57,"o":1.965,"t":"2026-10-19T18:25:00Z","v":6308,"vw":1.961282},{"c":1.995,"h":1.995,"l":1.96,"n":216,"o":1.961,"t":"2026-10-19T18:30:00Z","v":71574,"vw":1.974219},{"c":1.995,"h":1.999,"l":1.99,"n":59,"o":1.995,"t":"2026-10-19T18:35:00Z","v":6260,"vw":1.99567},{"c":1.995,"h":2,"l":1.99,"n":109,"o":1.995,"t":"2026-10-19T18:40:00Z","v":33148,"vw":1.996958},{"c":2.005,"h":2.005,"l":1.995,"n":132,"o":1.995,"t":"2026-10-19T18:45:00Z","v":21687,"vw":2.001112},{"c":2.005,"h":2.005,"l":2,"n":69,"o":2,"t":"2026-10-19T18:50:00Z","v":8734,"vw":2.001133},{"c":2.005,"h":2.005,"l":2,"n":65,"o":2.0015,"t":"2026-10-19T18:55:00Z","v":3974,"vw":2.001509},{"c":2,"h":2.01,"l":2,"n":87,"o":2,"t":"2026-10-19T19:00:00Z","v":7993,"vw":2.003991},{"c":2,"h":2.005,"l":2,"n":109,"o":2.005,"t":"2026-10-19T19:05:00Z","v":10368,"vw":2.002111},{"c":2.02,"h":2.02,"l":1.995,"n":186,"o":2.005,"t":"2026-10-19T19:10:00Z","v":53051,"vw":2.002853},{"c":2.015,"h":2.02,"l":2.01,"n":64,"o":2.01,"t":"2026-10-19T19:15:00Z","v":9864,"vw":2.014901},{"c":2.015,"h":2.02,"l":2.01,"n":68,"o":2.015,"t":"2026-10-19T19:20:00Z","v":6210,"vw":2.014555},{"c":2.01,"h":2.015,"l":2.01,"n":85,"o":2.015,"t":"2026-10-19T19:25:00Z","v":7971,"vw":2.012995},{"c":2.03,"h":2.03,"l":2.01,"n":161,"o":2.015,"t":"2026-10-19T19:30:00Z","v":42750,"vw":2.024019},{"c":2.045,"h":2.045,"l":2.03,"n":95,"o":2.03,"t":"2026-10-19T19:35:00Z","v":29249,"vw":2.039004},{"c":2.045,"h":2.05,"l":2.0447,"n":158,"o":2.045,"t":"2026-10-19T19:40:00Z","v":8313,"vw":2.045102},{"c":2.035,"h":2.05,"l":2.03,"n":239,"o":2.045,"t":"2026-10-19T19:45:00Z","v":33765,"vw":2.039246},{"c":2.005,"h":2.035,"l":2,"n":339,"o":2.03,"t":"2026-10-19T19:50:00Z","v":82924,"vw":2.01053},{"c":2.005,"h":2.015,"l":2,"n":680,"o":2.005,"t":"2026-10-19T19:55:00Z","v":94198,"vw":2.00639},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-10-19T20:00:00Z","v":320723,"vw":2.01},{"c":1.9951,"h":1.9951,"l":1.9951,"n":1,"o":1.9951,"t":"2026-10-19T20:10:00Z","v":100,"vw":1.9951},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T20:25:00Z","v":3101,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-20T11:00:00Z","v":200,"vw":2},{"c":1.995,"h":1.9999,"l":1.96,"n":64,"o":1.98,"t":"2026-10-20T13:30:00Z","v":8347,"vw":1.986935},{"c":2.01,"h":2.01,"l":1.995,"n":45,"o":1.995,"t":"2026-10-20T13:35:00Z","v":6955,"vw":2.002134},{"c":1.995,"h":2.01,"l":1.995,"n":95,"o":2.01,"t":"2026-10-20T13:40:00Z","v":22225,"vw":2.001397},{"c":2.025,"h":2.025,"l":2.0001,"n":71,"o":2.0001,"t":"2026-10-20T13:45:00Z","v":9973,"vw":2.005479},{"c":2.035,"h":2.04,"l":2.025,"n":46,"o":2.025,"t":"2026-10-20T13:50:00Z","v":7520,"vw":2.027131},{"c":2.035,"h":2.035,"l":2.03,"n":28,"o":2.035,"t":"2026-10-20T13:55:00Z","v":4445,"vw":2.034421},{"c":2.015,"h":2.035,"l":2.0111,"n":79,"o":2.0301,"t":"2026-10-20T14:00:00Z","v":12399,"vw":2.02242},{"c":2.015,"h":2.03,"l":2.01,"n":134,"o":2.015,"t":"2026-10-20T14:05:00Z","v":19157,"vw":2.024735},{"c":2.01,"h":2.02,"l":2.01,"n":49,"o":2.015,"t":"2026-10-20T14:10:00Z","v":3898,"vw":2.016616},{"c":2.015,"h":2.015,"l":2.01,"n":44,"o":2.015,"t":"2026-10-20T14:15:00Z","v":2075,"vw":2.014449},{"c":2.025,"h":2.025,"l":2.015,"n":134,"o":2.015,"t":"2026-10-20T14:20:00Z","v":7313,"vw":2.020885},{"c":2.035,"h":2.035,"l":2.02,"n":41,"o":2.02,"t":"2026-10-20T14:25:00Z","v":5864,"vw":2.027183},{"c":2.035,"h":2.035,"l":2.035,"n":54,"o":2.035,"t":"2026-10-20T14:30:00Z","v":6836,"vw":2.035},{"c":2.025,"h":2.035,"l":2.02,"n":46,"o":2.035,"t":"2026-10-20T14:35:00Z","v":5182,"vw":2.026185},{"c":2.045,"h":2.045,"l":2.025,"n":94,"o":2.025,"t":"2026-10-20T14:40:00Z","v":25834,"vw":2.035214},{"c":2.045,"h":2.055,"l":2.0406,"n":83,"o":2.045,"t":"2026-10-20T14:45:00Z","v":22423,"vw":2.047603},{"c":2.05,"h":2.055,"l":2.045,"n":53,"o":2.045,"t":"2026-10-20T14:50:00Z","v":4363,"vw":2.049762},{"c":2.054,"h":2.06,"l":2.05,"n":23,"o":2.055,"t":"2026-10-20T14:55:00Z","v":1674,"vw":2.05736},{"c":2.045,"h":2.055,"l":2.045,"n":104,"o":2.055,"t":"2026-10-20T15:00:00Z","v":3362,"vw":2.051818},{"c":2.045,"h":2.045,"l":2.045,"n":27,"o":2.045,"t":"2026-10-20T15:05:00Z","v":3732,"vw":2.045},{"c":2.025,"h":2.05,"l":2.025,"n":121,"o":2.045,"t":"2026-10-20T15:10:00Z","v":18932,"vw":2.038157},{"c":2.03,"h":2.03,"l":2.025,"n":51,"o":2.03,"t":"2026-10-20T15:15:00Z","v":4579,"vw":2.029745},{"c":2.025,"h":2.025,"l":2.025,"n":14,"o":2.025,"t":"2026-10-20T15:20:00Z","v":317,"vw":2.025},{"c":2.025,"h":2.0299,"l":2.0201,"n":27,"o":2.0201,"t":"2026-10-20T15:25:00Z","v":4301,"vw":2.025},{"c":2.015,"h":2.025,"l":2.015,"n":73,"o":2.025,"t":"2026-10-20T15:30:00Z","v":24652,"vw":2.021103},{"c":2.015,"h":2.015,"l":2.015,"n":31,"o":2.015,"t":"2026-10-20T15:35:00Z","v":2299,"vw":2.015},{"c":2.015,"h":2.02,"l":2.015,"n":116,"o":2.015,"t":"2026-10-20T15:40:00Z","v":19043,"vw":2.019915},{"c":2.025,"h":2.025,"l":2.02,"n":49,"o":2.02,"t":"2026-10-20T15:45:00Z","v":5384,"vw":2.020341},{"c":2.02,"h":2.025,"l":2.02,"n":27,"o":2.025,"t":"2026-10-20T15:50:00Z","v":3807,"vw":2.023784},{"c":2.029,"h":2.03,"l":2.02,"n":18,"o":2.025,"t":"2026-10-20T15:55:00Z","v":2606,"vw":2.026905},{"c":2.015,"h":2.02,"l":2.015,"n":55,"o":2.02,"t":"2026-10-20T16:00:00Z","v":6655,"vw":2.019394},{"c":2.015,"h":2.02,"l":2.015,"n":67,"o":2.015,"t":"2026-10-20T16:05:00Z","v":6607,"vw":2.019717},{"c":2.02,"h":2.02,"l":2.015,"n":43,"o":2.015,"t":"2026-10-20T16:10:00Z","v":3690,"vw":2.018603},{"c":2.025,"h":2.03,"l":2.0207,"n":57,"o":2.025,"t":"2026-10-20T16:15:00Z","v":14109,"vw":2.024394},{"c":2.025,"h":2.025,"l":2.025,"n":19,"o":2.025,"t":"2026-10-20T16:20:00Z","v":476,"vw":2.025},{"c":2.025,"h":2.025,"l":2.025,"n":70,"o":2.025,"t":"2026-10-20T16:25:00Z","v":1470,"vw":2.025},{"c":2.03,"h":2.03,"l":2.025,"n":22,"o":2.025,"t":"2026-10-20T16:30:00Z","v":3137,"vw":2.029444},{"c":2.03,"h":2.03,"l":2.03,"n":63,"o":2.03,"t":"2026-10-20T16:35:00Z","v":4512,"vw":2.03},{"c":2.035,"h":2.035,"l":2.035,"n":20,"o":2.035,"t":"2026-10-20T16:40:00Z","v":830,"vw":2.035},{"c":2.025,"h":2.035,"l":2.025,"n":32,"o":2.035,"t":"2026-10-20T16:45:00Z","v":2157,"vw":2.029417},{"c":2.025,"h":2.025,"l":2.0215,"n":8,"o":2.0215,"t":"2026-10-20T16:50:00Z","v":2682,"vw":2.024867},{"c":2.025,"h":2.025,"l":2.02,"n":18,"o":2.025,"t":"2026-10-20T16:55:00Z","v":768,"vw":2.023},{"c":2.025,"h":2.025,"l":2.02,"n":20,"o":2.02,"t":"2026-10-20T17:00:00Z","v":1640,"vw":2.021212},{"c":2.02,"h":2.025,"l":2.015,"n":90,"o":2.025,"t":"2026-10-20T17:05:00Z","v":9672,"vw":2.019944},{"c":2.025,"h":2.03,"l":2.0213,"n":29,"o":2.025,"t":"2026-10-20T17:10:00Z","v":1093,"vw":2.024556},{"c":2.028,"h":2.03,"l":2.028,"n":11,"o":2.03,"t":"2026-10-20T17:15:00Z","v":568,"vw":2.029074},{"c":2.025,"h":2.035,"l":2.025,"n":118,"o":2.025,"t":"2026-10-20T17:20:00Z","v":14243,"vw":2.029841},{"c":2.04,"h":2.045,"l":2.0202,"n":176,"o":2.03,"t":"2026-10-20T17:25:00Z","v":50575,"vw":2.032694},{"c":2.0312,"h":2.04,"l":2.03,"n":46,"o":2.035,"t":"2026-10-20T17:30:00Z","v":2137,"vw":2.035108},{"c":2.035,"h":2.04,"l":2.035,"n":45,"o":2.035,"t":"2026-10-20T17:35:00Z","v":1183,"vw":2.036943},{"c":2.055,"h":2.055,"l":2.04,"n":134,"o":2.04,"t":"2026-10-20T17:40:00Z","v":15604,"vw":2.044996},{"c":2.055,"h":2.055,"l":2.055,"n":8,"o":2.055,"t":"2026-10-20T17:45:00Z","v":434,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":15,"o":2.055,"t":"2026-10-20T17:50:00Z","v":629,"vw":2.055},{"c":2.05,"h":2.055,"l":2.05,"n":69,"o":2.055,"t":"2026-10-20T17:55:00Z","v":7794,"vw":2.050917},{"c":2.045,"h":2.055,"l":2.045,"n":50,"o":2.055,"t":"2026-10-20T18:00:00Z","v":9917,"vw":2.045938},{"c":2.045,"h":2.05,"l":2.045,"n":32,"o":2.045,"t":"2026-10-20T18:05:00Z","v":2757,"vw":2.047057},{"c":2.045,"h":2.045,"l":2.045,"n":27,"o":2.045,"t":"2026-10-20T18:10:00Z","v":1444,"vw":2.045},{"c":2.045,"h":2.05,"l":2.045,"n":42,"o":2.045,"t":"2026-10-20T18:15:00Z","v":3124,"vw":2.045225},{"c":2.045,"h":2.045,"l":2.035,"n":123,"o":2.04,"t":"2026-10-20T18:20:00Z","v":32439,"vw":2.04104},{"c":2.045,"h":2.045,"l":2.04,"n":15,"o":2.045,"t":"2026-10-20T18:25:00Z","v":775,"vw":2.043},{"c":2.035,"h":2.045,"l":2.035,"n":65,"o":2.045,"t":"2026-10-20T18:30:00Z","v":6164,"vw":2.039032},{"c":2.0361,"h":2.0361,"l":2.03,"n":22,"o":2.035,"t":"2026-10-20T18:35:00Z","v":9803,"vw":2.035784},{"c":2.035,"h":2.035,"l":2.03,"n":80,"o":2.03,"t":"2026-10-20T18:40:00Z","v":6430,"vw":2.030848},{"c":2.035,"h":2.035,"l":2.03,"n":50,"o":2.03,"t":"2026-10-20T18:45:00Z","v":5198,"vw":2.032147},{"c":2.035,"h":2.035,"l":2.035,"n":24,"o":2.035,"t":"2026-10-20T18:50:00Z","v":1287,"vw":2.035},{"c":2.035,"h":2.035,"l":2.035,"n":26,"o":2.035,"t":"2026-10-20T18:55:00Z","v":1567,"vw":2.035},{"c":2.039,"h":2.039,"l":2.035,"n":34,"o":2.035,"t":"2026-10-20T19:00:00Z","v":5909,"vw":2.036259},{"c":2.0341,"h":2.035,"l":2.0301,"n":50,"o":2.0301,"t":"2026-10-20T19:05:00Z","v":2271,"vw":2.03302},{"c":2.035,"h":2.035,"l":2.035,"n":33,"o":2.035,"t":"2026-10-20T19:10:00Z","v":2205,"vw":2.035},{"c":2.035,"h":2.035,"l":2.03,"n":61,"o":2.035,"t":"2026-10-20T19:15:00Z","v":2988,"vw":2.033994},{"c":2.03,"h":2.035,"l":2.03,"n":53,"o":2.03,"t":"2026-10-20T19:20:00Z","v":6328,"vw":2.030851},{"c":2.025,"h":2.035,"l":2.025,"n":151,"o":2.035,"t":"2026-10-20T19:25:00Z","v":26918,"vw":2.028842},{"c":2.025,"h":2.03,"l":2.025,"n":78,"o":2.025,"t":"2026-10-20T19:30:00Z","v":6223,"vw":2.025303},{"c":2.025,"h":2.025,"l":2.02,"n":67,"o":2.025,"t":"2026-10-20T19:35:00Z","v":6020,"vw":2.024706},{"c":2.025,"h":2.03,"l":2.025,"n":68,"o":2.025,"t":"2026-10-20T19:40:00Z","v":6501,"vw":2.02512},{"c":2.04,"h":2.05,"l":2.02,"n":340,"o":2.025,"t":"2026-10-20T19:45:00Z","v":100899,"vw":2.034251},{"c":2.055,"h":2.06,"l":2.045,"n":302,"o":2.05,"t":"2026-10-20T19:50:00Z","v":47574,"vw":2.050782},{"c":2.065,"h":2.065,"l":2.05,"n":871,"o":2.055,"t":"2026-10-20T19:55:00Z","v":139226,"vw":2.056888},{"c":2.07,"h":2.07,"l":2.07,"n":15,"o":2.07,"t":"2026-10-20T20:00:00Z","v":366357,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-20T20:25:00Z","v":334662,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-20T20:55:00Z","v":4460,"vw":2.05},{"c":2.03,"h":2.0493,"l":2.03,"n":64,"o":2.0493,"t":"2026-10-20T21:45:00Z","v":2076,"vw":2.033362},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T08:00:00Z","v":750,"vw":2},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T11:40:00Z","v":2000,"vw":2.09},{"c":2.055,"h":2.065,"l":2.035,"n":114,"o":2.04,"t":"2026-10-21T13:30:00Z","v":23638,"vw":2.053675},{"c":2.055,"h":2.06,"l":2.05,"n":104,"o":2.05,"t":"2026-10-21T13:35:00Z","v":16618,"vw":2.059221},{"c":2.045,"h":2.059,"l":2.045,"n":31,"o":2.055,"t":"2026-10-21T13:40:00Z","v":5282,"vw":2.052379},{"c":2.055,"h":2.06,"l":2.045,"n":48,"o":2.045,"t":"2026-10-21T13:45:00Z","v":5920,"vw":2.049999},{"c":2.095,"h":2.095,"l":2.0596,"n":146,"o":2.0596,"t":"2026-10-21T13:50:00Z","v":26010,"vw":2.072024},{"c":2.11,"h":2.145,"l":2.099,"n":325,"o":2.1,"t":"2026-10-21T13:55:00Z","v":105275,"vw":2.122387},{"c":2.115,"h":2.115,"l":2.105,"n":63,"o":2.105,"t":"2026-10-21T14:00:00Z","v":3214,"vw":2.110141},{"c":2.105,"h":2.12,"l":2.1,"n":159,"o":2.11,"t":"2026-10-21T14:05:00Z","v":23038,"vw":2.1126},{"c":2.105,"h":2.105,"l":2.101,"n":20,"o":2.105,"t":"2026-10-21T14:10:00Z","v":2512,"vw":2.103935},{"c":2.095,"h":2.105,"l":2.08,"n":123,"o":2.105,"t":"2026-10-21T14:15:00Z","v":14167,"vw":2.092761},{"c":2.095,"h":2.095,"l":2.095,"n":5,"o":2.095,"t":"2026-10-21T14:20:00Z","v":344,"vw":2.095},{"c":2.085,"h":2.0977,"l":2.085,"n":109,"o":2.095,"t":"2026-10-21T14:25:00Z","v":5074,"vw":2.090948},{"c":2.085,"h":2.085,"l":2.08,"n":47,"o":2.08,"t":"2026-10-21T14:30:00Z","v":2048,"vw":2.083214},{"c":2.07,"h":2.095,"l":2.07,"n":142,"o":2.085,"t":"2026-10-21T14:35:00Z","v":32945,"vw":2.089488},{"c":2.07,"h":2.07,"l":2.065,"n":45,"o":2.07,"t":"2026-10-21T14:40:00Z","v":5858,"vw":2.069616},{"c":2.0701,"h":2.0701,"l":2.0701,"n":2,"o":2.0701,"t":"2026-10-21T14:45:00Z","v":1109,"vw":2.0701},{"c":2.075,"h":2.08,"l":2.07,"n":31,"o":2.08,"t":"2026-10-21T14:50:00Z","v":3277,"vw":2.074151},{"c":2.06,"h":2.075,"l":2.06,"n":68,"o":2.07,"t":"2026-10-21T14:55:00Z","v":5728,"vw":2.068849},{"c":2.06,"h":2.065,"l":2.06,"n":25,"o":2.065,"t":"2026-10-21T15:00:00Z","v":3608,"vw":2.061177},{"c":2.055,"h":2.065,"l":2.055,"n":55,"o":2.065,"t":"2026-10-21T15:05:00Z","v":19573,"vw":2.055841},{"c":2.055,"h":2.065,"l":2.0523,"n":83,"o":2.055,"t":"2026-10-21T15:10:00Z","v":14666,"vw":2.0599},{"c":2.075,"h":2.08,"l":2.05,"n":443,"o":2.0523,"t":"2026-10-21T15:15:00Z","v":89877,"vw":2.065199},{"c":2.075,"h":2.075,"l":2.075,"n":15,"o":2.075,"t":"2026-10-21T15:20:00Z","v":1494,"vw":2.075},{"c":2.085,"h":2.085,"l":2.07,"n":66,"o":2.075,"t":"2026-10-21T15:25:00Z","v":9543,"vw":2.079871},{"c":2.085,"h":2.085,"l":2.08,"n":21,"o":2.085,"t":"2026-10-21T15:30:00Z","v":1215,"vw":2.082143},{"c":2.0825,"h":2.09,"l":2.0825,"n":34,"o":2.09,"t":"2026-10-21T15:35:00Z","v":3692,"vw":2.085634},{"c":2.08,"h":2.085,"l":2.08,"n":31,"o":2.085,"t":"2026-10-21T15:40:00Z","v":2710,"vw":2.082726},{"c":2.08,"h":2.09,"l":2.08,"n":30,"o":2.08,"t":"2026-10-21T15:45:00Z","v":3280,"vw":2.084853},{"c":2.085,"h":2.09,"l":2.08,"n":32,"o":2.08,"t":"2026-10-21T15:50:00Z","v":3249,"vw":2.085349},{"c":2.085,"h":2.0899,"l":2.08,"n":32,"o":2.08,"t":"2026-10-21T15:55:00Z","v":13401,"vw":2.088645},{"c":2.08,"h":2.085,"l":2.08,"n":33,"o":2.085,"t":"2026-10-21T16:00:00Z","v":2427,"vw":2.083639},{"c":2.08,"h":2.085,"l":2.08,"n":44,"o":2.085,"t":"2026-10-21T16:05:00Z","v":2950,"vw":2.083325},{"c":2.095,"h":2.1,"l":2.085,"n":111,"o":2.085,"t":"2026-10-21T16:10:00Z","v":17397,"vw":2.092481},{"c":2.095,"h":2.095,"l":2.095,"n":6,"o":2.095,"t":"2026-10-21T16:15:00Z","v":252,"vw":2.095},{"c":2.095,"h":2.095,"l":2.09,"n":47,"o":2.095,"t":"2026-10-21T16:20:00Z","v":3126,"vw":2.092446},{"c":2.09,"h":2.095,"l":2.09,"n":47,"o":2.09,"t":"2026-10-21T16:25:00Z","v":7706,"vw":2.091852},{"c":2.095,"h":2.095,"l":2.09,"n":39,"o":2.095,"t":"2026-10-21T16:30:00Z","v":5070,"vw":2.094416},{"c":2.125,"h":2.125,"l":2.09,"n":174,"o":2.09,"t":"2026-10-21T16:35:00Z","v":36100,"vw":2.10724},{"c":2.12,"h":2.12,"l":2.12,"n":25,"o":2.12,"t":"2026-10-21T16:40:00Z","v":3382,"vw":2.12},{"c":2.11,"h":2.12,"l":2.11,"n":10,"o":2.12,"t":"2026-10-21T16:45:00Z","v":1116,"vw":2.117857},{"c":2.11,"h":2.12,"l":2.11,"n":16,"o":2.115,"t":"2026-10-21T16:50:00Z","v":1121,"vw":2.115},{"c":2.105,"h":2.115,"l":2.105,"n":104,"o":2.11,"t":"2026-10-21T16:55:00Z","v":24085,"vw":2.110167},{"c":2.095,"h":2.105,"l":2.095,"n":47,"o":2.105,"t":"2026-10-21T17:00:00Z","v":7956,"vw":2.099022},{"c":2.095,"h":2.1,"l":2.095,"n":12,"o":2.095,"t":"2026-10-21T17:05:00Z","v":936,"vw":2.096},{"c":2.095,"h":2.095,"l":2.095,"n":38,"o":2.095,"t":"2026-10-21T17:10:00Z","v":7438,"vw":2.095},{"c":2.095,"h":2.095,"l":2.09,"n":45,"o":2.095,"t":"2026-10-21T17:15:00Z","v":3326,"vw":2.09305},{"c":2.09,"h":2.095,"l":2.09,"n":37,"o":2.095,"t":"2026-10-21T17:20:00Z","v":3949,"vw":2.093714},{"c":2.09,"h":2.095,"l":2.09,"n":29,"o":2.09,"t":"2026-10-21T17:25:00Z","v":1870,"vw":2.090749},{"c":2.085,"h":2.09,"l":2.085,"n":41,"o":2.09,"t":"2026-10-21T17:30:00Z","v":3835,"vw":2.088268},{"c":2.08,"h":2.085,"l":2.08,"n":36,"o":2.085,"t":"2026-10-21T17:35:00Z","v":2600,"vw":2.083775},{"c":2.085,"h":2.085,"l":2.08,"n":12,"o":2.08,"t":"2026-10-21T17:40:00Z","v":1471,"vw":2.082922},{"c":2.08,"h":2.085,"l":2.075,"n":81,"o":2.08,"t":"2026-10-21T17:45:00Z","v":15117,"vw":2.080088},{"c":2.085,"h":2.085,"l":2.08,"n":15,"o":2.08,"t":"2026-10-21T17:50:00Z","v":3850,"vw":2.081757},{"c":2.085,"h":2.085,"l":2.08,"n":20,"o":2.0806,"t":"2026-10-21T17:55:00Z","v":15945,"vw":2.081787},{"c":2.08,"h":2.085,"l":2.08,"n":29,"o":2.085,"t":"2026-10-21T18:00:00Z","v":2252,"vw":2.083571},{"c":2.085,"h":2.085,"l":2.08,"n":44,"o":2.085,"t":"2026-10-21T18:05:00Z","v":4329,"vw":2.082015},{"c":2.08,"h":2.09,"l":2.08,"n":18,"o":2.09,"t":"2026-10-21T18:10:00Z","v":3697,"vw":2.081345},{"c":2.085,"h":2.09,"l":2.08,"n":43,"o":2.085,"t":"2026-10-21T18:15:00Z","v":2552,"vw":2.083552},{"c":2.08,"h":2.085,"l":2.08,"n":27,"o":2.08,"t":"2026-10-21T18:20:00Z","v":8194,"vw":2.084733},{"c":2.095,"h":2.095,"l":2.08,"n":146,"o":2.085,"t":"2026-10-21T18:25:00Z","v":24731,"vw":2.091515},{"c":2.105,"h":2.105,"l":2.095,"n":49,"o":2.095,"t":"2026-10-21T18:30:00Z","v":11677,"vw":2.100755},{"c":2.1,"h":2.105,"l":2.1,"n":48,"o":2.105,"t":"2026-10-21T18:35:00Z","v":6151,"vw":2.100904},{"c":2.105,"h":2.105,"l":2.095,"n":105,"o":2.1,"t":"2026-10-21T18:40:00Z","v":32596,"vw":2.100201},{"c":2.105,"h":2.11,"l":2.1,"n":66,"o":2.105,"t":"2026-10-21T18:45:00Z","v":13487,"vw":2.101443},{"c":2.085,"h":2.105,"l":2.085,"n":59,"o":2.105,"t":"2026-10-21T18:50:00Z","v":19086,"vw":2.094839},{"c":2.07,"h":2.085,"l":2.07,"n":69,"o":2.085,"t":"2026-10-21T18:55:00Z","v":9237,"vw":2.075748},{"c":2.065,"h":2.0788,"l":2.065,"n":61,"o":2.07,"t":"2026-10-21T19:00:00Z","v":6221,"vw":2.069754},{"c":2.06,"h":2.065,"l":2.06,"n":62,"o":2.065,"t":"2026-10-21T19:05:00Z","v":5925,"vw":2.062438},{"c":2.06,"h":2.065,"l":2.055,"n":119,"o":2.06,"t":"2026-10-21T19:10:00Z","v":15571,"vw":2.060441},{"c":2.075,"h":2.075,"l":2.06,"n":102,"o":2.065,"t":"2026-10-21T19:15:00Z","v":15760,"vw":2.070265},{"c":2.065,"h":2.075,"l":2.065,"n":102,"o":2.075,"t":"2026-10-21T19:20:00Z","v":17090,"vw":2.072125},{"c":2.07,"h":2.07,"l":2.065,"n":34,"o":2.065,"t":"2026-10-21T19:25:00Z","v":3004,"vw":2.067098},{"c":2.065,"h":2.065,"l":2.06,"n":41,"o":2.065,"t":"2026-10-21T19:30:00Z","v":3215,"vw":2.064111},{"c":2.065,"h":2.065,"l":2.055,"n":122,"o":2.06,"t":"2026-10-21T19:35:00Z","v":15400,"vw":2.059992},{"c":2.06,"h":2.0677,"l":2.06,"n":111,"o":2.06,"t":"2026-10-21T19:40:00Z","v":15099,"vw":2.060171},{"c":2.075,"h":2.075,"l":2.055,"n":314,"o":2.065,"t":"2026-10-21T19:45:00Z","v":101944,"vw":2.060483},{"c":2.075,"h":2.08,"l":2.07,"n":156,"o":2.075,"t":"2026-10-21T19:50:00Z","v":18558,"vw":2.075929},{"c":2.08,"h":2.09,"l":2.07,"n":672,"o":2.075,"t":"2026-10-21T19:55:00Z","v":120099,"vw":2.07847},{"c":2.08,"h":2.08,"l":2.08,"n":7,"o":2.08,"t":"2026-10-21T20:00:00Z","v":107143,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T21:00:00Z","v":100,"vw":2.1},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T23:00:00Z","v":100,"vw":2.06},{"c":2.08,"h":2.08,"l":2.04,"n":50,"o":2.07,"t":"2026-10-22T13:30:00Z","v":16945,"vw":2.065955},{"c":2.085,"h":2.1,"l":2.085,"n":48,"o":2.09,"t":"2026-10-22T13:35:00Z","v":8147,"vw":2.09439},{"c":2.1,"h":2.1,"l":2.085,"n":40,"o":2.085,"t":"2026-10-22T13:40:00Z","v":3508,"vw":2.096679},{"c":2.105,"h":2.11,"l":2.09,"n":61,"o":2.095,"t":"2026-10-22T13:45:00Z","v":16317,"vw":2.100793},{"c":2.075,"h":2.1089,"l":2.0701,"n":58,"o":2.1089,"t":"2026-10-22T13:50:00Z","v":18860,"vw":2.08618},{"c":2.085,"h":2.09,"l":2.08,"n":32,"o":2.08,"t":"2026-10-22T13:55:00Z","v":3121,"vw":2.082607},{"c":2.085,"h":2.105,"l":2.085,"n":86,"o":2.09,"t":"2026-10-22T14:00:00Z","v":8868,"vw":2.094389},{"c":2.085,"h":2.085,"l":2.085,"n":43,"o":2.085,"t":"2026-10-22T14:05:00Z","v":3526,"vw":2.085},{"c":2.085,"h":2.085,"l":2.08,"n":31,"o":2.08,"t":"2026-10-22T14:10:00Z","v":2657,"vw":2.082517},{"c":2.085,"h":2.085,"l":2.08,"n":27,"o":2.08,"t":"2026-10-22T14:15:00Z","v":2177,"vw":2.084155},{"c":2.07,"h":2.08,"l":2.07,"n":105,"o":2.08,"t":"2026-10-22T14:20:00Z","v":15008,"vw":2.0719},{"c":2.06,"h":2.075,"l":2.06,"n":188,"o":2.075,"t":"2026-10-22T14:25:00Z","v":20658,"vw":2.06627},{"c":2.045,"h":2.065,"l":2.04,"n":294,"o":2.065,"t":"2026-10-22T14:30:00Z","v":78079,"vw":2.052305},{"c":2.03,"h":2.045,"l":2.0249,"n":128,"o":2.04,"t":"2026-10-22T14:35:00Z","v":24876,"vw":2.031192},{"c":2.04,"h":2.04,"l":2.03,"n":32,"o":2.03,"t":"2026-10-22T14:40:00Z","v":7088,"vw":2.031344},{"c":2.035,"h":2.035,"l":2.035,"n":14,"o":2.035,"t":"2026-10-22T14:45:00Z","v":1495,"vw":2.035},{"c":2.035,"h":2.04,"l":2.03,"n":31,"o":2.035,"t":"2026-10-22T14:50:00Z","v":4347,"vw":2.035419},{"c":2.035,"h":2.04,"l":2.035,"n":59,"o":2.035,"t":"2026-10-22T14:55:00Z","v":8669,"vw":2.035561},{"c":2.035,"h":2.035,"l":2.03,"n":31,"o":2.035,"t":"2026-10-22T15:00:00Z","v":2749,"vw":2.033385},{"c":2.03,"h":2.035,"l":2.03,"n":26,"o":2.035,"t":"2026-10-22T15:05:00Z","v":2102,"vw":2.034412},{"c":2.045,"h":2.045,"l":2.0294,"n":123,"o":2.035,"t":"2026-10-22T15:10:00Z","v":31349,"vw":2.033172},{"c":2.045,"h":2.045,"l":2.045,"n":12,"o":2.045,"t":"2026-10-22T15:15:00Z","v":885,"vw":2.045},{"c":2.045,"h":2.055,"l":2.045,"n":84,"o":2.05,"t":"2026-10-22T15:20:00Z","v":19932,"vw":2.049205},{"c":2.04,"h":2.05,"l":2.04,"n":28,"o":2.045,"t":"2026-10-22T15:25:00Z","v":2303,"vw":2.046899},{"c":2.045,"h":2.045,"l":2.04,"n":24,"o":2.045,"t":"2026-10-22T15:30:00Z","v":1600,"vw":2.043182},{"c":2.055,"h":2.055,"l":2.04,"n":105,"o":2.045,"t":"2026-10-22T15:35:00Z","v":30068,"vw":2.04955},{"c":2.0577,"h":2.0577,"l":2.05,"n":27,"o":2.055,"t":"2026-10-22T15:40:00Z","v":2145,"vw":2.052188},{"c":2.065,"h":2.065,"l":2.055,"n":63,"o":2.055,"t":"2026-10-22T15:45:00Z","v":12243,"vw":2.062425},{"c":2.065,"h":2.07,"l":2.065,"n":28,"o":2.065,"t":"2026-10-22T15:50:00Z","v":2751,"vw":2.065291},{"c":2.06,"h":2.065,"l":2.06,"n":30,"o":2.065,"t":"2026-10-22T15:55:00Z","v":2957,"vw":2.064},{"c":2.065,"h":2.065,"l":2.06,"n":44,"o":2.065,"t":"2026-10-22T16:00:00Z","v":5667,"vw":2.064798},{"c":2.065,"h":2.065,"l":2.05,"n":217,"o":2.06,"t":"2026-10-22T16:05:00Z","v":38858,"vw":2.059217},{"c":2.065,"h":2.065,"l":2.06,"n":108,"o":2.065,"t":"2026-10-22T16:10:00Z","v":21342,"vw":2.060849},{"c":2.075,"h":2.075,"l":2.065,"n":67,"o":2.065,"t":"2026-10-22T16:15:00Z","v":10974,"vw":2.071642},{"c":2.085,"h":2.085,"l":2.0788,"n":69,"o":2.0788,"t":"2026-10-22T16:20:00Z","v":12007,"vw":2.082185},{"c":2.09,"h":2.09,"l":2.085,"n":36,"o":2.09,"t":"2026-10-22T16:25:00Z","v":2774,"vw":2.085846},{"c":2.085,"h":2.09,"l":2.08,"n":45,"o":2.08,"t":"2026-10-22T16:30:00Z","v":2934,"vw":2.085},{"c":2.085,"h":2.085,"l":2.085,"n":42,"o":2.085,"t":"2026-10-22T16:35:00Z","v":2712,"vw":2.085},{"c":2.085,"h":2.085,"l":2.08,"n":56,"o":2.085,"t":"2026-10-22T16:40:00Z","v":6157,"vw":2.083253},{"c":2.07,"h":2.085,"l":2.07,"n":233,"o":2.08,"t":"2026-10-22T16:45:00Z","v":22642,"vw":2.075977},{"c":2.065,"h":2.07,"l":2.06,"n":67,"o":2.07,"t":"2026-10-22T16:50:00Z","v":8642,"vw":2.06907},{"c":2.065,"h":2.065,"l":2.06,"n":22,"o":2.06,"t":"2026-10-22T16:55:00Z","v":1235,"vw":2.063587},{"c":2.06,"h":2.065,"l":2.06,"n":45,"o":2.065,"t":"2026-10-22T17:00:00Z","v":2759,"vw":2.062456},{"c":2.06,"h":2.065,"l":2.06,"n":46,"o":2.065,"t":"2026-10-22T17:05:00Z","v":3531,"vw":2.063024},{"c":2.065,"h":2.065,"l":2.06,"n":48,"o":2.06,"t":"2026-10-22T17:10:00Z","v":1898,"vw":2.064091},{"c":2.06,"h":2.07,"l":2.06,"n":78,"o":2.07,"t":"2026-10-22T17:15:00Z","v":2763,"vw":2.065252},{"c":2.055,"h":2.07,"l":2.055,"n":127,"o":2.07,"t":"2026-10-22T17:20:00Z","v":15557,"vw":2.05988},{"c":2.0599,"h":2.06,"l":2.05,"n":62,"o":2.0599,"t":"2026-10-22T17:25:00Z","v":4695,"vw":2.056958},{"c":2.065,"h":2.0677,"l":2.06,"n":97,"o":2.06,"t":"2026-10-22T17:30:00Z","v":14820,"vw":2.061041},{"c":2.07,"h":2.07,"l":2.065,"n":33,"o":2.07,"t":"2026-10-22T17:35:00Z","v":1898,"vw":2.068927},{"c":2.0625,"h":2.07,"l":2.0625,"n":11,"o":2.07,"t":"2026-10-22T17:40:00Z","v":5545,"vw":2.064147},{"c":2.07,"h":2.07,"l":2.065,"n":46,"o":2.065,"t":"2026-10-22T17:45:00Z","v":4402,"vw":2.068281},{"c":2.075,"h":2.0788,"l":2.07,"n":120,"o":2.07,"t":"2026-10-22T17:50:00Z","v":20882,"vw":2.071206},{"c":2.075,"h":2.08,"l":2.07,"n":52,"o":2.08,"t":"2026-10-22T17:55:00Z","v":8673,"vw":2.07164},{"c":2.065,"h":2.075,"l":2.065,"n":72,"o":2.075,"t":"2026-10-22T18:00:00Z","v":10427,"vw":2.071527},{"c":2.065,"h":2.07,"l":2.06,"n":52,"o":2.06,"t":"2026-10-22T18:05:00Z","v":4141,"vw":2.064534},{"c":2.07,"h":2.07,"l":2.06,"n":36,"o":2.06,"t":"2026-10-22T18:10:00Z","v":2192,"vw":2.064583},{"c":2.0888,"h":2.0888,"l":2.06,"n":85,"o":2.065,"t":"2026-10-22T18:15:00Z","v":18078,"vw":2.077752},{"c":2.085,"h":2.09,"l":2.085,"n":40,"o":2.09,"t":"2026-10-22T18:20:00Z","v":2784,"vw":2.087222},{"c":2.08,"h":2.09,"l":2.08,"n":89,"o":2.085,"t":"2026-10-22T18:25:00Z","v":14318,"vw":2.082044},{"c":2.08,"h":2.09,"l":2.08,"n":74,"o":2.08,"t":"2026-10-22T18:30:00Z","v":9267,"vw":2.083341},{"c":2.085,"h":2.085,"l":2.08,"n":58,"o":2.08,"t":"2026-10-22T18:35:00Z","v":6111,"vw":2.080388},{"c":2.085,"h":2.09,"l":2.08,"n":33,"o":2.085,"t":"2026-10-22T18:40:00Z","v":2082,"vw":2.083667},{"c":2.085,"h":2.09,"l":2.0801,"n":30,"o":2.085,"t":"2026-10-22T18:45:00Z","v":3276,"vw":2.083977},{"c":2.085,"h":2.085,"l":2.085,"n":49,"o":2.085,"t":"2026-10-22T18:50:00Z","v":4944,"vw":2.085},{"c":2.085,"h":2.095,"l":2.085,"n":127,"o":2.085,"t":"2026-10-22T18:55:00Z","v":25443,"vw":2.090387},{"c":2.09,"h":2.09,"l":2.08,"n":26,"o":2.085,"t":"2026-10-22T19:00:00Z","v":2624,"vw":2.085923},{"c":2.105,"h":2.105,"l":2.09,"n":132,"o":2.09,"t":"2026-10-22T19:05:00Z","v":33523,"vw":2.097358},{"c":2.1,"h":2.1,"l":2.09,"n":118,"o":2.1,"t":"2026-10-22T19:10:00Z","v":23311,"vw":2.099213},{"c":2.1,"h":2.105,"l":2.095,"n":129,"o":2.095,"t":"2026-10-22T19:15:00Z","v":28247,"vw":2.100834},{"c":2.105,"h":2.105,"l":2.1,"n":41,"o":2.1012,"t":"2026-10-22T19:20:00Z","v":3747,"vw":2.10177},{"c":2.11,"h":2.11,"l":2.1,"n":56,"o":2.105,"t":"2026-10-22T19:25:00Z","v":5792,"vw":2.104731},{"c":2.1,"h":2.11,"l":2.1,"n":52,"o":2.105,"t":"2026-10-22T19:30:00Z","v":6884,"vw":2.104635},{"c":2.105,"h":2.11,"l":2.1,"n":130,"o":2.105,"t":"2026-10-22T19:35:00Z","v":27357,"vw":2.102265},{"c":2.1,"h":2.105,"l":2.095,"n":167,"o":2.1,"t":"2026-10-22T19:40:00Z","v":46163,"vw":2.10019},{"c":2.105,"h":2.105,"l":2.095,"n":150,"o":2.105,"t":"2026-10-22T19:45:00Z","v":31492,"vw":2.100837},{"c":2.115,"h":2.12,"l":2.105,"n":351,"o":2.105,"t":"2026-10-22T19:50:00Z","v":88683,"vw":2.112313},{"c":2.105,"h":2.115,"l":2.1,"n":622,"o":2.11,"t":"2026-10-22T19:55:00Z","v":113546,"vw":2.106159},{"c":2.11,"h":2.11,"l":2.11,"n":9,"o":2.11,"t":"2026-10-22T20:00:00Z","v":186254,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T20:25:00Z","v":669324,"vw":2.11}],"history":[{"c":6.8,"h":7.05,"l":6.79,"n":9450,"o":6.98,"t":"2024-10-21T04:00:00Z","v":1038735,"vw":6.866435},{"c":6.92,"h":6.93,"l":6.69,"n":11845,"o":6.8,"t":"2024-10-22T04:00:00Z","v":1784914,"vw":6.808391},{"c":7.16,"h":7.175,"l":6.81,"n":12084,"o":6.86,"t":"2024-10-23T04:00:00Z","v":1277759,"vw":7.003685},{"c":7.14,"h":7.33,"l":7.0725,"n":11465,"o":7.26,"t":"2024-10-24T04:00:00Z","v":1642363,"vw":7.177103},{"c":7.17,"h":7.225,"l":7.09,"n":8144,"o":7.2,"t":"2024-10-25T04:00:00Z","v":605739,"vw":7.155363},{"c":7.22,"h":7.375,"l":7.205,"n":8406,"o":7.24,"t":"2024-10-28T04:00:00Z","v":797714,"vw":7.272288},{"c":6.99,"h":7.25,"l":6.98,"n":8318,"o":7.15,"t":"2024-10-29T04:00:00Z","v":726701,"vw":7.064213},{"c":6.75,"h":6.97,"l":6.715,"n":12069,"o":6.97,"t":"2024-10-30T04:00:00Z","v":956111,"vw":6.795809},{"c":6.55,"h":6.75,"l":6.51,"n":8438,"o":6.74,"t":"2024-10-31T04:00:00Z","v":783184,"vw":6.593054},{"c":6.66,"h":6.79,"l":6.525,"n":14928,"o":6.56,"t":"2024-11-01T04:00:00Z","v":1095843,"vw":6.66426},{"c":6.55,"h":6.885,"l":6.45,"n":14018,"o":6.7,"t":"2024-11-04T05:00:00Z","v":1145385,"vw":6.582499},{"c":8.53,"h":9.02,"l":7.68,"n":77435,"o":7.73,"t":"2024-11-05T05:00:00Z","v":9432054,"vw":8.563621},{"c":8.02,"h":8.85,"l":7.79,"n":31297,"o":8.8,"t":"2024-11-06T05:00:00Z","v":3160297,"vw":8.210383},{"c":7.93,"h":8.14,"l":7.8,"n":21317,"o":8,"t":"2024-11-07T05:00:00Z","v":1858563,"vw":7.950339},{"c":8.01,"h":8.185,"l":7.86,"n":20414,"o":7.95,"t":"2024-11-08T05:00:00Z","v":1887513,"vw":8.006108},{"c":8.18,"h":8.21,"l":7.98,"n":12955,"o":8.1,"t":"2024-11-11T05:00:00Z","v":1300026,"vw":8.076941},{"c":8.07,"h":8.12,"l":7.88,"n":14576,"o":8.09,"t":"2024-11-12T05:00:00Z","v":1161975,"vw":7.997235},{"c":7.95,"h":8.14,"l":7.89,"n":12574,"o":8.1,"t":"2024-11-13T05:00:00Z","v":1247667,"vw":7.983939},{"c":8.01,"h":8.14,"l":7.94,"n":12619,"o":7.98,"t":"2024-11-14T05:00:00Z","v":1219214,"vw":8.008024},{"c":7.54,"h":8.06,"l":7.33,"n":18922,"o":8.06,"t":"2024-11-15T05:00:00Z","v":1607338,"vw":7.555031},{"c":7.78,"h":7.8,"l":7.555,"n":14221,"o":7.57,"t":"2024-11-18T05:00:00Z","v":993349,"vw":7.748671},{"c":7.9,"h":8.04,"l":7.67,"n":14686,"o":7.68,"t":"2024-11-19T05:00:00Z","v":1026600,"vw":7.942262},{"c":7.74,"h":8.02,"l":7.6,"n":13419,"o":7.82,"t":"2024-11-20T05:00:00Z","v":1245919,"vw":7.776381},{"c":8.28,"h":8.4,"l":7.65,"n":13093,"o":7.79,"t":"2024-11-21T05:00:00Z","v":978450,"vw":8.169833},{"c":8.12,"h":8.21,"l":7.9,"n":11524,"o":8.12,"t":"2024-11-22T05:00:00Z","v":1108371,"vw":8.097698},{"c":8.41,"h":8.48,"l":8.18,"n":11906,"o":8.28,"t":"2024-11-25T05:00:00Z","v":1090805,"vw":8.363375},{"c":8.17,"h":8.41,"l":8.14,"n":8258,"o":8.41,"t":"2024-11-26T05:00:00Z","v":573358,"vw":8.192953},{"c":8.14,"h":8.34,"l":8.08,"n":9596,"o":8.24,"t":"2024-11-27T05:00:00Z","v":887648,"vw":8.17871},{"c":8.03,"h":8.2,"l":7.995,"n":7078,"o":8.2,"t":"2024-11-29T05:00:00Z","v":984417,"vw":8.050067},{"c":8.1,"h":8.19,"l":7.86,"n":13329,"o":8.07,"t":"2024-12-02T05:00:00Z","v":1359373,"vw":8.099645},{"c":7.405,"h":8.075,"l":7.31,"n":21461,"o":7.97,"t":"2024-12-03T05:00:00Z","v":2529729,"vw":7.525757},{"c":7.56,"h":7.62,"l":7.3,"n":13806,"o":7.44,"t":"2024-12-04T05:00:00Z","v":1547773,"vw":7.476889},{"c":7.38,"h":7.75,"l":7.345,"n":14703,"o":7.62,"t":"2024-12-05T05:00:00Z","v":1188198,"vw":7.49486},{"c":7.74,"h":7.915,"l":7.45,"n":13754,"o":7.46,"t":"2024-12-06T05:00:00Z","v":1345857,"vw":7.740221},{"c":7.87,"h":7.94,"l":7.79,"n":14024,"o":7.82,"t":"2024-12-09T05:00:00Z","v":1008341,"vw":7.866386},{"c":7.78,"h":7.92,"l":7.56,"n":11134,"o":7.89,"t":"2024-12-10T05:00:00Z","v":700170,"vw":7.741766},{"c":7.85,"h":7.9,"l":7.61,"n":11550,"o":7.84,"t":"2024-12-11T05:00:00Z","v":811794,"vw":7.829088},{"c":7.78,"h":8.03,"l":7.72,"n":15247,"o":7.89,"t":"2024-12-12T05:00:00Z","v":955608,"vw":7.831422},{"c":7.9,"h":7.98,"l":7.73,"n":12032,"o":7.8,"t":"2024-12-13T05:00:00Z","v":962226,"vw":7.89463},{"c":7.96,"h":8.025,"l":7.625,"n":11372,"o":7.84,"t":"2024-12-16T05:00:00Z","v":866205,"vw":7.942435},{"c":8.01,"h":8.08,"l":7.89,"n":16021,"o":7.97,"t":"2024-12-17T05:00:00Z","v":1447049,"vw":8.00063},{"c":7.92,"h":8.15,"l":7.81,"n":17693,"o":8.01,"t":"2024-12-18T05:00:00Z","v":1722787,"vw":7.973267},{"c":7.76,"h":8.06,"l":7.705,"n":15417,"o":8,"t":"2024-12-19T05:00:00Z","v":1347933,"vw":7.835657},{"c":7.54,"h":7.89,"l":7.43,"n":23734,"o":7.67,"t":"2024-12-20T05:00:00Z","v":2986096,"vw":7.599397},{"c":7.36,"h":7.67,"l":7.27,"n":11292,"o":7.56,"t":"2024-12-23T05:00:00Z","v":928977,"vw":7.359805},{"c":7.48,"h":7.5,"l":7.27,"n":4093,"o":7.37,"t":"2024-12-24T05:00:00Z","v":262783,"vw":7.440912},{"c":7.77,"h":7.825,"l":7.38,"n":8086,"o":7.45,"t":"2024-12-26T05:00:00Z","v":586381,"vw":7.708166},{"c":7.69,"h":7.7941,"l":7.54,"n":7626,"o":7.75,"t":"2024-12-27T05:00:00Z","v":733374,"vw":7.659318},{"c":7.59,"h":7.64,"l":7.425,"n":9305,"o":7.64,"t":"2024-12-30T05:00:00Z","v":914209,"vw":7.56866},{"c":8.09,"h":8.1,"l":7.53,"n":13107,"o":7.57,"t":"2024-12-31T05:00:00Z","v":1315957,"vw":7.954704},{"c":8.3,"h":8.39,"l":8.18,"n":10521,"o":8.18,"t":"2025-01-02T05:00:00Z","v":817976,"vw":8.280703},{"c":8.24,"h":8.48,"l":8.23,"n":10227,"o":8.29,"t":"2025-01-03T05:00:00Z","v":746514,"vw":8.320267},{"c":7.56,"h":8.15,"l":7.53,"n":12569,"o":8.15,"t":"2025-01-06T05:00:00Z","v":1208930,"vw":7.717923},{"c":7.4,"h":7.66,"l":7.23,"n":10794,"o":7.53,"t":"2025-01-07T05:00:00Z","v":1166880,"vw":7.414374},{"c":7.59,"h":7.64,"l":7.22,"n":11624,"o":7.31,"t":"2025-01-08T05:00:00Z","v":1023566,"vw":7.558071},{"c":7.22,"h":7.4916,"l":7.2,"n":8986,"o":7.47,"t":"2025-01-10T05:00:00Z","v":809049,"vw":7.281483},{"c":7.12,"h":7.24,"l":6.85,"n":12144,"o":7.24,"t":"2025-01-13T05:00:00Z","v":1152615,"vw":7.048583},{"c":7.26,"h":7.34,"l":7.115,"n":14437,"o":7.21,"t":"2025-01-14T05:00:00Z","v":1140746,"vw":7.24178},{"c":7.6,"h":7.99,"l":7.36,"n":14071,"o":7.45,"t":"2025-01-15T05:00:00Z","v":1355191,"vw":7.761},{"c":7.72,"h":7.785,"l":7.515,"n":9039,"o":7.55,"t":"2025-01-16T05:00:00Z","v":573196,"vw":7.686935},{"c":7.85,"h":7.86,"l":7.69,"n":8925,"o":7.86,"t":"2025-01-17T05:00:00Z","v":750150,"vw":7.781781},{"c":8.62,"h":8.65,"l":7.93,"n":13794,"o":7.94,"t":"2025-01-21T05:00:00Z","v":1409698,"vw":8.411344},{"c":8.41,"h":8.65,"l":8.36,"n":10222,"o":8.58,"t":"2025-01-22T05:00:00Z","v":814326,"vw":8.483747},{"c":8.54,"h":8.61,"l":8.1,"n":9223,"o":8.32,"t":"2025-01-23T05:00:00Z","v":734901,"vw":8.479472},{"c":8.96,"h":9.16,"l":8.535,"n":15043,"o":8.55,"t":"2025-01-24T05:00:00Z","v":2148881,"vw":8.915744},{"c":8.8,"h":9.21,"l":8.58,"n":11074,"o":8.98,"t":"2025-01-27T05:00:00Z","v":1070706,"vw":8.856507},{"c":8.52,"h":9.01,"l":8.51,"n":10862,"o":8.83,"t":"2025-01-28T05:00:00Z","v":787611,"vw":8.668917},{"c":8.27,"h":8.605,"l":7.945,"n":12024,"o":8.57,"t":"2025-01-29T05:00:00Z","v":934855,"vw":8.248429},{"c":8.35,"h":8.5,"l":8.23,"n":8987,"o":8.39,"t":"2025-01-30T05:00:00Z","v":544183,"vw":8.340467},{"c":8.44,"h":8.74,"l":8.265,"n":13335,"o":8.4,"t":"2025-01-31T05:00:00Z","v":1241689,"vw":8.516521},{"c":8.14,"h":8.34,"l":7.9951,"n":10418,"o":8.15,"t":"2025-02-03T05:00:00Z","v":720000,"vw":8.193243},{"c":8.18,"h":8.365,"l":8.04,"n":10728,"o":8.17,"t":"2025-02-04T05:00:00Z","v":840652,"vw":8.180218},{"c":8.25,"h":8.305,"l":8.09,"n":9324,"o":8.25,"t":"2025-02-05T05:00:00Z","v":613938,"vw":8.210064},{"c":8.32,"h":8.405,"l":8.2,"n":11520,"o":8.36,"t":"2025-02-06T05:00:00Z","v":1057226,"vw":8.296407},{"c":8.28,"h":8.49,"l":8.13,"n":9801,"o":8.36,"t":"2025-02-07T05:00:00Z","v":739068,"vw":8.296054},{"c":7.76,"h":8.4,"l":7.72,"n":10555,"o":8.35,"t":"2025-02-10T05:00:00Z","v":1042177,"vw":7.962158},{"c":7.78,"h":7.87,"l":7.42,"n":11489,"o":7.7,"t":"2025-02-11T05:00:00Z","v":925746,"vw":7.741589},{"c":7.65,"h":7.71,"l":7.47,"n":13382,"o":7.64,"t":"2025-02-12T05:00:00Z","v":944266,"vw":7.595279},{"c":8.52,"h":8.55,"l":7.73,"n":16170,"o":7.76,"t":"2025-02-13T05:00:00Z","v":1699869,"vw":8.311355},{"c":8.38,"h":8.68,"l":8.205,"n":11068,"o":8.57,"t":"2025-02-14T05:00:00Z","v":961535,"vw":8.389281},{"c":8.33,"h":8.71,"l":8.33,"n":11395,"o":8.45,"t":"2025-02-18T05:00:00Z","v":1109913,"vw":8.47977},{"c":8.01,"h":8.32,"l":7.9649,"n":10221,"o":8.32,"t":"2025-02-19T05:00:00Z","v":832359,"vw":8.035181},{"c":7.88,"h":8,"l":7.56,"n":11931,"o":8,"t":"2025-02-20T05:00:00Z","v":1258593,"vw":7.767559},{"c":7.96,"h":8,"l":7.67,"n":12171,"o":8,"t":"2025-02-21T05:00:00Z","v":1129750,"vw":7.885548},{"c":8.07,"h":8.265,"l":7.695,"n":13064,"o":8,"t":"2025-02-24T05:00:00Z","v":1154388,"vw":8.030397},{"c":7.5,"h":8.16,"l":7.4501,"n":15299,"o":8.06,"t":"2025-02-25T05:00:00Z","v":1467949,"vw":7.602648},{"c":7.49,"h":7.61,"l":7.405,"n":11394,"o":7.55,"t":"2025-02-26T05:00:00Z","v":1023295,"vw":7.495202},{"c":7.28,"h":7.4,"l":6.995,"n":13266,"o":7.4,"t":"2025-02-27T05:00:00Z","v":1417844,"vw":7.207706},{"c":7.33,"h":7.4,"l":7.08,"n":10764,"o":7.28,"t":"2025-02-28T05:00:00Z","v":1001028,"vw":7.290414},{"c":7.025,"h":7.65,"l":6.9901,"n":11979,"o":7.39,"t":"2025-03-03T05:00:00Z","v":895258,"vw":7.207191},{"c":6.95,"h":7.12,"l":6.625,"n":16514,"o":7,"t":"2025-03-04T05:00:00Z","v":1618145,"vw":6.877254},{"c":7.05,"h":7.07,"l":6.63,"n":14561,"o":6.95,"t":"2025-03-05T05:00:00Z","v":1177975,"vw":6.896446},{"c":6.84,"h":7.06,"l":6.72,"n":14743,"o":6.95,"t":"2025-03-06T05:00:00Z","v":1296899,"vw":6.873281},{"c":6.88,"h":7.06,"l":6.71,"n":14192,"o":6.8,"t":"2025-03-07T05:00:00Z","v":1071774,"vw":6.884084},{"c":6.7,"h":6.93,"l":6.65,"n":14293,"o":6.8,"t":"2025-03-10T04:00:00Z","v":1164251,"vw":6.751082},{"c":7.34,"h":7.59,"l":6.67,"n":25264,"o":6.67,"t":"2025-03-11T04:00:00Z","v":2732895,"vw":7.246028},{"c":6.95,"h":7.412,"l":6.835,"n":16036,"o":7.41,"t":"2025-03-12T04:00:00Z","v":1695904,"vw":6.973701},{"c":6.87,"h":7.14,"l":6.775,"n":13376,"o":7.02,"t":"2025-03-13T04:00:00Z","v":1321727,"vw":6.868112},{"c":6.86,"h":7.73,"l":6.27,"n":37262,"o":7.58,"t":"2025-03-14T04:00:00Z","v":4955773,"vw":6.730019},{"c":6.47,"h":6.94,"l":6.44,"n":24021,"o":6.85,"t":"2025-03-17T04:00:00Z","v":2583891,"vw":6.568487},{"c":6.93,"h":6.95,"l":6.195,"n":21974,"o":6.43,"t":"2025-03-18T04:00:00Z","v":2268144,"vw":6.749288},{"c":7.7,"h":7.74,"l":6.91,"n":31532,"o":7.05,"t":"2025-03-19T04:00:00Z","v":4759526,"vw":7.463317},{"c":7.72,"h":8.27,"l":7.68,"n":24756,"o":7.7,"t":"2025-03-20T04:00:00Z","v":2632742,"vw":7.893243},{"c":7.42,"h":7.645,"l":7.145,"n":15644,"o":7.6,"t":"2025-03-21T04:00:00Z","v":2390566,"vw":7.439439},{"c":8.22,"h":8.36,"l":7.45,"n":28072,"o":7.48,"t":"2025-03-24T04:00:00Z","v":3252831,"vw":8.034069},{"c":8.62,"h":8.7,"l":8.19,"n":19597,"o":8.22,"t":"2025-03-25T04:00:00Z","v":2221820,"vw":8.534375},{"c":8.7,"h":8.965,"l":8.505,"n":17134,"o":8.74,"t":"2025-03-26T04:00:00Z","v":1783594,"vw":8.686199},{"c":8.71,"h":8.96,"l":8.55,"n":14773,"o":8.65,"t":"2025-03-27T04:00:00Z","v":1477080,"vw":8.737356},{"c":8.61,"h":8.9,"l":8.395,"n":16650,"o":8.84,"t":"2025-03-28T04:00:00Z","v":1477492,"vw":8.585824},{"c":8.62,"h":8.755,"l":8.39,"n":12596,"o":8.45,"t":"2025-03-31T04:00:00Z","v":1337312,"vw":8.626126},{"c":8.42,"h":8.73,"l":8.215,"n":20875,"o":8.62,"t":"2025-04-01T04:00:00Z","v":2296509,"vw":8.417004},{"c":8.59,"h":8.6,"l":8.25,"n":17317,"o":8.25,"t":"2025-04-02T04:00:00Z","v":1647488,"vw":8.461778},{"c":8.27,"h":8.5,"l":8.125,"n":17265,"o":8.26,"t":"2025-04-03T04:00:00Z","v":1559154,"vw":8.28894},{"c":7.44,"h":8.05,"l":7.135,"n":26329,"o":8,"t":"2025-04-04T04:00:00Z","v":2577940,"vw":7.514316},{"c":7.09,"h":7.92,"l":6.7119,"n":23056,"o":6.96,"t":"2025-04-07T04:00:00Z","v":2275064,"vw":7.177597},{"c":6.62,"h":7.439,"l":6.48,"n":20115,"o":7.34,"t":"2025-04-08T04:00:00Z","v":1950753,"vw":6.806157},{"c":7.66,"h":7.825,"l":6.44,"n":28515,"o":6.44,"t":"2025-04-09T04:00:00Z","v":3791290,"vw":7.118496},{"c":7.11,"h":7.5,"l":7.035,"n":16691,"o":7.45,"t":"2025-04-10T04:00:00Z","v":1341823,"vw":7.198511},{"c":7.08,"h":7.27,"l":6.87,"n":13878,"o":7.03,"t":"2025-04-11T04:00:00Z","v":1035150,"vw":7.103428},{"c":7.11,"h":7.41,"l":7.06,"n":14236,"o":7.27,"t":"2025-04-14T04:00:00Z","v":1117695,"vw":7.193154},{"c":7.12,"h":7.325,"l":7.085,"n":12033,"o":7.11,"t":"2025-04-15T04:00:00Z","v":1077993,"vw":7.179542},{"c":6.9,"h":7.23,"l":6.8549,"n":14694,"o":7.12,"t":"2025-04-16T04:00:00Z","v":1202665,"vw":6.988987},{"c":6.97,"h":7.155,"l":6.87,"n":13656,"o":6.9,"t":"2025-04-17T04:00:00Z","v":998561,"vw":6.994298},{"c":6.79,"h":6.87,"l":6.52,"n":17685,"o":6.84,"t":"2025-04-21T04:00:00Z","v":2067135,"vw":6.700856},{"c":6.86,"h":7,"l":6.725,"n":16127,"o":6.81,"t":"2025-04-22T04:00:00Z","v":1419529,"vw":6.839142},{"c":6.97,"h":7.34,"l":6.83,"n":15789,"o":7.07,"t":"2025-04-23T04:00:00Z","v":2100831,"vw":7.017787},{"c":7.41,"h":7.47,"l":6.95,"n":10576,"o":6.95,"t":"2025-04-24T04:00:00Z","v":1096050,"vw":7.371623},{"c":7.62,"h":7.66,"l":7.295,"n":11090,"o":7.39,"t":"2025-04-25T04:00:00Z","v":861890,"vw":7.55428},{"c":7.72,"h":7.89,"l":7.6002,"n":11190,"o":7.61,"t":"2025-04-28T04:00:00Z","v":943623,"vw":7.724497},{"c":7.77,"h":7.795,"l":7.63,"n":12024,"o":7.68,"t":"2025-04-29T04:00:00Z","v":945936,"vw":7.741148},{"c":7.57,"h":7.7,"l":7.34,"n":9427,"o":7.61,"t":"2025-04-30T04:00:00Z","v":1012960,"vw":7.536322},{"c":7.57,"h":7.6499,"l":7.415,"n":10108,"o":7.58,"t":"2025-05-01T04:00:00Z","v":944095,"vw":7.545676},{"c":7.8,"h":7.925,"l":7.64,"n":8561,"o":7.67,"t":"2025-05-02T04:00:00Z","v":789106,"vw":7.810091},{"c":7.5,"h":7.83,"l":7.48,"n":10257,"o":7.78,"t":"2025-05-05T04:00:00Z","v":875072,"vw":7.582833},{"c":7.52,"h":7.63,"l":7.365,"n":9377,"o":7.37,"t":"2025-05-06T04:00:00Z","v":844032,"vw":7.536222},{"c":7.53,"h":7.73,"l":7.495,"n":11133,"o":7.64,"t":"2025-05-07T04:00:00Z","v":852360,"vw":7.584015},{"c":7.57,"h":7.69,"l":7.455,"n":15559,"o":7.6,"t":"2025-05-08T04:00:00Z","v":1343319,"vw":7.556227},{"c":11,"h":11.3418,"l":9.38,"n":94876,"o":9.52,"t":"2025-05-09T04:00:00Z","v":12478594,"vw":10.798493},{"c":12.36,"h":12.9,"l":11.41,"n":56766,"o":11.6,"t":"2025-05-12T04:00:00Z","v":6929163,"vw":12.292139},{"c":11.86,"h":12.4,"l":11.63,"n":31044,"o":12.24,"t":"2025-05-13T04:00:00Z","v":3485075,"vw":11.998909},{"c":12.19,"h":12.215,"l":11.4,"n":24473,"o":11.83,"t":"2025-05-14T04:00:00Z","v":2041987,"vw":11.899168},{"c":12.2,"h":12.5,"l":11.96,"n":17762,"o":12.03,"t":"2025-05-15T04:00:00Z","v":1139514,"vw":12.19768},{"c":12.56,"h":12.78,"l":12.15,"n":20777,"o":12.35,"t":"2025-05-16T04:00:00Z","v":1475930,"vw":12.512722},{"c":12.26,"h":12.45,"l":12.18,"n":14889,"o":12.36,"t":"2025-05-19T04:00:00Z","v":1108325,"vw":12.295761},{"c":12.28,"h":12.42,"l":12.12,"n":12616,"o":12.24,"t":"2025-05-20T04:00:00Z","v":942586,"vw":12.298852},{"c":12.12,"h":12.39,"l":12,"n":13900,"o":12.22,"t":"2025-05-21T04:00:00Z","v":1026853,"vw":12.138246},{"c":12.81,"h":13.16,"l":12.17,"n":35190,"o":12.26,"t":"2025-05-22T04:00:00Z","v":4406350,"vw":12.675008},{"c":10.84,"h":12.67,"l":10.6309,"n":38135,"o":12.58,"t":"2025-05-23T04:00:00Z","v":4313518,"vw":11.424185},{"c":11.11,"h":11.42,"l":10.96,"n":20449,"o":10.96,"t":"2025-05-27T04:00:00Z","v":1973314,"vw":11.167469},{"c":10.82,"h":11.15,"l":10.66,"n":12364,"o":10.98,"t":"2025-05-28T04:00:00Z","v":1015547,"vw":10.83236},{"c":10.72,"h":10.91,"l":10.35,"n":21927,"o":10.89,"t":"2025-05-29T04:00:00Z","v":1589035,"vw":10.579614},{"c":10.61,"h":10.81,"l":10.44,"n":12208,"o":10.64,"t":"2025-05-30T04:00:00Z","v":1248311,"vw":10.630042},{"c":10.76,"h":10.96,"l":10.26,"n":17362,"o":10.51,"t":"2025-06-02T04:00:00Z","v":1491510,"vw":10.714824},{"c":10.8,"h":10.96,"l":10.51,"n":15553,"o":10.7,"t":"2025-06-03T04:00:00Z","v":1358076,"vw":10.824891},{"c":10.74,"h":10.946,"l":10.73,"n":10303,"o":10.78,"t":"2025-06-04T04:00:00Z","v":766367,"vw":10.793147},{"c":11.07,"h":11.75,"l":10.46,"n":20337,"o":10.6,"t":"2025-06-05T04:00:00Z","v":2003255,"vw":11.009957},{"c":11.11,"h":11.27,"l":10.92,"n":12735,"o":11.25,"t":"2025-06-06T04:00:00Z","v":1135612,"vw":11.095196},{"c":11.75,"h":11.775,"l":11.1,"n":18694,"o":11.29,"t":"2025-06-09T04:00:00Z","v":1615587,"vw":11.580505},{"c":11.89,"h":12.21,"l":11.58,"n":31595,"o":11.95,"t":"2025-06-10T04:00:00Z","v":2706018,"vw":11.937773},{"c":11.62,"h":11.99,"l":11.3,"n":19721,"o":11.98,"t":"2025-06-11T04:00:00Z","v":1622538,"vw":11.649248},{"c":12.04,"h":12.19,"l":11.43,"n":16790,"o":11.51,"t":"2025-06-12T04:00:00Z","v":1333439,"vw":11.906706},{"c":12.09,"h":12.45,"l":11.825,"n":17633,"o":11.92,"t":"2025-06-13T04:00:00Z","v":1175580,"vw":12.168104},{"c":12.56,"h":12.61,"l":12.22,"n":19660,"o":12.29,"t":"2025-06-16T04:00:00Z","v":1269617,"vw":12.474711},{"c":12.53,"h":12.72,"l":12.3,"n":18358,"o":12.42,"t":"2025-06-17T04:00:00Z","v":1462304,"vw":12.537283},{"c":14.4,"h":15.1,"l":12.8801,"n":67041,"o":13.89,"t":"2025-06-18T04:00:00Z","v":7330640,"vw":14.452687},{"c":14.15,"h":14.7,"l":13.99,"n":24984,"o":14.65,"t":"2025-06-20T04:00:00Z","v":2971264,"vw":14.23778},{"c":14.08,"h":14.25,"l":13.63,"n":23474,"o":14.01,"t":"2025-06-23T04:00:00Z","v":2062258,"vw":14.002947},{"c":14.38,"h":14.728,"l":14.1,"n":17844,"o":14.298,"t":"2025-06-24T04:00:00Z","v":1254598,"vw":14.415501},{"c":14.48,"h":14.525,"l":14.115,"n":18374,"o":14.42,"t":"2025-06-25T04:00:00Z","v":1329970,"vw":14.36314},{"c":14.58,"h":14.73,"l":14.35,"n":20975,"o":14.55,"t":"2025-06-26T04:00:00Z","v":1750869,"vw":14.54187},{"c":14.79,"h":14.95,"l":14.36,"n":22605,"o":14.72,"t":"2025-06-27T04:00:00Z","v":4260859,"vw":14.702886},{"c":14.68,"h":14.93,"l":14.27,"n":22915,"o":14.88,"t":"2025-06-30T04:00:00Z","v":2539221,"vw":14.641226},{"c":14.45,"h":14.65,"l":14.09,"n":17396,"o":14.55,"t":"2025-07-01T04:00:00Z","v":1303980,"vw":14.36311},{"c":15.48,"h":15.6,"l":14.49,"n":32857,"o":14.58,"t":"2025-07-02T04:00:00Z","v":3412224,"vw":15.261976},{"c":15.46,"h":15.78,"l":15.385,"n":13044,"o":15.55,"t":"2025-07-03T04:00:00Z","v":1135263,"vw":15.567141},{"c":15.83,"h":16,"l":15.12,"n":24644,"o":15.39,"t":"2025-07-07T04:00:00Z","v":2172947,"vw":15.787517},{"c":15.76,"h":16.05,"l":15.38,"n":16964,"o":15.86,"t":"2025-07-08T04:00:00Z","v":1294381,"vw":15.687811},{"c":15.61,"h":16,"l":15.52,"n":17600,"o":15.97,"t":"2025-07-09T04:00:00Z","v":1648949,"vw":15.721529},{"c":15.45,"h":15.8,"l":15.29,"n":16939,"o":15.42,"t":"2025-07-10T04:00:00Z","v":1749957,"vw":15.588204},{"c":15.4,"h":15.63,"l":15.05,"n":15569,"o":15.32,"t":"2025-07-11T04:00:00Z","v":1216459,"vw":15.345783},{"c":15.55,"h":15.8399,"l":15.24,"n":14161,"o":15.41,"t":"2025-07-14T04:00:00Z","v":1019009,"vw":15.578326},{"c":15.55,"h":15.77,"l":15.325,"n":15222,"o":15.59,"t":"2025-07-15T04:00:00Z","v":1048808,"vw":15.57812},{"c":15.87,"h":15.94,"l":15.25,"n":15878,"o":15.55,"t":"2025-07-16T04:00:00Z","v":1110979,"vw":15.674972},{"c":16.07,"h":16.175,"l":15.63,"n":16430,"o":15.88,"t":"2025-07-17T04:00:00Z","v":1364477,"vw":15.960177},{"c":15.85,"h":16.45,"l":15.49,"n":22318,"o":16.2,"t":"2025-07-18T04:00:00Z","v":1751335,"vw":15.858891},{"c":15.7,"h":16.21,"l":15.67,"n":15343,"o":15.88,"t":"2025-07-21T04:00:00Z","v":1096806,"vw":15.829739},{"c":15.59,"h":15.91,"l":15.17,"n":14749,"o":15.74,"t":"2025-07-22T04:00:00Z","v":1032664,"vw":15.555254},{"c":16.54,"h":16.61,"l":15.84,"n":18900,"o":15.9,"t":"2025-07-23T04:00:00Z","v":1308953,"vw":16.280562},{"c":15.76,"h":16.48,"l":15.735,"n":19867,"o":16.43,"t":"2025-07-24T04:00:00Z","v":1165752,"vw":15.92696},{"c":15.78,"h":15.88,"l":15.54,"n":16944,"o":15.82,"t":"2025-07-25T04:00:00Z","v":944878,"vw":15.744337},{"c":16.33,"h":16.34,"l":15.645,"n":18700,"o":15.77,"t":"2025-07-28T04:00:00Z","v":1522511,"vw":16.103229},{"c":16.26,"h":16.45,"l":16.1169,"n":18845,"o":16.34,"t":"2025-07-29T04:00:00Z","v":1372901,"vw":16.27935},{"c":16.43,"h":16.82,"l":16.12,"n":20150,"o":16.26,"t":"2025-07-30T04:00:00Z","v":1275294,"vw":16.476077},{"c":15.86,"h":16.63,"l":15.83,"n":17836,"o":16.36,"t":"2025-07-31T04:00:00Z","v":1148729,"vw":16.071457},{"c":15.14,"h":15.37,"l":14.79,"n":24212,"o":15.3,"t":"2025-08-01T04:00:00Z","v":1439915,"vw":15.121204},{"c":15.96,"h":15.96,"l":15.31,"n":16958,"o":15.39,"t":"2025-08-04T04:00:00Z","v":1045931,"vw":15.754429},{"c":15.63,"h":16.18,"l":15.5,"n":19323,"o":16.11,"t":"2025-08-05T04:00:00Z","v":1348990,"vw":15.758245},{"c":15.31,"h":15.66,"l":15.16,"n":28704,"o":15.63,"t":"2025-08-06T04:00:00Z","v":2655803,"vw":15.367701},{"c":12.05,"h":15.11,"l":11.94,"n":53377,"o":14.58,"t":"2025-08-07T04:00:00Z","v":5006623,"vw":12.57865},{"c":12.19,"h":12.3,"l":11.82,"n":36634,"o":12.02,"t":"2025-08-08T04:00:00Z","v":3254693,"vw":12.069295},{"c":12.22,"h":12.49,"l":11.9001,"n":22199,"o":12.24,"t":"2025-08-11T04:00:00Z","v":1822354,"vw":12.202944},{"c":12.84,"h":13.12,"l":12.58,"n":25617,"o":12.7,"t":"2025-08-12T04:00:00Z","v":2099353,"vw":12.822613},{"c":12.62,"h":13.1299,"l":12.46,"n":22378,"o":12.84,"t":"2025-08-13T04:00:00Z","v":1836045,"vw":12.659048},{"c":12.09,"h":12.55,"l":12.055,"n":18391,"o":12.15,"t":"2025-08-14T04:00:00Z","v":1431032,"vw":12.219641},{"c":12.13,"h":12.36,"l":11.99,"n":15041,"o":12.09,"t":"2025-08-15T04:00:00Z","v":1280546,"vw":12.18838},{"c":12.02,"h":12.3875,"l":12,"n":18965,"o":12.09,"t":"2025-08-18T04:00:00Z","v":1374188,"vw":12.142984},{"c":12.06,"h":12.5,"l":11.9,"n":17759,"o":11.98,"t":"2025-08-19T04:00:00Z","v":1420491,"vw":12.146037},{"c":12.29,"h":12.35,"l":11.98,"n":11182,"o":12.06,"t":"2025-08-20T04:00:00Z","v":721531,"vw":12.215297},{"c":11.15,"h":12.18,"l":11.1,"n":44100,"o":12.13,"t":"2025-08-21T04:00:00Z","v":5571552,"vw":11.616746},{"c":11.56,"h":11.82,"l":11.1376,"n":23172,"o":11.15,"t":"2025-08-22T04:00:00Z","v":2252529,"vw":11.492668},{"c":11.12,"h":11.56,"l":11.11,"n":15956,"o":11.52,"t":"2025-08-25T04:00:00Z","v":1353431,"vw":11.254705},{"c":11.23,"h":11.435,"l":11.09,"n":18114,"o":11.17,"t":"2025-08-26T04:00:00Z","v":1828281,"vw":11.237561},{"c":11.25,"h":11.41,"l":11.1,"n":15679,"o":11.23,"t":"2025-08-27T04:00:00Z","v":1383944,"vw":11.233234},{"c":10.97,"h":11.45,"l":10.92,"n":18035,"o":11.27,"t":"2025-08-28T04:00:00Z","v":1395927,"vw":11.081304},{"c":10.98,"h":11.19,"l":10.9,"n":14495,"o":10.95,"t":"2025-08-29T04:00:00Z","v":1387303,"vw":11.024634},{"c":11.02,"h":11.06,"l":10.6102,"n":19010,"o":10.65,"t":"2025-09-02T04:00:00Z","v":1644361,"vw":10.890483},{"c":10.73,"h":11.04,"l":10.68,"n":14489,"o":10.93,"t":"2025-09-03T04:00:00Z","v":1184055,"vw":10.794078},{"c":10.73,"h":10.826,"l":10.58,"n":15589,"o":10.75,"t":"2025-09-04T04:00:00Z","v":981067,"vw":10.687779},{"c":10.73,"h":10.84,"l":10.53,"n":14292,"o":10.79,"t":"2025-09-05T04:00:00Z","v":943022,"vw":10.686652},{"c":10.76,"h":11.11,"l":10.715,"n":20319,"o":10.75,"t":"2025-09-08T04:00:00Z","v":1418691,"vw":10.80785},{"c":10.41,"h":10.84,"l":10.3,"n":18068,"o":10.79,"t":"2025-09-09T04:00:00Z","v":1702568,"vw":10.471376},{"c":10.17,"h":10.6,"l":10.15,"n":17501,"o":10.37,"t":"2025-09-10T04:00:00Z","v":1489688,"vw":10.335647},{"c":10.37,"h":10.62,"l":10.14,"n":19457,"o":10.14,"t":"2025-09-11T04:00:00Z","v":1788645,"vw":10.396622},{"c":9.79,"h":10.38,"l":9.56,"n":20828,"o":10.31,"t":"2025-09-12T04:00:00Z","v":1729881,"vw":9.771024},{"c":9.57,"h":10.1,"l":9.45,"n":19101,"o":9.94,"t":"2025-09-15T04:00:00Z","v":1640101,"vw":9.683742},{"c":9.37,"h":9.57,"l":9.24,"n":21290,"o":9.52,"t":"2025-09-16T04:00:00Z","v":2037594,"vw":9.386782},{"c":8.99,"h":9.29,"l":8.8,"n":25460,"o":9.26,"t":"2025-09-17T04:00:00Z","v":2567998,"vw":9.025252},{"c":9.01,"h":9.11,"l":8.745,"n":26182,"o":9,"t":"2025-09-18T04:00:00Z","v":2379980,"vw":8.921413},{"c":8.88,"h":9.12,"l":8.79,"n":24785,"o":9.01,"t":"2025-09-19T04:00:00Z","v":7219226,"vw":8.903877},{"c":9.01,"h":9.06,"l":8.76,"n":17528,"o":8.91,"t":"2025-09-22T04:00:00Z","v":2213919,"vw":8.946825},{"c":8.95,"h":9.29,"l":8.91,"n":19380,"o":9.03,"t":"2025-09-23T04:00:00Z","v":1873209,"vw":9.05557},{"c":8.52,"h":8.85,"l":8.42,"n":25253,"o":8.83,"t":"2025-09-24T04:00:00Z","v":3303147,"vw":8.535506},{"c":8.7,"h":9.085,"l":8.41,"n":25193,"o":8.41,"t":"2025-09-25T04:00:00Z","v":2393614,"vw":8.789416},{"c":9.115,"h":9.4,"l":8.61,"n":25274,"o":8.62,"t":"2025-09-26T04:00:00Z","v":2250204,"vw":9.129204},{"c":8.5,"h":9.19,"l":8.47,"n":26569,"o":9.095,"t":"2025-09-29T04:00:00Z","v":2565683,"vw":8.708496},{"c":8.59,"h":8.61,"l":8.42,"n":17540,"o":8.55,"t":"2025-09-30T04:00:00Z","v":1904950,"vw":8.543426},{"c":8.36,"h":8.581,"l":8.3,"n":21958,"o":8.55,"t":"2025-10-01T04:00:00Z","v":1799213,"vw":8.405081},{"c":8.61,"h":8.8,"l":8.28,"n":22079,"o":8.28,"t":"2025-10-02T04:00:00Z","v":2076159,"vw":8.629357},{"c":8.73,"h":8.75,"l":8.53,"n":16036,"o":8.64,"t":"2025-10-03T04:00:00Z","v":1362228,"vw":8.6765},{"c":8.86,"h":8.879,"l":8.56,"n":16315,"o":8.73,"t":"2025-10-06T04:00:00Z","v":1460707,"vw":8.771273},{"c":8.74,"h":8.95,"l":8.625,"n":19108,"o":8.88,"t":"2025-10-07T04:00:00Z","v":1812920,"vw":8.744285},{"c":9.18,"h":9.19,"l":8.8,"n":18827,"o":8.84,"t":"2025-10-08T04:00:00Z","v":1323698,"vw":9.083123},{"c":9.04,"h":9.45,"l":9.02,"n":19615,"o":9.17,"t":"2025-10-09T04:00:00Z","v":1645681,"vw":9.198748},{"c":8.89,"h":9.29,"l":8.69,"n":15674,"o":9.07,"t":"2025-10-10T04:00:00Z","v":1191071,"vw":8.889256},{"c":8.9,"h":9.15,"l":8.72,"n":17132,"o":9.07,"t":"2025-10-13T04:00:00Z","v":1417639,"vw":8.890236},{"c":9.58,"h":9.83,"l":8.77,"n":21984,"o":8.82,"t":"2025-10-14T04:00:00Z","v":1629840,"vw":9.462115},{"c":9.48,"h":9.79,"l":9.38,"n":16008,"o":9.67,"t":"2025-10-15T04:00:00Z","v":1140334,"vw":9.553669},{"c":9.08,"h":9.68,"l":9.035,"n":17013,"o":9.55,"t":"2025-10-16T04:00:00Z","v":1500607,"vw":9.270531},{"c":8.88,"h":9.17,"l":8.745,"n":17278,"o":8.99,"t":"2025-10-17T04:00:00Z","v":1152266,"vw":8.930498},{"c":9.12,"h":9.165,"l":8.86,"n":13362,"o":9.02,"t":"2025-10-20T04:00:00Z","v":1174024,"vw":9.078541},{"c":9.33,"h":9.365,"l":9.03,"n":17721,"o":9.07,"t":"2025-10-21T04:00:00Z","v":1333957,"vw":9.243346},{"c":9.33,"h":9.475,"l":9.0801,"n":14612,"o":9.25,"t":"2025-10-22T04:00:00Z","v":926903,"vw":9.315597},{"c":9.65,"h":9.675,"l":9.25,"n":17707,"o":9.34,"t":"2025-10-23T04:00:00Z","v":1064997,"vw":9.590566},{"c":9.77,"h":9.8991,"l":9.554,"n":14585,"o":9.78,"t":"2025-10-24T04:00:00Z","v":967462,"vw":9.767234},{"c":9.4,"h":9.93,"l":9.04,"n":19222,"o":9.93,"t":"2025-10-27T04:00:00Z","v":1605945,"vw":9.328545},{"c":9.44,"h":9.57,"l":9.31,"n":13244,"o":9.37,"t":"2025-10-28T04:00:00Z","v":823438,"vw":9.428643},{"c":8.71,"h":9.455,"l":8.59,"n":18289,"o":9.44,"t":"2025-10-29T04:00:00Z","v":1326023,"vw":8.853357},{"c":8.82,"h":8.89,"l":8.65,"n":24636,"o":8.8,"t":"2025-10-30T04:00:00Z","v":1691741,"vw":8.781604},{"c":9.1,"h":9.245,"l":8.66,"n":18322,"o":8.74,"t":"2025-10-31T04:00:00Z","v":1408583,"vw":9.045467},{"c":8.81,"h":9.01,"l":8.66,"n":18157,"o":9.01,"t":"2025-11-03T05:00:00Z","v":1370553,"vw":8.83372},{"c":8.75,"h":8.95,"l":8.57,"n":16038,"o":8.68,"t":"2025-11-04T05:00:00Z","v":1240097,"vw":8.777389},{"c":8.76,"h":8.905,"l":8.675,"n":21519,"o":8.75,"t":"2025-11-05T05:00:00Z","v":1576730,"vw":8.792282},{"c":7.615,"h":7.93,"l":6.57,"n":39213,"o":7.565,"t":"2025-11-06T05:00:00Z","v":3806257,"vw":7.513712},{"c":7.645,"h":7.815,"l":7.3547,"n":23179,"o":7.54,"t":"2025-11-07T05:00:00Z","v":1904170,"vw":7.613393},{"c":7.6,"h":7.94,"l":7.43,"n":18915,"o":7.8,"t":"2025-11-10T05:00:00Z","v":1558639,"vw":7.590158},{"c":7.4,"h":7.64,"l":7.35,"n":20038,"o":7.62,"t":"2025-11-11T05:00:00Z","v":1606138,"vw":7.440298},{"c":7.26,"h":7.52,"l":7.17,"n":18504,"o":7.38,"t":"2025-11-12T05:00:00Z","v":1668066,"vw":7.303756},{"c":7.14,"h":7.245,"l":7.03,"n":20783,"o":7.17,"t":"2025-11-13T05:00:00Z","v":1771371,"vw":7.118108},{"c":7.14,"h":7.23,"l":7,"n":17717,"o":7.03,"t":"2025-11-14T05:00:00Z","v":2154094,"vw":7.122188},{"c":6.87,"h":7.22,"l":6.86,"n":15871,"o":7.09,"t":"2025-11-17T05:00:00Z","v":1543742,"vw":6.990017},{"c":6.79,"h":6.97,"l":6.77,"n":15158,"o":6.79,"t":"2025-11-18T05:00:00Z","v":1122041,"vw":6.840205},{"c":6.96,"h":7.76,"l":6.94,"n":26529,"o":7.28,"t":"2025-11-19T05:00:00Z","v":2305601,"vw":7.131309},{"c":6.74,"h":7.15,"l":6.7,"n":18449,"o":7.06,"t":"2025-11-20T05:00:00Z","v":1549902,"vw":6.851656},{"c":7.06,"h":7.08,"l":6.7,"n":18917,"o":6.89,"t":"2025-11-21T05:00:00Z","v":1859977,"vw":6.957989},{"c":7,"h":7.155,"l":6.95,"n":17457,"o":7.03,"t":"2025-11-24T05:00:00Z","v":1408150,"vw":7.031152},{"c":7.12,"h":7.14,"l":6.995,"n":15411,"o":7.05,"t":"2025-11-25T05:00:00Z","v":1272693,"vw":7.082859},{"c":7.08,"h":7.19,"l":6.985,"n":11753,"o":7.14,"t":"2025-11-26T05:00:00Z","v":1184168,"vw":7.063389},{"c":7.15,"h":7.18,"l":7.015,"n":7641,"o":7.1,"t":"2025-11-28T05:00:00Z","v":652526,"vw":7.123315},{"c":6.9,"h":7.05,"l":6.785,"n":15372,"o":7.01,"t":"2025-12-01T05:00:00Z","v":1422757,"vw":6.900024},{"c":6.76,"h":6.95,"l":6.75,"n":14478,"o":6.94,"t":"2025-12-02T05:00:00Z","v":1254321,"vw":6.8178},{"c":6.94,"h":6.99,"l":6.75,"n":13085,"o":6.79,"t":"2025-12-03T05:00:00Z","v":990219,"vw":6.889954},{"c":7.03,"h":7.075,"l":6.9042,"n":20123,"o":6.94,"t":"2025-12-04T05:00:00Z","v":1628142,"vw":7.010855},{"c":7.06,"h":7.27,"l":7.02,"n":14958,"o":7.03,"t":"2025-12-05T05:00:00Z","v":1283174,"vw":7.110572},{"c":6.75,"h":7.155,"l":6.53,"n":62500,"o":7.1,"t":"2025-12-08T05:00:00Z","v":10086544,"vw":6.697846},{"c":5.46,"h":6.72,"l":5.2,"n":70047,"o":6.72,"t":"2025-12-09T05:00:00Z","v":11409551,"vw":5.654917},{"c":5.61,"h":5.69,"l":5.3,"n":43287,"o":5.43,"t":"2025-12-10T05:00:00Z","v":6542042,"vw":5.583816},{"c":5.65,"h":5.87,"l":5.5,"n":44168,"o":5.6,"t":"2025-12-11T05:00:00Z","v":8486725,"vw":5.690764},{"c":5.09,"h":5.685,"l":5.08,"n":31970,"o":5.65,"t":"2025-12-12T05:00:00Z","v":4744635,"vw":5.218303},{"c":4.91,"h":5.19,"l":4.89,"n":27668,"o":5.12,"t":"2025-12-15T05:00:00Z","v":4154810,"vw":4.980328},{"c":4.7,"h":4.97,"l":4.67,"n":22090,"o":4.88,"t":"2025-12-16T05:00:00Z","v":3447262,"vw":4.789017},{"c":4.7,"h":5.08,"l":4.57,"n":30221,"o":5.04,"t":"2025-12-17T05:00:00Z","v":6070616,"vw":4.759379},{"c":4.65,"h":4.85,"l":4.61,"n":27180,"o":4.73,"t":"2025-12-18T05:00:00Z","v":4688854,"vw":4.687986},{"c":4.53,"h":4.75,"l":4.49,"n":26628,"o":4.65,"t":"2025-12-19T05:00:00Z","v":6463961,"vw":4.559129},{"c":4.7,"h":4.806,"l":4.55,"n":18494,"o":4.57,"t":"2025-12-22T05:00:00Z","v":3864742,"vw":4.693612},{"c":4.59,"h":4.71,"l":4.53,"n":18483,"o":4.67,"t":"2025-12-23T05:00:00Z","v":3272695,"vw":4.607714},{"c":4.61,"h":4.625,"l":4.53,"n":8521,"o":4.59,"t":"2025-12-24T05:00:00Z","v":1342499,"vw":4.592922},{"c":4.61,"h":4.63,"l":4.44,"n":12513,"o":4.56,"t":"2025-12-26T05:00:00Z","v":2268484,"vw":4.533686},{"c":4.68,"h":4.79,"l":4.55,"n":16698,"o":4.58,"t":"2025-12-29T05:00:00Z","v":2574849,"vw":4.688395},{"c":4.73,"h":4.77,"l":4.63,"n":12020,"o":4.64,"t":"2025-12-30T05:00:00Z","v":1648211,"vw":4.72211},{"c":4.66,"h":4.8,"l":4.6,"n":10188,"o":4.8,"t":"2025-12-31T05:00:00Z","v":1953904,"vw":4.648743},{"c":4.76,"h":4.88,"l":4.665,"n":14107,"o":4.74,"t":"2026-01-02T05:00:00Z","v":2090387,"vw":4.739949},{"c":4.95,"h":5.15,"l":4.8,"n":21712,"o":4.8,"t":"2026-01-05T05:00:00Z","v":3013318,"vw":5.006453},{"c":4.92,"h":4.935,"l":4.73,"n":14261,"o":4.93,"t":"2026-01-06T05:00:00Z","v":2559081,"vw":4.85064},{"c":4.7,"h":4.96,"l":4.58,"n":18591,"o":4.93,"t":"2026-01-07T05:00:00Z","v":3451585,"vw":4.681838},{"c":5.08,"h":5.3,"l":4.68,"n":27505,"o":4.7,"t":"2026-01-08T05:00:00Z","v":6429251,"vw":5.097213},{"c":5.24,"h":5.255,"l":5.005,"n":14574,"o":5.11,"t":"2026-01-09T05:00:00Z","v":1892636,"vw":5.177367},{"c":5.22,"h":5.3399,"l":5.11,"n":16265,"o":5.25,"t":"2026-01-12T05:00:00Z","v":1952675,"vw":5.2228},{"c":4.94,"h":5.3,"l":4.94,"n":17600,"o":5.22,"t":"2026-01-13T05:00:00Z","v":2252325,"vw":5.120701},{"c":4.84,"h":4.945,"l":4.765,"n":16488,"o":4.92,"t":"2026-01-14T05:00:00Z","v":2288641,"vw":4.834723},{"c":4.78,"h":4.86,"l":4.7346,"n":13777,"o":4.84,"t":"2026-01-15T05:00:00Z","v":1509473,"vw":4.782014},{"c":4.8,"h":4.805,"l":4.555,"n":18824,"o":4.73,"t":"2026-01-16T05:00:00Z","v":3027855,"vw":4.739113},{"c":4.84,"h":4.865,"l":4.6,"n":17848,"o":4.7,"t":"2026-01-20T05:00:00Z","v":2633464,"vw":4.79242},{"c":4.8,"h":4.9,"l":4.645,"n":13215,"o":4.85,"t":"2026-01-21T05:00:00Z","v":1450558,"vw":4.76313},{"c":4.94,"h":5.02,"l":4.8475,"n":11078,"o":4.87,"t":"2026-01-22T05:00:00Z","v":1376924,"vw":4.929586},{"c":4.89,"h":4.97,"l":4.81,"n":11078,"o":4.93,"t":"2026-01-23T05:00:00Z","v":1432799,"vw":4.896184},{"c":4.56,"h":4.88,"l":4.52,"n":12265,"o":4.88,"t":"2026-01-26T05:00:00Z","v":1872166,"vw":4.615486},{"c":4.68,"h":4.69,"l":4.54,"n":9929,"o":4.55,"t":"2026-01-27T05:00:00Z","v":927014,"vw":4.636623},{"c":4.54,"h":4.7,"l":4.495,"n":12898,"o":4.68,"t":"2026-01-28T05:00:00Z","v":1880612,"vw":4.543772},{"c":4.54,"h":4.61,"l":4.475,"n":13620,"o":4.54,"t":"2026-01-29T05:00:00Z","v":1643087,"vw":4.538463},{"c":4.59,"h":4.68,"l":4.49,"n":11727,"o":4.49,"t":"2026-01-30T05:00:00Z","v":1444247,"vw":4.572771},{"c":4.45,"h":4.61,"l":4.43,"n":13344,"o":4.54,"t":"2026-02-02T05:00:00Z","v":1309631,"vw":4.507187},{"c":4.24,"h":4.5,"l":4.08,"n":18428,"o":4.44,"t":"2026-02-03T05:00:00Z","v":2458590,"vw":4.26315},{"c":4.14,"h":4.445,"l":4.105,"n":16555,"o":4.24,"t":"2026-02-04T05:00:00Z","v":1837779,"vw":4.215838},{"c":3.92,"h":4.255,"l":3.895,"n":18025,"o":4.16,"t":"2026-02-05T05:00:00Z","v":1843701,"vw":3.977199},{"c":4.18,"h":4.19,"l":3.91,"n":12917,"o":3.96,"t":"2026-02-06T05:00:00Z","v":1355868,"vw":4.116184},{"c":4.19,"h":4.2694,"l":4.035,"n":10826,"o":4.15,"t":"2026-02-09T05:00:00Z","v":1288291,"vw":4.19124},{"c":4.11,"h":4.295,"l":4.105,"n":10305,"o":4.17,"t":"2026-02-10T05:00:00Z","v":1010605,"vw":4.177091},{"c":3.92,"h":4.15,"l":3.85,"n":13833,"o":4.15,"t":"2026-02-11T05:00:00Z","v":1826806,"vw":3.942916},{"c":3.99,"h":4.02,"l":3.845,"n":13418,"o":3.92,"t":"2026-02-12T05:00:00Z","v":1395849,"vw":3.963134},{"c":4.17,"h":4.22,"l":4.02,"n":15111,"o":4.02,"t":"2026-02-13T05:00:00Z","v":1829814,"vw":4.163903},{"c":4.15,"h":4.2457,"l":4.05,"n":17811,"o":4.17,"t":"2026-02-17T05:00:00Z","v":2295286,"vw":4.147457},{"c":4.48,"h":4.62,"l":4.12,"n":21350,"o":4.16,"t":"2026-02-18T05:00:00Z","v":3345984,"vw":4.491961},{"c":4.41,"h":4.46,"l":4.265,"n":14295,"o":4.39,"t":"2026-02-19T05:00:00Z","v":1319849,"vw":4.372367},{"c":4.39,"h":4.5,"l":4.335,"n":10501,"o":4.39,"t":"2026-02-20T05:00:00Z","v":1076574,"vw":4.399872},{"c":4.32,"h":4.4399,"l":4.26,"n":12160,"o":4.4,"t":"2026-02-23T05:00:00Z","v":1270915,"vw":4.320186},{"c":4.5,"h":4.54,"l":4.29,"n":11718,"o":4.29,"t":"2026-02-24T05:00:00Z","v":939881,"vw":4.4834},{"c":4.48,"h":4.55,"l":4.45,"n":11830,"o":4.54,"t":"2026-02-25T05:00:00Z","v":1022907,"vw":4.483048},{"c":4.35,"h":4.61,"l":4.305,"n":15642,"o":4.48,"t":"2026-02-26T05:00:00Z","v":1994411,"vw":4.381986},{"c":4.23,"h":4.45,"l":3.91,"n":19184,"o":4.06,"t":"2026-02-27T05:00:00Z","v":2682004,"vw":4.200834},{"c":4.75,"h":4.76,"l":4.08,"n":26349,"o":4.09,"t":"2026-03-02T05:00:00Z","v":3316796,"vw":4.578802},{"c":4.84,"h":4.87,"l":4.535,"n":18606,"o":4.62,"t":"2026-03-03T05:00:00Z","v":1745081,"vw":4.742125},{"c":5.24,"h":5.42,"l":4.8601,"n":22270,"o":4.87,"t":"2026-03-04T05:00:00Z","v":2910357,"vw":5.243972},{"c":5.35,"h":5.375,"l":5.1,"n":19956,"o":5.17,"t":"2026-03-05T05:00:00Z","v":2044481,"vw":5.285331},{"c":5.23,"h":5.39,"l":5.195,"n":17982,"o":5.3,"t":"2026-03-06T05:00:00Z","v":2383404,"vw":5.265453},{"c":4.94,"h":5.12,"l":4.82,"n":26089,"o":5.06,"t":"2026-03-09T04:00:00Z","v":2777902,"vw":4.95267},{"c":4.63,"h":4.93,"l":4.44,"n":18181,"o":4.93,"t":"2026-03-10T04:00:00Z","v":1919707,"vw":4.63626},{"c":4.58,"h":4.705,"l":4.455,"n":14601,"o":4.62,"t":"2026-03-11T04:00:00Z","v":1920955,"vw":4.559679},{"c":4.49,"h":4.65,"l":4.42,"n":28727,"o":4.46,"t":"2026-03-12T04:00:00Z","v":4669796,"vw":4.553216},{"c":4.31,"h":4.5,"l":4.165,"n":20670,"o":4.49,"t":"2026-03-13T04:00:00Z","v":2709181,"vw":4.300109},{"c":4.41,"h":4.67,"l":4.325,"n":21380,"o":4.67,"t":"2026-03-16T04:00:00Z","v":2689749,"vw":4.429845},{"c":4.38,"h":4.57,"l":4.38,"n":17600,"o":4.43,"t":"2026-03-17T04:00:00Z","v":1862922,"vw":4.461694},{"c":4.46,"h":4.47,"l":4.22,"n":17803,"o":4.29,"t":"2026-03-18T04:00:00Z","v":2396949,"vw":4.417848},{"c":4.43,"h":4.5,"l":4.32,"n":15865,"o":4.42,"t":"2026-03-19T04:00:00Z","v":1844311,"vw":4.434861},{"c":4.26,"h":4.43,"l":4.21,"n":19649,"o":4.43,"t":"2026-03-20T04:00:00Z","v":5311252,"vw":4.283188},{"c":4.48,"h":4.5,"l":4.28,"n":17207,"o":4.33,"t":"2026-03-23T04:00:00Z","v":2272478,"vw":4.436486},{"c":4.44,"h":4.48,"l":4.34,"n":14637,"o":4.41,"t":"2026-03-24T04:00:00Z","v":1954031,"vw":4.43266},{"c":4.45,"h":4.55,"l":4.32,"n":11769,"o":4.47,"t":"2026-03-25T04:00:00Z","v":1347578,"vw":4.43726},{"c":4.52,"h":4.53,"l":4.38,"n":10138,"o":4.42,"t":"2026-03-26T04:00:00Z","v":1187013,"vw":4.501279},{"c":4.31,"h":4.55,"l":4.31,"n":12972,"o":4.51,"t":"2026-03-27T04:00:00Z","v":1755346,"vw":4.403574},{"c":4.1,"h":4.305,"l":4.02,"n":16296,"o":4.29,"t":"2026-03-30T04:00:00Z","v":2232528,"vw":4.141671},{"c":4.02,"h":4.209,"l":3.915,"n":15118,"o":4.12,"t":"2026-03-31T04:00:00Z","v":1891288,"vw":4.016936},{"c":4.01,"h":4.155,"l":3.935,"n":15382,"o":4.1,"t":"2026-04-01T04:00:00Z","v":1514463,"vw":4.031234},{"c":4.12,"h":4.13,"l":3.91,"n":13366,"o":3.95,"t":"2026-04-02T04:00:00Z","v":1481067,"vw":4.028278},{"c":4.16,"h":4.235,"l":4,"n":9560,"o":4.06,"t":"2026-04-06T04:00:00Z","v":1163243,"vw":4.162421},{"c":4.2,"h":4.245,"l":4.07,"n":12124,"o":4.09,"t":"2026-04-07T04:00:00Z","v":1124854,"vw":4.187634},{"c":4.19,"h":4.45,"l":4.16,"n":9327,"o":4.36,"t":"2026-04-08T04:00:00Z","v":1359887,"vw":4.232274},{"c":4.6,"h":4.61,"l":4.14,"n":16475,"o":4.15,"t":"2026-04-09T04:00:00Z","v":2453783,"vw":4.49035},{"c":4.56,"h":4.735,"l":4.3213,"n":14488,"o":4.58,"t":"2026-04-10T04:00:00Z","v":1632909,"vw":4.503282},{"c":4.51,"h":4.615,"l":4.46,"n":8837,"o":4.58,"t":"2026-04-13T04:00:00Z","v":969644,"vw":4.538505},{"c":4.68,"h":4.735,"l":4.435,"n":10918,"o":4.56,"t":"2026-04-14T04:00:00Z","v":1350821,"vw":4.644129},{"c":4.73,"h":4.8,"l":4.61,"n":11081,"o":4.72,"t":"2026-04-15T04:00:00Z","v":1053281,"vw":4.734861},{"c":4.83,"h":4.875,"l":4.72,"n":9568,"o":4.74,"t":"2026-04-16T04:00:00Z","v":1083303,"vw":4.822641},{"c":4.96,"h":5.12,"l":4.85,"n":9801,"o":4.92,"t":"2026-04-17T04:00:00Z","v":1215635,"vw":4.995226},{"c":4.92,"h":5.1,"l":4.89,"n":12997,"o":4.91,"t":"2026-04-20T04:00:00Z","v":1309588,"vw":4.983868},{"c":4.63,"h":4.97,"l":4.62,"n":16294,"o":4.92,"t":"2026-04-21T04:00:00Z","v":2252265,"vw":4.707304},{"c":4.43,"h":4.64,"l":4.41,"n":9773,"o":4.64,"t":"2026-04-22T04:00:00Z","v":1135638,"vw":4.478051},{"c":4.34,"h":4.485,"l":4.265,"n":11060,"o":4.39,"t":"2026-04-23T04:00:00Z","v":1061751,"vw":4.360848},{"c":4.04,"h":4.29,"l":4.03,"n":11381,"o":4.28,"t":"2026-04-24T04:00:00Z","v":1164962,"vw":4.123609},{"c":4.05,"h":4.115,"l":3.915,"n":15118,"o":4.03,"t":"2026-04-27T04:00:00Z","v":1857426,"vw":4.016238},{"c":4.04,"h":4.15,"l":3.88,"n":12892,"o":4.08,"t":"2026-04-28T04:00:00Z","v":1412896,"vw":4.005958},{"c":3.97,"h":4.06,"l":3.895,"n":12616,"o":4.05,"t":"2026-04-29T04:00:00Z","v":1263296,"vw":3.965182},{"c":4.18,"h":4.22,"l":4,"n":11880,"o":4,"t":"2026-04-30T04:00:00Z","v":1339760,"vw":4.144799},{"c":4.47,"h":4.48,"l":4.1,"n":13608,"o":4.21,"t":"2026-05-01T04:00:00Z","v":1609022,"vw":4.341124},{"c":4.35,"h":4.63,"l":4.35,"n":14467,"o":4.44,"t":"2026-05-04T04:00:00Z","v":1313605,"vw":4.451237},{"c":4.28,"h":4.37,"l":4.205,"n":10269,"o":4.35,"t":"2026-05-05T04:00:00Z","v":925101,"vw":4.27768},{"c":4.3,"h":4.485,"l":4.3,"n":12575,"o":4.33,"t":"2026-05-06T04:00:00Z","v":1485358,"vw":4.349168},{"c":4.67,"h":5,"l":4.43,"n":22364,"o":4.56,"t":"2026-05-07T04:00:00Z","v":2821015,"vw":4.703803},{"c":4.4,"h":4.67,"l":4.14,"n":18113,"o":4.67,"t":"2026-05-08T04:00:00Z","v":1877469,"vw":4.33252},{"c":4.21,"h":4.4057,"l":4.025,"n":14070,"o":4.33,"t":"2026-05-11T04:00:00Z","v":1505089,"vw":4.171509},{"c":4.19,"h":4.29,"l":4.075,"n":15979,"o":4.15,"t":"2026-05-12T04:00:00Z","v":1564736,"vw":4.164009},{"c":4.15,"h":4.255,"l":4.1,"n":10902,"o":4.13,"t":"2026-05-13T04:00:00Z","v":1090210,"vw":4.173145},{"c":4.06,"h":4.24,"l":4.05,"n":9916,"o":4.17,"t":"2026-05-14T04:00:00Z","v":1123407,"vw":4.13948},{"c":3.88,"h":4.101,"l":3.82,"n":13092,"o":4.06,"t":"2026-05-15T04:00:00Z","v":1720293,"vw":3.910711},{"c":4.01,"h":4.075,"l":3.87,"n":11986,"o":3.88,"t":"2026-05-18T04:00:00Z","v":1539617,"vw":4.010431},{"c":4.08,"h":4.205,"l":4.02,"n":13478,"o":4.05,"t":"2026-05-19T04:00:00Z","v":1327873,"vw":4.104785},{"c":4.07,"h":4.13,"l":4.03,"n":10098,"o":4.09,"t":"2026-05-20T04:00:00Z","v":961591,"vw":4.075825},{"c":4,"h":4.0635,"l":3.805,"n":12245,"o":3.96,"t":"2026-05-21T04:00:00Z","v":1423175,"vw":3.971572},{"c":4.33,"h":4.335,"l":4.03,"n":11078,"o":4.05,"t":"2026-05-22T04:00:00Z","v":1649526,"vw":4.278101},{"c":4.44,"h":4.815,"l":4.36,"n":19850,"o":4.37,"t":"2026-05-26T04:00:00Z","v":1931228,"vw":4.54074},{"c":4.7,"h":4.75,"l":4.45,"n":12930,"o":4.45,"t":"2026-05-27T04:00:00Z","v":1464527,"vw":4.675412},{"c":4.78,"h":4.845,"l":4.64,"n":14483,"o":4.69,"t":"2026-05-28T04:00:00Z","v":1440114,"vw":4.771851},{"c":4.57,"h":4.7442,"l":4.315,"n":15896,"o":4.71,"t":"2026-05-29T04:00:00Z","v":2447929,"vw":4.535805},{"c":4.35,"h":4.635,"l":4.31,"n":18405,"o":4.5,"t":"2026-06-01T04:00:00Z","v":1905906,"vw":4.39208},{"c":4.37,"h":4.435,"l":4.255,"n":13815,"o":4.28,"t":"2026-06-02T04:00:00Z","v":1309147,"vw":4.355778},{"c":3.93,"h":4.335,"l":3.915,"n":14587,"o":4.32,"t":"2026-06-03T04:00:00Z","v":1702621,"vw":4.022262},{"c":4.12,"h":4.23,"l":4.02,"n":11819,"o":4.02,"t":"2026-06-04T04:00:00Z","v":1086030,"vw":4.134111},{"c":3.79,"h":4.14,"l":3.77,"n":15956,"o":4.09,"t":"2026-06-05T04:00:00Z","v":2046177,"vw":3.889045},{"c":3.455,"h":3.78,"l":3.3025,"n":22697,"o":3.78,"t":"2026-06-08T04:00:00Z","v":3276523,"vw":3.469423},{"c":3.375,"h":3.56,"l":3.33,"n":15398,"o":3.48,"t":"2026-06-09T04:00:00Z","v":1821337,"vw":3.419504},{"c":3.4,"h":3.445,"l":3.29,"n":17593,"o":3.34,"t":"2026-06-10T04:00:00Z","v":1970045,"vw":3.377066},{"c":3.64,"h":3.685,"l":3.4,"n":17280,"o":3.41,"t":"2026-06-11T04:00:00Z","v":1883104,"vw":3.573621},{"c":3.66,"h":3.73,"l":3.49,"n":18760,"o":3.66,"t":"2026-06-12T04:00:00Z","v":2288331,"vw":3.612934},{"c":3.62,"h":3.815,"l":3.56,"n":16223,"o":3.7,"t":"2026-06-15T04:00:00Z","v":1848356,"vw":3.650395},{"c":3.59,"h":3.705,"l":3.52,"n":14366,"o":3.63,"t":"2026-06-16T04:00:00Z","v":1980507,"vw":3.592368},{"c":3.5,"h":3.75,"l":3.5,"n":16775,"o":3.54,"t":"2026-06-17T04:00:00Z","v":1866151,"vw":3.616291},{"c":3.41,"h":3.545,"l":3.26,"n":20019,"o":3.54,"t":"2026-06-18T04:00:00Z","v":14463043,"vw":3.408676},{"c":3.31,"h":3.48,"l":3.225,"n":16699,"o":3.44,"t":"2026-06-22T04:00:00Z","v":2403972,"vw":3.324273},{"c":3.34,"h":3.375,"l":3.265,"n":14692,"o":3.3,"t":"2026-06-23T04:00:00Z","v":1625936,"vw":3.327766},{"c":3.27,"h":3.4,"l":3.24,"n":13628,"o":3.34,"t":"2026-06-24T04:00:00Z","v":2079766,"vw":3.287348},{"c":3.14,"h":3.28,"l":3.13,"n":12803,"o":3.24,"t":"2026-06-25T04:00:00Z","v":1800924,"vw":3.194961},{"c":3.18,"h":3.225,"l":3.09,"n":11484,"o":3.09,"t":"2026-06-26T04:00:00Z","v":3361743,"vw":3.180217},{"c":3.09,"h":3.266,"l":3.08,"n":17616,"o":3.18,"t":"2026-06-29T04:00:00Z","v":2119030,"vw":3.157885},{"c":3.1,"h":3.145,"l":3.02,"n":13468,"o":3.06,"t":"2026-06-30T04:00:00Z","v":1866541,"vw":3.104624},{"c":3.47,"h":3.565,"l":3.095,"n":20283,"o":3.1,"t":"2026-07-01T04:00:00Z","v":2393807,"vw":3.463705},{"c":3.57,"h":3.715,"l":3.44,"n":14731,"o":3.525,"t":"2026-07-02T04:00:00Z","v":1940945,"vw":3.541501},{"c":3.83,"h":3.885,"l":3.61,"n":16152,"o":3.63,"t":"2026-07-06T04:00:00Z","v":1598976,"vw":3.797572},{"c":3.55,"h":3.98,"l":3.54,"n":16405,"o":3.88,"t":"2026-07-07T04:00:00Z","v":1667678,"vw":3.625395},{"c":3.55,"h":3.595,"l":3.45,"n":16373,"o":3.49,"t":"2026-07-08T04:00:00Z","v":1724096,"vw":3.547652},{"c":3.61,"h":3.625,"l":3.48,"n":16606,"o":3.51,"t":"2026-07-09T04:00:00Z","v":1609981,"vw":3.57271},{"c":3.63,"h":3.675,"l":3.51,"n":11378,"o":3.65,"t":"2026-07-10T04:00:00Z","v":1143464,"vw":3.607871},{"c":3.54,"h":3.69,"l":3.43,"n":12790,"o":3.6,"t":"2026-07-13T04:00:00Z","v":1865285,"vw":3.51968},{"c":3.46,"h":3.68,"l":3.46,"n":10935,"o":3.555,"t":"2026-07-14T04:00:00Z","v":973655,"vw":3.571468},{"c":3.55,"h":3.635,"l":3.43,"n":8465,"o":3.43,"t":"2026-07-15T04:00:00Z","v":955778,"vw":3.540883},{"c":3.55,"h":3.565,"l":3.415,"n":12305,"o":3.53,"t":"2026-07-16T04:00:00Z","v":1519531,"vw":3.50754},{"c":3.58,"h":3.685,"l":3.5006,"n":9379,"o":3.53,"t":"2026-07-17T04:00:00Z","v":771452,"vw":3.598854},{"c":3.51,"h":3.5999,"l":3.5,"n":9830,"o":3.53,"t":"2026-07-20T04:00:00Z","v":790060,"vw":3.537172},{"c":3.6,"h":3.668,"l":3.46,"n":11152,"o":3.46,"t":"2026-07-21T04:00:00Z","v":1158417,"vw":3.591692},{"c":3.71,"h":3.77,"l":3.575,"n":10587,"o":3.6,"t":"2026-07-22T04:00:00Z","v":1227978,"vw":3.697034},{"c":3.77,"h":3.835,"l":3.625,"n":13216,"o":3.68,"t":"2026-07-23T04:00:00Z","v":1573747,"vw":3.752819},{"c":3.81,"h":3.93,"l":3.78,"n":14193,"o":3.79,"t":"2026-07-24T04:00:00Z","v":1198622,"vw":3.846683},{"c":3.99,"h":4.095,"l":3.844,"n":17490,"o":3.86,"t":"2026-07-27T04:00:00Z","v":2050417,"vw":3.986566},{"c":4.07,"h":4.085,"l":3.94,"n":16274,"o":3.99,"t":"2026-07-28T04:00:00Z","v":1533710,"vw":4.011765},{"c":3.88,"h":4.07,"l":3.77,"n":14888,"o":4.07,"t":"2026-07-29T04:00:00Z","v":1703436,"vw":3.882378},{"c":4.135,"h":4.14,"l":3.84,"n":10344,"o":3.84,"t":"2026-07-30T04:00:00Z","v":985622,"vw":4.020803},{"c":4.18,"h":4.2,"l":3.92,"n":15674,"o":4.11,"t":"2026-07-31T04:00:00Z","v":1907575,"vw":4.074825},{"c":4.48,"h":4.565,"l":4.234,"n":15811,"o":4.245,"t":"2026-08-03T04:00:00Z","v":1734073,"vw":4.465719},{"c":4.66,"h":4.715,"l":4.5,"n":12660,"o":4.545,"t":"2026-08-04T04:00:00Z","v":1222349,"vw":4.645015},{"c":4.46,"h":4.635,"l":4.43,"n":14154,"o":4.62,"t":"2026-08-05T04:00:00Z","v":1636844,"vw":4.516388},{"c":3.64,"h":3.89,"l":3.37,"n":34649,"o":3.38,"t":"2026-08-06T04:00:00Z","v":3573885,"vw":3.653487},{"c":3.635,"h":3.7,"l":3.465,"n":23542,"o":3.65,"t":"2026-08-07T04:00:00Z","v":2386537,"vw":3.576321},{"c":3.19,"h":3.625,"l":3.135,"n":24437,"o":3.59,"t":"2026-08-10T04:00:00Z","v":2317396,"vw":3.324541},{"c":2.89,"h":3.21,"l":2.86,"n":17191,"o":3.2,"t":"2026-08-11T04:00:00Z","v":2048127,"vw":2.978618},{"c":2.83,"h":2.95,"l":2.765,"n":19459,"o":2.95,"t":"2026-08-12T04:00:00Z","v":1972711,"vw":2.852041},{"c":2.78,"h":2.86,"l":2.74,"n":16910,"o":2.83,"t":"2026-08-13T04:00:00Z","v":2068917,"vw":2.795808},{"c":2.83,"h":2.859,"l":2.76,"n":12014,"o":2.78,"t":"2026-08-14T04:00:00Z","v":1219703,"vw":2.805211},{"c":2.7,"h":2.82,"l":2.645,"n":9219,"o":2.8,"t":"2026-08-17T04:00:00Z","v":1478872,"vw":2.695392},{"c":2.62,"h":2.705,"l":2.61,"n":10155,"o":2.66,"t":"2026-08-18T04:00:00Z","v":1233628,"vw":2.646608},{"c":2.66,"h":2.745,"l":2.59,"n":16263,"o":2.62,"t":"2026-08-19T04:00:00Z","v":2469771,"vw":2.678347},{"c":2.635,"h":2.66,"l":2.525,"n":12818,"o":2.64,"t":"2026-08-20T04:00:00Z","v":2516282,"vw":2.582058},{"c":2.68,"h":2.818,"l":2.6301,"n":12357,"o":2.66,"t":"2026-08-21T04:00:00Z","v":2145478,"vw":2.709225},{"c":2.56,"h":2.7,"l":2.53,"n":11330,"o":2.7,"t":"2026-08-24T04:00:00Z","v":1641557,"vw":2.582601},{"c":2.72,"h":2.76,"l":2.57,"n":12061,"o":2.58,"t":"2026-08-25T04:00:00Z","v":2035199,"vw":2.660401},{"c":2.85,"h":2.86,"l":2.68,"n":14505,"o":2.71,"t":"2026-08-26T04:00:00Z","v":2085596,"vw":2.80095},{"c":2.73,"h":2.89,"l":2.635,"n":11257,"o":2.84,"t":"2026-08-27T04:00:00Z","v":2268926,"vw":2.708979},{"c":2.72,"h":2.875,"l":2.71,"n":17214,"o":2.77,"t":"2026-08-28T04:00:00Z","v":2693509,"vw":2.778108},{"c":2.52,"h":2.72,"l":2.5,"n":15661,"o":2.7,"t":"2026-08-31T04:00:00Z","v":3002576,"vw":2.536553},{"c":2.55,"h":2.58,"l":2.455,"n":18867,"o":2.54,"t":"2026-09-01T04:00:00Z","v":3176120,"vw":2.522617},{"c":2.53,"h":2.62,"l":2.505,"n":17668,"o":2.51,"t":"2026-09-02T04:00:00Z","v":2303913,"vw":2.548969},{"c":2.65,"h":2.705,"l":2.55,"n":14238,"o":2.57,"t":"2026-09-03T04:00:00Z","v":2060374,"vw":2.63713},{"c":2.84,"h":2.88,"l":2.62,"n":15545,"o":2.64,"t":"2026-09-04T04:00:00Z","v":2259797,"vw":2.807576},{"c":2.75,"h":2.8649,"l":2.7,"n":11608,"o":2.84,"t":"2026-09-08T04:00:00Z","v":1895698,"vw":2.765046},{"c":2.6,"h":2.755,"l":2.59,"n":12429,"o":2.71,"t":"2026-09-09T04:00:00Z","v":1536810,"vw":2.636037},{"c":2.59,"h":2.725,"l":2.55,"n":10881,"o":2.56,"t":"2026-09-10T04:00:00Z","v":1567952,"vw":2.6245},{"c":2.62,"h":2.67,"l":2.59,"n":8293,"o":2.63,"t":"2026-09-11T04:00:00Z","v":1171337,"vw":2.615536},{"c":2.67,"h":2.72,"l":2.59,"n":12853,"o":2.63,"t":"2026-09-14T04:00:00Z","v":1265154,"vw":2.668294},{"c":2.57,"h":2.635,"l":2.5,"n":12484,"o":2.63,"t":"2026-09-15T04:00:00Z","v":1144885,"vw":2.560665},{"c":2.55,"h":2.59,"l":2.51,"n":7459,"o":2.57,"t":"2026-09-16T04:00:00Z","v":1107949,"vw":2.543714},{"c":2.52,"h":2.6,"l":2.49,"n":8316,"o":2.6,"t":"2026-09-17T04:00:00Z","v":1277487,"vw":2.520018},{"c":2.43,"h":2.495,"l":2.39,"n":8941,"o":2.48,"t":"2026-09-18T04:00:00Z","v":4208825,"vw":2.426368},{"c":2.51,"h":2.55,"l":2.4695,"n":7772,"o":2.47,"t":"2026-09-21T04:00:00Z","v":1142280,"vw":2.503522},{"c":2.47,"h":2.55,"l":2.47,"n":6914,"o":2.55,"t":"2026-09-22T04:00:00Z","v":1023034,"vw":2.485796},{"c":2.3,"h":2.48,"l":2.3,"n":6903,"o":2.47,"t":"2026-09-23T04:00:00Z","v":1070695,"vw":2.352722},{"c":2.28,"h":2.305,"l":2.22,"n":10288,"o":2.27,"t":"2026-09-24T04:00:00Z","v":2253191,"vw":2.261548},{"c":2.3,"h":2.34,"l":2.25,"n":10697,"o":2.3,"t":"2026-09-25T04:00:00Z","v":1436633,"vw":2.28732},{"c":2.22,"h":2.28,"l":2.205,"n":6310,"o":2.28,"t":"2026-09-28T04:00:00Z","v":893132,"vw":2.229923},{"c":2.23,"h":2.265,"l":2.2,"n":7083,"o":2.22,"t":"2026-09-29T04:00:00Z","v":943456,"vw":2.233412},{"c":2.15,"h":2.25,"l":2.135,"n":9045,"o":2.25,"t":"2026-09-30T04:00:00Z","v":1365353,"vw":2.172508},{"c":2.17,"h":2.1891,"l":2.07,"n":9206,"o":2.13,"t":"2026-10-01T04:00:00Z","v":1551546,"vw":2.139289},{"c":2.11,"h":2.194,"l":2.1,"n":5812,"o":2.19,"t":"2026-10-02T04:00:00Z","v":819025,"vw":2.126595},{"c":2.14,"h":2.15,"l":2.05,"n":9699,"o":2.11,"t":"2026-10-05T04:00:00Z","v":4006991,"vw":2.104422},{"c":2.3,"h":2.315,"l":2.125,"n":8385,"o":2.18,"t":"2026-10-06T04:00:00Z","v":1877471,"vw":2.222959},{"c":2.22,"h":2.27,"l":2.11,"n":10507,"o":2.27,"t":"2026-10-07T04:00:00Z","v":1838413,"vw":2.206036},{"c":2.26,"h":2.29,"l":2.145,"n":9040,"o":2.22,"t":"2026-10-08T04:00:00Z","v":2036383,"vw":2.240593},{"c":2.32,"h":2.36,"l":2.2403,"n":8584,"o":2.28,"t":"2026-10-09T04:00:00Z","v":1376240,"vw":2.31243},{"c":2.44,"h":2.62,"l":2.25,"n":14614,"o":2.32,"t":"2026-10-12T04:00:00Z","v":2858138,"vw":2.482124},{"c":2.175,"h":2.52,"l":2.17,"n":8869,"o":2.512,"t":"2026-10-13T04:00:00Z","v":1730832,"vw":2.255421},{"c":2.11,"h":2.176,"l":2.05,"n":7156,"o":2.16,"t":"2026-10-14T04:00:00Z","v":1408577,"vw":2.100207},{"c":2.25,"h":2.275,"l":2.03,"n":10564,"o":2.06,"t":"2026-10-15T04:00:00Z","v":2571367,"vw":2.167497},{"c":2.13,"h":2.25,"l":2.12,"n":9583,"o":2.23,"t":"2026-10-16T04:00:00Z","v":1326788,"vw":2.178244},{"c":2.01,"h":2.13,"l":1.96,"n":6991,"o":2.13,"t":"2026-10-19T04:00:00Z","v":1519799,"vw":2.027542},{"c":2.07,"h":2.07,"l":1.96,"n":6562,"o":1.98,"t":"2026-10-20T04:00:00Z","v":1580104,"vw":2.043588},{"c":2.08,"h":2.145,"l":2.035,"n":6459,"o":2.04,"t":"2026-10-21T04:00:00Z","v":1227874,"vw":2.082992},{"c":2.11,"h":2.12,"l":2.0249,"n":6679,"o":2.07,"t":"2026-10-22T04:00:00Z","v":1981874,"vw":2.083694}],"volatilityBars":[{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-22T08:30:00Z","v":500,"vw":2.51},{"c":2.51,"h":2.54,"l":2.51,"n":10,"o":2.54,"t":"2026-09-22T11:00:00Z","v":568,"vw":2.518456},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-09-22T11:15:00Z","v":402,"vw":2.5},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-09-22T13:15:00Z","v":500,"vw":2.52},{"c":2.5058,"h":2.55,"l":2.495,"n":210,"o":2.53,"t":"2026-09-22T13:30:00Z","v":52370,"vw":2.514927},{"c":2.5,"h":2.505,"l":2.485,"n":335,"o":2.5,"t":"2026-09-22T13:45:00Z","v":49339,"vw":2.492922},{"c":2.515,"h":2.525,"l":2.49,"n":240,"o":2.5,"t":"2026-09-22T14:00:00Z","v":27287,"vw":2.50894},{"c":2.49,"h":2.5101,"l":2.485,"n":259,"o":2.5101,"t":"2026-09-22T14:15:00Z","v":33568,"vw":2.493882},{"c":2.485,"h":2.5,"l":2.48,"n":170,"o":2.495,"t":"2026-09-22T14:30:00Z","v":16579,"vw":2.487994},{"c":2.4886,"h":2.495,"l":2.48,"n":200,"o":2.485,"t":"2026-09-22T14:45:00Z","v":24163,"vw":2.489919},{"c":2.495,"h":2.495,"l":2.48,"n":200,"o":2.485,"t":"2026-09-22T15:00:00Z","v":26793,"vw":2.48455},{"c":2.49,"h":2.505,"l":2.49,"n":174,"o":2.495,"t":"2026-09-22T15:15:00Z","v":12565,"vw":2.49749},{"c":2.48,"h":2.49,"l":2.475,"n":189,"o":2.49,"t":"2026-09-22T15:30:00Z","v":29363,"vw":2.483846},{"c":2.485,"h":2.49,"l":2.475,"n":189,"o":2.475,"t":"2026-09-22T15:45:00Z","v":29101,"vw":2.481367},{"c":2.48,"h":2.49,"l":2.475,"n":257,"o":2.49,"t":"2026-09-22T16:00:00Z","v":49201,"vw":2.483457},{"c":2.475,"h":2.485,"l":2.47,"n":215,"o":2.48,"t":"2026-09-22T16:15:00Z","v":22396,"vw":2.479683},{"c":2.485,"h":2.495,"l":2.475,"n":226,"o":2.475,"t":"2026-09-22T16:30:00Z","v":29046,"vw":2.485855},{"c":2.48,"h":2.49,"l":2.48,"n":101,"o":2.4801,"t":"2026-09-22T16:45:00Z","v":10422,"vw":2.48345},{"c":2.4808,"h":2.49,"l":2.48,"n":129,"o":2.485,"t":"2026-09-22T17:00:00Z","v":16992,"vw":2.48317},{"c":2.49,"h":2.49,"l":2.475,"n":252,"o":2.48,"t":"2026-09-22T17:15:00Z","v":40908,"vw":2.480616},{"c":2.4797,"h":2.485,"l":2.475,"n":91,"o":2.48,"t":"2026-09-22T17:30:00Z","v":14605,"vw":2.479587},{"c":2.4899,"h":2.49,"l":2.475,"n":215,"o":2.475,"t":"2026-09-22T17:45:00Z","v":40960,"vw":2.479524},{"c":2.485,"h":2.49,"l":2.48,"n":131,"o":2.4852,"t":"2026-09-22T18:00:00Z","v":26286,"vw":2.486133},{"c":2.48,"h":2.49,"l":2.48,"n":211,"o":2.485,"t":"2026-09-22T18:15:00Z","v":25431,"vw":2.483982},{"c":2.485,"h":2.49,"l":2.475,"n":234,"o":2.4836,"t":"2026-09-22T18:30:00Z","v":41384,"vw":2.47939},{"c":2.485,"h":2.49,"l":2.48,"n":75,"o":2.485,"t":"2026-09-22T18:45:00Z","v":6541,"vw":2.485105},{"c":2.495,"h":2.5,"l":2.485,"n":156,"o":2.485,"t":"2026-09-22T19:00:00Z","v":16717,"vw":2.492602},{"c":2.4991,"h":2.5,"l":2.49,"n":174,"o":2.5,"t":"2026-09-22T19:15:00Z","v":27363,"vw":2.496632},{"c":2.4962,"h":2.4962,"l":2.48,"n":438,"o":2.495,"t":"2026-09-22T19:30:00Z","v":72447,"vw":2.49258},{"c":2.48,"h":2.5,"l":2.47,"n":1143,"o":2.495,"t":"2026-09-22T19:45:00Z","v":129366,"vw":2.480227},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-09-22T20:00:00Z","v":110126,"vw":2.47},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-22T20:15:00Z","v":750,"vw":2.59},{"c":2.489,"h":2.49,"l":2.489,"n":2,"o":2.49,"t":"2026-09-22T23:00:00Z","v":890,"vw":2.489888},{"c":2.5,"h":2.5,"l":2.4893,"n":6,"o":2.4893,"t":"2026-09-22T23:15:00Z","v":1400,"vw":2.492654},{"c":2.54,"h":2.54,"l":2.51,"n":11,"o":2.52,"t":"2026-09-22T23:30:00Z","v":7000,"vw":2.533814},{"c":2.54,"h":2.54,"l":2.52,"n":14,"o":2.54,"t":"2026-09-22T23:45:00Z","v":4125,"vw":2.533603},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-09-23T08:15:00Z","v":602,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-09-23T11:00:00Z","v":203,"vw":2.52},{"c":2.515,"h":2.515,"l":2.49,"n":10,"o":2.5,"t":"2026-09-23T11:30:00Z","v":1494,"vw":2.501591},{"c":2.5262,"h":2.5262,"l":2.5262,"n":1,"o":2.5262,"t":"2026-09-23T11:45:00Z","v":1000,"vw":2.5262},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-09-23T12:00:00Z","v":153,"vw":2.55},{"c":2.53,"h":2.54,"l":2.53,"n":9,"o":2.53,"t":"2026-09-23T12:15:00Z","v":3966,"vw":2.534286},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-23T12:30:00Z","v":100,"vw":2.53},{"c":2.49,"h":2.53,"l":2.48,"n":33,"o":2.53,"t":"2026-09-23T13:15:00Z","v":17459,"vw":2.518076},{"c":2.414,"h":2.48,"l":2.41,"n":247,"o":2.47,"t":"2026-09-23T13:30:00Z","v":57253,"vw":2.449705},{"c":2.4,"h":2.415,"l":2.39,"n":339,"o":2.415,"t":"2026-09-23T13:45:00Z","v":58189,"vw":2.403703},{"c":2.385,"h":2.4,"l":2.375,"n":389,"o":2.395,"t":"2026-09-23T14:00:00Z","v":100493,"vw":2.391618},{"c":2.375,"h":2.39,"l":2.375,"n":168,"o":2.3818,"t":"2026-09-23T14:15:00Z","v":24774,"vw":2.38243},{"c":2.385,"h":2.39,"l":2.38,"n":130,"o":2.38,"t":"2026-09-23T14:30:00Z","v":18354,"vw":2.384038},{"c":2.385,"h":2.395,"l":2.38,"n":228,"o":2.39,"t":"2026-09-23T14:45:00Z","v":30363,"vw":2.389633},{"c":2.385,"h":2.39,"l":2.38,"n":128,"o":2.385,"t":"2026-09-23T15:00:00Z","v":16402,"vw":2.383941},{"c":2.38,"h":2.395,"l":2.38,"n":378,"o":2.38,"t":"2026-09-23T15:15:00Z","v":49633,"vw":2.384051},{"c":2.36,"h":2.3791,"l":2.36,"n":224,"o":2.375,"t":"2026-09-23T15:30:00Z","v":24372,"vw":2.369098},{"c":2.36,"h":2.37,"l":2.36,"n":176,"o":2.37,"t":"2026-09-23T15:45:00Z","v":21873,"vw":2.364344},{"c":2.37,"h":2.37,"l":2.355,"n":213,"o":2.365,"t":"2026-09-23T16:00:00Z","v":16897,"vw":2.359852},{"c":2.365,"h":2.37,"l":2.365,"n":161,"o":2.365,"t":"2026-09-23T16:15:00Z","v":19737,"vw":2.365646},{"c":2.3694,"h":2.37,"l":2.36,"n":151,"o":2.365,"t":"2026-09-23T16:30:00Z","v":11232,"vw":2.366717},{"c":2.355,"h":2.37,"l":2.35,"n":367,"o":2.365,"t":"2026-09-23T16:45:00Z","v":64791,"vw":2.359855},{"c":2.335,"h":2.355,"l":2.335,"n":258,"o":2.3549,"t":"2026-09-23T17:00:00Z","v":49330,"vw":2.345818},{"c":2.34,"h":2.345,"l":2.33,"n":155,"o":2.3377,"t":"2026-09-23T17:15:00Z","v":15936,"vw":2.3382},{"c":2.34,"h":2.34,"l":2.33,"n":110,"o":2.34,"t":"2026-09-23T17:30:00Z","v":7632,"vw":2.335346},{"c":2.325,"h":2.34,"l":2.325,"n":134,"o":2.335,"t":"2026-09-23T17:45:00Z","v":16153,"vw":2.332313},{"c":2.32,"h":2.3277,"l":2.31,"n":179,"o":2.325,"t":"2026-09-23T18:00:00Z","v":26551,"vw":2.320838},{"c":2.315,"h":2.33,"l":2.315,"n":181,"o":2.315,"t":"2026-09-23T18:15:00Z","v":18280,"vw":2.320703},{"c":2.315,"h":2.32,"l":2.31,"n":123,"o":2.31,"t":"2026-09-23T18:30:00Z","v":10273,"vw":2.314879},{"c":2.325,"h":2.33,"l":2.315,"n":265,"o":2.315,"t":"2026-09-23T18:45:00Z","v":34070,"vw":2.321418},{"c":2.325,"h":2.3291,"l":2.315,"n":194,"o":2.3291,"t":"2026-09-23T19:00:00Z","v":30327,"vw":2.319206},{"c":2.325,"h":2.33,"l":2.315,"n":304,"o":2.33,"t":"2026-09-23T19:15:00Z","v":54065,"vw":2.319973},{"c":2.315,"h":2.33,"l":2.315,"n":337,"o":2.325,"t":"2026-09-23T19:30:00Z","v":28041,"vw":2.321119},{"c":2.305,"h":2.32,"l":2.3,"n":913,"o":2.315,"t":"2026-09-23T19:45:00Z","v":116071,"vw":2.306269},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-09-23T20:00:00Z","v":108756,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-09-24T12:00:00Z","v":335,"vw":2.32},{"c":2.29,"h":2.3,"l":2.29,"n":13,"o":2.3,"t":"2026-09-24T13:15:00Z","v":1775,"vw":2.292313},{"c":2.27,"h":2.305,"l":2.27,"n":419,"o":2.27,"t":"2026-09-24T13:30:00Z","v":55301,"vw":2.288006},{"c":2.23,"h":2.27,"l":2.23,"n":234,"o":2.27,"t":"2026-09-24T13:45:00Z","v":43911,"vw":2.24311},{"c":2.235,"h":2.245,"l":2.22,"n":328,"o":2.23,"t":"2026-09-24T14:00:00Z","v":48891,"vw":2.235423},{"c":2.245,"h":2.25,"l":2.225,"n":366,"o":2.2371,"t":"2026-09-24T14:15:00Z","v":53835,"vw":2.238262},{"c":2.25,"h":2.26,"l":2.245,"n":325,"o":2.25,"t":"2026-09-24T14:30:00Z","v":38388,"vw":2.251595},{"c":2.23,"h":2.26,"l":2.23,"n":372,"o":2.255,"t":"2026-09-24T14:45:00Z","v":33543,"vw":2.246885},{"c":2.23,"h":2.24,"l":2.23,"n":275,"o":2.23,"t":"2026-09-24T15:00:00Z","v":22954,"vw":2.232742},{"c":2.23,"h":2.24,"l":2.23,"n":205,"o":2.23,"t":"2026-09-24T15:15:00Z","v":8683,"vw":2.233236},{"c":2.2301,"h":2.24,"l":2.23,"n":321,"o":2.235,"t":"2026-09-24T15:30:00Z","v":49790,"vw":2.234379},{"c":2.245,"h":2.245,"l":2.23,"n":481,"o":2.235,"t":"2026-09-24T15:45:00Z","v":70542,"vw":2.238887},{"c":2.23,"h":2.245,"l":2.225,"n":290,"o":2.245,"t":"2026-09-24T16:00:00Z","v":33855,"vw":2.23069},{"c":2.255,"h":2.265,"l":2.23,"n":321,"o":2.24,"t":"2026-09-24T16:15:00Z","v":43609,"vw":2.249201},{"c":2.245,"h":2.255,"l":2.23,"n":229,"o":2.25,"t":"2026-09-24T16:30:00Z","v":21993,"vw":2.241046},{"c":2.235,"h":2.245,"l":2.23,"n":208,"o":2.24,"t":"2026-09-24T16:45:00Z","v":22499,"vw":2.237748},{"c":2.25,"h":2.25,"l":2.23,"n":259,"o":2.235,"t":"2026-09-24T17:00:00Z","v":42153,"vw":2.243009},{"c":2.27,"h":2.275,"l":2.24,"n":360,"o":2.2491,"t":"2026-09-24T17:15:00Z","v":54368,"vw":2.256998},{"c":2.265,"h":2.275,"l":2.26,"n":204,"o":2.275,"t":"2026-09-24T17:30:00Z","v":19296,"vw":2.270147},{"c":2.265,"h":2.27,"l":2.26,"n":193,"o":2.26,"t":"2026-09-24T17:45:00Z","v":14137,"vw":2.265161},{"c":2.265,"h":2.27,"l":2.26,"n":209,"o":2.265,"t":"2026-09-24T18:00:00Z","v":18581,"vw":2.265045},{"c":2.255,"h":2.27,"l":2.25,"n":343,"o":2.265,"t":"2026-09-24T18:15:00Z","v":39000,"vw":2.258958},{"c":2.265,"h":2.265,"l":2.245,"n":634,"o":2.255,"t":"2026-09-24T18:30:00Z","v":117725,"vw":2.25739},{"c":2.265,"h":2.27,"l":2.26,"n":243,"o":2.265,"t":"2026-09-24T18:45:00Z","v":10029,"vw":2.265314},{"c":2.265,"h":2.27,"l":2.2601,"n":266,"o":2.265,"t":"2026-09-24T19:00:00Z","v":16753,"vw":2.265884},{"c":2.275,"h":2.28,"l":2.26,"n":553,"o":2.265,"t":"2026-09-24T19:15:00Z","v":53467,"vw":2.271525},{"c":2.275,"h":2.29,"l":2.265,"n":669,"o":2.275,"t":"2026-09-24T19:30:00Z","v":102239,"vw":2.275675},{"c":2.275,"h":2.29,"l":2.265,"n":1787,"o":2.27,"t":"2026-09-24T19:45:00Z","v":341645,"vw":2.278479},{"c":2.28,"h":2.28,"l":2.28,"n":14,"o":2.28,"t":"2026-09-24T20:00:00Z","v":300285,"vw":2.28},{"c":2.2545,"h":2.28,"l":2.2545,"n":2,"o":2.28,"t":"2026-09-24T21:00:00Z","v":185966,"vw":2.279973},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-09-25T12:15:00Z","v":4001,"vw":2.31},{"c":2.28,"h":2.3,"l":2.26,"n":122,"o":2.3,"t":"2026-09-25T13:30:00Z","v":28545,"vw":2.274699},{"c":2.3,"h":2.3,"l":2.27,"n":223,"o":2.275,"t":"2026-09-25T13:45:00Z","v":49528,"vw":2.28648},{"c":2.285,"h":2.29,"l":2.27,"n":206,"o":2.29,"t":"2026-09-25T14:00:00Z","v":20140,"vw":2.282276},{"c":2.27,"h":2.28,"l":2.27,"n":172,"o":2.28,"t":"2026-09-25T14:15:00Z","v":13448,"vw":2.272126},{"c":2.285,"h":2.285,"l":2.27,"n":277,"o":2.275,"t":"2026-09-25T14:30:00Z","v":21595,"vw":2.279352},{"c":2.295,"h":2.295,"l":2.28,"n":276,"o":2.28,"t":"2026-09-25T14:45:00Z","v":27207,"vw":2.290097},{"c":2.29,"h":2.305,"l":2.29,"n":300,"o":2.295,"t":"2026-09-25T15:00:00Z","v":31058,"vw":2.297156},{"c":2.295,"h":2.2991,"l":2.29,"n":210,"o":2.29,"t":"2026-09-25T15:15:00Z","v":13105,"vw":2.293436},{"c":2.285,"h":2.2992,"l":2.28,"n":384,"o":2.295,"t":"2026-09-25T15:30:00Z","v":46860,"vw":2.290238},{"c":2.3,"h":2.3,"l":2.28,"n":299,"o":2.28,"t":"2026-09-25T15:45:00Z","v":24195,"vw":2.290821},{"c":2.34,"h":2.34,"l":2.305,"n":400,"o":2.305,"t":"2026-09-25T16:00:00Z","v":37183,"vw":2.325542},{"c":2.325,"h":2.34,"l":2.315,"n":319,"o":2.335,"t":"2026-09-25T16:15:00Z","v":56880,"vw":2.324887},{"c":2.325,"h":2.335,"l":2.31,"n":362,"o":2.325,"t":"2026-09-25T16:30:00Z","v":59249,"vw":2.322331},{"c":2.315,"h":2.32,"l":2.31,"n":161,"o":2.32,"t":"2026-09-25T16:45:00Z","v":14418,"vw":2.315254},{"c":2.31,"h":2.315,"l":2.31,"n":272,"o":2.315,"t":"2026-09-25T17:00:00Z","v":21597,"vw":2.312067},{"c":2.285,"h":2.315,"l":2.28,"n":331,"o":2.315,"t":"2026-09-25T17:15:00Z","v":49676,"vw":2.301517},{"c":2.26,"h":2.285,"l":2.26,"n":416,"o":2.28,"t":"2026-09-25T17:30:00Z","v":57942,"vw":2.268446},{"c":2.265,"h":2.27,"l":2.26,"n":263,"o":2.265,"t":"2026-09-25T17:45:00Z","v":14656,"vw":2.263157},{"c":2.265,"h":2.27,"l":2.26,"n":377,"o":2.26,"t":"2026-09-25T18:00:00Z","v":42038,"vw":2.261817},{"c":2.265,"h":2.27,"l":2.26,"n":447,"o":2.265,"t":"2026-09-25T18:15:00Z","v":26711,"vw":2.265482},{"c":2.265,"h":2.265,"l":2.25,"n":512,"o":2.265,"t":"2026-09-25T18:30:00Z","v":57529,"vw":2.257455},{"c":2.27,"h":2.275,"l":2.26,"n":465,"o":2.265,"t":"2026-09-25T18:45:00Z","v":52335,"vw":2.26854},{"c":2.275,"h":2.275,"l":2.27,"n":423,"o":2.275,"t":"2026-09-25T19:00:00Z","v":33982,"vw":2.273273},{"c":2.27,"h":2.28,"l":2.27,"n":508,"o":2.275,"t":"2026-09-25T19:15:00Z","v":31477,"vw":2.272769},{"c":2.265,"h":2.275,"l":2.26,"n":1046,"o":2.275,"t":"2026-09-25T19:30:00Z","v":99229,"vw":2.265052},{"c":2.305,"h":2.31,"l":2.26,"n":1761,"o":2.265,"t":"2026-09-25T19:45:00Z","v":335507,"vw":2.286982},{"c":2.3,"h":2.3,"l":2.3,"n":11,"o":2.3,"t":"2026-09-25T20:00:00Z","v":110827,"vw":2.3},{"c":2.3968,"h":2.3968,"l":2.3968,"n":1,"o":2.3968,"t":"2026-09-25T23:00:00Z","v":300,"vw":2.3968},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-09-25T23:30:00Z","v":314,"vw":2.32},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T11:00:00Z","v":1000,"vw":2.3},{"c":2.24,"h":2.28,"l":2.23,"n":156,"o":2.28,"t":"2026-09-28T13:30:00Z","v":38479,"vw":2.25014},{"c":2.25,"h":2.26,"l":2.235,"n":187,"o":2.24,"t":"2026-09-28T13:45:00Z","v":41120,"vw":2.246808},{"c":2.271,"h":2.275,"l":2.254,"n":101,"o":2.255,"t":"2026-09-28T14:00:00Z","v":12698,"vw":2.266126},{"c":2.27,"h":2.28,"l":2.26,"n":193,"o":2.275,"t":"2026-09-28T14:15:00Z","v":25661,"vw":2.271638},{"c":2.25,"h":2.265,"l":2.25,"n":161,"o":2.265,"t":"2026-09-28T14:30:00Z","v":23828,"vw":2.253317},{"c":2.24,"h":2.25,"l":2.24,"n":190,"o":2.245,"t":"2026-09-28T14:45:00Z","v":11480,"vw":2.241609},{"c":2.225,"h":2.245,"l":2.225,"n":206,"o":2.245,"t":"2026-09-28T15:00:00Z","v":29216,"vw":2.240737},{"c":2.215,"h":2.225,"l":2.21,"n":210,"o":2.225,"t":"2026-09-28T15:15:00Z","v":29478,"vw":2.219488},{"c":2.215,"h":2.22,"l":2.205,"n":205,"o":2.21,"t":"2026-09-28T15:30:00Z","v":42822,"vw":2.207815},{"c":2.215,"h":2.22,"l":2.21,"n":124,"o":2.215,"t":"2026-09-28T15:45:00Z","v":7213,"vw":2.213871},{"c":2.215,"h":2.22,"l":2.21,"n":121,"o":2.215,"t":"2026-09-28T16:00:00Z","v":4517,"vw":2.214044},{"c":2.245,"h":2.25,"l":2.205,"n":322,"o":2.215,"t":"2026-09-28T16:15:00Z","v":55700,"vw":2.224887},{"c":2.22,"h":2.245,"l":2.22,"n":140,"o":2.245,"t":"2026-09-28T16:30:00Z","v":20303,"vw":2.232243},{"c":2.215,"h":2.225,"l":2.21,"n":129,"o":2.22,"t":"2026-09-28T16:45:00Z","v":6826,"vw":2.217083},{"c":2.24,"h":2.24,"l":2.21,"n":216,"o":2.215,"t":"2026-09-28T17:00:00Z","v":30847,"vw":2.218464},{"c":2.222,"h":2.24,"l":2.22,"n":104,"o":2.235,"t":"2026-09-28T17:15:00Z","v":16281,"vw":2.228566},{"c":2.225,"h":2.23,"l":2.22,"n":136,"o":2.225,"t":"2026-09-28T17:30:00Z","v":14293,"vw":2.221281},{"c":2.225,"h":2.235,"l":2.225,"n":247,"o":2.225,"t":"2026-09-28T17:45:00Z","v":31674,"vw":2.228954},{"c":2.225,"h":2.23,"l":2.22,"n":202,"o":2.225,"t":"2026-09-28T18:00:00Z","v":25285,"vw":2.220971},{"c":2.225,"h":2.23,"l":2.2201,"n":173,"o":2.225,"t":"2026-09-28T18:15:00Z","v":13328,"vw":2.224284},{"c":2.23,"h":2.23,"l":2.22,"n":167,"o":2.225,"t":"2026-09-28T18:30:00Z","v":10113,"vw":2.227824},{"c":2.235,"h":2.24,"l":2.2299,"n":230,"o":2.23,"t":"2026-09-28T18:45:00Z","v":41771,"vw":2.234361},{"c":2.225,"h":2.235,"l":2.225,"n":197,"o":2.235,"t":"2026-09-28T19:00:00Z","v":23414,"vw":2.226839},{"c":2.225,"h":2.23,"l":2.22,"n":247,"o":2.225,"t":"2026-09-28T19:15:00Z","v":10802,"vw":2.225613},{"c":2.23,"h":2.24,"l":2.225,"n":361,"o":2.225,"t":"2026-09-28T19:30:00Z","v":29904,"vw":2.231754},{"c":2.225,"h":2.24,"l":2.22,"n":1120,"o":2.24,"t":"2026-09-28T19:45:00Z","v":117224,"vw":2.229018},{"c":2.22,"h":2.22,"l":2.22,"n":11,"o":2.22,"t":"2026-09-28T20:00:00Z","v":131091,"vw":2.22},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-09-28T20:45:00Z","v":166,"vw":2.26},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-29T11:15:00Z","v":310,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-29T12:15:00Z","v":700,"vw":2.25},{"c":2.254,"h":2.2558,"l":2.219,"n":153,"o":2.22,"t":"2026-09-29T13:30:00Z","v":30614,"vw":2.233815},{"c":2.244,"h":2.255,"l":2.24,"n":179,"o":2.255,"t":"2026-09-29T13:45:00Z","v":39654,"vw":2.244543},{"c":2.25,"h":2.25,"l":2.24,"n":141,"o":2.244,"t":"2026-09-29T14:00:00Z","v":10559,"vw":2.247841},{"c":2.255,"h":2.265,"l":2.24,"n":424,"o":2.245,"t":"2026-09-29T14:15:00Z","v":51632,"vw":2.254996},{"c":2.265,"h":2.265,"l":2.245,"n":183,"o":2.25,"t":"2026-09-29T14:30:00Z","v":15638,"vw":2.257035},{"c":2.255,"h":2.265,"l":2.245,"n":252,"o":2.26,"t":"2026-09-29T14:45:00Z","v":33414,"vw":2.251569},{"c":2.235,"h":2.26,"l":2.235,"n":276,"o":2.255,"t":"2026-09-29T15:00:00Z","v":19009,"vw":2.244408},{"c":2.225,"h":2.245,"l":2.22,"n":255,"o":2.24,"t":"2026-09-29T15:15:00Z","v":38237,"vw":2.233529},{"c":2.215,"h":2.23,"l":2.2105,"n":203,"o":2.225,"t":"2026-09-29T15:30:00Z","v":19204,"vw":2.219897},{"c":2.22,"h":2.23,"l":2.215,"n":213,"o":2.215,"t":"2026-09-29T15:45:00Z","v":19535,"vw":2.224536},{"c":2.225,"h":2.225,"l":2.22,"n":102,"o":2.22,"t":"2026-09-29T16:00:00Z","v":8557,"vw":2.223115},{"c":2.22,"h":2.2275,"l":2.22,"n":168,"o":2.225,"t":"2026-09-29T16:15:00Z","v":12016,"vw":2.222642},{"c":2.2123,"h":2.225,"l":2.2123,"n":162,"o":2.225,"t":"2026-09-29T16:30:00Z","v":18584,"vw":2.221217},{"c":2.205,"h":2.22,"l":2.2,"n":205,"o":2.215,"t":"2026-09-29T16:45:00Z","v":21661,"vw":2.208069},{"c":2.205,"h":2.2099,"l":2.2,"n":171,"o":2.205,"t":"2026-09-29T17:00:00Z","v":14654,"vw":2.206724},{"c":2.215,"h":2.22,"l":2.2,"n":235,"o":2.2,"t":"2026-09-29T17:15:00Z","v":25574,"vw":2.207133},{"c":2.23,"h":2.23,"l":2.215,"n":237,"o":2.215,"t":"2026-09-29T17:30:00Z","v":26114,"vw":2.220713},{"c":2.235,"h":2.24,"l":2.22,"n":173,"o":2.22,"t":"2026-09-29T17:45:00Z","v":20531,"vw":2.230899},{"c":2.245,"h":2.25,"l":2.235,"n":178,"o":2.235,"t":"2026-09-29T18:00:00Z","v":20304,"vw":2.243028},{"c":2.235,"h":2.245,"l":2.23,"n":209,"o":2.245,"t":"2026-09-29T18:15:00Z","v":20342,"vw":2.241903},{"c":2.235,"h":2.24,"l":2.225,"n":320,"o":2.235,"t":"2026-09-29T18:30:00Z","v":38559,"vw":2.230362},{"c":2.235,"h":2.235,"l":2.235,"n":200,"o":2.235,"t":"2026-09-29T18:45:00Z","v":8504,"vw":2.235},{"c":2.235,"h":2.24,"l":2.23,"n":279,"o":2.235,"t":"2026-09-29T19:00:00Z","v":21712,"vw":2.237148},{"c":2.235,"h":2.24,"l":2.23,"n":257,"o":2.235,"t":"2026-09-29T19:15:00Z","v":19397,"vw":2.234607},{"c":2.225,"h":2.24,"l":2.225,"n":428,"o":2.23,"t":"2026-09-29T19:30:00Z","v":70194,"vw":2.232371},{"c":2.235,"h":2.24,"l":2.22,"n":1073,"o":2.23,"t":"2026-09-29T19:45:00Z","v":184043,"vw":2.233459},{"c":2.23,"h":2.23,"l":2.23,"n":10,"o":2.23,"t":"2026-09-29T20:00:00Z","v":118431,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-29T23:30:00Z","v":4999,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-29T23:45:00Z","v":1600,"vw":2.25},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-30T12:45:00Z","v":250,"vw":2.21},{"c":2.19,"h":2.25,"l":2.184,"n":215,"o":2.25,"t":"2026-09-30T13:30:00Z","v":41734,"vw":2.207795},{"c":2.195,"h":2.205,"l":2.19,"n":190,"o":2.19,"t":"2026-09-30T13:45:00Z","v":21297,"vw":2.195933},{"c":2.215,"h":2.225,"l":2.195,"n":343,"o":2.2,"t":"2026-09-30T14:00:00Z","v":59423,"vw":2.217142},{"c":2.205,"h":2.215,"l":2.205,"n":219,"o":2.215,"t":"2026-09-30T14:15:00Z","v":32783,"vw":2.212401},{"c":2.23,"h":2.23,"l":2.205,"n":175,"o":2.205,"t":"2026-09-30T14:30:00Z","v":12685,"vw":2.217795},{"c":2.225,"h":2.23,"l":2.225,"n":201,"o":2.225,"t":"2026-09-30T14:45:00Z","v":6605,"vw":2.226336},{"c":2.215,"h":2.225,"l":2.215,"n":227,"o":2.225,"t":"2026-09-30T15:00:00Z","v":18376,"vw":2.218752},{"c":2.2,"h":2.22,"l":2.2,"n":233,"o":2.215,"t":"2026-09-30T15:15:00Z","v":14737,"vw":2.206721},{"c":2.205,"h":2.2099,"l":2.2,"n":239,"o":2.205,"t":"2026-09-30T15:30:00Z","v":17436,"vw":2.205842},{"c":2.195,"h":2.21,"l":2.185,"n":258,"o":2.205,"t":"2026-09-30T15:45:00Z","v":32487,"vw":2.200447},{"c":2.205,"h":2.21,"l":2.19,"n":315,"o":2.19,"t":"2026-09-30T16:00:00Z","v":40241,"vw":2.201578},{"c":2.2,"h":2.21,"l":2.2,"n":252,"o":2.2,"t":"2026-09-30T16:15:00Z","v":18822,"vw":2.204163},{"c":2.2,"h":2.21,"l":2.2,"n":284,"o":2.2,"t":"2026-09-30T16:30:00Z","v":13104,"vw":2.203339},{"c":2.205,"h":2.205,"l":2.2,"n":175,"o":2.2002,"t":"2026-09-30T16:45:00Z","v":11027,"vw":2.202694},{"c":2.195,"h":2.21,"l":2.195,"n":303,"o":2.205,"t":"2026-09-30T17:00:00Z","v":49551,"vw":2.198305},{"c":2.185,"h":2.2,"l":2.185,"n":210,"o":2.195,"t":"2026-09-30T17:15:00Z","v":21723,"vw":2.190682},{"c":2.185,"h":2.19,"l":2.18,"n":232,"o":2.19,"t":"2026-09-30T17:30:00Z","v":17295,"vw":2.188053},{"c":2.185,"h":2.195,"l":2.175,"n":357,"o":2.185,"t":"2026-09-30T17:45:00Z","v":43405,"vw":2.18464},{"c":2.175,"h":2.1877,"l":2.17,"n":302,"o":2.18,"t":"2026-09-30T18:00:00Z","v":31745,"vw":2.178641},{"c":2.16,"h":2.175,"l":2.16,"n":338,"o":2.17,"t":"2026-09-30T18:15:00Z","v":42975,"vw":2.166518},{"c":2.165,"h":2.17,"l":2.16,"n":328,"o":2.165,"t":"2026-09-30T18:30:00Z","v":24520,"vw":2.162625},{"c":2.16,"h":2.17,"l":2.16,"n":384,"o":2.165,"t":"2026-09-30T18:45:00Z","v":25361,"vw":2.163432},{"c":2.16,"h":2.17,"l":2.16,"n":369,"o":2.16,"t":"2026-09-30T19:00:00Z","v":38835,"vw":2.162633},{"c":2.16,"h":2.17,"l":2.15,"n":440,"o":2.165,"t":"2026-09-30T19:15:00Z","v":49307,"vw":2.159988},{"c":2.16,"h":2.17,"l":2.16,"n":615,"o":2.16,"t":"2026-09-30T19:30:00Z","v":48289,"vw":2.163419},{"c":2.15,"h":2.17,"l":2.135,"n":1504,"o":2.165,"t":"2026-09-30T19:45:00Z","v":284683,"vw":2.151512},{"c":2.15,"h":2.15,"l":2.15,"n":20,"o":2.15,"t":"2026-09-30T20:00:00Z","v":308461,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":9,"o":2.17,"t":"2026-10-01T11:15:00Z","v":220,"vw":2.17},{"c":2.074,"h":2.14,"l":2.074,"n":361,"o":2.13,"t":"2026-10-01T13:30:00Z","v":64602,"vw":2.120715},{"c":2.085,"h":2.15,"l":2.07,"n":786,"o":2.075,"t":"2026-10-01T13:45:00Z","v":189368,"vw":2.105304},{"c":2.095,"h":2.105,"l":2.07,"n":454,"o":2.085,"t":"2026-10-01T14:00:00Z","v":83139,"vw":2.08621},{"c":2.1,"h":2.1091,"l":2.09,"n":240,"o":2.1,"t":"2026-10-01T14:15:00Z","v":31703,"vw":2.095745},{"c":2.145,"h":2.17,"l":2.095,"n":1229,"o":2.095,"t":"2026-10-01T14:30:00Z","v":239008,"vw":2.123335},{"c":2.145,"h":2.145,"l":2.135,"n":359,"o":2.145,"t":"2026-10-01T14:45:00Z","v":33078,"vw":2.14074},{"c":2.125,"h":2.145,"l":2.12,"n":210,"o":2.14,"t":"2026-10-01T15:00:00Z","v":21857,"vw":2.129373},{"c":2.145,"h":2.155,"l":2.12,"n":297,"o":2.125,"t":"2026-10-01T15:15:00Z","v":50307,"vw":2.141997},{"c":2.13,"h":2.145,"l":2.13,"n":224,"o":2.14,"t":"2026-10-01T15:30:00Z","v":22266,"vw":2.13801},{"c":2.14,"h":2.14,"l":2.13,"n":118,"o":2.135,"t":"2026-10-01T15:45:00Z","v":10510,"vw":2.135915},{"c":2.145,"h":2.145,"l":2.13,"n":99,"o":2.135,"t":"2026-10-01T16:00:00Z","v":13799,"vw":2.139761},{"c":2.14,"h":2.145,"l":2.14,"n":120,"o":2.145,"t":"2026-10-01T16:15:00Z","v":14456,"vw":2.141834},{"c":2.145,"h":2.1491,"l":2.14,"n":137,"o":2.14,"t":"2026-10-01T16:30:00Z","v":14172,"vw":2.143495},{"c":2.15,"h":2.15,"l":2.14,"n":214,"o":2.14,"t":"2026-10-01T16:45:00Z","v":11717,"vw":2.145233},{"c":2.145,"h":2.16,"l":2.14,"n":342,"o":2.15,"t":"2026-10-01T17:00:00Z","v":32378,"vw":2.148542},{"c":2.175,"h":2.175,"l":2.14,"n":270,"o":2.145,"t":"2026-10-01T17:15:00Z","v":39669,"vw":2.150546},{"c":2.175,"h":2.1891,"l":2.175,"n":186,"o":2.175,"t":"2026-10-01T17:30:00Z","v":18854,"vw":2.179826},{"c":2.165,"h":2.185,"l":2.165,"n":237,"o":2.175,"t":"2026-10-01T17:45:00Z","v":30467,"vw":2.176918},{"c":2.165,"h":2.17,"l":2.15,"n":190,"o":2.165,"t":"2026-10-01T18:00:00Z","v":24181,"vw":2.160618},{"c":2.155,"h":2.17,"l":2.155,"n":194,"o":2.165,"t":"2026-10-01T18:15:00Z","v":18535,"vw":2.162397},{"c":2.165,"h":2.165,"l":2.155,"n":233,"o":2.155,"t":"2026-10-01T18:30:00Z","v":28680,"vw":2.159594},{"c":2.1599,"h":2.165,"l":2.15,"n":215,"o":2.1609,"t":"2026-10-01T18:45:00Z","v":33700,"vw":2.158895},{"c":2.16,"h":2.165,"l":2.155,"n":190,"o":2.155,"t":"2026-10-01T19:00:00Z","v":15285,"vw":2.162616},{"c":2.16,"h":2.1677,"l":2.155,"n":274,"o":2.165,"t":"2026-10-01T19:15:00Z","v":49895,"vw":2.16146},{"c":2.155,"h":2.175,"l":2.155,"n":458,"o":2.165,"t":"2026-10-01T19:30:00Z","v":67429,"vw":2.16659},{"c":2.165,"h":2.175,"l":2.15,"n":1114,"o":2.16,"t":"2026-10-01T19:45:00Z","v":205002,"vw":2.164672},{"c":2.15,"h":2.17,"l":2.15,"n":27,"o":2.17,"t":"2026-10-01T20:00:00Z","v":163033,"vw":2.169846},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-01T20:15:00Z","v":226,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-02T09:00:00Z","v":501,"vw":2.14},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-02T13:15:00Z","v":401,"vw":2.19},{"c":2.13,"h":2.194,"l":2.12,"n":236,"o":2.19,"t":"2026-10-02T13:30:00Z","v":63140,"vw":2.16597},{"c":2.144,"h":2.17,"l":2.14,"n":170,"o":2.14,"t":"2026-10-02T13:45:00Z","v":26104,"vw":2.154107},{"c":2.145,"h":2.155,"l":2.134,"n":125,"o":2.14,"t":"2026-10-02T14:00:00Z","v":20680,"vw":2.147345},{"c":2.155,"h":2.16,"l":2.145,"n":75,"o":2.145,"t":"2026-10-02T14:15:00Z","v":9832,"vw":2.15539},{"c":2.17,"h":2.175,"l":2.15,"n":205,"o":2.155,"t":"2026-10-02T14:30:00Z","v":35658,"vw":2.166861},{"c":2.165,"h":2.18,"l":2.1623,"n":142,"o":2.17,"t":"2026-10-02T14:45:00Z","v":22239,"vw":2.171281},{"c":2.13,"h":2.165,"l":2.13,"n":152,"o":2.165,"t":"2026-10-02T15:00:00Z","v":16765,"vw":2.151304},{"c":2.11,"h":2.135,"l":2.105,"n":134,"o":2.135,"t":"2026-10-02T15:15:00Z","v":17798,"vw":2.116453},{"c":2.12,"h":2.13,"l":2.115,"n":83,"o":2.115,"t":"2026-10-02T15:30:00Z","v":15003,"vw":2.118333},{"c":2.115,"h":2.12,"l":2.11,"n":54,"o":2.115,"t":"2026-10-02T15:45:00Z","v":6997,"vw":2.11487},{"c":2.125,"h":2.135,"l":2.115,"n":429,"o":2.115,"t":"2026-10-02T16:00:00Z","v":35774,"vw":2.121197},{"c":2.125,"h":2.125,"l":2.12,"n":116,"o":2.125,"t":"2026-10-02T16:15:00Z","v":58729,"vw":2.121598},{"c":2.115,"h":2.12,"l":2.11,"n":154,"o":2.12,"t":"2026-10-02T16:30:00Z","v":13719,"vw":2.11735},{"c":2.115,"h":2.12,"l":2.11,"n":123,"o":2.12,"t":"2026-10-02T16:45:00Z","v":11981,"vw":2.115236},{"c":2.115,"h":2.12,"l":2.11,"n":134,"o":2.115,"t":"2026-10-02T17:00:00Z","v":7502,"vw":2.114753},{"c":2.12,"h":2.12,"l":2.1138,"n":141,"o":2.115,"t":"2026-10-02T17:15:00Z","v":19401,"vw":2.116029},{"c":2.115,"h":2.12,"l":2.1123,"n":158,"o":2.115,"t":"2026-10-02T17:30:00Z","v":12910,"vw":2.115684},{"c":2.115,"h":2.125,"l":2.11,"n":265,"o":2.1191,"t":"2026-10-02T17:45:00Z","v":40567,"vw":2.119952},{"c":2.115,"h":2.12,"l":2.115,"n":120,"o":2.115,"t":"2026-10-02T18:00:00Z","v":7099,"vw":2.115533},{"c":2.11,"h":2.12,"l":2.11,"n":159,"o":2.115,"t":"2026-10-02T18:15:00Z","v":20043,"vw":2.112525},{"c":2.105,"h":2.115,"l":2.1,"n":168,"o":2.11,"t":"2026-10-02T18:30:00Z","v":18912,"vw":2.108488},{"c":2.125,"h":2.125,"l":2.105,"n":249,"o":2.11,"t":"2026-10-02T18:45:00Z","v":27904,"vw":2.116436},{"c":2.115,"h":2.125,"l":2.115,"n":167,"o":2.125,"t":"2026-10-02T19:00:00Z","v":16937,"vw":2.120329},{"c":2.115,"h":2.12,"l":2.11,"n":138,"o":2.115,"t":"2026-10-02T19:15:00Z","v":7963,"vw":2.11618},{"c":2.11,"h":2.12,"l":2.11,"n":298,"o":2.115,"t":"2026-10-02T19:30:00Z","v":20295,"vw":2.115103},{"c":2.105,"h":2.12,"l":2.1,"n":1164,"o":2.115,"t":"2026-10-02T19:45:00Z","v":122434,"vw":2.108999},{"c":2.11,"h":2.11,"l":2.11,"n":11,"o":2.11,"t":"2026-10-02T20:00:00Z","v":117067,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-02T21:30:00Z","v":400,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-05T08:00:00Z","v":149,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-05T11:45:00Z","v":500,"vw":2.12},{"c":2.084,"h":2.135,"l":2.08,"n":176,"o":2.11,"t":"2026-10-05T13:30:00Z","v":40334,"vw":2.105919},{"c":2.074,"h":2.095,"l":2.07,"n":263,"o":2.085,"t":"2026-10-05T13:45:00Z","v":36746,"vw":2.080515},{"c":2.105,"h":2.105,"l":2.074,"n":234,"o":2.075,"t":"2026-10-05T14:00:00Z","v":36725,"vw":2.094089},{"c":2.115,"h":2.13,"l":2.105,"n":245,"o":2.105,"t":"2026-10-05T14:15:00Z","v":25541,"vw":2.114279},{"c":2.13,"h":2.135,"l":2.115,"n":200,"o":2.115,"t":"2026-10-05T14:30:00Z","v":18247,"vw":2.12365},{"c":2.135,"h":2.135,"l":2.13,"n":136,"o":2.135,"t":"2026-10-05T14:45:00Z","v":10360,"vw":2.132449},{"c":2.115,"h":2.135,"l":2.115,"n":156,"o":2.135,"t":"2026-10-05T15:00:00Z","v":23999,"vw":2.131842},{"c":2.11,"h":2.115,"l":2.11,"n":101,"o":2.115,"t":"2026-10-05T15:15:00Z","v":8141,"vw":2.110902},{"c":2.115,"h":2.115,"l":2.11,"n":82,"o":2.115,"t":"2026-10-05T15:30:00Z","v":3399,"vw":2.114575},{"c":2.115,"h":2.115,"l":2.11,"n":100,"o":2.115,"t":"2026-10-05T15:45:00Z","v":4282,"vw":2.114304},{"c":2.09,"h":2.115,"l":2.09,"n":292,"o":2.112,"t":"2026-10-05T16:00:00Z","v":39745,"vw":2.106483},{"c":2.085,"h":2.09,"l":2.085,"n":92,"o":2.09,"t":"2026-10-05T16:15:00Z","v":7130,"vw":2.088574},{"c":2.09,"h":2.09,"l":2.08,"n":131,"o":2.085,"t":"2026-10-05T16:30:00Z","v":11239,"vw":2.087032},{"c":2.1,"h":2.105,"l":2.0901,"n":231,"o":2.095,"t":"2026-10-05T16:45:00Z","v":40404,"vw":2.099713},{"c":2.09,"h":2.105,"l":2.09,"n":173,"o":2.105,"t":"2026-10-05T17:00:00Z","v":14869,"vw":2.099943},{"c":2.075,"h":2.095,"l":2.0709,"n":365,"o":2.09,"t":"2026-10-05T17:15:00Z","v":40638,"vw":2.08617},{"c":2.085,"h":2.085,"l":2.0701,"n":235,"o":2.075,"t":"2026-10-05T17:30:00Z","v":38245,"vw":2.076239},{"c":2.085,"h":2.085,"l":2.08,"n":209,"o":2.085,"t":"2026-10-05T17:45:00Z","v":29931,"vw":2.084719},{"c":2.075,"h":2.085,"l":2.07,"n":658,"o":2.085,"t":"2026-10-05T18:00:00Z","v":66945,"vw":2.079183},{"c":2.075,"h":2.0799,"l":2.07,"n":168,"o":2.075,"t":"2026-10-05T18:15:00Z","v":30802,"vw":2.074006},{"c":2.06,"h":2.075,"l":2.06,"n":338,"o":2.075,"t":"2026-10-05T18:30:00Z","v":44371,"vw":2.068781},{"c":2.07,"h":2.07,"l":2.05,"n":570,"o":2.06,"t":"2026-10-05T18:45:00Z","v":106661,"vw":2.064312},{"c":2.085,"h":2.085,"l":2.06,"n":677,"o":2.07,"t":"2026-10-05T19:00:00Z","v":88962,"vw":2.071585},{"c":2.085,"h":2.09,"l":2.0808,"n":245,"o":2.085,"t":"2026-10-05T19:15:00Z","v":27091,"vw":2.085276},{"c":2.095,"h":2.12,"l":2.08,"n":942,"o":2.085,"t":"2026-10-05T19:30:00Z","v":201988,"vw":2.103285},{"c":2.145,"h":2.15,"l":2.09,"n":1604,"o":2.095,"t":"2026-10-05T19:45:00Z","v":259645,"vw":2.129247},{"c":2.14,"h":2.14,"l":2.14,"n":13,"o":2.14,"t":"2026-10-05T20:00:00Z","v":2264528,"vw":2.14},{"c":2.1477,"h":2.1477,"l":2.1477,"n":1,"o":2.1477,"t":"2026-10-06T12:15:00Z","v":500,"vw":2.1477},{"c":2.17,"h":2.17,"l":2.15,"n":7,"o":2.15,"t":"2026-10-06T13:15:00Z","v":602,"vw":2.165781},{"c":2.134,"h":2.18,"l":2.13,"n":215,"o":2.18,"t":"2026-10-06T13:30:00Z","v":36682,"vw":2.164089},{"c":2.134,"h":2.145,"l":2.125,"n":198,"o":2.135,"t":"2026-10-06T13:45:00Z","v":38113,"vw":2.134349},{"c":2.145,"h":2.155,"l":2.135,"n":283,"o":2.135,"t":"2026-10-06T14:00:00Z","v":57906,"vw":2.146709},{"c":2.155,"h":2.165,"l":2.14,"n":206,"o":2.14,"t":"2026-10-06T14:15:00Z","v":30811,"vw":2.15423},{"c":2.17,"h":2.17,"l":2.155,"n":401,"o":2.16,"t":"2026-10-06T14:30:00Z","v":49205,"vw":2.161359},{"c":2.175,"h":2.1791,"l":2.17,"n":52,"o":2.175,"t":"2026-10-06T14:45:00Z","v":10625,"vw":2.175175},{"c":2.185,"h":2.185,"l":2.175,"n":240,"o":2.175,"t":"2026-10-06T15:00:00Z","v":32853,"vw":2.18104},{"c":2.185,"h":2.19,"l":2.185,"n":58,"o":2.185,"t":"2026-10-06T15:15:00Z","v":4119,"vw":2.185545},{"c":2.215,"h":2.215,"l":2.185,"n":265,"o":2.19,"t":"2026-10-06T15:30:00Z","v":120435,"vw":2.206566},{"c":2.225,"h":2.225,"l":2.2,"n":425,"o":2.215,"t":"2026-10-06T15:45:00Z","v":194100,"vw":2.210793},{"c":2.195,"h":2.235,"l":2.19,"n":408,"o":2.23,"t":"2026-10-06T16:00:00Z","v":304276,"vw":2.216208},{"c":2.165,"h":2.195,"l":2.16,"n":257,"o":2.195,"t":"2026-10-06T16:15:00Z","v":46179,"vw":2.176103},{"c":2.165,"h":2.18,"l":2.165,"n":182,"o":2.165,"t":"2026-10-06T16:30:00Z","v":48893,"vw":2.169194},{"c":2.165,"h":2.17,"l":2.16,"n":200,"o":2.165,"t":"2026-10-06T16:45:00Z","v":33465,"vw":2.16467},{"c":2.165,"h":2.17,"l":2.16,"n":174,"o":2.165,"t":"2026-10-06T17:00:00Z","v":17573,"vw":2.163858},{"c":2.165,"h":2.17,"l":2.16,"n":201,"o":2.16,"t":"2026-10-06T17:15:00Z","v":21772,"vw":2.164534},{"c":2.18,"h":2.18,"l":2.165,"n":219,"o":2.165,"t":"2026-10-06T17:30:00Z","v":41952,"vw":2.16983},{"c":2.205,"h":2.21,"l":2.1715,"n":316,"o":2.175,"t":"2026-10-06T17:45:00Z","v":63826,"vw":2.193348},{"c":2.215,"h":2.22,"l":2.205,"n":220,"o":2.21,"t":"2026-10-06T18:00:00Z","v":25602,"vw":2.212352},{"c":2.215,"h":2.22,"l":2.21,"n":151,"o":2.215,"t":"2026-10-06T18:15:00Z","v":13011,"vw":2.215672},{"c":2.21,"h":2.22,"l":2.21,"n":182,"o":2.215,"t":"2026-10-06T18:30:00Z","v":20181,"vw":2.212586},{"c":2.24,"h":2.25,"l":2.21,"n":334,"o":2.215,"t":"2026-10-06T18:45:00Z","v":54523,"vw":2.232203},{"c":2.26,"h":2.26,"l":2.24,"n":247,"o":2.25,"t":"2026-10-06T19:00:00Z","v":31719,"vw":2.249718},{"c":2.24,"h":2.2577,"l":2.235,"n":344,"o":2.2577,"t":"2026-10-06T19:15:00Z","v":55096,"vw":2.242825},{"c":2.275,"h":2.28,"l":2.235,"n":625,"o":2.235,"t":"2026-10-06T19:30:00Z","v":86386,"vw":2.258684},{"c":2.3,"h":2.315,"l":2.27,"n":1655,"o":2.275,"t":"2026-10-06T19:45:00Z","v":278054,"vw":2.30365},{"c":2.3,"h":2.3,"l":2.3,"n":18,"o":2.3,"t":"2026-10-06T20:00:00Z","v":146501,"vw":2.3},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-06T20:15:00Z","v":503,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-06T20:30:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-06T22:00:00Z","v":120,"vw":2.29},{"c":2.2899,"h":2.29,"l":2.2899,"n":6,"o":2.29,"t":"2026-10-07T12:45:00Z","v":302,"vw":2.28995},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-07T13:00:00Z","v":849,"vw":2.31},{"c":2.184,"h":2.27,"l":2.17,"n":303,"o":2.27,"t":"2026-10-07T13:30:00Z","v":61131,"vw":2.218163},{"c":2.195,"h":2.205,"l":2.1801,"n":234,"o":2.19,"t":"2026-10-07T13:45:00Z","v":27511,"vw":2.196385},{"c":2.19,"h":2.215,"l":2.19,"n":465,"o":2.194,"t":"2026-10-07T14:00:00Z","v":52485,"vw":2.20321},{"c":2.185,"h":2.19,"l":2.18,"n":132,"o":2.1891,"t":"2026-10-07T14:15:00Z","v":22230,"vw":2.183715},{"c":2.16,"h":2.1888,"l":2.16,"n":162,"o":2.1888,"t":"2026-10-07T14:30:00Z","v":17127,"vw":2.177191},{"c":2.15,"h":2.165,"l":2.14,"n":249,"o":2.16,"t":"2026-10-07T14:45:00Z","v":21162,"vw":2.155845},{"c":2.135,"h":2.15,"l":2.12,"n":276,"o":2.15,"t":"2026-10-07T15:00:00Z","v":38727,"vw":2.131269},{"c":2.11,"h":2.13,"l":2.11,"n":148,"o":2.13,"t":"2026-10-07T15:15:00Z","v":11212,"vw":2.118186},{"c":2.135,"h":2.14,"l":2.11,"n":303,"o":2.115,"t":"2026-10-07T15:30:00Z","v":49771,"vw":2.124681},{"c":2.14,"h":2.145,"l":2.13,"n":165,"o":2.135,"t":"2026-10-07T15:45:00Z","v":17357,"vw":2.13685},{"c":2.135,"h":2.145,"l":2.13,"n":129,"o":2.145,"t":"2026-10-07T16:00:00Z","v":13296,"vw":2.137772},{"c":2.16,"h":2.16,"l":2.135,"n":280,"o":2.135,"t":"2026-10-07T16:15:00Z","v":26283,"vw":2.145736},{"c":2.195,"h":2.195,"l":2.15,"n":594,"o":2.16,"t":"2026-10-07T16:30:00Z","v":137075,"vw":2.174098},{"c":2.209,"h":2.209,"l":2.185,"n":302,"o":2.195,"t":"2026-10-07T16:45:00Z","v":39870,"vw":2.195401},{"c":2.225,"h":2.23,"l":2.2001,"n":331,"o":2.205,"t":"2026-10-07T17:00:00Z","v":31848,"vw":2.212935},{"c":2.235,"h":2.24,"l":2.22,"n":562,"o":2.23,"t":"2026-10-07T17:15:00Z","v":139927,"vw":2.226552},{"c":2.215,"h":2.24,"l":2.21,"n":677,"o":2.235,"t":"2026-10-07T17:30:00Z","v":131381,"vw":2.226376},{"c":2.21,"h":2.215,"l":2.205,"n":406,"o":2.215,"t":"2026-10-07T17:45:00Z","v":86656,"vw":2.209894},{"c":2.19,"h":2.21,"l":2.185,"n":256,"o":2.205,"t":"2026-10-07T18:00:00Z","v":27259,"vw":2.195366},{"c":2.19,"h":2.19,"l":2.185,"n":153,"o":2.19,"t":"2026-10-07T18:15:00Z","v":16083,"vw":2.185869},{"c":2.21,"h":2.21,"l":2.18,"n":482,"o":2.185,"t":"2026-10-07T18:30:00Z","v":69488,"vw":2.192669},{"c":2.225,"h":2.23,"l":2.2,"n":422,"o":2.21,"t":"2026-10-07T18:45:00Z","v":72859,"vw":2.218963},{"c":2.225,"h":2.23,"l":2.22,"n":353,"o":2.23,"t":"2026-10-07T19:00:00Z","v":74796,"vw":2.224925},{"c":2.225,"h":2.23,"l":2.21,"n":438,"o":2.225,"t":"2026-10-07T19:15:00Z","v":73908,"vw":2.220897},{"c":2.23,"h":2.24,"l":2.22,"n":559,"o":2.225,"t":"2026-10-07T19:30:00Z","v":84073,"vw":2.23096},{"c":2.215,"h":2.235,"l":2.21,"n":1940,"o":2.23,"t":"2026-10-07T19:45:00Z","v":317646,"vw":2.221569},{"c":2.22,"h":2.22,"l":2.22,"n":15,"o":2.22,"t":"2026-10-07T20:00:00Z","v":167959,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-07T21:15:00Z","v":1000,"vw":2.22},{"c":2.2,"h":2.44,"l":2.1599,"n":66,"o":2.44,"t":"2026-10-08T11:00:00Z","v":34625,"vw":2.244193},{"c":2.21,"h":2.21,"l":2.16,"n":7,"o":2.185,"t":"2026-10-08T11:15:00Z","v":2426,"vw":2.187589},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-08T12:00:00Z","v":500,"vw":2.17},{"c":2.16,"h":2.165,"l":2.1501,"n":7,"o":2.165,"t":"2026-10-08T12:15:00Z","v":10792,"vw":2.151262},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-08T12:30:00Z","v":5000,"vw":2.15},{"c":2.23,"h":2.23,"l":2.22,"n":7,"o":2.22,"t":"2026-10-08T12:45:00Z","v":366,"vw":2.226226},{"c":2.26,"h":2.26,"l":2.225,"n":7,"o":2.225,"t":"2026-10-08T13:15:00Z","v":1003,"vw":2.242465},{"c":2.195,"h":2.22,"l":2.18,"n":207,"o":2.22,"t":"2026-10-08T13:30:00Z","v":52289,"vw":2.203977},{"c":2.195,"h":2.21,"l":2.19,"n":316,"o":2.2,"t":"2026-10-08T13:45:00Z","v":66150,"vw":2.201366},{"c":2.21,"h":2.215,"l":2.195,"n":198,"o":2.2,"t":"2026-10-08T14:00:00Z","v":21316,"vw":2.204852},{"c":2.22,"h":2.23,"l":2.205,"n":204,"o":2.215,"t":"2026-10-08T14:15:00Z","v":35109,"vw":2.216559},{"c":2.21,"h":2.22,"l":2.21,"n":135,"o":2.22,"t":"2026-10-08T14:30:00Z","v":22758,"vw":2.21703},{"c":2.195,"h":2.215,"l":2.195,"n":304,"o":2.215,"t":"2026-10-08T14:45:00Z","v":71630,"vw":2.205887},{"c":2.195,"h":2.205,"l":2.19,"n":156,"o":2.19,"t":"2026-10-08T15:00:00Z","v":25817,"vw":2.198695},{"c":2.165,"h":2.19,"l":2.16,"n":275,"o":2.19,"t":"2026-10-08T15:15:00Z","v":56267,"vw":2.175552},{"c":2.16,"h":2.165,"l":2.145,"n":191,"o":2.16,"t":"2026-10-08T15:30:00Z","v":23826,"vw":2.152981},{"c":2.17,"h":2.17,"l":2.15,"n":167,"o":2.16,"t":"2026-10-08T15:45:00Z","v":21057,"vw":2.159489},{"c":2.17,"h":2.17,"l":2.16,"n":217,"o":2.165,"t":"2026-10-08T16:00:00Z","v":31926,"vw":2.161999},{"c":2.185,"h":2.205,"l":2.165,"n":324,"o":2.165,"t":"2026-10-08T16:15:00Z","v":54548,"vw":2.185229},{"c":2.205,"h":2.205,"l":2.18,"n":183,"o":2.185,"t":"2026-10-08T16:30:00Z","v":29644,"vw":2.190844},{"c":2.205,"h":2.21,"l":2.19,"n":216,"o":2.205,"t":"2026-10-08T16:45:00Z","v":25203,"vw":2.199875},{"c":2.215,"h":2.215,"l":2.195,"n":170,"o":2.2,"t":"2026-10-08T17:00:00Z","v":18995,"vw":2.200333},{"c":2.215,"h":2.215,"l":2.2,"n":304,"o":2.215,"t":"2026-10-08T17:15:00Z","v":33727,"vw":2.207194},{"c":2.225,"h":2.225,"l":2.21,"n":144,"o":2.215,"t":"2026-10-08T17:30:00Z","v":14762,"vw":2.219342},{"c":2.245,"h":2.25,"l":2.225,"n":258,"o":2.225,"t":"2026-10-08T17:45:00Z","v":45292,"vw":2.233972},{"c":2.275,"h":2.29,"l":2.235,"n":908,"o":2.245,"t":"2026-10-08T18:00:00Z","v":271415,"vw":2.268011},{"c":2.255,"h":2.28,"l":2.25,"n":388,"o":2.275,"t":"2026-10-08T18:15:00Z","v":77832,"vw":2.26742},{"c":2.25,"h":2.26,"l":2.2412,"n":414,"o":2.255,"t":"2026-10-08T18:30:00Z","v":44843,"vw":2.249665},{"c":2.255,"h":2.265,"l":2.245,"n":383,"o":2.245,"t":"2026-10-08T18:45:00Z","v":51383,"vw":2.253866},{"c":2.255,"h":2.26,"l":2.25,"n":214,"o":2.255,"t":"2026-10-08T19:00:00Z","v":19059,"vw":2.253806},{"c":2.265,"h":2.27,"l":2.255,"n":373,"o":2.26,"t":"2026-10-08T19:15:00Z","v":39976,"vw":2.260241},{"c":2.255,"h":2.27,"l":2.255,"n":591,"o":2.265,"t":"2026-10-08T19:30:00Z","v":83480,"vw":2.261443},{"c":2.265,"h":2.27,"l":2.245,"n":1394,"o":2.255,"t":"2026-10-08T19:45:00Z","v":210991,"vw":2.258473},{"c":2.35,"h":2.35,"l":2.26,"n":12,"o":2.26,"t":"2026-10-08T20:00:00Z","v":522851,"vw":2.260086},{"c":2.29,"h":2.31,"l":2.29,"n":14,"o":2.3,"t":"2026-10-09T08:00:00Z","v":7742,"vw":2.298709},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-09T11:00:00Z","v":200,"vw":2.3},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-09T12:30:00Z","v":112,"vw":2.26},{"c":2.2327,"h":2.2327,"l":2.2327,"n":1,"o":2.2327,"t":"2026-10-09T12:45:00Z","v":100,"vw":2.2327},{"c":2.26,"h":2.29,"l":2.2403,"n":416,"o":2.28,"t":"2026-10-09T13:30:00Z","v":130424,"vw":2.274369},{"c":2.265,"h":2.265,"l":2.25,"n":165,"o":2.26,"t":"2026-10-09T13:45:00Z","v":10236,"vw":2.25573},{"c":2.27,"h":2.275,"l":2.26,"n":152,"o":2.27,"t":"2026-10-09T14:00:00Z","v":10155,"vw":2.267828},{"c":2.275,"h":2.28,"l":2.265,"n":247,"o":2.27,"t":"2026-10-09T14:15:00Z","v":22797,"vw":2.270064},{"c":2.2988,"h":2.3,"l":2.27,"n":325,"o":2.275,"t":"2026-10-09T14:30:00Z","v":45026,"vw":2.287636},{"c":2.315,"h":2.32,"l":2.295,"n":144,"o":2.3,"t":"2026-10-09T14:45:00Z","v":23905,"vw":2.305139},{"c":2.315,"h":2.3199,"l":2.305,"n":277,"o":2.315,"t":"2026-10-09T15:00:00Z","v":33978,"vw":2.313736},{"c":2.305,"h":2.315,"l":2.3,"n":109,"o":2.315,"t":"2026-10-09T15:15:00Z","v":18988,"vw":2.306357},{"c":2.29,"h":2.31,"l":2.29,"n":158,"o":2.305,"t":"2026-10-09T15:30:00Z","v":12117,"vw":2.29608},{"c":2.305,"h":2.305,"l":2.29,"n":142,"o":2.29,"t":"2026-10-09T15:45:00Z","v":14384,"vw":2.298289},{"c":2.305,"h":2.31,"l":2.3,"n":98,"o":2.305,"t":"2026-10-09T16:00:00Z","v":8148,"vw":2.30151},{"c":2.295,"h":2.31,"l":2.295,"n":156,"o":2.305,"t":"2026-10-09T16:15:00Z","v":12937,"vw":2.300701},{"c":2.315,"h":2.32,"l":2.295,"n":818,"o":2.295,"t":"2026-10-09T16:30:00Z","v":180580,"vw":2.310297},{"c":2.28,"h":2.315,"l":2.28,"n":425,"o":2.315,"t":"2026-10-09T16:45:00Z","v":44855,"vw":2.300634},{"c":2.285,"h":2.295,"l":2.28,"n":203,"o":2.285,"t":"2026-10-09T17:00:00Z","v":25913,"vw":2.289},{"c":2.305,"h":2.31,"l":2.285,"n":342,"o":2.285,"t":"2026-10-09T17:15:00Z","v":53873,"vw":2.295716},{"c":2.3,"h":2.31,"l":2.295,"n":227,"o":2.31,"t":"2026-10-09T17:30:00Z","v":32649,"vw":2.300328},{"c":2.33,"h":2.33,"l":2.3,"n":175,"o":2.305,"t":"2026-10-09T17:45:00Z","v":25085,"vw":2.314483},{"c":2.34,"h":2.35,"l":2.325,"n":595,"o":2.325,"t":"2026-10-09T18:00:00Z","v":136383,"vw":2.333103},{"c":2.315,"h":2.345,"l":2.315,"n":397,"o":2.345,"t":"2026-10-09T18:15:00Z","v":48239,"vw":2.326057},{"c":2.315,"h":2.315,"l":2.31,"n":135,"o":2.315,"t":"2026-10-09T18:30:00Z","v":12329,"vw":2.313333},{"c":2.315,"h":2.325,"l":2.31,"n":228,"o":2.315,"t":"2026-10-09T18:45:00Z","v":27483,"vw":2.318126},{"c":2.335,"h":2.34,"l":2.315,"n":228,"o":2.315,"t":"2026-10-09T19:00:00Z","v":33928,"vw":2.326039},{"c":2.335,"h":2.345,"l":2.33,"n":392,"o":2.335,"t":"2026-10-09T19:15:00Z","v":94607,"vw":2.338206},{"c":2.35,"h":2.36,"l":2.33,"n":439,"o":2.335,"t":"2026-10-09T19:30:00Z","v":60026,"vw":2.347036},{"c":2.32,"h":2.35,"l":2.31,"n":1076,"o":2.345,"t":"2026-10-09T19:45:00Z","v":154572,"vw":2.330558},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-09T20:00:00Z","v":83716,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-09T20:15:00Z","v":125,"vw":2.31},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T20:45:00Z","v":250,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T21:15:00Z","v":1000,"vw":2.35},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-09T22:30:00Z","v":100,"vw":2.26},{"c":2.34,"h":2.44,"l":2.34,"n":3,"o":2.44,"t":"2026-10-12T10:30:00Z","v":433,"vw":2.405972},{"c":2.35,"h":2.35,"l":2.34,"n":9,"o":2.34,"t":"2026-10-12T12:00:00Z","v":5101,"vw":2.348038},{"c":2.368,"h":2.368,"l":2.368,"n":1,"o":2.368,"t":"2026-10-12T12:30:00Z","v":150,"vw":2.368},{"c":2.39,"h":2.39,"l":2.39,"n":6,"o":2.39,"t":"2026-10-12T13:15:00Z","v":501,"vw":2.39},{"c":2.28,"h":2.32,"l":2.25,"n":625,"o":2.32,"t":"2026-10-12T13:30:00Z","v":112907,"vw":2.288201},{"c":2.29,"h":2.305,"l":2.275,"n":338,"o":2.29,"t":"2026-10-12T13:45:00Z","v":49613,"vw":2.290102},{"c":2.34,"h":2.345,"l":2.285,"n":290,"o":2.29,"t":"2026-10-12T14:00:00Z","v":37131,"vw":2.311849},{"c":2.35,"h":2.35,"l":2.3301,"n":172,"o":2.335,"t":"2026-10-12T14:15:00Z","v":17245,"vw":2.345008},{"c":2.375,"h":2.385,"l":2.345,"n":382,"o":2.348,"t":"2026-10-12T14:30:00Z","v":46859,"vw":2.366296},{"c":2.41,"h":2.41,"l":2.37,"n":262,"o":2.375,"t":"2026-10-12T14:45:00Z","v":36773,"vw":2.388287},{"c":2.5213,"h":2.53,"l":2.41,"n":1277,"o":2.41,"t":"2026-10-12T15:00:00Z","v":345985,"vw":2.484168},{"c":2.535,"h":2.54,"l":2.5,"n":783,"o":2.5251,"t":"2026-10-12T15:15:00Z","v":178177,"vw":2.514363},{"c":2.575,"h":2.58,"l":2.53,"n":495,"o":2.54,"t":"2026-10-12T15:30:00Z","v":99630,"vw":2.551806},{"c":2.609,"h":2.62,"l":2.5722,"n":943,"o":2.575,"t":"2026-10-12T15:45:00Z","v":205812,"vw":2.600363},{"c":2.5901,"h":2.62,"l":2.59,"n":485,"o":2.605,"t":"2026-10-12T16:00:00Z","v":84804,"vw":2.604826},{"c":2.555,"h":2.5989,"l":2.55,"n":566,"o":2.595,"t":"2026-10-12T16:15:00Z","v":110473,"vw":2.571395},{"c":2.555,"h":2.56,"l":2.545,"n":399,"o":2.555,"t":"2026-10-12T16:30:00Z","v":60061,"vw":2.55334},{"c":2.525,"h":2.555,"l":2.51,"n":422,"o":2.555,"t":"2026-10-12T16:45:00Z","v":70566,"vw":2.531847},{"c":2.525,"h":2.53,"l":2.515,"n":263,"o":2.525,"t":"2026-10-12T17:00:00Z","v":38811,"vw":2.522772},{"c":2.52,"h":2.54,"l":2.515,"n":371,"o":2.525,"t":"2026-10-12T17:15:00Z","v":56705,"vw":2.52821},{"c":2.525,"h":2.535,"l":2.52,"n":333,"o":2.52,"t":"2026-10-12T17:30:00Z","v":40838,"vw":2.52537},{"c":2.525,"h":2.53,"l":2.51,"n":398,"o":2.525,"t":"2026-10-12T17:45:00Z","v":59931,"vw":2.521085},{"c":2.51,"h":2.535,"l":2.51,"n":366,"o":2.525,"t":"2026-10-12T18:00:00Z","v":56414,"vw":2.523249},{"c":2.485,"h":2.515,"l":2.481,"n":424,"o":2.51,"t":"2026-10-12T18:15:00Z","v":97244,"vw":2.503979},{"c":2.465,"h":2.485,"l":2.46,"n":770,"o":2.482,"t":"2026-10-12T18:30:00Z","v":242000,"vw":2.474752},{"c":2.445,"h":2.47,"l":2.43,"n":647,"o":2.47,"t":"2026-10-12T18:45:00Z","v":139615,"vw":2.445425},{"c":2.455,"h":2.46,"l":2.445,"n":293,"o":2.445,"t":"2026-10-12T19:00:00Z","v":31315,"vw":2.453637},{"c":2.435,"h":2.455,"l":2.43,"n":499,"o":2.455,"t":"2026-10-12T19:15:00Z","v":86635,"vw":2.444049},{"c":2.455,"h":2.455,"l":2.43,"n":732,"o":2.435,"t":"2026-10-12T19:30:00Z","v":118910,"vw":2.445349},{"c":2.435,"h":2.48,"l":2.43,"n":1818,"o":2.46,"t":"2026-10-12T19:45:00Z","v":270047,"vw":2.45671},{"c":2.44,"h":2.45,"l":2.44,"n":16,"o":2.44,"t":"2026-10-12T20:00:00Z","v":148458,"vw":2.44069},{"c":2.43,"h":2.43,"l":2.42,"n":2,"o":2.42,"t":"2026-10-12T20:15:00Z","v":752,"vw":2.42738},{"c":2.42,"h":2.45,"l":2.42,"n":12,"o":2.45,"t":"2026-10-13T08:00:00Z","v":3156,"vw":2.448552},{"c":2.46,"h":2.46,"l":2.46,"n":7,"o":2.46,"t":"2026-10-13T10:45:00Z","v":467,"vw":2.46},{"c":2.46,"h":2.46,"l":2.44,"n":5,"o":2.45,"t":"2026-10-13T11:00:00Z","v":2583,"vw":2.449212},{"c":2.37,"h":2.47,"l":2.37,"n":12,"o":2.47,"t":"2026-10-13T11:15:00Z","v":6584,"vw":2.46115},{"c":2.44,"h":2.46,"l":2.44,"n":11,"o":2.46,"t":"2026-10-13T11:45:00Z","v":572,"vw":2.450361},{"c":2.47,"h":2.47,"l":2.45,"n":2,"o":2.45,"t":"2026-10-13T12:15:00Z","v":300,"vw":2.463333},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-13T12:45:00Z","v":470,"vw":2.43},{"c":2.48,"h":2.48,"l":2.47,"n":36,"o":2.48,"t":"2026-10-13T13:15:00Z","v":9892,"vw":2.471912},{"c":2.47,"h":2.52,"l":2.45,"n":242,"o":2.512,"t":"2026-10-13T13:30:00Z","v":56027,"vw":2.473086},{"c":2.37,"h":2.47,"l":2.37,"n":368,"o":2.469,"t":"2026-10-13T13:45:00Z","v":52604,"vw":2.434758},{"c":2.365,"h":2.385,"l":2.36,"n":318,"o":2.375,"t":"2026-10-13T14:00:00Z","v":79101,"vw":2.368788},{"c":2.36,"h":2.37,"l":2.33,"n":494,"o":2.365,"t":"2026-10-13T14:15:00Z","v":76174,"vw":2.347903},{"c":2.3465,"h":2.365,"l":2.345,"n":227,"o":2.355,"t":"2026-10-13T14:30:00Z","v":31034,"vw":2.35491},{"c":2.35,"h":2.35,"l":2.34,"n":169,"o":2.34,"t":"2026-10-13T14:45:00Z","v":14580,"vw":2.345031},{"c":2.355,"h":2.36,"l":2.345,"n":132,"o":2.345,"t":"2026-10-13T15:00:00Z","v":14800,"vw":2.352132},{"c":2.3001,"h":2.3501,"l":2.3,"n":259,"o":2.3501,"t":"2026-10-13T15:15:00Z","v":33444,"vw":2.322285},{"c":2.285,"h":2.3002,"l":2.2709,"n":262,"o":2.3002,"t":"2026-10-13T15:30:00Z","v":35260,"vw":2.287966},{"c":2.25,"h":2.285,"l":2.245,"n":255,"o":2.285,"t":"2026-10-13T15:45:00Z","v":75079,"vw":2.269326},{"c":2.235,"h":2.265,"l":2.225,"n":443,"o":2.25,"t":"2026-10-13T16:00:00Z","v":80706,"vw":2.243692},{"c":2.21,"h":2.235,"l":2.21,"n":310,"o":2.235,"t":"2026-10-13T16:15:00Z","v":123706,"vw":2.230165},{"c":2.2,"h":2.2188,"l":2.2,"n":222,"o":2.21,"t":"2026-10-13T16:30:00Z","v":62532,"vw":2.206115},{"c":2.205,"h":2.2099,"l":2.2,"n":92,"o":2.205,"t":"2026-10-13T16:45:00Z","v":7844,"vw":2.201598},{"c":2.25,"h":2.255,"l":2.19,"n":420,"o":2.2,"t":"2026-10-13T17:00:00Z","v":80759,"vw":2.22035},{"c":2.255,"h":2.2591,"l":2.25,"n":138,"o":2.25,"t":"2026-10-13T17:15:00Z","v":14339,"vw":2.254263},{"c":2.25,"h":2.2591,"l":2.25,"n":78,"o":2.25,"t":"2026-10-13T17:30:00Z","v":10263,"vw":2.253032},{"c":2.25,"h":2.26,"l":2.25,"n":190,"o":2.25,"t":"2026-10-13T17:45:00Z","v":28023,"vw":2.252815},{"c":2.25,"h":2.255,"l":2.25,"n":122,"o":2.255,"t":"2026-10-13T18:00:00Z","v":15209,"vw":2.253912},{"c":2.2509,"h":2.2595,"l":2.25,"n":150,"o":2.255,"t":"2026-10-13T18:15:00Z","v":24740,"vw":2.256143},{"c":2.235,"h":2.255,"l":2.2212,"n":625,"o":2.25,"t":"2026-10-13T18:30:00Z","v":126991,"vw":2.241061},{"c":2.225,"h":2.235,"l":2.22,"n":159,"o":2.23,"t":"2026-10-13T18:45:00Z","v":28294,"vw":2.227675},{"c":2.205,"h":2.225,"l":2.195,"n":302,"o":2.22,"t":"2026-10-13T19:00:00Z","v":62545,"vw":2.208939},{"c":2.2,"h":2.205,"l":2.18,"n":472,"o":2.2001,"t":"2026-10-13T19:15:00Z","v":145701,"vw":2.192413},{"c":2.215,"h":2.23,"l":2.195,"n":829,"o":2.205,"t":"2026-10-13T19:30:00Z","v":185767,"vw":2.216556},{"c":2.175,"h":2.22,"l":2.17,"n":1100,"o":2.22,"t":"2026-10-13T19:45:00Z","v":140504,"vw":2.189457},{"c":2.175,"h":2.18,"l":2.175,"n":16,"o":2.175,"t":"2026-10-13T20:00:00Z","v":81689,"vw":2.175347},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-13T20:15:00Z","v":4195,"vw":2.175},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-13T21:15:00Z","v":100,"vw":2.2},{"c":2.1988,"h":2.1988,"l":2.1988,"n":3,"o":2.1988,"t":"2026-10-13T23:45:00Z","v":202,"vw":2.1988},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-14T12:15:00Z","v":200,"vw":2.25},{"c":2.2492,"h":2.2492,"l":2.2454,"n":2,"o":2.2454,"t":"2026-10-14T12:30:00Z","v":2100,"vw":2.249019},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-14T13:15:00Z","v":464,"vw":2.18},{"c":2.095,"h":2.176,"l":2.09,"n":397,"o":2.16,"t":"2026-10-14T13:30:00Z","v":92320,"vw":2.125854},{"c":2.095,"h":2.115,"l":2.085,"n":354,"o":2.095,"t":"2026-10-14T13:45:00Z","v":78855,"vw":2.100152},{"c":2.09,"h":2.1,"l":2.08,"n":210,"o":2.095,"t":"2026-10-14T14:00:00Z","v":37662,"vw":2.089524},{"c":2.095,"h":2.0961,"l":2.0899,"n":62,"o":2.0899,"t":"2026-10-14T14:15:00Z","v":17449,"vw":2.092013},{"c":2.16,"h":2.165,"l":2.08,"n":457,"o":2.09,"t":"2026-10-14T14:30:00Z","v":111769,"vw":2.121026},{"c":2.145,"h":2.16,"l":2.135,"n":252,"o":2.16,"t":"2026-10-14T14:45:00Z","v":48376,"vw":2.145952},{"c":2.115,"h":2.16,"l":2.115,"n":266,"o":2.145,"t":"2026-10-14T15:00:00Z","v":43191,"vw":2.146402},{"c":2.13,"h":2.13,"l":2.115,"n":171,"o":2.115,"t":"2026-10-14T15:15:00Z","v":46572,"vw":2.122953},{"c":2.115,"h":2.125,"l":2.1125,"n":169,"o":2.125,"t":"2026-10-14T15:30:00Z","v":18501,"vw":2.11838},{"c":2.12,"h":2.125,"l":2.1109,"n":197,"o":2.115,"t":"2026-10-14T15:45:00Z","v":41366,"vw":2.117596},{"c":2.12,"h":2.12,"l":2.115,"n":139,"o":2.115,"t":"2026-10-14T16:00:00Z","v":17645,"vw":2.117962},{"c":2.115,"h":2.12,"l":2.11,"n":185,"o":2.115,"t":"2026-10-14T16:15:00Z","v":39175,"vw":2.114866},{"c":2.105,"h":2.115,"l":2.105,"n":144,"o":2.115,"t":"2026-10-14T16:30:00Z","v":16710,"vw":2.107926},{"c":2.105,"h":2.11,"l":2.1,"n":117,"o":2.11,"t":"2026-10-14T16:45:00Z","v":11760,"vw":2.105559},{"c":2.09,"h":2.1097,"l":2.09,"n":137,"o":2.105,"t":"2026-10-14T17:00:00Z","v":29782,"vw":2.09444},{"c":2.085,"h":2.095,"l":2.08,"n":153,"o":2.09,"t":"2026-10-14T17:15:00Z","v":15168,"vw":2.089014},{"c":2.075,"h":2.085,"l":2.0701,"n":226,"o":2.08,"t":"2026-10-14T17:30:00Z","v":46594,"vw":2.076621},{"c":2.065,"h":2.08,"l":2.06,"n":219,"o":2.075,"t":"2026-10-14T17:45:00Z","v":40005,"vw":2.073388},{"c":2.065,"h":2.07,"l":2.06,"n":124,"o":2.06,"t":"2026-10-14T18:00:00Z","v":25851,"vw":2.065721},{"c":2.065,"h":2.07,"l":2.06,"n":170,"o":2.065,"t":"2026-10-14T18:15:00Z","v":43742,"vw":2.066586},{"c":2.06,"h":2.065,"l":2.06,"n":155,"o":2.065,"t":"2026-10-14T18:30:00Z","v":17205,"vw":2.064167},{"c":2.055,"h":2.065,"l":2.05,"n":227,"o":2.065,"t":"2026-10-14T18:45:00Z","v":32948,"vw":2.056278},{"c":2.055,"h":2.0588,"l":2.05,"n":145,"o":2.05,"t":"2026-10-14T19:00:00Z","v":13239,"vw":2.054615},{"c":2.085,"h":2.09,"l":2.05,"n":535,"o":2.055,"t":"2026-10-14T19:15:00Z","v":112089,"vw":2.071017},{"c":2.09,"h":2.09,"l":2.08,"n":530,"o":2.085,"t":"2026-10-14T19:30:00Z","v":85052,"vw":2.086943},{"c":2.105,"h":2.11,"l":2.08,"n":1211,"o":2.09,"t":"2026-10-14T19:45:00Z","v":193303,"vw":2.094758},{"c":2.11,"h":2.11,"l":2.11,"n":11,"o":2.11,"t":"2026-10-14T20:00:00Z","v":125013,"vw":2.11},{"c":2.11,"h":2.12,"l":2.11,"n":8,"o":2.12,"t":"2026-10-15T11:00:00Z","v":1409,"vw":2.11925},{"c":2.045,"h":2.08,"l":2.03,"n":394,"o":2.06,"t":"2026-10-15T13:30:00Z","v":95515,"vw":2.046589},{"c":2.06,"h":2.085,"l":2.035,"n":424,"o":2.04,"t":"2026-10-15T13:45:00Z","v":75661,"vw":2.068732},{"c":2.07,"h":2.08,"l":2.065,"n":392,"o":2.065,"t":"2026-10-15T14:00:00Z","v":54166,"vw":2.073203},{"c":2.065,"h":2.08,"l":2.055,"n":265,"o":2.075,"t":"2026-10-15T14:15:00Z","v":32583,"vw":2.063617},{"c":2.075,"h":2.085,"l":2.055,"n":340,"o":2.06,"t":"2026-10-15T14:30:00Z","v":70550,"vw":2.073064},{"c":2.095,"h":2.1,"l":2.075,"n":275,"o":2.075,"t":"2026-10-15T14:45:00Z","v":69577,"vw":2.086839},{"c":2.175,"h":2.18,"l":2.085,"n":559,"o":2.095,"t":"2026-10-15T15:00:00Z","v":142467,"vw":2.130052},{"c":2.165,"h":2.175,"l":2.16,"n":316,"o":2.17,"t":"2026-10-15T15:15:00Z","v":62560,"vw":2.164455},{"c":2.17,"h":2.17,"l":2.1523,"n":204,"o":2.16,"t":"2026-10-15T15:30:00Z","v":41747,"vw":2.160825},{"c":2.135,"h":2.165,"l":2.11,"n":551,"o":2.165,"t":"2026-10-15T15:45:00Z","v":158839,"vw":2.1344},{"c":2.115,"h":2.1385,"l":2.11,"n":204,"o":2.135,"t":"2026-10-15T16:00:00Z","v":54596,"vw":2.12025},{"c":2.1,"h":2.115,"l":2.1,"n":138,"o":2.115,"t":"2026-10-15T16:15:00Z","v":19311,"vw":2.108727},{"c":2.115,"h":2.125,"l":2.095,"n":308,"o":2.11,"t":"2026-10-15T16:30:00Z","v":85069,"vw":2.105722},{"c":2.12,"h":2.12,"l":2.11,"n":134,"o":2.115,"t":"2026-10-15T16:45:00Z","v":37202,"vw":2.114184},{"c":2.125,"h":2.135,"l":2.115,"n":339,"o":2.115,"t":"2026-10-15T17:00:00Z","v":70576,"vw":2.127476},{"c":2.145,"h":2.15,"l":2.125,"n":270,"o":2.13,"t":"2026-10-15T17:15:00Z","v":85185,"vw":2.136774},{"c":2.145,"h":2.15,"l":2.14,"n":154,"o":2.145,"t":"2026-10-15T17:30:00Z","v":23502,"vw":2.143898},{"c":2.145,"h":2.15,"l":2.14,"n":151,"o":2.145,"t":"2026-10-15T17:45:00Z","v":26943,"vw":2.144644},{"c":2.165,"h":2.165,"l":2.145,"n":270,"o":2.145,"t":"2026-10-15T18:00:00Z","v":42262,"vw":2.157817},{"c":2.165,"h":2.175,"l":2.15,"n":499,"o":2.16,"t":"2026-10-15T18:15:00Z","v":132310,"vw":2.1625},{"c":2.185,"h":2.1888,"l":2.165,"n":154,"o":2.165,"t":"2026-10-15T18:30:00Z","v":31929,"vw":2.179211},{"c":2.205,"h":2.21,"l":2.185,"n":428,"o":2.185,"t":"2026-10-15T18:45:00Z","v":103793,"vw":2.199376},{"c":2.245,"h":2.255,"l":2.205,"n":563,"o":2.205,"t":"2026-10-15T19:00:00Z","v":128679,"vw":2.23313},{"c":2.245,"h":2.275,"l":2.24,"n":698,"o":2.24,"t":"2026-10-15T19:15:00Z","v":154909,"vw":2.25693},{"c":2.255,"h":2.26,"l":2.24,"n":850,"o":2.245,"t":"2026-10-15T19:30:00Z","v":85807,"vw":2.249484},{"c":2.245,"h":2.27,"l":2.24,"n":1544,"o":2.255,"t":"2026-10-15T19:45:00Z","v":327402,"vw":2.253015},{"c":2.25,"h":2.25,"l":2.25,"n":17,"o":2.25,"t":"2026-10-15T20:00:00Z","v":347947,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T21:15:00Z","v":314,"vw":2.22},{"c":2.122,"h":2.122,"l":2.122,"n":1,"o":2.122,"t":"2026-10-15T21:45:00Z","v":100,"vw":2.122},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-16T11:45:00Z","v":1098,"vw":2.26},{"c":2.19,"h":2.25,"l":2.17,"n":245,"o":2.23,"t":"2026-10-16T13:30:00Z","v":53262,"vw":2.205137},{"c":2.205,"h":2.21,"l":2.17,"n":241,"o":2.19,"t":"2026-10-16T13:45:00Z","v":23953,"vw":2.183948},{"c":2.245,"h":2.245,"l":2.205,"n":244,"o":2.205,"t":"2026-10-16T14:00:00Z","v":32001,"vw":2.223155},{"c":2.23,"h":2.24,"l":2.23,"n":126,"o":2.24,"t":"2026-10-16T14:15:00Z","v":13907,"vw":2.236014},{"c":2.225,"h":2.235,"l":2.22,"n":210,"o":2.23,"t":"2026-10-16T14:30:00Z","v":21773,"vw":2.225301},{"c":2.2,"h":2.23,"l":2.195,"n":289,"o":2.225,"t":"2026-10-16T14:45:00Z","v":24815,"vw":2.212988},{"c":2.215,"h":2.215,"l":2.195,"n":248,"o":2.205,"t":"2026-10-16T15:00:00Z","v":27916,"vw":2.207777},{"c":2.225,"h":2.225,"l":2.22,"n":204,"o":2.22,"t":"2026-10-16T15:15:00Z","v":15506,"vw":2.222518},{"c":2.225,"h":2.225,"l":2.22,"n":230,"o":2.22,"t":"2026-10-16T15:30:00Z","v":15855,"vw":2.223031},{"c":2.225,"h":2.24,"l":2.205,"n":698,"o":2.22,"t":"2026-10-16T15:45:00Z","v":120582,"vw":2.221691},{"c":2.24,"h":2.24,"l":2.225,"n":303,"o":2.225,"t":"2026-10-16T16:00:00Z","v":40893,"vw":2.232871},{"c":2.21,"h":2.235,"l":2.21,"n":354,"o":2.235,"t":"2026-10-16T16:15:00Z","v":49450,"vw":2.2252},{"c":2.205,"h":2.22,"l":2.2,"n":316,"o":2.21,"t":"2026-10-16T16:30:00Z","v":35823,"vw":2.209637},{"c":2.2,"h":2.215,"l":2.2,"n":226,"o":2.205,"t":"2026-10-16T16:45:00Z","v":32626,"vw":2.208714},{"c":2.19,"h":2.205,"l":2.185,"n":369,"o":2.205,"t":"2026-10-16T17:00:00Z","v":59649,"vw":2.193626},{"c":2.2,"h":2.2,"l":2.18,"n":317,"o":2.19,"t":"2026-10-16T17:15:00Z","v":45081,"vw":2.18727},{"c":2.205,"h":2.205,"l":2.195,"n":284,"o":2.2,"t":"2026-10-16T17:30:00Z","v":42042,"vw":2.199691},{"c":2.185,"h":2.205,"l":2.185,"n":358,"o":2.205,"t":"2026-10-16T17:45:00Z","v":39537,"vw":2.195106},{"c":2.17,"h":2.185,"l":2.17,"n":287,"o":2.18,"t":"2026-10-16T18:00:00Z","v":29417,"vw":2.174698},{"c":2.165,"h":2.18,"l":2.16,"n":267,"o":2.17,"t":"2026-10-16T18:15:00Z","v":43955,"vw":2.166246},{"c":2.15,"h":2.16,"l":2.15,"n":363,"o":2.16,"t":"2026-10-16T18:30:00Z","v":38260,"vw":2.155635},{"c":2.155,"h":2.16,"l":2.15,"n":325,"o":2.15,"t":"2026-10-16T18:45:00Z","v":19066,"vw":2.152409},{"c":2.145,"h":2.155,"l":2.13,"n":456,"o":2.15,"t":"2026-10-16T19:00:00Z","v":80952,"vw":2.137497},{"c":2.135,"h":2.1491,"l":2.135,"n":431,"o":2.145,"t":"2026-10-16T19:15:00Z","v":40614,"vw":2.140256},{"c":2.135,"h":2.145,"l":2.13,"n":472,"o":2.135,"t":"2026-10-16T19:30:00Z","v":47022,"vw":2.137952},{"c":2.135,"h":2.14,"l":2.12,"n":1440,"o":2.135,"t":"2026-10-16T19:45:00Z","v":138728,"vw":2.132836},{"c":2.13,"h":2.13,"l":2.13,"n":12,"o":2.13,"t":"2026-10-16T20:00:00Z","v":177295,"vw":2.13},{"c":2.1202,"h":2.1202,"l":2.12,"n":3,"o":2.12,"t":"2026-10-16T21:30:00Z","v":777,"vw":2.120071},{"c":2.1501,"h":2.1501,"l":2.15,"n":4,"o":2.15,"t":"2026-10-16T22:30:00Z","v":1551,"vw":2.150019},{"c":2.15,"h":2.15,"l":2.125,"n":8,"o":2.15,"t":"2026-10-16T22:45:00Z","v":3981,"vw":2.13828},{"c":2.1454,"h":2.1454,"l":2.1454,"n":1,"o":2.1454,"t":"2026-10-19T12:15:00Z","v":2500,"vw":2.1454},{"c":2.115,"h":2.13,"l":2.09,"n":186,"o":2.13,"t":"2026-10-19T13:30:00Z","v":44677,"vw":2.116145},{"c":2.08,"h":2.116,"l":2.08,"n":219,"o":2.115,"t":"2026-10-19T13:45:00Z","v":40317,"vw":2.101729},{"c":2.085,"h":2.1,"l":2.075,"n":302,"o":2.08,"t":"2026-10-19T14:00:00Z","v":62699,"vw":2.087394},{"c":2.095,"h":2.095,"l":2.09,"n":86,"o":2.09,"t":"2026-10-19T14:15:00Z","v":8575,"vw":2.093286},{"c":2.075,"h":2.091,"l":2.07,"n":208,"o":2.091,"t":"2026-10-19T14:30:00Z","v":21225,"vw":2.079137},{"c":2.065,"h":2.0793,"l":2.055,"n":230,"o":2.075,"t":"2026-10-19T14:45:00Z","v":58116,"vw":2.065708},{"c":2.0899,"h":2.09,"l":2.065,"n":186,"o":2.065,"t":"2026-10-19T15:00:00Z","v":28422,"vw":2.077368},{"c":2.085,"h":2.09,"l":2.075,"n":215,"o":2.09,"t":"2026-10-19T15:15:00Z","v":27275,"vw":2.080536},{"c":2.085,"h":2.0876,"l":2.08,"n":134,"o":2.085,"t":"2026-10-19T15:30:00Z","v":9911,"vw":2.08377},{"c":2.085,"h":2.09,"l":2.08,"n":129,"o":2.08,"t":"2026-10-19T15:45:00Z","v":8419,"vw":2.084868},{"c":2.06,"h":2.085,"l":2.06,"n":179,"o":2.08,"t":"2026-10-19T16:00:00Z","v":22443,"vw":2.07119},{"c":2.08,"h":2.08,"l":2.06,"n":159,"o":2.065,"t":"2026-10-19T16:15:00Z","v":23499,"vw":2.065876},{"c":2.06,"h":2.075,"l":2.06,"n":164,"o":2.07,"t":"2026-10-19T16:30:00Z","v":33873,"vw":2.069428},{"c":2.06,"h":2.0677,"l":2.06,"n":101,"o":2.065,"t":"2026-10-19T16:45:00Z","v":9499,"vw":2.061251},{"c":2.04,"h":2.06,"l":2.04,"n":160,"o":2.06,"t":"2026-10-19T17:00:00Z","v":36297,"vw":2.050688},{"c":2.03,"h":2.04,"l":2.03,"n":154,"o":2.04,"t":"2026-10-19T17:15:00Z","v":19048,"vw":2.03605},{"c":2.01,"h":2.0352,"l":2.01,"n":359,"o":2.035,"t":"2026-10-19T17:30:00Z","v":79798,"vw":2.025827},{"c":1.98,"h":2.005,"l":1.98,"n":245,"o":2.005,"t":"2026-10-19T17:45:00Z","v":53197,"vw":1.988147},{"c":1.965,"h":1.99,"l":1.965,"n":276,"o":1.985,"t":"2026-10-19T18:00:00Z","v":48544,"vw":1.976956},{"c":1.96,"h":1.965,"l":1.96,"n":198,"o":1.965,"t":"2026-10-19T18:15:00Z","v":22131,"vw":1.962833},{"c":1.995,"h":2,"l":1.96,"n":384,"o":1.961,"t":"2026-10-19T18:30:00Z","v":110982,"vw":1.982093},{"c":2.005,"h":2.005,"l":1.995,"n":266,"o":1.995,"t":"2026-10-19T18:45:00Z","v":34395,"vw":2.00116},{"c":2.02,"h":2.02,"l":1.995,"n":382,"o":2,"t":"2026-10-19T19:00:00Z","v":71412,"vw":2.002875},{"c":2.01,"h":2.02,"l":2.01,"n":217,"o":2.01,"t":"2026-10-19T19:15:00Z","v":24045,"vw":2.014234},{"c":2.045,"h":2.05,"l":2.01,"n":414,"o":2.015,"t":"2026-10-19T19:30:00Z","v":80312,"vw":2.031452},{"c":2.005,"h":2.05,"l":2,"n":1258,"o":2.045,"t":"2026-10-19T19:45:00Z","v":210887,"vw":2.013349},{"c":1.9951,"h":2.01,"l":1.9951,"n":12,"o":2.01,"t":"2026-10-19T20:00:00Z","v":320823,"vw":2.009995},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T20:15:00Z","v":3101,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-20T11:00:00Z","v":200,"vw":2},{"c":1.995,"h":2.01,"l":1.96,"n":204,"o":1.98,"t":"2026-10-20T13:30:00Z","v":37527,"vw":1.998486},{"c":2.035,"h":2.04,"l":2.0001,"n":145,"o":2.0001,"t":"2026-10-20T13:45:00Z","v":21938,"vw":2.018743},{"c":2.01,"h":2.035,"l":2.01,"n":262,"o":2.0301,"t":"2026-10-20T14:00:00Z","v":35454,"vw":2.023286},{"c":2.035,"h":2.035,"l":2.01,"n":219,"o":2.015,"t":"2026-10-20T14:15:00Z","v":15252,"vw":2.022712},{"c":2.045,"h":2.045,"l":2.02,"n":194,"o":2.035,"t":"2026-10-20T14:30:00Z","v":37852,"vw":2.034084},{"c":2.054,"h":2.06,"l":2.0406,"n":159,"o":2.045,"t":"2026-10-20T14:45:00Z","v":28460,"vw":2.048374},{"c":2.025,"h":2.055,"l":2.025,"n":252,"o":2.055,"t":"2026-10-20T15:00:00Z","v":26026,"vw":2.040323},{"c":2.025,"h":2.03,"l":2.0201,"n":92,"o":2.03,"t":"2026-10-20T15:15:00Z","v":9197,"vw":2.02737},{"c":2.015,"h":2.025,"l":2.015,"n":220,"o":2.025,"t":"2026-10-20T15:30:00Z","v":45994,"vw":2.02035},{"c":2.029,"h":2.03,"l":2.02,"n":94,"o":2.02,"t":"2026-10-20T15:45:00Z","v":11797,"vw":2.022888},{"c":2.02,"h":2.02,"l":2.015,"n":165,"o":2.02,"t":"2026-10-20T16:00:00Z","v":16952,"vw":2.019335},{"c":2.025,"h":2.03,"l":2.0207,"n":146,"o":2.025,"t":"2026-10-20T16:15:00Z","v":16055,"vw":2.02445},{"c":2.035,"h":2.035,"l":2.025,"n":105,"o":2.025,"t":"2026-10-20T16:30:00Z","v":8479,"vw":2.030144},{"c":2.025,"h":2.035,"l":2.02,"n":58,"o":2.035,"t":"2026-10-20T16:45:00Z","v":5607,"vw":2.026325},{"c":2.025,"h":2.03,"l":2.015,"n":139,"o":2.02,"t":"2026-10-20T17:00:00Z","v":12405,"vw":2.020451},{"c":2.04,"h":2.045,"l":2.0202,"n":305,"o":2.03,"t":"2026-10-20T17:15:00Z","v":65386,"vw":2.032107},{"c":2.055,"h":2.055,"l":2.03,"n":225,"o":2.035,"t":"2026-10-20T17:30:00Z","v":18924,"vw":2.043707},{"c":2.05,"h":2.055,"l":2.05,"n":92,"o":2.055,"t":"2026-10-20T17:45:00Z","v":8857,"vw":2.051405},{"c":2.045,"h":2.055,"l":2.045,"n":109,"o":2.055,"t":"2026-10-20T18:00:00Z","v":14118,"vw":2.046098},{"c":2.045,"h":2.05,"l":2.035,"n":180,"o":2.045,"t":"2026-10-20T18:15:00Z","v":36338,"vw":2.041346},{"c":2.035,"h":2.045,"l":2.03,"n":167,"o":2.045,"t":"2026-10-20T18:30:00Z","v":22397,"vw":2.035435},{"c":2.035,"h":2.035,"l":2.03,"n":100,"o":2.03,"t":"2026-10-20T18:45:00Z","v":8052,"vw":2.032931},{"c":2.035,"h":2.039,"l":2.0301,"n":117,"o":2.035,"t":"2026-10-20T19:00:00Z","v":10385,"vw":2.035545},{"c":2.025,"h":2.035,"l":2.025,"n":265,"o":2.035,"t":"2026-10-20T19:15:00Z","v":36234,"vw":2.029485},{"c":2.025,"h":2.03,"l":2.02,"n":213,"o":2.025,"t":"2026-10-20T19:30:00Z","v":18744,"vw":2.025028},{"c":2.065,"h":2.065,"l":2.02,"n":1513,"o":2.025,"t":"2026-10-20T19:45:00Z","v":287699,"vw":2.047711},{"c":2.07,"h":2.07,"l":2.07,"n":15,"o":2.07,"t":"2026-10-20T20:00:00Z","v":366357,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-20T20:15:00Z","v":334662,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-20T20:45:00Z","v":4460,"vw":2.05},{"c":2.03,"h":2.0493,"l":2.03,"n":64,"o":2.0493,"t":"2026-10-20T21:45:00Z","v":2076,"vw":2.033362},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T08:00:00Z","v":750,"vw":2},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T11:30:00Z","v":2000,"vw":2.09},{"c":2.045,"h":2.065,"l":2.035,"n":249,"o":2.04,"t":"2026-10-21T13:30:00Z","v":45538,"vw":2.055529},{"c":2.11,"h":2.145,"l":2.045,"n":519,"o":2.045,"t":"2026-10-21T13:45:00Z","v":137205,"vw":2.110099},{"c":2.105,"h":2.12,"l":2.1,"n":242,"o":2.105,"t":"2026-10-21T14:00:00Z","v":28764,"vw":2.111588},{"c":2.085,"h":2.105,"l":2.08,"n":237,"o":2.105,"t":"2026-10-21T14:15:00Z","v":19585,"vw":2.09244},{"c":2.07,"h":2.095,"l":2.065,"n":234,"o":2.08,"t":"2026-10-21T14:30:00Z","v":40851,"vw":2.086547},{"c":2.06,"h":2.08,"l":2.06,"n":101,"o":2.0701,"t":"2026-10-21T14:45:00Z","v":10114,"vw":2.070741},{"c":2.055,"h":2.065,"l":2.0523,"n":163,"o":2.065,"t":"2026-10-21T15:00:00Z","v":37847,"vw":2.057891},{"c":2.085,"h":2.085,"l":2.05,"n":524,"o":2.0523,"t":"2026-10-21T15:15:00Z","v":100914,"vw":2.066577},{"c":2.08,"h":2.09,"l":2.08,"n":86,"o":2.085,"t":"2026-10-21T15:30:00Z","v":7617,"vw":2.084204},{"c":2.085,"h":2.09,"l":2.08,"n":94,"o":2.08,"t":"2026-10-21T15:45:00Z","v":19930,"vw":2.08761},{"c":2.095,"h":2.1,"l":2.08,"n":188,"o":2.085,"t":"2026-10-21T16:00:00Z","v":22774,"vw":2.090791},{"c":2.09,"h":2.095,"l":2.09,"n":100,"o":2.095,"t":"2026-10-21T16:15:00Z","v":11084,"vw":2.09201},{"c":2.12,"h":2.125,"l":2.09,"n":238,"o":2.095,"t":"2026-10-21T16:30:00Z","v":44552,"vw":2.106915},{"c":2.105,"h":2.12,"l":2.105,"n":130,"o":2.12,"t":"2026-10-21T16:45:00Z","v":26322,"vw":2.110489},{"c":2.095,"h":2.105,"l":2.095,"n":97,"o":2.105,"t":"2026-10-21T17:00:00Z","v":16330,"vw":2.097049},{"c":2.09,"h":2.095,"l":2.09,"n":111,"o":2.095,"t":"2026-10-21T17:15:00Z","v":9145,"vw":2.092948},{"c":2.085,"h":2.09,"l":2.08,"n":89,"o":2.09,"t":"2026-10-21T17:30:00Z","v":7906,"vw":2.085799},{"c":2.085,"h":2.085,"l":2.075,"n":116,"o":2.08,"t":"2026-10-21T17:45:00Z","v":34912,"vw":2.081064},{"c":2.08,"h":2.09,"l":2.08,"n":91,"o":2.085,"t":"2026-10-21T18:00:00Z","v":10278,"vw":2.082007},{"c":2.095,"h":2.095,"l":2.08,"n":216,"o":2.085,"t":"2026-10-21T18:15:00Z","v":35477,"vw":2.089565},{"c":2.105,"h":2.105,"l":2.095,"n":202,"o":2.095,"t":"2026-10-21T18:30:00Z","v":50424,"vw":2.100404},{"c":2.07,"h":2.11,"l":2.07,"n":194,"o":2.105,"t":"2026-10-21T18:45:00Z","v":41810,"vw":2.092862},{"c":2.06,"h":2.0788,"l":2.055,"n":242,"o":2.07,"t":"2026-10-21T19:00:00Z","v":27717,"vw":2.062738},{"c":2.07,"h":2.075,"l":2.06,"n":238,"o":2.065,"t":"2026-10-21T19:15:00Z","v":35854,"vw":2.070972},{"c":2.06,"h":2.0677,"l":2.055,"n":274,"o":2.065,"t":"2026-10-21T19:30:00Z","v":33714,"vw":2.060336},{"c":2.08,"h":2.09,"l":2.055,"n":1142,"o":2.065,"t":"2026-10-21T19:45:00Z","v":240601,"vw":2.070066},{"c":2.08,"h":2.08,"l":2.08,"n":7,"o":2.08,"t":"2026-10-21T20:00:00Z","v":107143,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T21:00:00Z","v":100,"vw":2.1},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T23:00:00Z","v":100,"vw":2.06},{"c":2.1,"h":2.1,"l":2.04,"n":138,"o":2.07,"t":"2026-10-22T13:30:00Z","v":28600,"vw":2.077055},{"c":2.085,"h":2.11,"l":2.0701,"n":151,"o":2.095,"t":"2026-10-22T13:45:00Z","v":38298,"vw":2.092119},{"c":2.085,"h":2.105,"l":2.08,"n":160,"o":2.09,"t":"2026-10-22T14:00:00Z","v":15051,"vw":2.090173},{"c":2.06,"h":2.085,"l":2.06,"n":320,"o":2.08,"t":"2026-10-22T14:15:00Z","v":37843,"vw":2.069422},{"c":2.04,"h":2.065,"l":2.0249,"n":454,"o":2.065,"t":"2026-10-22T14:30:00Z","v":110043,"vw":2.046219},{"c":2.035,"h":2.04,"l":2.03,"n":104,"o":2.035,"t":"2026-10-22T14:45:00Z","v":14511,"vw":2.035463},{"c":2.045,"h":2.045,"l":2.0294,"n":180,"o":2.035,"t":"2026-10-22T15:00:00Z","v":36200,"vw":2.033247},{"c":2.04,"h":2.055,"l":2.04,"n":124,"o":2.045,"t":"2026-10-22T15:15:00Z","v":23120,"vw":2.048955},{"c":2.0577,"h":2.0577,"l":2.04,"n":156,"o":2.045,"t":"2026-10-22T15:30:00Z","v":33813,"vw":2.049431},{"c":2.06,"h":2.07,"l":2.055,"n":121,"o":2.055,"t":"2026-10-22T15:45:00Z","v":17951,"vw":2.063037},{"c":2.065,"h":2.065,"l":2.05,"n":369,"o":2.065,"t":"2026-10-22T16:00:00Z","v":65867,"vw":2.060223},{"c":2.09,"h":2.09,"l":2.065,"n":172,"o":2.065,"t":"2026-10-22T16:15:00Z","v":25755,"vw":2.077983},{"c":2.085,"h":2.09,"l":2.08,"n":143,"o":2.08,"t":"2026-10-22T16:30:00Z","v":11803,"vw":2.084005},{"c":2.065,"h":2.085,"l":2.06,"n":322,"o":2.08,"t":"2026-10-22T16:45:00Z","v":32519,"vw":2.07389},{"c":2.065,"h":2.065,"l":2.06,"n":139,"o":2.065,"t":"2026-10-22T17:00:00Z","v":8188,"vw":2.063025},{"c":2.0599,"h":2.07,"l":2.05,"n":267,"o":2.07,"t":"2026-10-22T17:15:00Z","v":23015,"vw":2.059921},{"c":2.0625,"h":2.07,"l":2.06,"n":141,"o":2.06,"t":"2026-10-22T17:30:00Z","v":22263,"vw":2.062312},{"c":2.075,"h":2.08,"l":2.065,"n":218,"o":2.065,"t":"2026-10-22T17:45:00Z","v":33957,"vw":2.07096},{"c":2.07,"h":2.075,"l":2.06,"n":160,"o":2.075,"t":"2026-10-22T18:00:00Z","v":16760,"vw":2.06945},{"c":2.08,"h":2.09,"l":2.06,"n":214,"o":2.065,"t":"2026-10-22T18:15:00Z","v":35180,"vw":2.080063},{"c":2.085,"h":2.09,"l":2.08,"n":165,"o":2.08,"t":"2026-10-22T18:30:00Z","v":17460,"vw":2.082344},{"c":2.085,"h":2.095,"l":2.0801,"n":206,"o":2.085,"t":"2026-10-22T18:45:00Z","v":33663,"vw":2.089205},{"c":2.1,"h":2.105,"l":2.08,"n":276,"o":2.085,"t":"2026-10-22T19:00:00Z","v":59458,"vw":2.097625},{"c":2.11,"h":2.11,"l":2.095,"n":226,"o":2.095,"t":"2026-10-22T19:15:00Z","v":37786,"vw":2.101451},{"c":2.1,"h":2.11,"l":2.095,"n":349,"o":2.105,"t":"2026-10-22T19:30:00Z","v":80404,"vw":2.101225},{"c":2.105,"h":2.12,"l":2.095,"n":1123,"o":2.105,"t":"2026-10-22T19:45:00Z","v":233721,"vw":2.107852},{"c":2.11,"h":2.11,"l":2.11,"n":9,"o":2.11,"t":"2026-10-22T20:00:00Z","v":186254,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T20:15:00Z","v":669324,"vw":2.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":7.355413262667995,"iv":3.026682158585551,"gamma":0.13017663465182747,"theta":-0.007285722828672696,"vega":0.0013815912065208208,"rho":0.0001695033505926865,"breakevenPct":253.33712145345953},{"delta":0.2,"premium":0.1,"strike":4.245636593394176,"iv":2.0161809573047695,"gamma":0.25535677372350735,"theta":-0.0056454560246561,"vega":0.001661507144111137,"rho":0.00025109903580584263,"breakevenPct":105.95434091915524},{"delta":0.25,"premium":0.10288139953691794,"strike":2.9855930023154102,"iv":1.3877105994340109,"gamma":0.38237123745819396,"theta":-0.004494237200926164,"vega":0.0019043220993053768,"rho":0.0003302285845727816,"breakevenPct":46.37319440058429},{"delta":0.3,"premium":0.12860818111654232,"strike":2.8569590944172885,"iv":1.3413766658091073,"gamma":0.41247157190635453,"theta":-0.004442783637766915,"vega":0.0019429122716748135,"rho":0.00039326375560529733,"breakevenPct":41.4960794091863},{"delta":0.35,"premium":0.1543349626961667,"strike":2.7283251865191667,"iv":1.2950427321842037,"gamma":0.44257190635451504,"theta":-0.004391330074607666,"vega":0.00198150244404425,"rho":0.0004562989266378132,"breakevenPct":36.61896441778831},{"delta":0.4,"premium":0.1800617442757911,"strike":2.5996912786210444,"iv":1.2487087985593002,"gamma":0.4726722408026756,"theta":-0.004339876511448418,"vega":0.002020092616413687,"rho":0.0005193340976703291,"breakevenPct":31.741849426390317},{"delta":0.45,"premium":0.2057885258554155,"strike":2.4710573707229226,"iv":1.2023748649343966,"gamma":0.5027725752508361,"theta":-0.0042884229482891695,"vega":0.0020586827887831235,"rho":0.0005823692687028448,"breakevenPct":26.86473443499233},{"delta":0.5,"premium":0.23151530743503987,"strike":2.342423462824801,"iv":1.1560409313094933,"gamma":0.5328729096989966,"theta":-0.00423696938512992,"vega":0.0020972729611525597,"rho":0.0006454044397353606,"breakevenPct":21.98761944359434},{"delta":0.55,"premium":0.2572420890146643,"strike":2.2137895549266786,"iv":1.1097069976845897,"gamma":0.5629732441471572,"theta":-0.004185515821970672,"vega":0.0021358631335219964,"rho":0.0007084396107678765,"breakevenPct":17.11050445219634},{"delta":0.6,"premium":0.28296887059428866,"strike":2.085155647028557,"iv":1.0633730640596861,"gamma":0.5930735785953177,"theta":-0.004134062258811423,"vega":0.002174453305891433,"rho":0.0007714747818003922,"breakevenPct":12.233389460798364}],"put":[{"delta":0.1,"premium":0.08577141288208424,"strike":1.0691434847166303,"iv":2.9800894674664637,"gamma":0.16620701513093297,"theta":-0.003872732670634096,"vega":0.000994089011470668,"rho":-0.000236374892267664,"breakevenPct":53.3946885386471},{"delta":0.15,"premium":0.07920379960000422,"strike":1.5140126653333474,"iv":1.414507930050236,"gamma":0.2762434715263499,"theta":-0.003302124051312787,"vega":0.0013665805957774357,"rho":-0.0003162945758344779,"breakevenPct":31.999579823064302},{"delta":0.2,"premium":0.11261264478790425,"strike":1.6253754826263476,"iv":1.3691578085905118,"gamma":0.3323288355212285,"theta":-0.003599529172460178,"vega":0.0015575566279090957,"rho":-0.00042646372837091683,"breakevenPct":28.305078775429227},{"delta":0.25,"premium":0.14602148997580428,"strike":1.7367382999193477,"iv":1.3238076871307878,"gamma":0.38841419951610706,"theta":-0.0038969342936075683,"vega":0.0017485326600407557,"rho":-0.0005366328809073556,"breakevenPct":24.61057772779415},{"delta":0.3,"premium":0.17943033516370432,"strike":1.8481011172123478,"iv":1.2784575656710637,"gamma":0.44449956351098563,"theta":-0.004194339414754959,"vega":0.0019395086921724157,"rho":-0.0006468020334437945,"breakevenPct":20.91607668015908},{"delta":0.35,"premium":0.21283918035160432,"strike":1.9594639345053477,"iv":1.2331074442113394,"gamma":0.5005849275058641,"theta":-0.004491744535902349,"vega":0.0021304847243040757,"rho":-0.0007569711859802333,"breakevenPct":17.221575632524004},{"delta":0.4,"premium":0.2715495608531995,"strike":2.066499372647428,"iv":1.206026599749059,"gamma":0.5113974905897114,"theta":-0.004447051442910916,"vega":0.002146800501882058,"rho":-0.0008869871013139967,"breakevenPct":14.931288540557896},{"delta":0.45,"premium":0.34474069427017984,"strike":2.1710581346716853,"iv":1.189401756587202,"gamma":0.49629920535340866,"theta":-0.004206566290255123,"vega":0.002063153492262652,"rho":-0.001028361855733021,"breakevenPct":13.444671071018687},{"delta":0.5,"premium":0.41793182768716014,"strike":2.275616896695943,"iv":1.172776913425345,"gamma":0.4812009201171058,"theta":-0.003966081137599331,"vega":0.0019795064826432455,"rho":-0.0011697366101520454,"breakevenPct":11.958053601479477},{"delta":0.55,"premium":0.49112296110414055,"strike":2.3801756587202005,"iv":1.156152070263488,"gamma":0.466102634880803,"theta":-0.003725595984943538,"vega":0.0018958594730238395,"rho":-0.0013111113645710697,"breakevenPct":10.471436131940267},{"delta":0.6,"premium":0.5643140945211208,"strike":2.4847344207444584,"iv":1.1395272271016312,"gamma":0.4510043496445002,"theta":-0.003485110832287746,"vega":0.0018122124634044334,"rho":-0.001452486118990094,"breakevenPct":8.98481866240106},{"delta":0.65,"premium":0.6375052279381013,"strike":2.5892931827687162,"iv":1.1229023839397743,"gamma":0.4359060644081974,"theta":-0.0032446256796319533,"vega":0.0017285654537850272,"rho":-0.0015938608734091184,"breakevenPct":7.498201192861849},{"delta":0.7,"premium":0.7106963613550814,"strike":2.6938519447929736,"iv":1.1062775407779173,"gamma":0.4208077791718946,"theta":-0.003004140526976161,"vega":0.0016449184441656214,"rho":-0.0017352356278281427,"breakevenPct":6.011583723322641},{"delta":0.75,"premium":0.7838874947720619,"strike":2.798410706817231,"iv":1.0896526976160603,"gamma":0.4057094939355918,"theta":-0.0027636553743203684,"vega":0.001561271434546215,"rho":-0.0018766103822471672,"breakevenPct":4.524966253783429},{"delta":0.8,"premium":0.8570786281890422,"strike":2.902969468841489,"iv":1.0730278544542033,"gamma":0.390611208699289,"theta":-0.0025231702216645755,"vega":0.0014776244249268089,"rho":-0.0020179851366661913,"breakevenPct":3.0383487842442207},{"delta":0.85,"premium":1.9361734095312484,"strike":3.9986897871913563,"iv":1.6474539372862826,"gamma":0.2748816663589021,"theta":-0.003498265500137182,"vega":0.0013797087361701991,"rho":-0.0029538611338491096,"breakevenPct":2.2504086417010347}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":7.355413262667995,"iv":3.026682158585551,"gamma":0.13017663465182747,"theta":-0.007285722828672696,"vega":0.0013815912065208208,"rho":0.0001695033505926865,"breakevenPct":253.33712145345953},{"delta":0.2,"premium":0.1,"strike":4.245636593394176,"iv":2.0161809573047695,"gamma":0.25535677372350735,"theta":-0.0056454560246561,"vega":0.001661507144111137,"rho":0.00025109903580584263,"breakevenPct":105.95434091915524},{"delta":0.25,"premium":0.10288139953691794,"strike":2.9855930023154102,"iv":1.3877105994340109,"gamma":0.38237123745819396,"theta":-0.004494237200926164,"vega":0.0019043220993053768,"rho":0.0003302285845727816,"breakevenPct":46.37319440058429},{"delta":0.3,"premium":0.12860818111654232,"strike":2.8569590944172885,"iv":1.3413766658091073,"gamma":0.41247157190635453,"theta":-0.004442783637766915,"vega":0.0019429122716748135,"rho":0.00039326375560529733,"breakevenPct":41.4960794091863},{"delta":0.35,"premium":0.1543349626961667,"strike":2.7283251865191667,"iv":1.2950427321842037,"gamma":0.44257190635451504,"theta":-0.004391330074607666,"vega":0.00198150244404425,"rho":0.0004562989266378132,"breakevenPct":36.61896441778831},{"delta":0.4,"premium":0.1800617442757911,"strike":2.5996912786210444,"iv":1.2487087985593002,"gamma":0.4726722408026756,"theta":-0.004339876511448418,"vega":0.002020092616413687,"rho":0.0005193340976703291,"breakevenPct":31.741849426390317},{"delta":0.45,"premium":0.2057885258554155,"strike":2.4710573707229226,"iv":1.2023748649343966,"gamma":0.5027725752508361,"theta":-0.0042884229482891695,"vega":0.0020586827887831235,"rho":0.0005823692687028448,"breakevenPct":26.86473443499233},{"delta":0.5,"premium":0.23151530743503987,"strike":2.342423462824801,"iv":1.1560409313094933,"gamma":0.5328729096989966,"theta":-0.00423696938512992,"vega":0.0020972729611525597,"rho":0.0006454044397353606,"breakevenPct":21.98761944359434},{"delta":0.55,"premium":0.2572420890146643,"strike":2.2137895549266786,"iv":1.1097069976845897,"gamma":0.5629732441471572,"theta":-0.004185515821970672,"vega":0.0021358631335219964,"rho":0.0007084396107678765,"breakevenPct":17.11050445219634},{"delta":0.6,"premium":0.28296887059428866,"strike":2.085155647028557,"iv":1.0633730640596861,"gamma":0.5930735785953177,"theta":-0.004134062258811423,"vega":0.002174453305891433,"rho":0.0007714747818003922,"breakevenPct":12.233389460798364}],"put":[{"delta":0.1,"premium":0.08577141288208424,"strike":1.0691434847166303,"iv":2.9800894674664637,"gamma":0.16620701513093297,"theta":-0.003872732670634096,"vega":0.000994089011470668,"rho":-0.000236374892267664,"breakevenPct":53.3946885386471},{"delta":0.15,"premium":0.07920379960000422,"strike":1.5140126653333474,"iv":1.414507930050236,"gamma":0.2762434715263499,"theta":-0.003302124051312787,"vega":0.0013665805957774357,"rho":-0.0003162945758344779,"breakevenPct":31.999579823064302},{"delta":0.2,"premium":0.11261264478790425,"strike":1.6253754826263476,"iv":1.3691578085905118,"gamma":0.3323288355212285,"theta":-0.003599529172460178,"vega":0.0015575566279090957,"rho":-0.00042646372837091683,"breakevenPct":28.305078775429227},{"delta":0.25,"premium":0.14602148997580428,"strike":1.7367382999193477,"iv":1.3238076871307878,"gamma":0.38841419951610706,"theta":-0.0038969342936075683,"vega":0.0017485326600407557,"rho":-0.0005366328809073556,"breakevenPct":24.61057772779415},{"delta":0.3,"premium":0.17943033516370432,"strike":1.8481011172123478,"iv":1.2784575656710637,"gamma":0.44449956351098563,"theta":-0.004194339414754959,"vega":0.0019395086921724157,"rho":-0.0006468020334437945,"breakevenPct":20.91607668015908},{"delta":0.35,"premium":0.21283918035160432,"strike":1.9594639345053477,"iv":1.2331074442113394,"gamma":0.5005849275058641,"theta":-0.004491744535902349,"vega":0.0021304847243040757,"rho":-0.0007569711859802333,"breakevenPct":17.221575632524004},{"delta":0.4,"premium":0.2715495608531995,"strike":2.066499372647428,"iv":1.206026599749059,"gamma":0.5113974905897114,"theta":-0.004447051442910916,"vega":0.002146800501882058,"rho":-0.0008869871013139967,"breakevenPct":14.931288540557896},{"delta":0.45,"premium":0.34474069427017984,"strike":2.1710581346716853,"iv":1.189401756587202,"gamma":0.49629920535340866,"theta":-0.004206566290255123,"vega":0.002063153492262652,"rho":-0.001028361855733021,"breakevenPct":13.444671071018687},{"delta":0.5,"premium":0.41793182768716014,"strike":2.275616896695943,"iv":1.172776913425345,"gamma":0.4812009201171058,"theta":-0.003966081137599331,"vega":0.0019795064826432455,"rho":-0.0011697366101520454,"breakevenPct":11.958053601479477},{"delta":0.55,"premium":0.49112296110414055,"strike":2.3801756587202005,"iv":1.156152070263488,"gamma":0.466102634880803,"theta":-0.003725595984943538,"vega":0.0018958594730238395,"rho":-0.0013111113645710697,"breakevenPct":10.471436131940267},{"delta":0.6,"premium":0.5643140945211208,"strike":2.4847344207444584,"iv":1.1395272271016312,"gamma":0.4510043496445002,"theta":-0.003485110832287746,"vega":0.0018122124634044334,"rho":-0.001452486118990094,"breakevenPct":8.98481866240106},{"delta":0.65,"premium":0.6375052279381013,"strike":2.5892931827687162,"iv":1.1229023839397743,"gamma":0.4359060644081974,"theta":-0.0032446256796319533,"vega":0.0017285654537850272,"rho":-0.0015938608734091184,"breakevenPct":7.498201192861849},{"delta":0.7,"premium":0.7106963613550814,"strike":2.6938519447929736,"iv":1.1062775407779173,"gamma":0.4208077791718946,"theta":-0.003004140526976161,"vega":0.0016449184441656214,"rho":-0.0017352356278281427,"breakevenPct":6.011583723322641},{"delta":0.75,"premium":0.7838874947720619,"strike":2.798410706817231,"iv":1.0896526976160603,"gamma":0.4057094939355918,"theta":-0.0027636553743203684,"vega":0.001561271434546215,"rho":-0.0018766103822471672,"breakevenPct":4.524966253783429},{"delta":0.8,"premium":0.8570786281890422,"strike":2.902969468841489,"iv":1.0730278544542033,"gamma":0.390611208699289,"theta":-0.0025231702216645755,"vega":0.0014776244249268089,"rho":-0.0020179851366661913,"breakevenPct":3.0383487842442207},{"delta":0.85,"premium":1.9361734095312484,"strike":3.9986897871913563,"iv":1.6474539372862826,"gamma":0.2748816663589021,"theta":-0.003498265500137182,"vega":0.0013797087361701991,"rho":-0.0029538611338491096,"breakevenPct":2.2504086417010347}]}},"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"}}