{"symbol":"HEPS","url":"https://intraalpha.com/companies/HEPS","capturedAt":"2026-10-23T04:45:32.333Z","state":"partial","quote":{"symbol":"HEPS","last_price":2.79,"prev_close":2.75,"regular_close":2.79,"change":0.04,"change_pct":1.4545,"regular_change":0.04,"regular_change_pct":1.4545,"extended_change":0,"extended_change_pct":0,"bid":2.65,"ask":2.79,"bid_size":400,"ask_size":400,"volume":110892,"vwap":2.752523,"open":2.73,"high":2.8,"low":2.72,"close":2.79,"trade_count":823,"last_trade_at":"2026-10-22T20:00:00.640085906Z","last_quote_at":"2026-10-22T23:56:36.488974609Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:02.384Z","bars":[{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-16T14:00:00Z","v":163,"vw":2.73},{"c":2.71,"h":2.725,"l":2.69,"n":58,"o":2.725,"t":"2026-10-16T15:10:00Z","v":8965,"vw":2.702855},{"c":2.71,"h":2.72,"l":2.705,"n":12,"o":2.705,"t":"2026-10-16T15:15:00Z","v":1794,"vw":2.711871},{"c":2.715,"h":2.715,"l":2.7,"n":46,"o":2.7,"t":"2026-10-16T15:45:00Z","v":5562,"vw":2.702794},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-16T15:50:00Z","v":1077,"vw":2.71},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-16T15:55:00Z","v":100,"vw":2.705},{"c":2.705,"h":2.71,"l":2.705,"n":33,"o":2.705,"t":"2026-10-16T16:00:00Z","v":3250,"vw":2.709093},{"c":2.71,"h":2.715,"l":2.705,"n":35,"o":2.71,"t":"2026-10-16T16:05:00Z","v":2235,"vw":2.71},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-16T16:15:00Z","v":110,"vw":2.715},{"c":2.705,"h":2.71,"l":2.705,"n":14,"o":2.71,"t":"2026-10-16T16:30:00Z","v":1978,"vw":2.709201},{"c":2.71,"h":2.71,"l":2.705,"n":6,"o":2.705,"t":"2026-10-16T16:35:00Z","v":1000,"vw":2.7095},{"c":2.7003,"h":2.7003,"l":2.7003,"n":1,"o":2.7003,"t":"2026-10-16T17:15:00Z","v":1000,"vw":2.7003},{"c":2.69,"h":2.7,"l":2.69,"n":34,"o":2.7,"t":"2026-10-16T17:20:00Z","v":2939,"vw":2.699155},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-16T17:25:00Z","v":200,"vw":2.69},{"c":2.695,"h":2.705,"l":2.695,"n":59,"o":2.695,"t":"2026-10-16T17:55:00Z","v":9487,"vw":2.697809},{"c":2.705,"h":2.705,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T18:00:00Z","v":1872,"vw":2.700801},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-16T18:05:00Z","v":177,"vw":2.705},{"c":2.695,"h":2.7,"l":2.695,"n":15,"o":2.7,"t":"2026-10-16T18:10:00Z","v":2869,"vw":2.699247},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T18:15:00Z","v":1005,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":65,"o":2.7,"t":"2026-10-16T18:50:00Z","v":6876,"vw":2.694906},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-16T18:55:00Z","v":700,"vw":2.7},{"c":2.705,"h":2.705,"l":2.7,"n":53,"o":2.7,"t":"2026-10-16T19:00:00Z","v":5923,"vw":2.700373},{"c":2.695,"h":2.705,"l":2.695,"n":18,"o":2.705,"t":"2026-10-16T19:05:00Z","v":2948,"vw":2.700876},{"c":2.71,"h":2.71,"l":2.695,"n":20,"o":2.695,"t":"2026-10-16T19:10:00Z","v":2387,"vw":2.700469},{"c":2.695,"h":2.7,"l":2.695,"n":16,"o":2.7,"t":"2026-10-16T19:15:00Z","v":1930,"vw":2.699203},{"c":2.7,"h":2.7,"l":2.7,"n":10,"o":2.7,"t":"2026-10-16T19:30:00Z","v":648,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":15,"o":2.7,"t":"2026-10-16T19:35:00Z","v":2538,"vw":2.7},{"c":2.72,"h":2.72,"l":2.7,"n":100,"o":2.7,"t":"2026-10-16T19:40:00Z","v":19355,"vw":2.701516},{"c":2.71,"h":2.71,"l":2.7,"n":24,"o":2.71,"t":"2026-10-16T19:45:00Z","v":6849,"vw":2.709234},{"c":2.7,"h":2.705,"l":2.7,"n":51,"o":2.705,"t":"2026-10-16T19:50:00Z","v":8184,"vw":2.700929},{"c":2.705,"h":2.71,"l":2.695,"n":140,"o":2.695,"t":"2026-10-16T19:55:00Z","v":14953,"vw":2.702672},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T20:00:00Z","v":10826,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T08:00:00Z","v":408,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-19T12:05:00Z","v":279,"vw":2.71},{"c":2.63,"h":2.72,"l":2.63,"n":5,"o":2.72,"t":"2026-10-19T13:30:00Z","v":377,"vw":2.675},{"c":2.69,"h":2.69,"l":2.68,"n":30,"o":2.69,"t":"2026-10-19T14:40:00Z","v":3650,"vw":2.687556},{"c":2.69,"h":2.71,"l":2.67,"n":164,"o":2.69,"t":"2026-10-19T14:45:00Z","v":27460,"vw":2.688079},{"c":2.69,"h":2.7,"l":2.68,"n":307,"o":2.6909,"t":"2026-10-19T14:50:00Z","v":19958,"vw":2.687988},{"c":2.7,"h":2.7,"l":2.69,"n":6,"o":2.69,"t":"2026-10-19T14:55:00Z","v":661,"vw":2.693058},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T15:05:00Z","v":446,"vw":2.7},{"c":2.705,"h":2.705,"l":2.7,"n":12,"o":2.7,"t":"2026-10-19T15:10:00Z","v":1487,"vw":2.701905},{"c":2.71,"h":2.71,"l":2.705,"n":6,"o":2.71,"t":"2026-10-19T15:15:00Z","v":380,"vw":2.708333},{"c":2.71,"h":2.71,"l":2.705,"n":6,"o":2.71,"t":"2026-10-19T15:25:00Z","v":425,"vw":2.7075},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T15:35:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T15:45:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T16:05:00Z","v":215,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T16:15:00Z","v":100,"vw":2.71},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-19T16:25:00Z","v":130,"vw":2.705},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T16:35:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T16:55:00Z","v":127,"vw":2.71},{"c":2.705,"h":2.71,"l":2.7,"n":18,"o":2.705,"t":"2026-10-19T18:20:00Z","v":2685,"vw":2.706459},{"c":2.71,"h":2.71,"l":2.705,"n":10,"o":2.71,"t":"2026-10-19T18:25:00Z","v":634,"vw":2.7075},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T18:30:00Z","v":100,"vw":2.7},{"c":2.71,"h":2.715,"l":2.7,"n":249,"o":2.7016,"t":"2026-10-19T18:40:00Z","v":31362,"vw":2.707266},{"c":2.73,"h":2.74,"l":2.705,"n":214,"o":2.705,"t":"2026-10-19T18:55:00Z","v":44963,"vw":2.723905},{"c":2.735,"h":2.74,"l":2.73,"n":26,"o":2.73,"t":"2026-10-19T19:00:00Z","v":16020,"vw":2.735971},{"c":2.73,"h":2.735,"l":2.73,"n":16,"o":2.735,"t":"2026-10-19T19:05:00Z","v":2419,"vw":2.73024},{"c":2.73,"h":2.73,"l":2.73,"n":18,"o":2.73,"t":"2026-10-19T19:25:00Z","v":580,"vw":2.73},{"c":2.72,"h":2.725,"l":2.72,"n":19,"o":2.725,"t":"2026-10-19T19:50:00Z","v":1984,"vw":2.723616},{"c":2.73,"h":2.74,"l":2.725,"n":167,"o":2.725,"t":"2026-10-19T19:55:00Z","v":16478,"vw":2.730334},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-19T20:00:00Z","v":2087,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-20T13:30:00Z","v":535,"vw":2.72},{"c":2.72,"h":2.72,"l":2.63,"n":4,"o":2.67,"t":"2026-10-20T13:40:00Z","v":900,"vw":2.654444},{"c":2.75,"h":2.75,"l":2.71,"n":9,"o":2.71,"t":"2026-10-20T13:45:00Z","v":4137,"vw":2.733854},{"c":2.735,"h":2.735,"l":2.735,"n":7,"o":2.735,"t":"2026-10-20T13:50:00Z","v":365,"vw":2.735},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-20T14:00:00Z","v":1225,"vw":2.74},{"c":2.74,"h":2.74,"l":2.735,"n":23,"o":2.735,"t":"2026-10-20T14:25:00Z","v":1289,"vw":2.739378},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T14:40:00Z","v":168,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":30,"o":2.74,"t":"2026-10-20T14:50:00Z","v":2445,"vw":2.74},{"c":2.741,"h":2.741,"l":2.741,"n":2,"o":2.741,"t":"2026-10-20T14:55:00Z","v":384,"vw":2.741},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T15:05:00Z","v":100,"vw":2.745},{"c":2.7402,"h":2.7402,"l":2.7402,"n":3,"o":2.7402,"t":"2026-10-20T15:10:00Z","v":1022,"vw":2.7402},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-20T15:20:00Z","v":218,"vw":2.74},{"c":2.7313,"h":2.745,"l":2.7313,"n":55,"o":2.745,"t":"2026-10-20T15:30:00Z","v":4448,"vw":2.738999},{"c":2.73,"h":2.735,"l":2.73,"n":5,"o":2.735,"t":"2026-10-20T15:35:00Z","v":545,"vw":2.733967},{"c":2.74,"h":2.74,"l":2.735,"n":30,"o":2.74,"t":"2026-10-20T15:40:00Z","v":8416,"vw":2.738736},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-20T15:45:00Z","v":200,"vw":2.74},{"c":2.7402,"h":2.7402,"l":2.7402,"n":1,"o":2.7402,"t":"2026-10-20T16:15:00Z","v":1000,"vw":2.7402},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T16:20:00Z","v":100,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T16:25:00Z","v":294,"vw":2.74},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T16:40:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T17:10:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-20T17:55:00Z","v":110,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":45,"o":2.745,"t":"2026-10-20T18:40:00Z","v":2519,"vw":2.740261},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T19:15:00Z","v":100,"vw":2.745},{"c":2.7401,"h":2.741,"l":2.7401,"n":6,"o":2.741,"t":"2026-10-20T19:30:00Z","v":1180,"vw":2.740381},{"c":2.745,"h":2.745,"l":2.73,"n":125,"o":2.74,"t":"2026-10-20T19:35:00Z","v":13583,"vw":2.739701},{"c":2.74,"h":2.75,"l":2.74,"n":11,"o":2.745,"t":"2026-10-20T19:45:00Z","v":451,"vw":2.74375},{"c":2.75,"h":2.75,"l":2.745,"n":13,"o":2.745,"t":"2026-10-20T19:50:00Z","v":326,"vw":2.747768},{"c":2.745,"h":2.75,"l":2.74,"n":88,"o":2.745,"t":"2026-10-20T19:55:00Z","v":3790,"vw":2.744857},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-20T20:00:00Z","v":2352,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-21T13:30:00Z","v":293,"vw":2.75},{"c":2.74,"h":2.74,"l":2.72,"n":32,"o":2.72,"t":"2026-10-21T15:30:00Z","v":1785,"vw":2.73793},{"c":2.74,"h":2.745,"l":2.74,"n":25,"o":2.745,"t":"2026-10-21T15:35:00Z","v":1566,"vw":2.740557},{"c":2.741,"h":2.741,"l":2.741,"n":2,"o":2.741,"t":"2026-10-21T15:50:00Z","v":750,"vw":2.741},{"c":2.74,"h":2.745,"l":2.74,"n":23,"o":2.745,"t":"2026-10-21T15:55:00Z","v":1283,"vw":2.740439},{"c":2.741,"h":2.741,"l":2.741,"n":4,"o":2.741,"t":"2026-10-21T16:55:00Z","v":178,"vw":2.741},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-21T17:35:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.75,"l":2.74,"n":25,"o":2.75,"t":"2026-10-21T18:15:00Z","v":949,"vw":2.744026},{"c":2.74,"h":2.74,"l":2.74,"n":9,"o":2.74,"t":"2026-10-21T18:20:00Z","v":225,"vw":2.74},{"c":2.745,"h":2.75,"l":2.745,"n":7,"o":2.75,"t":"2026-10-21T18:25:00Z","v":497,"vw":2.74875},{"c":2.74,"h":2.74,"l":2.74,"n":22,"o":2.74,"t":"2026-10-21T18:50:00Z","v":727,"vw":2.74},{"c":2.74,"h":2.74,"l":2.73,"n":25,"o":2.735,"t":"2026-10-21T18:55:00Z","v":3214,"vw":2.737467},{"c":2.74,"h":2.74,"l":2.73,"n":33,"o":2.74,"t":"2026-10-21T19:00:00Z","v":5922,"vw":2.738176},{"c":2.745,"h":2.745,"l":2.735,"n":10,"o":2.735,"t":"2026-10-21T19:10:00Z","v":1558,"vw":2.74},{"c":2.745,"h":2.75,"l":2.745,"n":6,"o":2.75,"t":"2026-10-21T19:20:00Z","v":328,"vw":2.748361},{"c":2.74,"h":2.745,"l":2.74,"n":4,"o":2.74,"t":"2026-10-21T19:40:00Z","v":1300,"vw":2.740393},{"c":2.745,"h":2.745,"l":2.74,"n":9,"o":2.74,"t":"2026-10-21T19:45:00Z","v":618,"vw":2.742242},{"c":2.745,"h":2.75,"l":2.74,"n":43,"o":2.745,"t":"2026-10-21T19:55:00Z","v":3566,"vw":2.745848},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-21T20:00:00Z","v":3511,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T13:30:00Z","v":3296,"vw":2.73},{"c":2.75,"h":2.76,"l":2.73,"n":33,"o":2.73,"t":"2026-10-22T14:00:00Z","v":11621,"vw":2.747075},{"c":2.74,"h":2.75,"l":2.74,"n":27,"o":2.75,"t":"2026-10-22T14:05:00Z","v":2001,"vw":2.745825},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T14:10:00Z","v":249,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T14:15:00Z","v":401,"vw":2.74},{"c":2.74,"h":2.7401,"l":2.74,"n":27,"o":2.74,"t":"2026-10-22T14:35:00Z","v":1442,"vw":2.740038},{"c":2.74,"h":2.74,"l":2.72,"n":83,"o":2.735,"t":"2026-10-22T14:45:00Z","v":14893,"vw":2.724046},{"c":2.745,"h":2.745,"l":2.74,"n":18,"o":2.74,"t":"2026-10-22T14:50:00Z","v":1617,"vw":2.74114},{"c":2.735,"h":2.74,"l":2.735,"n":24,"o":2.74,"t":"2026-10-22T15:05:00Z","v":2960,"vw":2.739812},{"c":2.74,"h":2.74,"l":2.735,"n":7,"o":2.735,"t":"2026-10-22T15:15:00Z","v":832,"vw":2.739307},{"c":2.7407,"h":2.7407,"l":2.7407,"n":1,"o":2.7407,"t":"2026-10-22T15:25:00Z","v":1000,"vw":2.7407},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T15:50:00Z","v":108,"vw":2.74},{"c":2.74,"h":2.745,"l":2.74,"n":29,"o":2.745,"t":"2026-10-22T16:10:00Z","v":2656,"vw":2.740236},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-22T16:30:00Z","v":210,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":39,"o":2.745,"t":"2026-10-22T16:35:00Z","v":2573,"vw":2.740299},{"c":2.745,"h":2.745,"l":2.745,"n":6,"o":2.745,"t":"2026-10-22T16:40:00Z","v":613,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-22T16:45:00Z","v":746,"vw":2.74},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-22T16:55:00Z","v":137,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":16,"o":2.74,"t":"2026-10-22T17:15:00Z","v":654,"vw":2.74},{"c":2.745,"h":2.745,"l":2.735,"n":7,"o":2.735,"t":"2026-10-22T17:25:00Z","v":955,"vw":2.74043},{"c":2.7401,"h":2.7401,"l":2.74,"n":22,"o":2.74,"t":"2026-10-22T17:35:00Z","v":4078,"vw":2.74005},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-22T17:40:00Z","v":115,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-22T17:55:00Z","v":101,"vw":2.735},{"c":2.735,"h":2.735,"l":2.7311,"n":4,"o":2.7311,"t":"2026-10-22T18:05:00Z","v":513,"vw":2.73188},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-10-22T18:15:00Z","v":1877,"vw":2.740808},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-22T18:20:00Z","v":114,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-22T18:35:00Z","v":129,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-22T18:55:00Z","v":700,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-22T19:00:00Z","v":100,"vw":2.75},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-10-22T19:05:00Z","v":151,"vw":2.745},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-22T19:10:00Z","v":201,"vw":2.75},{"c":2.755,"h":2.76,"l":2.745,"n":103,"o":2.75,"t":"2026-10-22T19:15:00Z","v":21093,"vw":2.755183},{"c":2.775,"h":2.775,"l":2.755,"n":46,"o":2.755,"t":"2026-10-22T19:20:00Z","v":5371,"vw":2.75917},{"c":2.785,"h":2.785,"l":2.78,"n":31,"o":2.78,"t":"2026-10-22T19:25:00Z","v":4782,"vw":2.782976},{"c":2.79,"h":2.79,"l":2.78,"n":33,"o":2.785,"t":"2026-10-22T19:35:00Z","v":5378,"vw":2.782551},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-22T19:40:00Z","v":100,"vw":2.785},{"c":2.78,"h":2.79,"l":2.78,"n":17,"o":2.79,"t":"2026-10-22T19:45:00Z","v":2770,"vw":2.782517},{"c":2.78,"h":2.7801,"l":2.78,"n":3,"o":2.7801,"t":"2026-10-22T19:50:00Z","v":1394,"vw":2.780078},{"c":2.795,"h":2.8,"l":2.78,"n":62,"o":2.785,"t":"2026-10-22T19:55:00Z","v":5399,"vw":2.788953},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-22T20:00:00Z","v":4562,"vw":2.79}],"history":[{"c":3.55,"h":3.66,"l":3.43,"n":16540,"o":3.47,"t":"2024-10-21T04:00:00Z","v":5829644,"vw":3.543105},{"c":3.43,"h":3.65,"l":3.4,"n":10804,"o":3.55,"t":"2024-10-22T04:00:00Z","v":2794345,"vw":3.509427},{"c":3.37,"h":3.565,"l":3.23,"n":18885,"o":3.49,"t":"2024-10-23T04:00:00Z","v":4705883,"vw":3.339629},{"c":3.16,"h":3.41,"l":3.09,"n":9605,"o":3.41,"t":"2024-10-24T04:00:00Z","v":3469578,"vw":3.19104},{"c":3.37,"h":3.425,"l":3.15,"n":10245,"o":3.17,"t":"2024-10-25T04:00:00Z","v":4993817,"vw":3.29406},{"c":3.37,"h":3.395,"l":3.31,"n":12481,"o":3.34,"t":"2024-10-28T04:00:00Z","v":5147600,"vw":3.351187},{"c":3.44,"h":3.46,"l":3.33,"n":8135,"o":3.36,"t":"2024-10-29T04:00:00Z","v":3825748,"vw":3.409652},{"c":3.37,"h":3.475,"l":3.37,"n":4319,"o":3.44,"t":"2024-10-30T04:00:00Z","v":809982,"vw":3.438004},{"c":3.19,"h":3.35,"l":3.14,"n":5307,"o":3.35,"t":"2024-10-31T04:00:00Z","v":1261956,"vw":3.200126},{"c":3.2,"h":3.24,"l":3.1,"n":5829,"o":3.24,"t":"2024-11-01T04:00:00Z","v":1619670,"vw":3.16632},{"c":3.23,"h":3.28,"l":3.115,"n":6572,"o":3.19,"t":"2024-11-04T05:00:00Z","v":1620005,"vw":3.23666},{"c":3.33,"h":3.41,"l":3.245,"n":4452,"o":3.28,"t":"2024-11-05T05:00:00Z","v":1140908,"vw":3.352589},{"c":3.15,"h":3.3,"l":3.12,"n":4077,"o":3.3,"t":"2024-11-06T05:00:00Z","v":1005082,"vw":3.17152},{"c":3.18,"h":3.24,"l":3.02,"n":4871,"o":3.24,"t":"2024-11-07T05:00:00Z","v":677353,"vw":3.136828},{"c":3.11,"h":3.17,"l":3.07,"n":4065,"o":3.17,"t":"2024-11-08T05:00:00Z","v":670367,"vw":3.105479},{"c":3.08,"h":3.105,"l":2.96,"n":3104,"o":3.1,"t":"2024-11-11T05:00:00Z","v":560159,"vw":3.053461},{"c":3.07,"h":3.0882,"l":3,"n":2960,"o":3.04,"t":"2024-11-12T05:00:00Z","v":737651,"vw":3.051364},{"c":3,"h":3.084,"l":2.97,"n":4302,"o":3.07,"t":"2024-11-13T05:00:00Z","v":1031582,"vw":3.000964},{"c":2.93,"h":2.98,"l":2.83,"n":3515,"o":2.98,"t":"2024-11-14T05:00:00Z","v":720403,"vw":2.907605},{"c":2.92,"h":2.9663,"l":2.855,"n":1840,"o":2.92,"t":"2024-11-15T05:00:00Z","v":340154,"vw":2.903009},{"c":2.89,"h":2.96,"l":2.87,"n":2395,"o":2.96,"t":"2024-11-18T05:00:00Z","v":553229,"vw":2.906395},{"c":2.85,"h":2.99,"l":2.85,"n":4143,"o":2.93,"t":"2024-11-19T05:00:00Z","v":782694,"vw":2.897444},{"c":2.8,"h":2.89,"l":2.79,"n":1757,"o":2.87,"t":"2024-11-20T05:00:00Z","v":368998,"vw":2.844896},{"c":2.79,"h":2.83,"l":2.71,"n":3625,"o":2.83,"t":"2024-11-21T05:00:00Z","v":830151,"vw":2.788966},{"c":2.81,"h":2.84,"l":2.77,"n":2484,"o":2.77,"t":"2024-11-22T05:00:00Z","v":319890,"vw":2.79912},{"c":2.87,"h":2.89,"l":2.785,"n":2625,"o":2.81,"t":"2024-11-25T05:00:00Z","v":419167,"vw":2.846276},{"c":2.94,"h":2.9499,"l":2.861,"n":2585,"o":2.87,"t":"2024-11-26T05:00:00Z","v":515400,"vw":2.915233},{"c":2.89,"h":2.95,"l":2.84,"n":2817,"o":2.93,"t":"2024-11-27T05:00:00Z","v":433130,"vw":2.888358},{"c":2.97,"h":2.98,"l":2.89,"n":1947,"o":2.89,"t":"2024-11-29T05:00:00Z","v":414200,"vw":2.940983},{"c":2.98,"h":2.98,"l":2.9,"n":2860,"o":2.97,"t":"2024-12-02T05:00:00Z","v":510375,"vw":2.962372},{"c":2.96,"h":2.98,"l":2.84,"n":5223,"o":2.98,"t":"2024-12-03T05:00:00Z","v":1034882,"vw":2.930396},{"c":3.03,"h":3.06,"l":2.93,"n":3075,"o":2.97,"t":"2024-12-04T05:00:00Z","v":779754,"vw":3.009703},{"c":3.17,"h":3.2,"l":3.05,"n":2713,"o":3.09,"t":"2024-12-05T05:00:00Z","v":609526,"vw":3.151218},{"c":3.2,"h":3.23,"l":3.1,"n":4578,"o":3.17,"t":"2024-12-06T05:00:00Z","v":665866,"vw":3.169407},{"c":3.27,"h":3.295,"l":3.18,"n":3943,"o":3.24,"t":"2024-12-09T05:00:00Z","v":845094,"vw":3.250539},{"c":3.01,"h":3.155,"l":2.8001,"n":5793,"o":3.15,"t":"2024-12-10T05:00:00Z","v":1539173,"vw":2.988788},{"c":3.01,"h":3.06,"l":2.81,"n":3172,"o":2.98,"t":"2024-12-11T05:00:00Z","v":625729,"vw":2.960717},{"c":3.12,"h":3.195,"l":3.01,"n":1904,"o":3.01,"t":"2024-12-12T05:00:00Z","v":362777,"vw":3.12473},{"c":3.19,"h":3.265,"l":3.12,"n":2247,"o":3.19,"t":"2024-12-13T05:00:00Z","v":499014,"vw":3.20962},{"c":3.36,"h":3.415,"l":3.21,"n":3762,"o":3.21,"t":"2024-12-16T05:00:00Z","v":770505,"vw":3.344599},{"c":3.38,"h":3.46,"l":3.34,"n":4111,"o":3.36,"t":"2024-12-17T05:00:00Z","v":740755,"vw":3.385963},{"c":3.35,"h":3.39,"l":3.25,"n":5249,"o":3.36,"t":"2024-12-18T05:00:00Z","v":1123452,"vw":3.31366},{"c":3.28,"h":3.34,"l":3.175,"n":5352,"o":3.3,"t":"2024-12-19T05:00:00Z","v":680126,"vw":3.264859},{"c":3.28,"h":3.36,"l":3.0701,"n":5491,"o":3.23,"t":"2024-12-20T05:00:00Z","v":1059725,"vw":3.239775},{"c":3.39,"h":3.445,"l":3.23,"n":3394,"o":3.31,"t":"2024-12-23T05:00:00Z","v":648241,"vw":3.360875},{"c":3.36,"h":3.41,"l":3.26,"n":2727,"o":3.37,"t":"2024-12-24T05:00:00Z","v":425562,"vw":3.315541},{"c":3.41,"h":3.44,"l":3.26,"n":2427,"o":3.26,"t":"2024-12-26T05:00:00Z","v":297896,"vw":3.395023},{"c":3.26,"h":3.44,"l":3.252,"n":1886,"o":3.43,"t":"2024-12-27T05:00:00Z","v":237839,"vw":3.30466},{"c":3.16,"h":3.24,"l":3.1,"n":2973,"o":3.24,"t":"2024-12-30T05:00:00Z","v":515309,"vw":3.156406},{"c":3.03,"h":3.215,"l":2.97,"n":3152,"o":3.16,"t":"2024-12-31T05:00:00Z","v":603548,"vw":3.036147},{"c":3.16,"h":3.22,"l":3.04,"n":2087,"o":3.04,"t":"2025-01-02T05:00:00Z","v":332880,"vw":3.141039},{"c":3.23,"h":3.28,"l":3.165,"n":1954,"o":3.17,"t":"2025-01-03T05:00:00Z","v":284979,"vw":3.227498},{"c":3.18,"h":3.23,"l":3.085,"n":3843,"o":3.22,"t":"2025-01-06T05:00:00Z","v":602407,"vw":3.149738},{"c":3.19,"h":3.2,"l":3.11,"n":1794,"o":3.19,"t":"2025-01-07T05:00:00Z","v":276871,"vw":3.166112},{"c":3.14,"h":3.23,"l":3.035,"n":1843,"o":3.2,"t":"2025-01-08T05:00:00Z","v":362592,"vw":3.139198},{"c":3.07,"h":3.11,"l":2.96,"n":4278,"o":3.09,"t":"2025-01-10T05:00:00Z","v":567865,"vw":3.044947},{"c":3.02,"h":3.04,"l":2.94,"n":2640,"o":3.03,"t":"2025-01-13T05:00:00Z","v":663405,"vw":2.987219},{"c":3.01,"h":3.08,"l":2.96,"n":2081,"o":3.03,"t":"2025-01-14T05:00:00Z","v":950061,"vw":2.997626},{"c":3.11,"h":3.1469,"l":3.05,"n":1666,"o":3.05,"t":"2025-01-15T05:00:00Z","v":236300,"vw":3.106222},{"c":3.07,"h":3.11,"l":3.01,"n":1975,"o":3.11,"t":"2025-01-16T05:00:00Z","v":792808,"vw":3.056736},{"c":3.14,"h":3.21,"l":3.1,"n":2440,"o":3.1,"t":"2025-01-17T05:00:00Z","v":683440,"vw":3.142305},{"c":3.21,"h":3.255,"l":3.11,"n":1919,"o":3.13,"t":"2025-01-21T05:00:00Z","v":453928,"vw":3.188294},{"c":3.16,"h":3.2394,"l":3.13,"n":3309,"o":3.18,"t":"2025-01-22T05:00:00Z","v":484360,"vw":3.186623},{"c":3.06,"h":3.13,"l":3.032,"n":1986,"o":3.12,"t":"2025-01-23T05:00:00Z","v":268379,"vw":3.074291},{"c":3.12,"h":3.13,"l":3.07,"n":2033,"o":3.07,"t":"2025-01-24T05:00:00Z","v":247909,"vw":3.095719},{"c":3.06,"h":3.1295,"l":3,"n":2323,"o":3.06,"t":"2025-01-27T05:00:00Z","v":486886,"vw":3.059449},{"c":3.14,"h":3.15,"l":3.0401,"n":1608,"o":3.05,"t":"2025-01-28T05:00:00Z","v":263067,"vw":3.106427},{"c":3.18,"h":3.19,"l":3.025,"n":2539,"o":3.03,"t":"2025-01-29T05:00:00Z","v":460556,"vw":3.123504},{"c":3.3,"h":3.34,"l":3.17,"n":2677,"o":3.17,"t":"2025-01-30T05:00:00Z","v":556318,"vw":3.280944},{"c":3.29,"h":3.422,"l":3.28,"n":4887,"o":3.3,"t":"2025-01-31T05:00:00Z","v":1250193,"vw":3.354833},{"c":3.37,"h":3.39,"l":3.18,"n":2669,"o":3.25,"t":"2025-02-03T05:00:00Z","v":534272,"vw":3.309243},{"c":3.47,"h":3.48,"l":3.35,"n":2452,"o":3.38,"t":"2025-02-04T05:00:00Z","v":403076,"vw":3.429379},{"c":3.53,"h":3.58,"l":3.4301,"n":3080,"o":3.44,"t":"2025-02-05T05:00:00Z","v":687772,"vw":3.518003},{"c":3.67,"h":3.7,"l":3.52,"n":4408,"o":3.54,"t":"2025-02-06T05:00:00Z","v":585999,"vw":3.652907},{"c":3.63,"h":3.7894,"l":3.62,"n":3156,"o":3.69,"t":"2025-02-07T05:00:00Z","v":477506,"vw":3.695863},{"c":3.58,"h":3.72,"l":3.52,"n":3640,"o":3.63,"t":"2025-02-10T05:00:00Z","v":517803,"vw":3.58688},{"c":3.56,"h":3.672,"l":3.47,"n":2221,"o":3.52,"t":"2025-02-11T05:00:00Z","v":388886,"vw":3.59784},{"c":3.66,"h":3.8,"l":3.52,"n":2326,"o":3.52,"t":"2025-02-12T05:00:00Z","v":518848,"vw":3.664968},{"c":3.64,"h":3.7,"l":3.5805,"n":1439,"o":3.64,"t":"2025-02-13T05:00:00Z","v":242566,"vw":3.638762},{"c":3.68,"h":3.7,"l":3.54,"n":2621,"o":3.67,"t":"2025-02-14T05:00:00Z","v":705648,"vw":3.625047},{"c":3.63,"h":3.85,"l":3.62,"n":2857,"o":3.72,"t":"2025-02-18T05:00:00Z","v":408951,"vw":3.755262},{"c":3.47,"h":3.6246,"l":3.47,"n":3378,"o":3.6,"t":"2025-02-19T05:00:00Z","v":621252,"vw":3.527141},{"c":3.55,"h":3.68,"l":3.455,"n":3193,"o":3.49,"t":"2025-02-20T05:00:00Z","v":540657,"vw":3.563927},{"c":3.45,"h":3.63,"l":3.415,"n":2681,"o":3.56,"t":"2025-02-21T05:00:00Z","v":471424,"vw":3.493221},{"c":3.45,"h":3.5436,"l":3.305,"n":3818,"o":3.46,"t":"2025-02-24T05:00:00Z","v":643247,"vw":3.39213},{"c":3.4,"h":3.45,"l":3.25,"n":3444,"o":3.45,"t":"2025-02-25T05:00:00Z","v":638651,"vw":3.351729},{"c":3.45,"h":3.46,"l":3.315,"n":2556,"o":3.4,"t":"2025-02-26T05:00:00Z","v":524168,"vw":3.419536},{"c":3.27,"h":3.47,"l":3.25,"n":2260,"o":3.4,"t":"2025-02-27T05:00:00Z","v":399698,"vw":3.350432},{"c":3.32,"h":3.35,"l":3.1736,"n":2151,"o":3.25,"t":"2025-02-28T05:00:00Z","v":321472,"vw":3.297003},{"c":3.2,"h":3.3586,"l":3.11,"n":5259,"o":3.33,"t":"2025-03-03T05:00:00Z","v":1289570,"vw":3.180745},{"c":3.2,"h":3.21,"l":3.03,"n":5157,"o":3.11,"t":"2025-03-04T05:00:00Z","v":1132261,"vw":3.149029},{"c":3.24,"h":3.295,"l":3.14,"n":3401,"o":3.21,"t":"2025-03-05T05:00:00Z","v":606914,"vw":3.192909},{"c":3.17,"h":3.245,"l":3.11,"n":3995,"o":3.19,"t":"2025-03-06T05:00:00Z","v":867156,"vw":3.159574},{"c":3.17,"h":3.19,"l":3.11,"n":3207,"o":3.17,"t":"2025-03-07T05:00:00Z","v":734426,"vw":3.158715},{"c":3.09,"h":3.4601,"l":3.065,"n":2028,"o":3.21,"t":"2025-03-10T04:00:00Z","v":352251,"vw":3.147884},{"c":3.095,"h":3.1,"l":2.95,"n":2858,"o":3.07,"t":"2025-03-11T04:00:00Z","v":842854,"vw":2.994298},{"c":3.27,"h":3.27,"l":3.13,"n":2173,"o":3.13,"t":"2025-03-12T04:00:00Z","v":187521,"vw":3.205448},{"c":3.17,"h":3.27,"l":3.12,"n":2224,"o":3.27,"t":"2025-03-13T04:00:00Z","v":260526,"vw":3.170121},{"c":3.23,"h":3.24,"l":3.11,"n":1606,"o":3.15,"t":"2025-03-14T04:00:00Z","v":208456,"vw":3.179674},{"c":3.26,"h":3.278,"l":3.175,"n":1472,"o":3.2,"t":"2025-03-17T04:00:00Z","v":152658,"vw":3.245879},{"c":3.17,"h":3.3,"l":3.16,"n":2155,"o":3.3,"t":"2025-03-18T04:00:00Z","v":307788,"vw":3.192276},{"c":3.02,"h":3.0899,"l":2.875,"n":3321,"o":3.05,"t":"2025-03-19T04:00:00Z","v":598066,"vw":3.010972},{"c":3.02,"h":3.1,"l":3,"n":1493,"o":3,"t":"2025-03-20T04:00:00Z","v":179167,"vw":3.030586},{"c":2.8,"h":2.99,"l":2.625,"n":7436,"o":2.94,"t":"2025-03-21T04:00:00Z","v":4033013,"vw":2.752473},{"c":3.04,"h":3.06,"l":2.81,"n":4262,"o":2.83,"t":"2025-03-24T04:00:00Z","v":2725357,"vw":2.867733},{"c":3.06,"h":3.09,"l":3,"n":2559,"o":3.02,"t":"2025-03-25T04:00:00Z","v":326303,"vw":3.043703},{"c":2.95,"h":3.08,"l":2.9,"n":2143,"o":3.07,"t":"2025-03-26T04:00:00Z","v":271363,"vw":2.977128},{"c":2.93,"h":2.99,"l":2.91,"n":2262,"o":2.96,"t":"2025-03-27T04:00:00Z","v":186819,"vw":2.945133},{"c":2.89,"h":2.94,"l":2.86,"n":2614,"o":2.92,"t":"2025-03-28T04:00:00Z","v":322021,"vw":2.89614},{"c":2.85,"h":2.91,"l":2.77,"n":3666,"o":2.89,"t":"2025-03-31T04:00:00Z","v":554987,"vw":2.847825},{"c":2.83,"h":2.875,"l":2.81,"n":2338,"o":2.85,"t":"2025-04-01T04:00:00Z","v":559554,"vw":2.84406},{"c":2.85,"h":2.8698,"l":2.75,"n":2004,"o":2.83,"t":"2025-04-02T04:00:00Z","v":242246,"vw":2.828052},{"c":2.75,"h":2.8465,"l":2.74,"n":2123,"o":2.84,"t":"2025-04-03T04:00:00Z","v":328260,"vw":2.771131},{"c":2.58,"h":2.67,"l":2.51,"n":4909,"o":2.65,"t":"2025-04-04T04:00:00Z","v":820928,"vw":2.574065},{"c":2.56,"h":2.595,"l":2.41,"n":3966,"o":2.47,"t":"2025-04-07T04:00:00Z","v":571471,"vw":2.526618},{"c":2.57,"h":2.82,"l":2.54,"n":4769,"o":2.63,"t":"2025-04-08T04:00:00Z","v":692199,"vw":2.595738},{"c":2.69,"h":2.77,"l":2.55,"n":6710,"o":2.6,"t":"2025-04-09T04:00:00Z","v":1086239,"vw":2.673277},{"c":2.6,"h":2.76,"l":2.5301,"n":2107,"o":2.76,"t":"2025-04-10T04:00:00Z","v":278934,"vw":2.599548},{"c":2.64,"h":2.655,"l":2.5166,"n":1102,"o":2.62,"t":"2025-04-11T04:00:00Z","v":134323,"vw":2.607337},{"c":2.68,"h":2.71,"l":2.65,"n":1841,"o":2.69,"t":"2025-04-14T04:00:00Z","v":215442,"vw":2.679576},{"c":2.8,"h":2.81,"l":2.68,"n":2189,"o":2.68,"t":"2025-04-15T04:00:00Z","v":248308,"vw":2.773683},{"c":2.81,"h":2.84,"l":2.77,"n":2568,"o":2.8,"t":"2025-04-16T04:00:00Z","v":312836,"vw":2.803696},{"c":2.89,"h":2.9,"l":2.82,"n":2146,"o":2.85,"t":"2025-04-17T04:00:00Z","v":282070,"vw":2.874992},{"c":2.78,"h":2.86,"l":2.74,"n":3057,"o":2.86,"t":"2025-04-21T04:00:00Z","v":624348,"vw":2.808377},{"c":2.82,"h":2.86,"l":2.72,"n":2020,"o":2.79,"t":"2025-04-22T04:00:00Z","v":306977,"vw":2.833065},{"c":2.87,"h":2.98,"l":2.87,"n":1894,"o":2.9,"t":"2025-04-23T04:00:00Z","v":179049,"vw":2.915969},{"c":2.82,"h":2.87,"l":2.805,"n":3659,"o":2.84,"t":"2025-04-24T04:00:00Z","v":615982,"vw":2.837238},{"c":2.8,"h":2.895,"l":2.79,"n":2437,"o":2.82,"t":"2025-04-25T04:00:00Z","v":390610,"vw":2.823276},{"c":2.69,"h":2.81,"l":2.67,"n":2239,"o":2.78,"t":"2025-04-28T04:00:00Z","v":514752,"vw":2.710012},{"c":2.56,"h":2.7,"l":2.54,"n":4654,"o":2.69,"t":"2025-04-29T04:00:00Z","v":1089764,"vw":2.598321},{"c":2.56,"h":2.64,"l":2.47,"n":3067,"o":2.49,"t":"2025-04-30T04:00:00Z","v":559600,"vw":2.583547},{"c":2.57,"h":2.65,"l":2.54,"n":2251,"o":2.61,"t":"2025-05-01T04:00:00Z","v":809176,"vw":2.580814},{"c":2.57,"h":2.615,"l":2.48,"n":3285,"o":2.61,"t":"2025-05-02T04:00:00Z","v":548372,"vw":2.540983},{"c":2.58,"h":2.66,"l":2.5404,"n":3725,"o":2.57,"t":"2025-05-05T04:00:00Z","v":659062,"vw":2.607646},{"c":2.48,"h":2.58,"l":2.48,"n":2220,"o":2.55,"t":"2025-05-06T04:00:00Z","v":361193,"vw":2.514507},{"c":2.49,"h":2.51,"l":2.43,"n":2325,"o":2.5,"t":"2025-05-07T04:00:00Z","v":361273,"vw":2.475437},{"c":2.57,"h":2.575,"l":2.47,"n":2087,"o":2.49,"t":"2025-05-08T04:00:00Z","v":219457,"vw":2.536402},{"c":2.61,"h":2.69,"l":2.51,"n":4809,"o":2.52,"t":"2025-05-09T04:00:00Z","v":978715,"vw":2.62969},{"c":2.77,"h":2.795,"l":2.675,"n":2297,"o":2.75,"t":"2025-05-12T04:00:00Z","v":655452,"vw":2.745337},{"c":2.78,"h":2.795,"l":2.73,"n":1487,"o":2.74,"t":"2025-05-13T04:00:00Z","v":183681,"vw":2.769183},{"c":2.8,"h":2.85,"l":2.75,"n":1942,"o":2.81,"t":"2025-05-14T04:00:00Z","v":300550,"vw":2.801602},{"c":2.7,"h":2.77,"l":2.6408,"n":1486,"o":2.76,"t":"2025-05-15T04:00:00Z","v":138278,"vw":2.703513},{"c":2.68,"h":2.74,"l":2.68,"n":1182,"o":2.7,"t":"2025-05-16T04:00:00Z","v":127798,"vw":2.709787},{"c":2.69,"h":2.705,"l":2.63,"n":1275,"o":2.63,"t":"2025-05-19T04:00:00Z","v":123280,"vw":2.681037},{"c":2.75,"h":2.76,"l":2.64,"n":1320,"o":2.67,"t":"2025-05-20T04:00:00Z","v":201640,"vw":2.696464},{"c":2.8,"h":2.805,"l":2.69,"n":1722,"o":2.72,"t":"2025-05-21T04:00:00Z","v":200129,"vw":2.761271},{"c":2.83,"h":2.84,"l":2.72,"n":2423,"o":2.76,"t":"2025-05-22T04:00:00Z","v":204408,"vw":2.788838},{"c":2.83,"h":2.895,"l":2.77,"n":2393,"o":2.79,"t":"2025-05-23T04:00:00Z","v":175012,"vw":2.85724},{"c":2.66,"h":2.81,"l":2.625,"n":4889,"o":2.81,"t":"2025-05-27T04:00:00Z","v":676109,"vw":2.712335},{"c":2.65,"h":2.68,"l":2.56,"n":3659,"o":2.65,"t":"2025-05-28T04:00:00Z","v":343266,"vw":2.618487},{"c":2.65,"h":2.705,"l":2.585,"n":2340,"o":2.66,"t":"2025-05-29T04:00:00Z","v":324441,"vw":2.669591},{"c":2.66,"h":2.705,"l":2.58,"n":1841,"o":2.64,"t":"2025-05-30T04:00:00Z","v":193265,"vw":2.6709},{"c":2.63,"h":2.64,"l":2.52,"n":5982,"o":2.64,"t":"2025-06-02T04:00:00Z","v":980724,"vw":2.585717},{"c":2.58,"h":2.62,"l":2.55,"n":3462,"o":2.6,"t":"2025-06-03T04:00:00Z","v":567275,"vw":2.595982},{"c":2.59,"h":2.68,"l":2.57,"n":2367,"o":2.57,"t":"2025-06-04T04:00:00Z","v":527664,"vw":2.629218},{"c":2.63,"h":2.695,"l":2.59,"n":2282,"o":2.62,"t":"2025-06-05T04:00:00Z","v":442074,"vw":2.633205},{"c":2.66,"h":2.71,"l":2.61,"n":1659,"o":2.63,"t":"2025-06-06T04:00:00Z","v":233571,"vw":2.662924},{"c":2.71,"h":2.7282,"l":2.64,"n":2455,"o":2.7,"t":"2025-06-09T04:00:00Z","v":278216,"vw":2.690863},{"c":2.76,"h":2.785,"l":2.7221,"n":2392,"o":2.75,"t":"2025-06-10T04:00:00Z","v":199600,"vw":2.755083},{"c":2.69,"h":2.8,"l":2.69,"n":2966,"o":2.74,"t":"2025-06-11T04:00:00Z","v":405094,"vw":2.746679},{"c":2.83,"h":2.84,"l":2.695,"n":3041,"o":2.72,"t":"2025-06-12T04:00:00Z","v":499982,"vw":2.77996},{"c":2.85,"h":2.85,"l":2.76,"n":2992,"o":2.8,"t":"2025-06-13T04:00:00Z","v":462379,"vw":2.807071},{"c":2.9,"h":2.94,"l":2.83,"n":2516,"o":2.86,"t":"2025-06-16T04:00:00Z","v":454369,"vw":2.898419},{"c":2.94,"h":2.99,"l":2.91,"n":1596,"o":2.92,"t":"2025-06-17T04:00:00Z","v":194624,"vw":2.951311},{"c":2.94,"h":2.98,"l":2.92,"n":2024,"o":2.95,"t":"2025-06-18T04:00:00Z","v":129827,"vw":2.954853},{"c":2.88,"h":2.95,"l":2.825,"n":1490,"o":2.95,"t":"2025-06-20T04:00:00Z","v":191591,"vw":2.877305},{"c":2.8,"h":2.89,"l":2.79,"n":783,"o":2.89,"t":"2025-06-23T04:00:00Z","v":204124,"vw":2.848589},{"c":2.89,"h":2.91,"l":2.83,"n":1062,"o":2.83,"t":"2025-06-24T04:00:00Z","v":147493,"vw":2.878775},{"c":2.75,"h":2.91,"l":2.75,"n":1619,"o":2.91,"t":"2025-06-25T04:00:00Z","v":185989,"vw":2.820497},{"c":2.69,"h":2.77,"l":2.67,"n":1251,"o":2.75,"t":"2025-06-26T04:00:00Z","v":178060,"vw":2.701914},{"c":2.69,"h":2.74,"l":2.66,"n":849,"o":2.67,"t":"2025-06-27T04:00:00Z","v":136716,"vw":2.680069},{"c":2.7,"h":2.79,"l":2.67,"n":2832,"o":2.71,"t":"2025-06-30T04:00:00Z","v":390857,"vw":2.734478},{"c":2.79,"h":2.8,"l":2.7,"n":2111,"o":2.7,"t":"2025-07-01T04:00:00Z","v":307998,"vw":2.757317},{"c":2.74,"h":2.8,"l":2.7255,"n":1703,"o":2.77,"t":"2025-07-02T04:00:00Z","v":193837,"vw":2.757302},{"c":2.8,"h":2.81,"l":2.74,"n":1403,"o":2.75,"t":"2025-07-03T04:00:00Z","v":197773,"vw":2.78687},{"c":2.8,"h":2.82,"l":2.7301,"n":3620,"o":2.81,"t":"2025-07-07T04:00:00Z","v":363702,"vw":2.778765},{"c":2.82,"h":2.8499,"l":2.75,"n":2204,"o":2.79,"t":"2025-07-08T04:00:00Z","v":461901,"vw":2.798314},{"c":2.82,"h":2.9,"l":2.795,"n":2559,"o":2.81,"t":"2025-07-09T04:00:00Z","v":296671,"vw":2.841965},{"c":2.79,"h":2.83,"l":2.7538,"n":2085,"o":2.8,"t":"2025-07-10T04:00:00Z","v":2481763,"vw":2.782229},{"c":2.81,"h":2.83,"l":2.76,"n":2551,"o":2.8,"t":"2025-07-11T04:00:00Z","v":422366,"vw":2.800973},{"c":2.72,"h":2.7944,"l":2.69,"n":2986,"o":2.79,"t":"2025-07-14T04:00:00Z","v":602429,"vw":2.735755},{"c":2.65,"h":2.73,"l":2.635,"n":5136,"o":2.72,"t":"2025-07-15T04:00:00Z","v":329371,"vw":2.665643},{"c":2.62,"h":2.65,"l":2.51,"n":5982,"o":2.65,"t":"2025-07-16T04:00:00Z","v":1145554,"vw":2.599142},{"c":2.61,"h":2.64,"l":2.56,"n":2203,"o":2.6,"t":"2025-07-17T04:00:00Z","v":192933,"vw":2.611128},{"c":2.6,"h":2.63,"l":2.5944,"n":1853,"o":2.6,"t":"2025-07-18T04:00:00Z","v":232922,"vw":2.608945},{"c":2.6,"h":2.63,"l":2.52,"n":3514,"o":2.61,"t":"2025-07-21T04:00:00Z","v":439889,"vw":2.588382},{"c":2.53,"h":2.615,"l":2.52,"n":4250,"o":2.6,"t":"2025-07-22T04:00:00Z","v":323929,"vw":2.536768},{"c":2.55,"h":2.57,"l":2.47,"n":3659,"o":2.52,"t":"2025-07-23T04:00:00Z","v":1076026,"vw":2.517469},{"c":2.52,"h":2.62,"l":2.49,"n":3037,"o":2.54,"t":"2025-07-24T04:00:00Z","v":791757,"vw":2.530685},{"c":2.51,"h":2.54,"l":2.42,"n":2383,"o":2.54,"t":"2025-07-25T04:00:00Z","v":710519,"vw":2.469578},{"c":2.49,"h":2.56,"l":2.4443,"n":5801,"o":2.5,"t":"2025-07-28T04:00:00Z","v":1121056,"vw":2.506347},{"c":2.51,"h":2.55,"l":2.42,"n":3067,"o":2.49,"t":"2025-07-29T04:00:00Z","v":615441,"vw":2.466523},{"c":2.51,"h":2.605,"l":2.445,"n":4846,"o":2.5,"t":"2025-07-30T04:00:00Z","v":1152955,"vw":2.537593},{"c":2.69,"h":2.69,"l":2.53,"n":3613,"o":2.57,"t":"2025-07-31T04:00:00Z","v":926777,"vw":2.623196},{"c":2.62,"h":2.8591,"l":2.615,"n":4099,"o":2.7,"t":"2025-08-01T04:00:00Z","v":1227204,"vw":2.790293},{"c":2.81,"h":2.81,"l":2.54,"n":4547,"o":2.7,"t":"2025-08-04T04:00:00Z","v":1032730,"vw":2.705547},{"c":2.74,"h":2.7871,"l":2.68,"n":2126,"o":2.77,"t":"2025-08-05T04:00:00Z","v":298125,"vw":2.727029},{"c":2.79,"h":2.82,"l":2.61,"n":1617,"o":2.75,"t":"2025-08-06T04:00:00Z","v":171187,"vw":2.766778},{"c":2.78,"h":2.79,"l":2.735,"n":1739,"o":2.78,"t":"2025-08-07T04:00:00Z","v":152163,"vw":2.766243},{"c":2.84,"h":2.87,"l":2.741,"n":6449,"o":2.77,"t":"2025-08-08T04:00:00Z","v":550549,"vw":2.823573},{"c":2.87,"h":2.9,"l":2.83,"n":4323,"o":2.87,"t":"2025-08-11T04:00:00Z","v":234092,"vw":2.870778},{"c":3.05,"h":3.08,"l":2.87,"n":3275,"o":2.87,"t":"2025-08-12T04:00:00Z","v":743213,"vw":3.013633},{"c":3,"h":3.09,"l":2.995,"n":3455,"o":3.03,"t":"2025-08-13T04:00:00Z","v":268169,"vw":3.030448},{"c":3,"h":3.0545,"l":2.9414,"n":2831,"o":2.97,"t":"2025-08-14T04:00:00Z","v":276214,"vw":3.003933},{"c":2.96,"h":2.98,"l":2.92,"n":1684,"o":2.97,"t":"2025-08-15T04:00:00Z","v":144680,"vw":2.955736},{"c":2.99,"h":3.01,"l":2.929,"n":2514,"o":2.96,"t":"2025-08-18T04:00:00Z","v":292567,"vw":2.985696},{"c":2.75,"h":2.99,"l":2.74,"n":2450,"o":2.97,"t":"2025-08-19T04:00:00Z","v":426916,"vw":2.807911},{"c":2.81,"h":2.835,"l":2.735,"n":1835,"o":2.75,"t":"2025-08-20T04:00:00Z","v":246794,"vw":2.795653},{"c":2.86,"h":2.88,"l":2.7971,"n":1013,"o":2.82,"t":"2025-08-21T04:00:00Z","v":72347,"vw":2.843679},{"c":2.92,"h":2.95,"l":2.84,"n":2224,"o":2.86,"t":"2025-08-22T04:00:00Z","v":173925,"vw":2.922109},{"c":2.79,"h":2.948,"l":2.79,"n":1482,"o":2.94,"t":"2025-08-25T04:00:00Z","v":137231,"vw":2.862053},{"c":2.85,"h":2.88,"l":2.77,"n":1927,"o":2.79,"t":"2025-08-26T04:00:00Z","v":248124,"vw":2.848168},{"c":2.83,"h":2.892,"l":2.7825,"n":1219,"o":2.82,"t":"2025-08-27T04:00:00Z","v":226818,"vw":2.846976},{"c":2.81,"h":2.86,"l":2.8,"n":1091,"o":2.81,"t":"2025-08-28T04:00:00Z","v":99741,"vw":2.828499},{"c":2.76,"h":2.84,"l":2.74,"n":1044,"o":2.8,"t":"2025-08-29T04:00:00Z","v":124912,"vw":2.780707},{"c":2.69,"h":2.73,"l":2.67,"n":1645,"o":2.69,"t":"2025-09-02T04:00:00Z","v":218765,"vw":2.692954},{"c":2.71,"h":2.73,"l":2.66,"n":1069,"o":2.68,"t":"2025-09-03T04:00:00Z","v":105501,"vw":2.688133},{"c":2.81,"h":2.8488,"l":2.71,"n":1546,"o":2.71,"t":"2025-09-04T04:00:00Z","v":235386,"vw":2.786678},{"c":2.81,"h":2.8489,"l":2.78,"n":1722,"o":2.83,"t":"2025-09-05T04:00:00Z","v":154392,"vw":2.814595},{"c":2.86,"h":2.91,"l":2.7635,"n":1312,"o":2.78,"t":"2025-09-08T04:00:00Z","v":167109,"vw":2.846499},{"c":2.82,"h":2.891,"l":2.82,"n":1261,"o":2.85,"t":"2025-09-09T04:00:00Z","v":125083,"vw":2.851989},{"c":2.81,"h":2.83,"l":2.78,"n":1014,"o":2.81,"t":"2025-09-10T04:00:00Z","v":136364,"vw":2.811034},{"c":2.85,"h":2.875,"l":2.79,"n":1857,"o":2.79,"t":"2025-09-11T04:00:00Z","v":66082,"vw":2.835292},{"c":2.87,"h":2.9153,"l":2.8201,"n":1098,"o":2.86,"t":"2025-09-12T04:00:00Z","v":123220,"vw":2.879785},{"c":2.9,"h":2.97,"l":2.88,"n":1656,"o":2.88,"t":"2025-09-15T04:00:00Z","v":213909,"vw":2.927998},{"c":2.86,"h":2.91,"l":2.83,"n":1462,"o":2.91,"t":"2025-09-16T04:00:00Z","v":230847,"vw":2.858693},{"c":2.88,"h":2.935,"l":2.832,"n":1660,"o":2.84,"t":"2025-09-17T04:00:00Z","v":222226,"vw":2.873627},{"c":2.85,"h":2.9,"l":2.8,"n":1321,"o":2.89,"t":"2025-09-18T04:00:00Z","v":165457,"vw":2.858775},{"c":2.93,"h":2.9405,"l":2.8212,"n":1336,"o":2.85,"t":"2025-09-19T04:00:00Z","v":162769,"vw":2.900587},{"c":2.83,"h":2.94,"l":2.81,"n":2160,"o":2.92,"t":"2025-09-22T04:00:00Z","v":233808,"vw":2.851277},{"c":2.84,"h":2.86,"l":2.72,"n":1522,"o":2.83,"t":"2025-09-23T04:00:00Z","v":273530,"vw":2.829479},{"c":2.87,"h":2.95,"l":2.8,"n":1898,"o":2.84,"t":"2025-09-24T04:00:00Z","v":269811,"vw":2.882117},{"c":2.84,"h":2.875,"l":2.81,"n":1054,"o":2.85,"t":"2025-09-25T04:00:00Z","v":133132,"vw":2.839943},{"c":2.81,"h":2.8985,"l":2.79,"n":1273,"o":2.83,"t":"2025-09-26T04:00:00Z","v":143277,"vw":2.819621},{"c":2.79,"h":2.8293,"l":2.72,"n":1441,"o":2.8,"t":"2025-09-29T04:00:00Z","v":143394,"vw":2.773525},{"c":2.69,"h":2.78,"l":2.68,"n":1637,"o":2.78,"t":"2025-09-30T04:00:00Z","v":240594,"vw":2.702911},{"c":2.72,"h":2.74,"l":2.69,"n":1206,"o":2.7,"t":"2025-10-01T04:00:00Z","v":130893,"vw":2.709541},{"c":2.73,"h":2.77,"l":2.71,"n":1194,"o":2.72,"t":"2025-10-02T04:00:00Z","v":184904,"vw":2.720286},{"c":2.74,"h":2.7452,"l":2.7,"n":1089,"o":2.73,"t":"2025-10-03T04:00:00Z","v":143724,"vw":2.716828},{"c":2.72,"h":2.75,"l":2.6907,"n":911,"o":2.75,"t":"2025-10-06T04:00:00Z","v":218637,"vw":2.709847},{"c":2.71,"h":2.7391,"l":2.68,"n":842,"o":2.72,"t":"2025-10-07T04:00:00Z","v":146021,"vw":2.699621},{"c":2.68,"h":2.73,"l":2.68,"n":1170,"o":2.69,"t":"2025-10-08T04:00:00Z","v":226131,"vw":2.69561},{"c":2.69,"h":2.726,"l":2.67,"n":955,"o":2.68,"t":"2025-10-09T04:00:00Z","v":206646,"vw":2.686943},{"c":2.52,"h":2.68,"l":2.52,"n":1762,"o":2.65,"t":"2025-10-10T04:00:00Z","v":316860,"vw":2.590004},{"c":2.56,"h":2.625,"l":2.56,"n":1636,"o":2.56,"t":"2025-10-13T04:00:00Z","v":199664,"vw":2.586086},{"c":2.63,"h":2.6501,"l":2.59,"n":1640,"o":2.59,"t":"2025-10-14T04:00:00Z","v":304679,"vw":2.618988},{"c":2.65,"h":2.68,"l":2.61,"n":1836,"o":2.65,"t":"2025-10-15T04:00:00Z","v":351286,"vw":2.638638},{"c":2.65,"h":2.69,"l":2.61,"n":1424,"o":2.65,"t":"2025-10-16T04:00:00Z","v":236336,"vw":2.6454},{"c":2.65,"h":2.66,"l":2.6,"n":1661,"o":2.62,"t":"2025-10-17T04:00:00Z","v":171846,"vw":2.626553},{"c":2.67,"h":2.69,"l":2.62,"n":2150,"o":2.65,"t":"2025-10-20T04:00:00Z","v":196412,"vw":2.656318},{"c":2.66,"h":2.67,"l":2.63,"n":947,"o":2.67,"t":"2025-10-21T04:00:00Z","v":181975,"vw":2.653857},{"c":2.61,"h":2.645,"l":2.6,"n":767,"o":2.64,"t":"2025-10-22T04:00:00Z","v":80916,"vw":2.615688},{"c":2.62,"h":2.6554,"l":2.605,"n":914,"o":2.61,"t":"2025-10-23T04:00:00Z","v":79469,"vw":2.623237},{"c":2.58,"h":2.65,"l":2.58,"n":2250,"o":2.64,"t":"2025-10-24T04:00:00Z","v":397390,"vw":2.601981},{"c":2.65,"h":2.66,"l":2.55,"n":861,"o":2.6,"t":"2025-10-27T04:00:00Z","v":106816,"vw":2.628047},{"c":2.69,"h":2.71,"l":2.65,"n":2061,"o":2.66,"t":"2025-10-28T04:00:00Z","v":250066,"vw":2.677141},{"c":2.66,"h":2.71,"l":2.62,"n":1391,"o":2.71,"t":"2025-10-29T04:00:00Z","v":451720,"vw":2.657503},{"c":2.6,"h":2.66,"l":2.58,"n":820,"o":2.62,"t":"2025-10-30T04:00:00Z","v":145195,"vw":2.609318},{"c":2.55,"h":2.6454,"l":2.55,"n":1756,"o":2.61,"t":"2025-10-31T04:00:00Z","v":323942,"vw":2.584326},{"c":2.51,"h":2.61,"l":2.51,"n":1458,"o":2.56,"t":"2025-11-03T05:00:00Z","v":238517,"vw":2.5387},{"c":2.36,"h":2.53,"l":2.36,"n":2879,"o":2.51,"t":"2025-11-04T05:00:00Z","v":975720,"vw":2.446297},{"c":2.37,"h":2.5,"l":2.31,"n":1707,"o":2.43,"t":"2025-11-05T05:00:00Z","v":379359,"vw":2.385867},{"c":2.31,"h":2.41,"l":2.29,"n":1710,"o":2.37,"t":"2025-11-06T05:00:00Z","v":487900,"vw":2.345724},{"c":2.31,"h":2.34,"l":2.28,"n":1376,"o":2.31,"t":"2025-11-07T05:00:00Z","v":188756,"vw":2.307759},{"c":2.33,"h":2.385,"l":2.32,"n":1112,"o":2.33,"t":"2025-11-10T05:00:00Z","v":160515,"vw":2.344869},{"c":2.33,"h":2.35,"l":2.305,"n":840,"o":2.33,"t":"2025-11-11T05:00:00Z","v":114341,"vw":2.326781},{"c":2.34,"h":2.3899,"l":2.29,"n":696,"o":2.33,"t":"2025-11-12T05:00:00Z","v":88742,"vw":2.324624},{"c":2.32,"h":2.34,"l":2.29,"n":4454,"o":2.32,"t":"2025-11-13T05:00:00Z","v":199396,"vw":2.314444},{"c":2.3,"h":2.33,"l":2.26,"n":1585,"o":2.28,"t":"2025-11-14T05:00:00Z","v":189407,"vw":2.308178},{"c":2.31,"h":2.34,"l":2.25,"n":1358,"o":2.29,"t":"2025-11-17T05:00:00Z","v":158288,"vw":2.308558},{"c":2.18,"h":2.29,"l":2.15,"n":3124,"o":2.21,"t":"2025-11-18T05:00:00Z","v":601874,"vw":2.201498},{"c":2.24,"h":2.3,"l":2.2,"n":1361,"o":2.2,"t":"2025-11-19T05:00:00Z","v":252440,"vw":2.247046},{"c":2.25,"h":2.3,"l":2.24,"n":1514,"o":2.26,"t":"2025-11-20T05:00:00Z","v":351975,"vw":2.252618},{"c":2.255,"h":2.27,"l":2.25,"n":1271,"o":2.25,"t":"2025-11-21T05:00:00Z","v":270420,"vw":2.252725},{"c":2.25,"h":2.28,"l":2.25,"n":1628,"o":2.26,"t":"2025-11-24T05:00:00Z","v":195728,"vw":2.252748},{"c":2.31,"h":2.33,"l":2.25,"n":1574,"o":2.25,"t":"2025-11-25T05:00:00Z","v":226607,"vw":2.293133},{"c":2.33,"h":2.345,"l":2.2618,"n":1056,"o":2.31,"t":"2025-11-26T05:00:00Z","v":98155,"vw":2.31937},{"c":2.35,"h":2.375,"l":2.25,"n":1075,"o":2.31,"t":"2025-11-28T05:00:00Z","v":127516,"vw":2.3479},{"c":2.36,"h":2.4,"l":2.32,"n":2466,"o":2.32,"t":"2025-12-01T05:00:00Z","v":343359,"vw":2.35474},{"c":2.36,"h":2.3964,"l":2.3003,"n":1541,"o":2.37,"t":"2025-12-02T05:00:00Z","v":136065,"vw":2.349975},{"c":2.37,"h":2.395,"l":2.29,"n":1781,"o":2.34,"t":"2025-12-03T05:00:00Z","v":259809,"vw":2.375273},{"c":2.385,"h":2.39,"l":2.35,"n":1694,"o":2.36,"t":"2025-12-04T05:00:00Z","v":209914,"vw":2.373816},{"c":2.43,"h":2.455,"l":2.362,"n":2307,"o":2.41,"t":"2025-12-05T05:00:00Z","v":343403,"vw":2.420776},{"c":2.31,"h":2.43,"l":2.3,"n":1536,"o":2.43,"t":"2025-12-08T05:00:00Z","v":183522,"vw":2.383097},{"c":2.36,"h":2.38,"l":2.27,"n":1643,"o":2.27,"t":"2025-12-09T05:00:00Z","v":249505,"vw":2.324804},{"c":2.39,"h":2.4,"l":2.34,"n":1741,"o":2.36,"t":"2025-12-10T05:00:00Z","v":166171,"vw":2.371927},{"c":2.37,"h":2.39,"l":2.34,"n":789,"o":2.37,"t":"2025-12-11T05:00:00Z","v":63621,"vw":2.370308},{"c":2.37,"h":2.46,"l":2.32,"n":1296,"o":2.3905,"t":"2025-12-12T05:00:00Z","v":134834,"vw":2.397732},{"c":2.38,"h":2.4198,"l":2.3611,"n":944,"o":2.38,"t":"2025-12-15T05:00:00Z","v":104804,"vw":2.388285},{"c":2.41,"h":2.44,"l":2.32,"n":1502,"o":2.38,"t":"2025-12-16T05:00:00Z","v":156878,"vw":2.405419},{"c":2.39,"h":2.45,"l":2.37,"n":1932,"o":2.42,"t":"2025-12-17T05:00:00Z","v":242452,"vw":2.399972},{"c":2.4,"h":2.43,"l":2.375,"n":2237,"o":2.39,"t":"2025-12-18T05:00:00Z","v":235222,"vw":2.39986},{"c":3.29,"h":3.33,"l":2.39,"n":10172,"o":2.41,"t":"2025-12-19T05:00:00Z","v":4063482,"vw":3.131713},{"c":2.475,"h":2.88,"l":2.42,"n":6562,"o":2.85,"t":"2025-12-22T05:00:00Z","v":1378314,"vw":2.585318},{"c":2.45,"h":2.5199,"l":2.31,"n":4312,"o":2.47,"t":"2025-12-23T05:00:00Z","v":569393,"vw":2.384355},{"c":2.56,"h":2.57,"l":2.41,"n":1720,"o":2.44,"t":"2025-12-24T05:00:00Z","v":289076,"vw":2.533013},{"c":2.52,"h":2.605,"l":2.51,"n":1628,"o":2.54,"t":"2025-12-26T05:00:00Z","v":217761,"vw":2.551644},{"c":2.49,"h":2.55,"l":2.46,"n":1595,"o":2.51,"t":"2025-12-29T05:00:00Z","v":146010,"vw":2.504592},{"c":2.49,"h":2.58,"l":2.47,"n":2254,"o":2.5,"t":"2025-12-30T05:00:00Z","v":205917,"vw":2.495437},{"c":2.48,"h":2.525,"l":2.46,"n":1905,"o":2.51,"t":"2025-12-31T05:00:00Z","v":170982,"vw":2.492294},{"c":2.56,"h":2.59,"l":2.49,"n":1967,"o":2.49,"t":"2026-01-02T05:00:00Z","v":192326,"vw":2.550466},{"c":2.63,"h":2.71,"l":2.53,"n":2865,"o":2.53,"t":"2026-01-05T05:00:00Z","v":333085,"vw":2.636239},{"c":2.7,"h":2.7265,"l":2.6111,"n":2401,"o":2.62,"t":"2026-01-06T05:00:00Z","v":280122,"vw":2.674303},{"c":2.65,"h":2.7669,"l":2.59,"n":3373,"o":2.64,"t":"2026-01-07T05:00:00Z","v":374588,"vw":2.654523},{"c":2.67,"h":2.72,"l":2.5911,"n":2490,"o":2.62,"t":"2026-01-08T05:00:00Z","v":258557,"vw":2.666379},{"c":2.73,"h":2.78,"l":2.645,"n":1927,"o":2.67,"t":"2026-01-09T05:00:00Z","v":162365,"vw":2.735846},{"c":2.84,"h":2.875,"l":2.72,"n":2702,"o":2.74,"t":"2026-01-12T05:00:00Z","v":203215,"vw":2.806181},{"c":2.77,"h":2.8526,"l":2.75,"n":1687,"o":2.82,"t":"2026-01-13T05:00:00Z","v":127902,"vw":2.770812},{"c":2.79,"h":2.8,"l":2.72,"n":1830,"o":2.77,"t":"2026-01-14T05:00:00Z","v":165462,"vw":2.770572},{"c":2.78,"h":2.83,"l":2.7326,"n":1248,"o":2.81,"t":"2026-01-15T05:00:00Z","v":112696,"vw":2.780735},{"c":2.78,"h":2.85,"l":2.745,"n":1539,"o":2.79,"t":"2026-01-16T05:00:00Z","v":146199,"vw":2.789241},{"c":2.78,"h":2.8447,"l":2.75,"n":1961,"o":2.75,"t":"2026-01-20T05:00:00Z","v":501199,"vw":2.779391},{"c":2.79,"h":2.82,"l":2.77,"n":1539,"o":2.8,"t":"2026-01-21T05:00:00Z","v":264967,"vw":2.783698},{"c":2.8,"h":2.82,"l":2.77,"n":1661,"o":2.8,"t":"2026-01-22T05:00:00Z","v":319234,"vw":2.779458},{"c":2.8,"h":2.81,"l":2.77,"n":1131,"o":2.77,"t":"2026-01-23T05:00:00Z","v":111348,"vw":2.786927},{"c":2.83,"h":2.84,"l":2.76,"n":1540,"o":2.78,"t":"2026-01-26T05:00:00Z","v":138612,"vw":2.810744},{"c":2.91,"h":2.96,"l":2.82,"n":3058,"o":2.83,"t":"2026-01-27T05:00:00Z","v":476401,"vw":2.892695},{"c":2.85,"h":2.9456,"l":2.82,"n":1120,"o":2.91,"t":"2026-01-28T05:00:00Z","v":91835,"vw":2.851003},{"c":2.78,"h":2.9,"l":2.6,"n":3785,"o":2.84,"t":"2026-01-29T05:00:00Z","v":582655,"vw":2.781221},{"c":2.79,"h":2.9,"l":2.75,"n":2555,"o":2.76,"t":"2026-01-30T05:00:00Z","v":625773,"vw":2.78899},{"c":2.74,"h":2.84,"l":2.67,"n":5863,"o":2.71,"t":"2026-02-02T05:00:00Z","v":1054940,"vw":2.742959},{"c":2.68,"h":2.73,"l":2.66,"n":1370,"o":2.73,"t":"2026-02-03T05:00:00Z","v":313652,"vw":2.683647},{"c":2.65,"h":2.7489,"l":2.535,"n":3135,"o":2.68,"t":"2026-02-04T05:00:00Z","v":743431,"vw":2.647858},{"c":2.605,"h":2.66,"l":2.54,"n":2109,"o":2.65,"t":"2026-02-05T05:00:00Z","v":224809,"vw":2.608189},{"c":2.68,"h":2.68,"l":2.59,"n":1575,"o":2.61,"t":"2026-02-06T05:00:00Z","v":156284,"vw":2.656653},{"c":2.76,"h":2.77,"l":2.66,"n":1197,"o":2.67,"t":"2026-02-09T05:00:00Z","v":185718,"vw":2.729865},{"c":2.72,"h":2.93,"l":2.7,"n":2667,"o":2.85,"t":"2026-02-10T05:00:00Z","v":417115,"vw":2.790228},{"c":2.66,"h":2.73,"l":2.6206,"n":2823,"o":2.73,"t":"2026-02-11T05:00:00Z","v":284762,"vw":2.655335},{"c":2.62,"h":2.725,"l":2.575,"n":3167,"o":2.7,"t":"2026-02-12T05:00:00Z","v":240654,"vw":2.620439},{"c":2.63,"h":2.68,"l":2.59,"n":1994,"o":2.61,"t":"2026-02-13T05:00:00Z","v":156561,"vw":2.63011},{"c":2.62,"h":2.7,"l":2.6,"n":2505,"o":2.62,"t":"2026-02-17T05:00:00Z","v":126695,"vw":2.622617},{"c":2.63,"h":2.67,"l":2.61,"n":1148,"o":2.62,"t":"2026-02-18T05:00:00Z","v":54527,"vw":2.63468},{"c":2.69,"h":2.72,"l":2.61,"n":3562,"o":2.63,"t":"2026-02-19T05:00:00Z","v":263923,"vw":2.672294},{"c":2.71,"h":2.82,"l":2.68,"n":2052,"o":2.68,"t":"2026-02-20T05:00:00Z","v":116553,"vw":2.728809},{"c":2.66,"h":2.6969,"l":2.63,"n":1977,"o":2.69,"t":"2026-02-23T05:00:00Z","v":124646,"vw":2.659414},{"c":2.75,"h":2.76,"l":2.65,"n":3083,"o":2.66,"t":"2026-02-24T05:00:00Z","v":278250,"vw":2.704164},{"c":2.75,"h":2.79,"l":2.7,"n":1983,"o":2.76,"t":"2026-02-25T05:00:00Z","v":157788,"vw":2.762914},{"c":2.75,"h":2.79,"l":2.7,"n":3152,"o":2.72,"t":"2026-02-26T05:00:00Z","v":246999,"vw":2.743293},{"c":2.65,"h":2.75,"l":2.6,"n":5163,"o":2.66,"t":"2026-02-27T05:00:00Z","v":560417,"vw":2.651904},{"c":2.62,"h":2.655,"l":2.48,"n":3568,"o":2.59,"t":"2026-03-02T05:00:00Z","v":389770,"vw":2.586482},{"c":2.66,"h":2.695,"l":2.58,"n":3432,"o":2.59,"t":"2026-03-03T05:00:00Z","v":287310,"vw":2.620044},{"c":2.77,"h":2.78,"l":2.66,"n":1480,"o":2.66,"t":"2026-03-04T05:00:00Z","v":116141,"vw":2.756457},{"c":2.89,"h":2.95,"l":2.76,"n":4007,"o":2.76,"t":"2026-03-05T05:00:00Z","v":645293,"vw":2.869059},{"c":2.86,"h":2.89,"l":2.815,"n":1876,"o":2.88,"t":"2026-03-06T05:00:00Z","v":114847,"vw":2.853694},{"c":2.91,"h":2.955,"l":2.7706,"n":2779,"o":2.8,"t":"2026-03-09T04:00:00Z","v":439587,"vw":2.889046},{"c":2.92,"h":3.02,"l":2.89,"n":2002,"o":2.89,"t":"2026-03-10T04:00:00Z","v":246831,"vw":2.955325},{"c":2.83,"h":2.99,"l":2.81,"n":1324,"o":2.94,"t":"2026-03-11T04:00:00Z","v":81293,"vw":2.867595},{"c":2.84,"h":2.87,"l":2.73,"n":3674,"o":2.78,"t":"2026-03-12T04:00:00Z","v":519079,"vw":2.838746},{"c":2.89,"h":2.99,"l":2.79,"n":1850,"o":2.83,"t":"2026-03-13T04:00:00Z","v":110441,"vw":2.878166},{"c":2.88,"h":2.98,"l":2.88,"n":1416,"o":2.9,"t":"2026-03-16T04:00:00Z","v":116107,"vw":2.91478},{"c":2.78,"h":2.93,"l":2.78,"n":1856,"o":2.89,"t":"2026-03-17T04:00:00Z","v":133291,"vw":2.823911},{"c":2.75,"h":2.845,"l":2.74,"n":1767,"o":2.79,"t":"2026-03-18T04:00:00Z","v":164508,"vw":2.752051},{"c":2.65,"h":2.75,"l":2.645,"n":1554,"o":2.75,"t":"2026-03-19T04:00:00Z","v":126913,"vw":2.673273},{"c":2.62,"h":2.755,"l":2.6,"n":1235,"o":2.64,"t":"2026-03-20T04:00:00Z","v":46378,"vw":2.633886},{"c":2.64,"h":2.76,"l":2.57,"n":3499,"o":2.63,"t":"2026-03-23T04:00:00Z","v":551169,"vw":2.635619},{"c":2.67,"h":2.72,"l":2.62,"n":1029,"o":2.62,"t":"2026-03-24T04:00:00Z","v":226248,"vw":2.658676},{"c":2.68,"h":2.75,"l":2.65,"n":1139,"o":2.69,"t":"2026-03-25T04:00:00Z","v":75889,"vw":2.680705},{"c":2.63,"h":2.66,"l":2.63,"n":895,"o":2.66,"t":"2026-03-26T04:00:00Z","v":129958,"vw":2.646206},{"c":2.61,"h":2.685,"l":2.6,"n":1520,"o":2.67,"t":"2026-03-27T04:00:00Z","v":209584,"vw":2.620842},{"c":2.61,"h":2.67,"l":2.565,"n":1913,"o":2.61,"t":"2026-03-30T04:00:00Z","v":366973,"vw":2.605862},{"c":2.62,"h":2.67,"l":2.6,"n":2181,"o":2.61,"t":"2026-03-31T04:00:00Z","v":340958,"vw":2.636145},{"c":2.69,"h":2.7,"l":2.64,"n":1092,"o":2.66,"t":"2026-04-01T04:00:00Z","v":167693,"vw":2.671995},{"c":2.7,"h":2.725,"l":2.64,"n":1023,"o":2.64,"t":"2026-04-02T04:00:00Z","v":171499,"vw":2.687397},{"c":2.65,"h":2.72,"l":2.64,"n":914,"o":2.68,"t":"2026-04-06T04:00:00Z","v":98457,"vw":2.666457},{"c":2.65,"h":2.68,"l":2.63,"n":1058,"o":2.64,"t":"2026-04-07T04:00:00Z","v":178841,"vw":2.649855},{"c":2.68,"h":2.7,"l":2.67,"n":1935,"o":2.67,"t":"2026-04-08T04:00:00Z","v":349668,"vw":2.680548},{"c":2.7,"h":2.71,"l":2.68,"n":1696,"o":2.68,"t":"2026-04-09T04:00:00Z","v":169522,"vw":2.696862},{"c":2.71,"h":2.74,"l":2.69,"n":2223,"o":2.72,"t":"2026-04-10T04:00:00Z","v":566020,"vw":2.714962},{"c":2.84,"h":2.84,"l":2.69,"n":2872,"o":2.71,"t":"2026-04-13T04:00:00Z","v":404303,"vw":2.754492},{"c":2.81,"h":2.85,"l":2.78,"n":1599,"o":2.84,"t":"2026-04-14T04:00:00Z","v":179605,"vw":2.797719},{"c":2.79,"h":2.83,"l":2.76,"n":1137,"o":2.82,"t":"2026-04-15T04:00:00Z","v":159333,"vw":2.794587},{"c":2.8,"h":2.8094,"l":2.78,"n":1484,"o":2.79,"t":"2026-04-16T04:00:00Z","v":177648,"vw":2.792696},{"c":2.8,"h":2.865,"l":2.79,"n":2838,"o":2.85,"t":"2026-04-17T04:00:00Z","v":463624,"vw":2.810334},{"c":2.9,"h":2.94,"l":2.76,"n":2962,"o":2.78,"t":"2026-04-20T04:00:00Z","v":430238,"vw":2.882574},{"c":2.85,"h":2.89,"l":2.825,"n":2043,"o":2.89,"t":"2026-04-21T04:00:00Z","v":164392,"vw":2.849882},{"c":2.84,"h":2.86,"l":2.8,"n":1928,"o":2.84,"t":"2026-04-22T04:00:00Z","v":178836,"vw":2.830934},{"c":2.8,"h":2.855,"l":2.775,"n":1667,"o":2.85,"t":"2026-04-23T04:00:00Z","v":119151,"vw":2.79759},{"c":2.79,"h":2.8,"l":2.75,"n":1232,"o":2.8,"t":"2026-04-24T04:00:00Z","v":122583,"vw":2.782882},{"c":2.78,"h":2.83,"l":2.75,"n":1363,"o":2.78,"t":"2026-04-27T04:00:00Z","v":104116,"vw":2.792112},{"c":2.78,"h":2.8,"l":2.75,"n":1258,"o":2.77,"t":"2026-04-28T04:00:00Z","v":164035,"vw":2.781756},{"c":2.78,"h":2.82,"l":2.775,"n":987,"o":2.775,"t":"2026-04-29T04:00:00Z","v":201489,"vw":2.782678},{"c":2.78,"h":2.85,"l":2.75,"n":5258,"o":2.78,"t":"2026-04-30T04:00:00Z","v":699758,"vw":2.812323},{"c":2.8,"h":2.85,"l":2.78,"n":1094,"o":2.8,"t":"2026-05-01T04:00:00Z","v":99220,"vw":2.808399},{"c":2.79,"h":2.83,"l":2.78,"n":1443,"o":2.8,"t":"2026-05-04T04:00:00Z","v":133293,"vw":2.797916},{"c":2.79,"h":2.83,"l":2.78,"n":951,"o":2.82,"t":"2026-05-05T04:00:00Z","v":137949,"vw":2.788827},{"c":2.78,"h":2.8,"l":2.745,"n":2637,"o":2.78,"t":"2026-05-06T04:00:00Z","v":712187,"vw":2.778462},{"c":2.79,"h":2.7939,"l":2.76,"n":1181,"o":2.78,"t":"2026-05-07T04:00:00Z","v":198462,"vw":2.781088},{"c":2.82,"h":2.83,"l":2.7464,"n":3325,"o":2.78,"t":"2026-05-08T04:00:00Z","v":384651,"vw":2.814211},{"c":2.75,"h":2.82,"l":2.745,"n":4259,"o":2.79,"t":"2026-05-11T04:00:00Z","v":742318,"vw":2.784665},{"c":2.66,"h":2.762,"l":2.64,"n":3717,"o":2.762,"t":"2026-05-12T04:00:00Z","v":513960,"vw":2.732283},{"c":2.62,"h":2.695,"l":2.62,"n":2286,"o":2.65,"t":"2026-05-13T04:00:00Z","v":243068,"vw":2.654419},{"c":2.59,"h":2.6881,"l":2.56,"n":1813,"o":2.64,"t":"2026-05-14T04:00:00Z","v":192428,"vw":2.591252},{"c":2.56,"h":2.64,"l":2.49,"n":3861,"o":2.56,"t":"2026-05-15T04:00:00Z","v":588578,"vw":2.555328},{"c":2.65,"h":2.66,"l":2.53,"n":1505,"o":2.55,"t":"2026-05-18T04:00:00Z","v":264539,"vw":2.606083},{"c":2.73,"h":2.745,"l":2.5728,"n":2553,"o":2.63,"t":"2026-05-19T04:00:00Z","v":406991,"vw":2.726064},{"c":2.73,"h":2.77,"l":2.71,"n":1128,"o":2.72,"t":"2026-05-20T04:00:00Z","v":68573,"vw":2.738096},{"c":2.84,"h":2.8699,"l":2.7,"n":6834,"o":2.71,"t":"2026-05-21T04:00:00Z","v":1903731,"vw":2.74245},{"c":2.73,"h":2.84,"l":2.71,"n":1748,"o":2.84,"t":"2026-05-22T04:00:00Z","v":203398,"vw":2.760515},{"c":2.76,"h":2.77,"l":2.68,"n":2281,"o":2.74,"t":"2026-05-26T04:00:00Z","v":444489,"vw":2.75283},{"c":2.76,"h":2.77,"l":2.74,"n":407,"o":2.76,"t":"2026-05-27T04:00:00Z","v":37408,"vw":2.75575},{"c":2.81,"h":2.81,"l":2.74,"n":1125,"o":2.78,"t":"2026-05-28T04:00:00Z","v":163195,"vw":2.775107},{"c":2.84,"h":2.84,"l":2.79,"n":2127,"o":2.81,"t":"2026-05-29T04:00:00Z","v":248667,"vw":2.817899},{"c":2.78,"h":2.8,"l":2.715,"n":2160,"o":2.76,"t":"2026-06-01T04:00:00Z","v":305293,"vw":2.770436},{"c":2.63,"h":2.78,"l":2.615,"n":1706,"o":2.78,"t":"2026-06-02T04:00:00Z","v":297757,"vw":2.696801},{"c":2.56,"h":2.69,"l":2.44,"n":2629,"o":2.64,"t":"2026-06-03T04:00:00Z","v":539052,"vw":2.516245},{"c":2.6,"h":2.6289,"l":2.55,"n":1537,"o":2.55,"t":"2026-06-04T04:00:00Z","v":167053,"vw":2.605324},{"c":2.63,"h":2.655,"l":2.59,"n":1773,"o":2.59,"t":"2026-06-05T04:00:00Z","v":256995,"vw":2.627352},{"c":2.73,"h":2.75,"l":2.62,"n":1474,"o":2.62,"t":"2026-06-08T04:00:00Z","v":164877,"vw":2.700627},{"c":2.77,"h":2.79,"l":2.725,"n":706,"o":2.74,"t":"2026-06-09T04:00:00Z","v":81284,"vw":2.743031},{"c":2.82,"h":2.9,"l":2.755,"n":2472,"o":2.76,"t":"2026-06-10T04:00:00Z","v":395304,"vw":2.824976},{"c":2.85,"h":2.865,"l":2.735,"n":1592,"o":2.83,"t":"2026-06-11T04:00:00Z","v":111280,"vw":2.837724},{"c":2.8,"h":2.865,"l":2.76,"n":2432,"o":2.85,"t":"2026-06-12T04:00:00Z","v":215191,"vw":2.809575},{"c":2.77,"h":2.83,"l":2.77,"n":740,"o":2.78,"t":"2026-06-15T04:00:00Z","v":46404,"vw":2.783882},{"c":2.72,"h":2.8,"l":2.72,"n":1046,"o":2.76,"t":"2026-06-16T04:00:00Z","v":96453,"vw":2.760672},{"c":2.8,"h":2.91,"l":2.72,"n":4022,"o":2.72,"t":"2026-06-17T04:00:00Z","v":2270918,"vw":2.892073},{"c":2.8,"h":2.8653,"l":2.785,"n":661,"o":2.84,"t":"2026-06-18T04:00:00Z","v":66011,"vw":2.804726},{"c":2.9,"h":2.95,"l":2.75,"n":2627,"o":2.8,"t":"2026-06-22T04:00:00Z","v":592482,"vw":2.902115},{"c":2.92,"h":2.92,"l":2.87,"n":932,"o":2.87,"t":"2026-06-23T04:00:00Z","v":262323,"vw":2.899411},{"c":2.88,"h":2.91,"l":2.855,"n":1057,"o":2.9,"t":"2026-06-24T04:00:00Z","v":203381,"vw":2.881563},{"c":2.9,"h":2.91,"l":2.805,"n":2247,"o":2.86,"t":"2026-06-25T04:00:00Z","v":547844,"vw":2.885702},{"c":2.9,"h":2.915,"l":2.824,"n":947,"o":2.9,"t":"2026-06-26T04:00:00Z","v":232809,"vw":2.901792},{"c":2.9,"h":2.91,"l":2.89,"n":1204,"o":2.89,"t":"2026-06-29T04:00:00Z","v":203067,"vw":2.902687},{"c":2.91,"h":2.91,"l":2.765,"n":888,"o":2.86,"t":"2026-06-30T04:00:00Z","v":234012,"vw":2.892364},{"c":2.91,"h":2.945,"l":2.89,"n":1521,"o":2.89,"t":"2026-07-01T04:00:00Z","v":199522,"vw":2.908526},{"c":2.94,"h":2.955,"l":2.9,"n":726,"o":2.91,"t":"2026-07-02T04:00:00Z","v":54747,"vw":2.924226},{"c":2.98,"h":3,"l":2.93,"n":1439,"o":2.93,"t":"2026-07-06T04:00:00Z","v":265045,"vw":2.969696},{"c":2.94,"h":3,"l":2.9,"n":917,"o":2.93,"t":"2026-07-07T04:00:00Z","v":165664,"vw":2.933894},{"c":2.97,"h":2.98,"l":2.9,"n":831,"o":2.93,"t":"2026-07-08T04:00:00Z","v":69112,"vw":2.952088},{"c":2.96,"h":2.98,"l":2.9402,"n":904,"o":2.97,"t":"2026-07-09T04:00:00Z","v":44174,"vw":2.959573},{"c":2.97,"h":2.9888,"l":2.96,"n":823,"o":2.97,"t":"2026-07-10T04:00:00Z","v":44883,"vw":2.974723},{"c":2.96,"h":2.99,"l":2.95,"n":646,"o":2.98,"t":"2026-07-13T04:00:00Z","v":40728,"vw":2.969386},{"c":2.95,"h":2.97,"l":2.94,"n":502,"o":2.97,"t":"2026-07-14T04:00:00Z","v":25775,"vw":2.954823},{"c":2.96,"h":3.04,"l":2.94,"n":1990,"o":2.94,"t":"2026-07-15T04:00:00Z","v":232536,"vw":2.990221},{"c":2.87,"h":2.97,"l":2.87,"n":799,"o":2.96,"t":"2026-07-16T04:00:00Z","v":49265,"vw":2.921061},{"c":2.87,"h":2.99,"l":2.85,"n":1428,"o":2.85,"t":"2026-07-17T04:00:00Z","v":175065,"vw":2.919279},{"c":2.78,"h":2.86,"l":2.78,"n":1101,"o":2.85,"t":"2026-07-20T04:00:00Z","v":88432,"vw":2.81469},{"c":2.85,"h":2.88,"l":2.715,"n":843,"o":2.78,"t":"2026-07-21T04:00:00Z","v":94305,"vw":2.837055},{"c":2.88,"h":2.9,"l":2.77,"n":1363,"o":2.85,"t":"2026-07-22T04:00:00Z","v":69947,"vw":2.857963},{"c":2.84,"h":2.895,"l":2.83,"n":945,"o":2.85,"t":"2026-07-23T04:00:00Z","v":47298,"vw":2.856335},{"c":2.815,"h":2.88,"l":2.8,"n":2448,"o":2.86,"t":"2026-07-24T04:00:00Z","v":168704,"vw":2.845217},{"c":2.84,"h":2.87,"l":2.8,"n":1361,"o":2.84,"t":"2026-07-27T04:00:00Z","v":162664,"vw":2.834448},{"c":2.96,"h":2.975,"l":2.85,"n":1096,"o":2.85,"t":"2026-07-28T04:00:00Z","v":93873,"vw":2.9444},{"c":2.86,"h":2.9799,"l":2.84,"n":978,"o":2.96,"t":"2026-07-29T04:00:00Z","v":50985,"vw":2.920488},{"c":2.92,"h":2.93,"l":2.85,"n":577,"o":2.85,"t":"2026-07-30T04:00:00Z","v":54960,"vw":2.90206},{"c":2.95,"h":2.98,"l":2.885,"n":1336,"o":2.93,"t":"2026-07-31T04:00:00Z","v":86788,"vw":2.923888},{"c":2.94,"h":3,"l":2.935,"n":1909,"o":2.96,"t":"2026-08-03T04:00:00Z","v":261711,"vw":2.981512},{"c":2.86,"h":2.985,"l":2.845,"n":1508,"o":2.98,"t":"2026-08-04T04:00:00Z","v":152137,"vw":2.907702},{"c":2.85,"h":2.89,"l":2.83,"n":915,"o":2.86,"t":"2026-08-05T04:00:00Z","v":53954,"vw":2.860255},{"c":2.92,"h":2.92,"l":2.83,"n":1539,"o":2.86,"t":"2026-08-06T04:00:00Z","v":100814,"vw":2.87412},{"c":2.77,"h":2.92,"l":2.762,"n":1808,"o":2.92,"t":"2026-08-07T04:00:00Z","v":175758,"vw":2.819945},{"c":2.76,"h":2.86,"l":2.75,"n":889,"o":2.83,"t":"2026-08-10T04:00:00Z","v":72613,"vw":2.776663},{"c":2.91,"h":2.96,"l":2.78,"n":6409,"o":2.78,"t":"2026-08-11T04:00:00Z","v":454013,"vw":2.911344},{"c":2.84,"h":2.94,"l":2.82,"n":2334,"o":2.89,"t":"2026-08-12T04:00:00Z","v":157834,"vw":2.868916},{"c":2.82,"h":2.89,"l":2.8,"n":1357,"o":2.81,"t":"2026-08-13T04:00:00Z","v":61521,"vw":2.844318},{"c":2.79,"h":2.96,"l":2.78,"n":4939,"o":2.82,"t":"2026-08-14T04:00:00Z","v":436327,"vw":2.903617},{"c":2.74,"h":2.815,"l":2.73,"n":1189,"o":2.78,"t":"2026-08-17T04:00:00Z","v":127274,"vw":2.762973},{"c":2.48,"h":2.76,"l":2.48,"n":1526,"o":2.73,"t":"2026-08-18T04:00:00Z","v":229638,"vw":2.608225},{"c":2.6,"h":2.61,"l":2.405,"n":2130,"o":2.51,"t":"2026-08-19T04:00:00Z","v":310059,"vw":2.534142},{"c":2.67,"h":2.67,"l":2.58,"n":952,"o":2.58,"t":"2026-08-20T04:00:00Z","v":104938,"vw":2.636755},{"c":2.71,"h":2.75,"l":2.67,"n":1595,"o":2.67,"t":"2026-08-21T04:00:00Z","v":188898,"vw":2.723518},{"c":2.77,"h":2.77,"l":2.69,"n":626,"o":2.73,"t":"2026-08-24T04:00:00Z","v":106288,"vw":2.72645},{"c":2.7,"h":2.81,"l":2.69,"n":878,"o":2.75,"t":"2026-08-25T04:00:00Z","v":73882,"vw":2.732247},{"c":2.57,"h":2.73,"l":2.56,"n":695,"o":2.6916,"t":"2026-08-26T04:00:00Z","v":94613,"vw":2.623978},{"c":2.64,"h":2.65,"l":2.58,"n":1459,"o":2.58,"t":"2026-08-27T04:00:00Z","v":225541,"vw":2.609724},{"c":2.65,"h":2.7,"l":2.61,"n":635,"o":2.7,"t":"2026-08-28T04:00:00Z","v":78876,"vw":2.643799},{"c":2.66,"h":2.685,"l":2.615,"n":1444,"o":2.62,"t":"2026-08-31T04:00:00Z","v":297190,"vw":2.653079},{"c":2.62,"h":2.68,"l":2.61,"n":629,"o":2.65,"t":"2026-09-01T04:00:00Z","v":108727,"vw":2.644105},{"c":2.68,"h":2.695,"l":2.62,"n":574,"o":2.625,"t":"2026-09-02T04:00:00Z","v":79240,"vw":2.665432},{"c":2.68,"h":2.78,"l":2.655,"n":4476,"o":2.68,"t":"2026-09-03T04:00:00Z","v":911666,"vw":2.691951},{"c":2.675,"h":2.71,"l":2.66,"n":620,"o":2.678,"t":"2026-09-04T04:00:00Z","v":95275,"vw":2.680528},{"c":2.64,"h":2.7,"l":2.64,"n":691,"o":2.68,"t":"2026-09-08T04:00:00Z","v":68026,"vw":2.64758},{"c":2.65,"h":2.69,"l":2.64,"n":3297,"o":2.64,"t":"2026-09-09T04:00:00Z","v":677489,"vw":2.651827},{"c":2.64,"h":2.67,"l":2.62,"n":644,"o":2.63,"t":"2026-09-10T04:00:00Z","v":106716,"vw":2.6433},{"c":2.62,"h":2.64,"l":2.615,"n":989,"o":2.63,"t":"2026-09-11T04:00:00Z","v":141625,"vw":2.630103},{"c":2.61,"h":2.65,"l":2.61,"n":282,"o":2.615,"t":"2026-09-14T04:00:00Z","v":42791,"vw":2.630439},{"c":2.68,"h":2.72,"l":2.59,"n":4476,"o":2.6,"t":"2026-09-15T04:00:00Z","v":4028812,"vw":2.668544},{"c":2.59,"h":2.69,"l":2.5398,"n":1758,"o":2.69,"t":"2026-09-16T04:00:00Z","v":238263,"vw":2.623675},{"c":2.69,"h":2.69,"l":2.59,"n":615,"o":2.59,"t":"2026-09-17T04:00:00Z","v":46043,"vw":2.669672},{"c":2.5,"h":2.7,"l":2.47,"n":3187,"o":2.6722,"t":"2026-09-18T04:00:00Z","v":1147930,"vw":2.557644},{"c":2.49,"h":2.59,"l":2.45,"n":4224,"o":2.53,"t":"2026-09-21T04:00:00Z","v":629621,"vw":2.489191},{"c":2.56,"h":2.6,"l":2.4604,"n":6692,"o":2.47,"t":"2026-09-22T04:00:00Z","v":1787274,"vw":2.547266},{"c":2.52,"h":2.59,"l":2.44,"n":3223,"o":2.57,"t":"2026-09-23T04:00:00Z","v":480474,"vw":2.501055},{"c":2.36,"h":2.51,"l":2.36,"n":2034,"o":2.51,"t":"2026-09-24T04:00:00Z","v":201441,"vw":2.421601},{"c":2.51,"h":2.54,"l":2.38,"n":4214,"o":2.38,"t":"2026-09-25T04:00:00Z","v":552244,"vw":2.495368},{"c":2.52,"h":2.54,"l":2.4821,"n":2207,"o":2.51,"t":"2026-09-28T04:00:00Z","v":247442,"vw":2.51007},{"c":2.52,"h":2.53,"l":2.47,"n":2648,"o":2.53,"t":"2026-09-29T04:00:00Z","v":257290,"vw":2.505051},{"c":2.46,"h":2.53,"l":2.43,"n":2643,"o":2.5,"t":"2026-09-30T04:00:00Z","v":558606,"vw":2.477744},{"c":2.48,"h":2.49,"l":2.455,"n":1760,"o":2.46,"t":"2026-10-01T04:00:00Z","v":165415,"vw":2.470967},{"c":2.44,"h":2.5,"l":2.42,"n":1811,"o":2.48,"t":"2026-10-02T04:00:00Z","v":226652,"vw":2.442926},{"c":2.42,"h":2.46,"l":2.39,"n":2008,"o":2.43,"t":"2026-10-05T04:00:00Z","v":322477,"vw":2.418722},{"c":2.46,"h":2.47,"l":2.42,"n":1826,"o":2.43,"t":"2026-10-06T04:00:00Z","v":154932,"vw":2.455849},{"c":2.65,"h":2.675,"l":2.43,"n":2882,"o":2.43,"t":"2026-10-07T04:00:00Z","v":533095,"vw":2.612501},{"c":2.65,"h":2.67,"l":2.61,"n":1114,"o":2.63,"t":"2026-10-08T04:00:00Z","v":172029,"vw":2.646305},{"c":2.74,"h":2.755,"l":2.6555,"n":1462,"o":2.66,"t":"2026-10-09T04:00:00Z","v":215881,"vw":2.720743},{"c":2.72,"h":2.78,"l":2.72,"n":960,"o":2.75,"t":"2026-10-12T04:00:00Z","v":134573,"vw":2.749485},{"c":2.74,"h":2.77,"l":2.72,"n":1041,"o":2.73,"t":"2026-10-13T04:00:00Z","v":39021,"vw":2.73559},{"c":2.73,"h":2.745,"l":2.69,"n":2292,"o":2.72,"t":"2026-10-14T04:00:00Z","v":216654,"vw":2.718068},{"c":2.73,"h":2.74,"l":2.665,"n":1077,"o":2.71,"t":"2026-10-15T04:00:00Z","v":83707,"vw":2.72332},{"c":2.71,"h":2.73,"l":2.69,"n":969,"o":2.73,"t":"2026-10-16T04:00:00Z","v":132020,"vw":2.702768},{"c":2.73,"h":2.74,"l":2.63,"n":1430,"o":2.72,"t":"2026-10-19T04:00:00Z","v":177282,"vw":2.712514},{"c":2.75,"h":2.75,"l":2.63,"n":688,"o":2.72,"t":"2026-10-20T04:00:00Z","v":55845,"vw":2.738039},{"c":2.75,"h":2.75,"l":2.72,"n":449,"o":2.75,"t":"2026-10-21T04:00:00Z","v":30091,"vw":2.741794},{"c":2.79,"h":2.8,"l":2.72,"n":823,"o":2.73,"t":"2026-10-22T04:00:00Z","v":110892,"vw":2.752523}],"volatilityBars":[{"c":2.505,"h":2.54,"l":2.4604,"n":178,"o":2.47,"t":"2026-09-22T13:30:00Z","v":63568,"vw":2.516422},{"c":2.565,"h":2.6,"l":2.49,"n":1463,"o":2.49,"t":"2026-09-22T13:45:00Z","v":526048,"vw":2.554494},{"c":2.565,"h":2.57,"l":2.55,"n":233,"o":2.565,"t":"2026-09-22T14:00:00Z","v":96039,"vw":2.553311},{"c":2.555,"h":2.565,"l":2.54,"n":219,"o":2.565,"t":"2026-09-22T14:15:00Z","v":110373,"vw":2.552566},{"c":2.53,"h":2.55,"l":2.51,"n":158,"o":2.55,"t":"2026-09-22T14:30:00Z","v":23228,"vw":2.528553},{"c":2.55,"h":2.56,"l":2.52,"n":1170,"o":2.52,"t":"2026-09-22T14:45:00Z","v":363518,"vw":2.549798},{"c":2.51,"h":2.55,"l":2.5,"n":414,"o":2.55,"t":"2026-09-22T15:00:00Z","v":196200,"vw":2.525579},{"c":2.525,"h":2.535,"l":2.51,"n":252,"o":2.51,"t":"2026-09-22T15:15:00Z","v":41456,"vw":2.525783},{"c":2.55,"h":2.55,"l":2.525,"n":147,"o":2.53,"t":"2026-09-22T15:30:00Z","v":12573,"vw":2.541801},{"c":2.545,"h":2.55,"l":2.535,"n":88,"o":2.55,"t":"2026-09-22T15:45:00Z","v":14906,"vw":2.543135},{"c":2.55,"h":2.555,"l":2.535,"n":117,"o":2.54,"t":"2026-09-22T16:00:00Z","v":64419,"vw":2.547955},{"c":2.545,"h":2.545,"l":2.54,"n":34,"o":2.5401,"t":"2026-09-22T16:15:00Z","v":7241,"vw":2.541988},{"c":2.535,"h":2.54,"l":2.525,"n":120,"o":2.54,"t":"2026-09-22T16:30:00Z","v":17509,"vw":2.535237},{"c":2.535,"h":2.54,"l":2.535,"n":35,"o":2.535,"t":"2026-09-22T16:45:00Z","v":3314,"vw":2.537867},{"c":2.53,"h":2.535,"l":2.53,"n":7,"o":2.535,"t":"2026-09-22T17:00:00Z","v":234,"vw":2.5325},{"c":2.535,"h":2.535,"l":2.52,"n":69,"o":2.53,"t":"2026-09-22T17:30:00Z","v":7039,"vw":2.526987},{"c":2.54,"h":2.54,"l":2.54,"n":20,"o":2.54,"t":"2026-09-22T17:45:00Z","v":1382,"vw":2.54},{"c":2.54,"h":2.5478,"l":2.53,"n":30,"o":2.53,"t":"2026-09-22T18:00:00Z","v":2457,"vw":2.536747},{"c":2.57,"h":2.57,"l":2.53,"n":225,"o":2.53,"t":"2026-09-22T18:15:00Z","v":52537,"vw":2.554933},{"c":2.54,"h":2.6,"l":2.54,"n":200,"o":2.57,"t":"2026-09-22T18:30:00Z","v":27022,"vw":2.56251},{"c":2.555,"h":2.56,"l":2.545,"n":48,"o":2.55,"t":"2026-09-22T18:45:00Z","v":2560,"vw":2.55175},{"c":2.5499,"h":2.56,"l":2.54,"n":310,"o":2.555,"t":"2026-09-22T19:00:00Z","v":34654,"vw":2.548159},{"c":2.565,"h":2.57,"l":2.55,"n":241,"o":2.555,"t":"2026-09-22T19:15:00Z","v":44192,"vw":2.557817},{"c":2.565,"h":2.565,"l":2.555,"n":141,"o":2.565,"t":"2026-09-22T19:30:00Z","v":20308,"vw":2.560028},{"c":2.57,"h":2.57,"l":2.55,"n":533,"o":2.565,"t":"2026-09-22T19:45:00Z","v":49720,"vw":2.560133},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-09-22T20:00:00Z","v":875,"vw":2.56},{"c":2.525,"h":2.59,"l":2.52,"n":167,"o":2.57,"t":"2026-09-23T13:30:00Z","v":16167,"vw":2.557812},{"c":2.53,"h":2.53,"l":2.53,"n":9,"o":2.53,"t":"2026-09-23T13:45:00Z","v":1630,"vw":2.53},{"c":2.455,"h":2.53,"l":2.44,"n":284,"o":2.53,"t":"2026-09-23T14:45:00Z","v":28958,"vw":2.478624},{"c":2.459,"h":2.47,"l":2.445,"n":295,"o":2.46,"t":"2026-09-23T15:00:00Z","v":29826,"vw":2.460991},{"c":2.47,"h":2.475,"l":2.455,"n":311,"o":2.455,"t":"2026-09-23T15:15:00Z","v":30085,"vw":2.464418},{"c":2.465,"h":2.47,"l":2.465,"n":21,"o":2.47,"t":"2026-09-23T15:30:00Z","v":2230,"vw":2.469059},{"c":2.465,"h":2.47,"l":2.46,"n":335,"o":2.465,"t":"2026-09-23T15:45:00Z","v":44064,"vw":2.463408},{"c":2.4607,"h":2.47,"l":2.4607,"n":32,"o":2.47,"t":"2026-09-23T16:00:00Z","v":1326,"vw":2.4638},{"c":2.465,"h":2.465,"l":2.465,"n":1,"o":2.465,"t":"2026-09-23T16:15:00Z","v":172,"vw":2.465},{"c":2.455,"h":2.4668,"l":2.455,"n":108,"o":2.4668,"t":"2026-09-23T16:45:00Z","v":4568,"vw":2.459758},{"c":2.455,"h":2.455,"l":2.455,"n":16,"o":2.455,"t":"2026-09-23T17:00:00Z","v":1294,"vw":2.455},{"c":2.46,"h":2.46,"l":2.46,"n":10,"o":2.46,"t":"2026-09-23T17:15:00Z","v":371,"vw":2.46},{"c":2.475,"h":2.49,"l":2.46,"n":254,"o":2.46,"t":"2026-09-23T17:30:00Z","v":16233,"vw":2.477763},{"c":2.515,"h":2.515,"l":2.475,"n":244,"o":2.48,"t":"2026-09-23T17:45:00Z","v":80348,"vw":2.492022},{"c":2.52,"h":2.52,"l":2.5101,"n":19,"o":2.5101,"t":"2026-09-23T18:00:00Z","v":9721,"vw":2.511243},{"c":2.515,"h":2.515,"l":2.515,"n":6,"o":2.515,"t":"2026-09-23T18:15:00Z","v":327,"vw":2.515},{"c":2.525,"h":2.54,"l":2.5,"n":289,"o":2.51,"t":"2026-09-23T18:30:00Z","v":110288,"vw":2.514803},{"c":2.535,"h":2.55,"l":2.525,"n":69,"o":2.525,"t":"2026-09-23T18:45:00Z","v":10738,"vw":2.535663},{"c":2.535,"h":2.535,"l":2.52,"n":161,"o":2.5301,"t":"2026-09-23T19:00:00Z","v":21773,"vw":2.528626},{"c":2.54,"h":2.54,"l":2.525,"n":50,"o":2.5303,"t":"2026-09-23T19:15:00Z","v":14251,"vw":2.530251},{"c":2.535,"h":2.54,"l":2.535,"n":42,"o":2.54,"t":"2026-09-23T19:30:00Z","v":5209,"vw":2.536782},{"c":2.525,"h":2.535,"l":2.52,"n":268,"o":2.535,"t":"2026-09-23T19:45:00Z","v":45689,"vw":2.525888},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-09-23T20:00:00Z","v":1439,"vw":2.52},{"c":2.5299,"h":2.5299,"l":2.5299,"n":2,"o":2.5299,"t":"2026-09-23T21:15:00Z","v":120,"vw":2.5299},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-09-24T10:00:00Z","v":277,"vw":2.53},{"c":2.5,"h":2.51,"l":2.48,"n":107,"o":2.51,"t":"2026-09-24T13:30:00Z","v":6005,"vw":2.505016},{"c":2.5,"h":2.5,"l":2.495,"n":13,"o":2.5,"t":"2026-09-24T13:45:00Z","v":675,"vw":2.498414},{"c":2.5,"h":2.51,"l":2.5,"n":36,"o":2.5,"t":"2026-09-24T14:00:00Z","v":2400,"vw":2.506598},{"c":2.49,"h":2.495,"l":2.49,"n":16,"o":2.495,"t":"2026-09-24T14:15:00Z","v":8832,"vw":2.490237},{"c":2.48,"h":2.49,"l":2.48,"n":34,"o":2.49,"t":"2026-09-24T14:30:00Z","v":2673,"vw":2.486508},{"c":2.46,"h":2.48,"l":2.46,"n":75,"o":2.46,"t":"2026-09-24T14:45:00Z","v":11672,"vw":2.466228},{"c":2.4699,"h":2.475,"l":2.4699,"n":35,"o":2.47,"t":"2026-09-24T15:00:00Z","v":3405,"vw":2.470882},{"c":2.465,"h":2.465,"l":2.46,"n":44,"o":2.465,"t":"2026-09-24T15:15:00Z","v":7548,"vw":2.460759},{"c":2.445,"h":2.4699,"l":2.44,"n":52,"o":2.465,"t":"2026-09-24T15:30:00Z","v":9129,"vw":2.458832},{"c":2.455,"h":2.455,"l":2.445,"n":10,"o":2.445,"t":"2026-09-24T15:45:00Z","v":802,"vw":2.451429},{"c":2.455,"h":2.455,"l":2.455,"n":5,"o":2.455,"t":"2026-09-24T16:00:00Z","v":370,"vw":2.455},{"c":2.455,"h":2.46,"l":2.45,"n":61,"o":2.45,"t":"2026-09-24T16:15:00Z","v":2855,"vw":2.457266},{"c":2.44,"h":2.451,"l":2.44,"n":37,"o":2.451,"t":"2026-09-24T16:30:00Z","v":5922,"vw":2.447896},{"c":2.455,"h":2.455,"l":2.445,"n":57,"o":2.445,"t":"2026-09-24T16:45:00Z","v":5671,"vw":2.447516},{"c":2.445,"h":2.455,"l":2.445,"n":23,"o":2.455,"t":"2026-09-24T17:00:00Z","v":2191,"vw":2.450553},{"c":2.435,"h":2.44,"l":2.43,"n":99,"o":2.44,"t":"2026-09-24T17:15:00Z","v":13742,"vw":2.438694},{"c":2.435,"h":2.4392,"l":2.435,"n":10,"o":2.4392,"t":"2026-09-24T17:30:00Z","v":563,"vw":2.436204},{"c":2.41,"h":2.43,"l":2.41,"n":39,"o":2.43,"t":"2026-09-24T18:00:00Z","v":2097,"vw":2.420454},{"c":2.41,"h":2.42,"l":2.39,"n":157,"o":2.42,"t":"2026-09-24T18:15:00Z","v":20768,"vw":2.406579},{"c":2.39,"h":2.405,"l":2.39,"n":99,"o":2.405,"t":"2026-09-24T18:30:00Z","v":4425,"vw":2.398709},{"c":2.39,"h":2.4,"l":2.385,"n":98,"o":2.39,"t":"2026-09-24T18:45:00Z","v":13352,"vw":2.392882},{"c":2.385,"h":2.395,"l":2.385,"n":87,"o":2.39,"t":"2026-09-24T19:00:00Z","v":14341,"vw":2.389031},{"c":2.38,"h":2.4,"l":2.37,"n":138,"o":2.38,"t":"2026-09-24T19:15:00Z","v":13373,"vw":2.388967},{"c":2.379,"h":2.4,"l":2.375,"n":113,"o":2.385,"t":"2026-09-24T19:30:00Z","v":13575,"vw":2.385673},{"c":2.365,"h":2.385,"l":2.36,"n":249,"o":2.375,"t":"2026-09-24T19:45:00Z","v":20612,"vw":2.370498},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-09-24T20:00:00Z","v":3538,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-25T08:15:00Z","v":212,"vw":2.36},{"c":2.4,"h":2.41,"l":2.37,"n":15,"o":2.39,"t":"2026-09-25T09:15:00Z","v":1639,"vw":2.38363},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-25T10:15:00Z","v":953,"vw":2.37},{"c":2.47,"h":2.49,"l":2.38,"n":335,"o":2.38,"t":"2026-09-25T13:30:00Z","v":40099,"vw":2.429597},{"c":2.47,"h":2.47,"l":2.45,"n":101,"o":2.47,"t":"2026-09-25T13:45:00Z","v":5866,"vw":2.455347},{"c":2.47,"h":2.48,"l":2.46,"n":66,"o":2.47,"t":"2026-09-25T14:00:00Z","v":10406,"vw":2.467185},{"c":2.485,"h":2.5,"l":2.47,"n":206,"o":2.47,"t":"2026-09-25T14:15:00Z","v":38857,"vw":2.485926},{"c":2.48,"h":2.5,"l":2.48,"n":110,"o":2.4801,"t":"2026-09-25T14:30:00Z","v":18698,"vw":2.482713},{"c":2.49,"h":2.49,"l":2.4709,"n":27,"o":2.48,"t":"2026-09-25T14:45:00Z","v":4552,"vw":2.480047},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-25T15:00:00Z","v":100,"vw":2.49},{"c":2.495,"h":2.51,"l":2.49,"n":68,"o":2.49,"t":"2026-09-25T15:15:00Z","v":10601,"vw":2.499275},{"c":2.52,"h":2.53,"l":2.495,"n":439,"o":2.5,"t":"2026-09-25T15:45:00Z","v":56270,"vw":2.508186},{"c":2.54,"h":2.54,"l":2.52,"n":108,"o":2.525,"t":"2026-09-25T16:00:00Z","v":5139,"vw":2.531337},{"c":2.535,"h":2.54,"l":2.5314,"n":19,"o":2.532,"t":"2026-09-25T16:15:00Z","v":1823,"vw":2.534997},{"c":2.525,"h":2.53,"l":2.525,"n":12,"o":2.53,"t":"2026-09-25T16:30:00Z","v":1793,"vw":2.529375},{"c":2.52,"h":2.525,"l":2.51,"n":85,"o":2.525,"t":"2026-09-25T16:45:00Z","v":9106,"vw":2.518749},{"c":2.52,"h":2.5207,"l":2.52,"n":6,"o":2.52,"t":"2026-09-25T17:00:00Z","v":652,"vw":2.520269},{"c":2.52,"h":2.525,"l":2.52,"n":70,"o":2.525,"t":"2026-09-25T17:30:00Z","v":3513,"vw":2.521631},{"c":2.52,"h":2.53,"l":2.52,"n":62,"o":2.52,"t":"2026-09-25T17:45:00Z","v":8736,"vw":2.521315},{"c":2.515,"h":2.53,"l":2.515,"n":178,"o":2.52,"t":"2026-09-25T18:00:00Z","v":21611,"vw":2.521734},{"c":2.51,"h":2.52,"l":2.51,"n":576,"o":2.515,"t":"2026-09-25T18:15:00Z","v":27864,"vw":2.513722},{"c":2.51,"h":2.515,"l":2.51,"n":9,"o":2.51,"t":"2026-09-25T18:30:00Z","v":777,"vw":2.510833},{"c":2.52,"h":2.53,"l":2.51,"n":201,"o":2.51,"t":"2026-09-25T18:45:00Z","v":16338,"vw":2.520405},{"c":2.52,"h":2.52,"l":2.515,"n":17,"o":2.515,"t":"2026-09-25T19:00:00Z","v":756,"vw":2.516667},{"c":2.52,"h":2.54,"l":2.515,"n":226,"o":2.515,"t":"2026-09-25T19:15:00Z","v":38533,"vw":2.530377},{"c":2.475,"h":2.51,"l":2.465,"n":343,"o":2.51,"t":"2026-09-25T19:30:00Z","v":45605,"vw":2.493258},{"c":2.5,"h":2.51,"l":2.465,"n":749,"o":2.475,"t":"2026-09-25T19:45:00Z","v":156383,"vw":2.491328},{"c":2.51,"h":2.51,"l":2.51,"n":6,"o":2.51,"t":"2026-09-25T20:00:00Z","v":22238,"vw":2.51},{"c":2.3,"h":2.3,"l":2.3,"n":6,"o":2.3,"t":"2026-09-28T08:00:00Z","v":108,"vw":2.3},{"c":2.525,"h":2.54,"l":2.49,"n":82,"o":2.51,"t":"2026-09-28T13:30:00Z","v":14196,"vw":2.512651},{"c":2.52,"h":2.52,"l":2.52,"n":7,"o":2.52,"t":"2026-09-28T14:00:00Z","v":292,"vw":2.52},{"c":2.525,"h":2.525,"l":2.52,"n":24,"o":2.52,"t":"2026-09-28T14:15:00Z","v":2252,"vw":2.522347},{"c":2.53,"h":2.53,"l":2.52,"n":7,"o":2.53,"t":"2026-09-28T14:30:00Z","v":847,"vw":2.522857},{"c":2.525,"h":2.53,"l":2.51,"n":44,"o":2.51,"t":"2026-09-28T14:45:00Z","v":3265,"vw":2.519791},{"c":2.525,"h":2.53,"l":2.525,"n":20,"o":2.53,"t":"2026-09-28T15:00:00Z","v":801,"vw":2.527353},{"c":2.505,"h":2.525,"l":2.505,"n":86,"o":2.5217,"t":"2026-09-28T15:30:00Z","v":9204,"vw":2.519573},{"c":2.5,"h":2.505,"l":2.5,"n":8,"o":2.5002,"t":"2026-09-28T15:45:00Z","v":1375,"vw":2.500583},{"c":2.49,"h":2.5,"l":2.49,"n":37,"o":2.5,"t":"2026-09-28T16:00:00Z","v":9017,"vw":2.496815},{"c":2.49,"h":2.49,"l":2.485,"n":35,"o":2.49,"t":"2026-09-28T16:15:00Z","v":2594,"vw":2.489425},{"c":2.49,"h":2.5,"l":2.49,"n":9,"o":2.495,"t":"2026-09-28T16:30:00Z","v":638,"vw":2.493333},{"c":2.49,"h":2.49,"l":2.4821,"n":10,"o":2.49,"t":"2026-09-28T16:45:00Z","v":971,"vw":2.487286},{"c":2.5,"h":2.5,"l":2.485,"n":48,"o":2.485,"t":"2026-09-28T17:00:00Z","v":3272,"vw":2.490413},{"c":2.5,"h":2.5,"l":2.485,"n":46,"o":2.49,"t":"2026-09-28T17:15:00Z","v":4491,"vw":2.490554},{"c":2.51,"h":2.51,"l":2.4993,"n":47,"o":2.4993,"t":"2026-09-28T17:30:00Z","v":4270,"vw":2.506964},{"c":2.52,"h":2.525,"l":2.505,"n":123,"o":2.505,"t":"2026-09-28T17:45:00Z","v":12912,"vw":2.518756},{"c":2.52,"h":2.52,"l":2.51,"n":17,"o":2.52,"t":"2026-09-28T18:00:00Z","v":2457,"vw":2.514048},{"c":2.52,"h":2.52,"l":2.51,"n":11,"o":2.52,"t":"2026-09-28T18:15:00Z","v":885,"vw":2.516533},{"c":2.515,"h":2.52,"l":2.515,"n":3,"o":2.52,"t":"2026-09-28T18:30:00Z","v":316,"vw":2.516582},{"c":2.51,"h":2.52,"l":2.51,"n":42,"o":2.5102,"t":"2026-09-28T18:45:00Z","v":8400,"vw":2.51077},{"c":2.515,"h":2.52,"l":2.51,"n":46,"o":2.51,"t":"2026-09-28T19:00:00Z","v":5447,"vw":2.511916},{"c":2.511,"h":2.511,"l":2.51,"n":29,"o":2.51,"t":"2026-09-28T19:15:00Z","v":3842,"vw":2.510048},{"c":2.495,"h":2.52,"l":2.49,"n":339,"o":2.51,"t":"2026-09-28T19:30:00Z","v":36796,"vw":2.506726},{"c":2.515,"h":2.52,"l":2.49,"n":855,"o":2.495,"t":"2026-09-28T19:45:00Z","v":95151,"vw":2.509317},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-09-28T20:00:00Z","v":19325,"vw":2.52},{"c":2.51,"h":2.53,"l":2.5,"n":17,"o":2.53,"t":"2026-09-29T13:30:00Z","v":2206,"vw":2.514756},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-29T14:15:00Z","v":100,"vw":2.51},{"c":2.495,"h":2.505,"l":2.495,"n":60,"o":2.505,"t":"2026-09-29T14:30:00Z","v":3355,"vw":2.501917},{"c":2.5,"h":2.5,"l":2.495,"n":2,"o":2.495,"t":"2026-09-29T14:45:00Z","v":336,"vw":2.496488},{"c":2.5,"h":2.5,"l":2.47,"n":221,"o":2.49,"t":"2026-09-29T15:00:00Z","v":17370,"vw":2.485414},{"c":2.485,"h":2.5,"l":2.485,"n":47,"o":2.5,"t":"2026-09-29T15:15:00Z","v":4395,"vw":2.490237},{"c":2.486,"h":2.486,"l":2.485,"n":6,"o":2.485,"t":"2026-09-29T15:30:00Z","v":468,"vw":2.485286},{"c":2.485,"h":2.49,"l":2.485,"n":18,"o":2.49,"t":"2026-09-29T15:45:00Z","v":1086,"vw":2.487336},{"c":2.5,"h":2.5,"l":2.485,"n":37,"o":2.49,"t":"2026-09-29T16:00:00Z","v":2907,"vw":2.490435},{"c":2.5,"h":2.5,"l":2.491,"n":4,"o":2.491,"t":"2026-09-29T16:30:00Z","v":293,"vw":2.494093},{"c":2.5,"h":2.5,"l":2.48,"n":104,"o":2.49,"t":"2026-09-29T16:45:00Z","v":7764,"vw":2.487126},{"c":2.5,"h":2.5,"l":2.48,"n":45,"o":2.49,"t":"2026-09-29T17:00:00Z","v":7500,"vw":2.491023},{"c":2.495,"h":2.5,"l":2.495,"n":10,"o":2.495,"t":"2026-09-29T17:15:00Z","v":543,"vw":2.495984},{"c":2.51,"h":2.51,"l":2.495,"n":52,"o":2.5,"t":"2026-09-29T17:30:00Z","v":2363,"vw":2.500345},{"c":2.49,"h":2.5,"l":2.49,"n":72,"o":2.5,"t":"2026-09-29T17:45:00Z","v":5077,"vw":2.498633},{"c":2.495,"h":2.5,"l":2.4903,"n":72,"o":2.495,"t":"2026-09-29T18:00:00Z","v":4681,"vw":2.495912},{"c":2.495,"h":2.5,"l":2.495,"n":24,"o":2.495,"t":"2026-09-29T18:15:00Z","v":1593,"vw":2.496037},{"c":2.51,"h":2.51,"l":2.495,"n":114,"o":2.5,"t":"2026-09-29T18:30:00Z","v":7624,"vw":2.501376},{"c":2.51,"h":2.52,"l":2.5,"n":457,"o":2.505,"t":"2026-09-29T18:45:00Z","v":46269,"vw":2.508068},{"c":2.51,"h":2.52,"l":2.505,"n":131,"o":2.51,"t":"2026-09-29T19:00:00Z","v":17471,"vw":2.509746},{"c":2.51,"h":2.515,"l":2.505,"n":82,"o":2.51,"t":"2026-09-29T19:15:00Z","v":9298,"vw":2.509892},{"c":2.51,"h":2.52,"l":2.505,"n":169,"o":2.51,"t":"2026-09-29T19:30:00Z","v":13496,"vw":2.51029},{"c":2.515,"h":2.52,"l":2.49,"n":784,"o":2.51,"t":"2026-09-29T19:45:00Z","v":76443,"vw":2.507119},{"c":2.48,"h":2.52,"l":2.48,"n":7,"o":2.52,"t":"2026-09-29T20:00:00Z","v":22494,"vw":2.516526},{"c":2.49,"h":2.52,"l":2.43,"n":51,"o":2.5,"t":"2026-09-30T13:30:00Z","v":8436,"vw":2.477291},{"c":2.45,"h":2.47,"l":2.45,"n":10,"o":2.465,"t":"2026-09-30T13:45:00Z","v":602,"vw":2.464},{"c":2.52,"h":2.53,"l":2.47,"n":146,"o":2.48,"t":"2026-09-30T14:00:00Z","v":9501,"vw":2.497227},{"c":2.51,"h":2.52,"l":2.5,"n":35,"o":2.52,"t":"2026-09-30T14:15:00Z","v":8682,"vw":2.50436},{"c":2.5,"h":2.51,"l":2.49,"n":170,"o":2.5,"t":"2026-09-30T14:30:00Z","v":38568,"vw":2.495443},{"c":2.5,"h":2.5,"l":2.48,"n":184,"o":2.5,"t":"2026-09-30T14:45:00Z","v":48331,"vw":2.491843},{"c":2.495,"h":2.5,"l":2.485,"n":144,"o":2.5,"t":"2026-09-30T15:00:00Z","v":31924,"vw":2.491884},{"c":2.49,"h":2.5,"l":2.49,"n":20,"o":2.495,"t":"2026-09-30T15:15:00Z","v":2000,"vw":2.4955},{"c":2.49,"h":2.5,"l":2.49,"n":15,"o":2.49,"t":"2026-09-30T15:30:00Z","v":1102,"vw":2.493},{"c":2.49,"h":2.5,"l":2.49,"n":32,"o":2.5,"t":"2026-09-30T15:45:00Z","v":1947,"vw":2.491301},{"c":2.495,"h":2.495,"l":2.49,"n":7,"o":2.49,"t":"2026-09-30T16:00:00Z","v":400,"vw":2.491667},{"c":2.48,"h":2.5,"l":2.46,"n":351,"o":2.49,"t":"2026-09-30T16:15:00Z","v":208005,"vw":2.48019},{"c":2.47,"h":2.48,"l":2.455,"n":249,"o":2.475,"t":"2026-09-30T16:30:00Z","v":44224,"vw":2.463728},{"c":2.48,"h":2.48,"l":2.465,"n":97,"o":2.465,"t":"2026-09-30T16:45:00Z","v":5492,"vw":2.471125},{"c":2.47,"h":2.48,"l":2.47,"n":9,"o":2.475,"t":"2026-09-30T17:00:00Z","v":900,"vw":2.475556},{"c":2.465,"h":2.47,"l":2.46,"n":22,"o":2.47,"t":"2026-09-30T17:15:00Z","v":1551,"vw":2.466786},{"c":2.465,"h":2.465,"l":2.465,"n":12,"o":2.465,"t":"2026-09-30T17:30:00Z","v":1149,"vw":2.465},{"c":2.445,"h":2.47,"l":2.445,"n":51,"o":2.465,"t":"2026-09-30T17:45:00Z","v":8600,"vw":2.454385},{"c":2.45,"h":2.455,"l":2.44,"n":84,"o":2.445,"t":"2026-09-30T18:00:00Z","v":15487,"vw":2.448514},{"c":2.44,"h":2.445,"l":2.44,"n":13,"o":2.44,"t":"2026-09-30T18:15:00Z","v":1801,"vw":2.440278},{"c":2.46,"h":2.47,"l":2.44,"n":203,"o":2.44,"t":"2026-09-30T18:30:00Z","v":23943,"vw":2.456645},{"c":2.465,"h":2.465,"l":2.455,"n":28,"o":2.46,"t":"2026-09-30T18:45:00Z","v":3030,"vw":2.460345},{"c":2.47,"h":2.47,"l":2.4601,"n":34,"o":2.465,"t":"2026-09-30T19:00:00Z","v":11619,"vw":2.462685},{"c":2.455,"h":2.465,"l":2.455,"n":63,"o":2.465,"t":"2026-09-30T19:15:00Z","v":7761,"vw":2.457932},{"c":2.46,"h":2.47,"l":2.455,"n":70,"o":2.455,"t":"2026-09-30T19:30:00Z","v":8561,"vw":2.462342},{"c":2.465,"h":2.48,"l":2.46,"n":442,"o":2.46,"t":"2026-09-30T19:45:00Z","v":56628,"vw":2.472104},{"c":2.48,"h":2.48,"l":2.46,"n":4,"o":2.46,"t":"2026-09-30T20:00:00Z","v":5786,"vw":2.460346},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-01T11:30:00Z","v":7377,"vw":2.45},{"c":2.48,"h":2.49,"l":2.456,"n":129,"o":2.46,"t":"2026-10-01T13:30:00Z","v":9395,"vw":2.474054},{"c":2.47,"h":2.48,"l":2.46,"n":75,"o":2.46,"t":"2026-10-01T13:45:00Z","v":2606,"vw":2.469},{"c":2.47,"h":2.47,"l":2.46,"n":6,"o":2.47,"t":"2026-10-01T14:00:00Z","v":421,"vw":2.4675},{"c":2.455,"h":2.46,"l":2.455,"n":6,"o":2.455,"t":"2026-10-01T14:15:00Z","v":371,"vw":2.456667},{"c":2.455,"h":2.46,"l":2.455,"n":4,"o":2.46,"t":"2026-10-01T14:30:00Z","v":216,"vw":2.4575},{"c":2.47,"h":2.47,"l":2.455,"n":14,"o":2.455,"t":"2026-10-01T14:45:00Z","v":893,"vw":2.460625},{"c":2.47,"h":2.47,"l":2.46,"n":5,"o":2.46,"t":"2026-10-01T15:00:00Z","v":309,"vw":2.463333},{"c":2.465,"h":2.465,"l":2.465,"n":2,"o":2.465,"t":"2026-10-01T15:15:00Z","v":200,"vw":2.465},{"c":2.465,"h":2.47,"l":2.4608,"n":9,"o":2.465,"t":"2026-10-01T15:30:00Z","v":922,"vw":2.465084},{"c":2.465,"h":2.47,"l":2.465,"n":10,"o":2.465,"t":"2026-10-01T15:45:00Z","v":752,"vw":2.465714},{"c":2.465,"h":2.47,"l":2.465,"n":4,"o":2.465,"t":"2026-10-01T16:00:00Z","v":317,"vw":2.466667},{"c":2.47,"h":2.47,"l":2.465,"n":7,"o":2.465,"t":"2026-10-01T16:15:00Z","v":422,"vw":2.4675},{"c":2.47,"h":2.48,"l":2.46,"n":458,"o":2.465,"t":"2026-10-01T16:30:00Z","v":53718,"vw":2.464523},{"c":2.46,"h":2.47,"l":2.46,"n":33,"o":2.465,"t":"2026-10-01T16:45:00Z","v":2760,"vw":2.462308},{"c":2.465,"h":2.465,"l":2.46,"n":8,"o":2.46,"t":"2026-10-01T17:00:00Z","v":800,"vw":2.4625},{"c":2.465,"h":2.465,"l":2.46,"n":21,"o":2.465,"t":"2026-10-01T17:15:00Z","v":1938,"vw":2.464167},{"c":2.47,"h":2.47,"l":2.46,"n":20,"o":2.465,"t":"2026-10-01T17:30:00Z","v":1528,"vw":2.465357},{"c":2.475,"h":2.48,"l":2.47,"n":147,"o":2.47,"t":"2026-10-01T17:45:00Z","v":8983,"vw":2.477621},{"c":2.47,"h":2.48,"l":2.47,"n":14,"o":2.47,"t":"2026-10-01T18:00:00Z","v":549,"vw":2.4725},{"c":2.47,"h":2.48,"l":2.47,"n":5,"o":2.475,"t":"2026-10-01T18:15:00Z","v":500,"vw":2.475},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-01T18:30:00Z","v":100,"vw":2.475},{"c":2.48,"h":2.48,"l":2.475,"n":5,"o":2.475,"t":"2026-10-01T18:45:00Z","v":405,"vw":2.47625},{"c":2.48,"h":2.48,"l":2.475,"n":7,"o":2.475,"t":"2026-10-01T19:00:00Z","v":355,"vw":2.4775},{"c":2.48,"h":2.48,"l":2.475,"n":10,"o":2.475,"t":"2026-10-01T19:15:00Z","v":568,"vw":2.477041},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-01T19:30:00Z","v":194,"vw":2.47},{"c":2.47,"h":2.48,"l":2.47,"n":527,"o":2.47,"t":"2026-10-01T19:45:00Z","v":48864,"vw":2.47419},{"c":2.47,"h":2.48,"l":2.47,"n":6,"o":2.48,"t":"2026-10-01T20:00:00Z","v":16613,"vw":2.47941},{"c":2.46,"h":2.5,"l":2.42,"n":73,"o":2.48,"t":"2026-10-02T13:30:00Z","v":6350,"vw":2.477432},{"c":2.46,"h":2.4699,"l":2.46,"n":6,"o":2.4699,"t":"2026-10-02T13:45:00Z","v":1057,"vw":2.468847},{"c":2.46,"h":2.46,"l":2.4568,"n":10,"o":2.46,"t":"2026-10-02T14:00:00Z","v":529,"vw":2.459136},{"c":2.47,"h":2.49,"l":2.46,"n":16,"o":2.46,"t":"2026-10-02T14:15:00Z","v":824,"vw":2.472},{"c":2.46,"h":2.46,"l":2.44,"n":134,"o":2.45,"t":"2026-10-02T14:30:00Z","v":16553,"vw":2.450534},{"c":2.45,"h":2.46,"l":2.45,"n":11,"o":2.455,"t":"2026-10-02T14:45:00Z","v":1592,"vw":2.454056},{"c":2.45,"h":2.45,"l":2.445,"n":29,"o":2.45,"t":"2026-10-02T15:00:00Z","v":2241,"vw":2.449158},{"c":2.46,"h":2.46,"l":2.44,"n":195,"o":2.45,"t":"2026-10-02T15:15:00Z","v":13650,"vw":2.448521},{"c":2.46,"h":2.46,"l":2.44,"n":62,"o":2.44,"t":"2026-10-02T15:30:00Z","v":2744,"vw":2.451612},{"c":2.45,"h":2.46,"l":2.445,"n":106,"o":2.45,"t":"2026-10-02T15:45:00Z","v":9976,"vw":2.449917},{"c":2.45,"h":2.45,"l":2.45,"n":46,"o":2.45,"t":"2026-10-02T16:00:00Z","v":1933,"vw":2.45},{"c":2.44,"h":2.45,"l":2.44,"n":30,"o":2.45,"t":"2026-10-02T16:15:00Z","v":1520,"vw":2.446028},{"c":2.44,"h":2.45,"l":2.44,"n":17,"o":2.44,"t":"2026-10-02T16:30:00Z","v":1105,"vw":2.441},{"c":2.43,"h":2.44,"l":2.43,"n":26,"o":2.44,"t":"2026-10-02T16:45:00Z","v":7768,"vw":2.435379},{"c":2.44,"h":2.44,"l":2.435,"n":30,"o":2.435,"t":"2026-10-02T17:00:00Z","v":3652,"vw":2.436786},{"c":2.435,"h":2.44,"l":2.435,"n":8,"o":2.435,"t":"2026-10-02T17:15:00Z","v":1560,"vw":2.438718},{"c":2.445,"h":2.45,"l":2.43,"n":93,"o":2.43,"t":"2026-10-02T17:30:00Z","v":10288,"vw":2.435118},{"c":2.445,"h":2.45,"l":2.44,"n":57,"o":2.445,"t":"2026-10-02T17:45:00Z","v":7530,"vw":2.44653},{"c":2.445,"h":2.45,"l":2.445,"n":6,"o":2.445,"t":"2026-10-02T18:00:00Z","v":690,"vw":2.445735},{"c":2.43,"h":2.46,"l":2.43,"n":350,"o":2.445,"t":"2026-10-02T18:15:00Z","v":68882,"vw":2.445311},{"c":2.44,"h":2.45,"l":2.42,"n":115,"o":2.43,"t":"2026-10-02T18:30:00Z","v":19703,"vw":2.432034},{"c":2.435,"h":2.4359,"l":2.435,"n":11,"o":2.435,"t":"2026-10-02T18:45:00Z","v":1114,"vw":2.435262},{"c":2.435,"h":2.44,"l":2.435,"n":17,"o":2.435,"t":"2026-10-02T19:00:00Z","v":1439,"vw":2.436072},{"c":2.43,"h":2.44,"l":2.43,"n":23,"o":2.435,"t":"2026-10-02T19:15:00Z","v":3129,"vw":2.434258},{"c":2.43,"h":2.44,"l":2.43,"n":43,"o":2.44,"t":"2026-10-02T19:30:00Z","v":5163,"vw":2.430217},{"c":2.44,"h":2.44,"l":2.43,"n":183,"o":2.43,"t":"2026-10-02T19:45:00Z","v":18338,"vw":2.430658},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-02T20:00:00Z","v":15366,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-05T08:30:00Z","v":200,"vw":2.44},{"c":2.4314,"h":2.445,"l":2.39,"n":105,"o":2.43,"t":"2026-10-05T13:30:00Z","v":15129,"vw":2.419771},{"c":2.45,"h":2.46,"l":2.44,"n":70,"o":2.46,"t":"2026-10-05T13:45:00Z","v":8210,"vw":2.443036},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-05T14:00:00Z","v":291,"vw":2.43},{"c":2.435,"h":2.435,"l":2.43,"n":29,"o":2.43,"t":"2026-10-05T14:15:00Z","v":2755,"vw":2.430987},{"c":2.426,"h":2.435,"l":2.42,"n":25,"o":2.435,"t":"2026-10-05T14:30:00Z","v":2597,"vw":2.427589},{"c":2.41,"h":2.42,"l":2.4,"n":40,"o":2.42,"t":"2026-10-05T14:45:00Z","v":6764,"vw":2.4096},{"c":2.415,"h":2.415,"l":2.405,"n":97,"o":2.415,"t":"2026-10-05T15:00:00Z","v":24710,"vw":2.40938},{"c":2.41,"h":2.41,"l":2.405,"n":43,"o":2.41,"t":"2026-10-05T15:15:00Z","v":4930,"vw":2.409634},{"c":2.405,"h":2.41,"l":2.395,"n":52,"o":2.4,"t":"2026-10-05T15:30:00Z","v":7775,"vw":2.40221},{"c":2.415,"h":2.415,"l":2.405,"n":120,"o":2.408,"t":"2026-10-05T15:45:00Z","v":17990,"vw":2.409985},{"c":2.405,"h":2.41,"l":2.405,"n":105,"o":2.41,"t":"2026-10-05T16:00:00Z","v":24792,"vw":2.407842},{"c":2.395,"h":2.41,"l":2.395,"n":13,"o":2.405,"t":"2026-10-05T16:15:00Z","v":2653,"vw":2.405629},{"c":2.42,"h":2.42,"l":2.395,"n":152,"o":2.4,"t":"2026-10-05T16:30:00Z","v":15418,"vw":2.410054},{"c":2.425,"h":2.425,"l":2.425,"n":4,"o":2.425,"t":"2026-10-05T16:45:00Z","v":731,"vw":2.425},{"c":2.425,"h":2.425,"l":2.4201,"n":6,"o":2.4201,"t":"2026-10-05T17:00:00Z","v":750,"vw":2.42353},{"c":2.415,"h":2.425,"l":2.415,"n":20,"o":2.425,"t":"2026-10-05T17:15:00Z","v":1502,"vw":2.421155},{"c":2.42,"h":2.425,"l":2.42,"n":8,"o":2.4202,"t":"2026-10-05T17:30:00Z","v":2144,"vw":2.421037},{"c":2.425,"h":2.43,"l":2.425,"n":7,"o":2.425,"t":"2026-10-05T17:45:00Z","v":1059,"vw":2.425472},{"c":2.42,"h":2.425,"l":2.42,"n":25,"o":2.42,"t":"2026-10-05T18:00:00Z","v":2612,"vw":2.420673},{"c":2.43,"h":2.4325,"l":2.42,"n":49,"o":2.425,"t":"2026-10-05T18:15:00Z","v":43859,"vw":2.429726},{"c":2.43,"h":2.435,"l":2.43,"n":17,"o":2.435,"t":"2026-10-05T18:30:00Z","v":2765,"vw":2.432308},{"c":2.43,"h":2.435,"l":2.43,"n":2,"o":2.435,"t":"2026-10-05T18:45:00Z","v":210,"vw":2.432381},{"c":2.435,"h":2.435,"l":2.43,"n":14,"o":2.435,"t":"2026-10-05T19:00:00Z","v":1764,"vw":2.432467},{"c":2.43,"h":2.435,"l":2.43,"n":17,"o":2.43,"t":"2026-10-05T19:15:00Z","v":2043,"vw":2.431957},{"c":2.435,"h":2.435,"l":2.43,"n":13,"o":2.43,"t":"2026-10-05T19:30:00Z","v":939,"vw":2.430584},{"c":2.43,"h":2.44,"l":2.41,"n":679,"o":2.43,"t":"2026-10-05T19:45:00Z","v":121963,"vw":2.419928},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-05T20:00:00Z","v":976,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-06T09:45:00Z","v":160,"vw":2.41},{"c":2.42,"h":2.43,"l":2.42,"n":10,"o":2.43,"t":"2026-10-06T13:30:00Z","v":548,"vw":2.425195},{"c":2.45,"h":2.46,"l":2.42,"n":86,"o":2.425,"t":"2026-10-06T13:45:00Z","v":8006,"vw":2.433106},{"c":2.455,"h":2.46,"l":2.455,"n":11,"o":2.46,"t":"2026-10-06T14:00:00Z","v":414,"vw":2.45625},{"c":2.46,"h":2.46,"l":2.45,"n":33,"o":2.46,"t":"2026-10-06T14:15:00Z","v":5319,"vw":2.453246},{"c":2.45,"h":2.46,"l":2.445,"n":77,"o":2.455,"t":"2026-10-06T14:30:00Z","v":11417,"vw":2.45032},{"c":2.46,"h":2.46,"l":2.445,"n":37,"o":2.445,"t":"2026-10-06T14:45:00Z","v":2028,"vw":2.45},{"c":2.46,"h":2.46,"l":2.455,"n":11,"o":2.46,"t":"2026-10-06T15:00:00Z","v":555,"vw":2.458},{"c":2.455,"h":2.46,"l":2.455,"n":31,"o":2.455,"t":"2026-10-06T15:15:00Z","v":1427,"vw":2.455455},{"c":2.46,"h":2.46,"l":2.455,"n":8,"o":2.455,"t":"2026-10-06T15:45:00Z","v":316,"vw":2.456667},{"c":2.455,"h":2.46,"l":2.455,"n":31,"o":2.455,"t":"2026-10-06T16:00:00Z","v":2753,"vw":2.455208},{"c":2.458,"h":2.46,"l":2.455,"n":56,"o":2.455,"t":"2026-10-06T16:15:00Z","v":1901,"vw":2.458206},{"c":2.455,"h":2.455,"l":2.4523,"n":4,"o":2.4523,"t":"2026-10-06T16:30:00Z","v":411,"vw":2.452975},{"c":2.455,"h":2.455,"l":2.45,"n":6,"o":2.45,"t":"2026-10-06T16:45:00Z","v":336,"vw":2.453466},{"c":2.45,"h":2.45,"l":2.445,"n":32,"o":2.445,"t":"2026-10-06T17:00:00Z","v":1659,"vw":2.44819},{"c":2.45,"h":2.455,"l":2.4482,"n":22,"o":2.4482,"t":"2026-10-06T17:15:00Z","v":1426,"vw":2.450083},{"c":2.45,"h":2.45,"l":2.4488,"n":11,"o":2.45,"t":"2026-10-06T17:30:00Z","v":1602,"vw":2.4492},{"c":2.455,"h":2.455,"l":2.4501,"n":16,"o":2.455,"t":"2026-10-06T17:45:00Z","v":987,"vw":2.453367},{"c":2.455,"h":2.455,"l":2.45,"n":12,"o":2.45,"t":"2026-10-06T18:00:00Z","v":797,"vw":2.451266},{"c":2.465,"h":2.468,"l":2.455,"n":142,"o":2.455,"t":"2026-10-06T18:15:00Z","v":15414,"vw":2.459114},{"c":2.465,"h":2.47,"l":2.455,"n":81,"o":2.46,"t":"2026-10-06T18:30:00Z","v":6984,"vw":2.461374},{"c":2.47,"h":2.47,"l":2.465,"n":16,"o":2.465,"t":"2026-10-06T18:45:00Z","v":330,"vw":2.468333},{"c":2.465,"h":2.47,"l":2.465,"n":99,"o":2.465,"t":"2026-10-06T19:00:00Z","v":7944,"vw":2.466821},{"c":2.468,"h":2.47,"l":2.465,"n":55,"o":2.465,"t":"2026-10-06T19:15:00Z","v":2735,"vw":2.467177},{"c":2.465,"h":2.465,"l":2.465,"n":30,"o":2.465,"t":"2026-10-06T19:30:00Z","v":1645,"vw":2.465},{"c":2.44,"h":2.47,"l":2.44,"n":274,"o":2.465,"t":"2026-10-06T19:45:00Z","v":61808,"vw":2.456482},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-06T20:00:00Z","v":12247,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-07T10:30:00Z","v":200,"vw":2.46},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-10-07T13:15:00Z","v":267,"vw":2.44},{"c":2.48,"h":2.49,"l":2.43,"n":87,"o":2.43,"t":"2026-10-07T13:30:00Z","v":12720,"vw":2.452432},{"c":2.465,"h":2.47,"l":2.46,"n":16,"o":2.46,"t":"2026-10-07T13:45:00Z","v":1702,"vw":2.465938},{"c":2.5,"h":2.5,"l":2.46,"n":118,"o":2.47,"t":"2026-10-07T14:00:00Z","v":19635,"vw":2.481953},{"c":2.5,"h":2.51,"l":2.5,"n":33,"o":2.505,"t":"2026-10-07T14:15:00Z","v":3714,"vw":2.507055},{"c":2.505,"h":2.51,"l":2.5,"n":21,"o":2.505,"t":"2026-10-07T14:30:00Z","v":3378,"vw":2.505385},{"c":2.525,"h":2.53,"l":2.5089,"n":40,"o":2.5089,"t":"2026-10-07T14:45:00Z","v":7648,"vw":2.519177},{"c":2.555,"h":2.57,"l":2.52,"n":130,"o":2.525,"t":"2026-10-07T15:00:00Z","v":23060,"vw":2.546389},{"c":2.575,"h":2.58,"l":2.55,"n":57,"o":2.555,"t":"2026-10-07T15:15:00Z","v":15183,"vw":2.564951},{"c":2.5795,"h":2.59,"l":2.57,"n":90,"o":2.575,"t":"2026-10-07T15:30:00Z","v":13517,"vw":2.582265},{"c":2.58,"h":2.58,"l":2.575,"n":15,"o":2.575,"t":"2026-10-07T15:45:00Z","v":1451,"vw":2.578733},{"c":2.575,"h":2.58,"l":2.575,"n":4,"o":2.575,"t":"2026-10-07T16:00:00Z","v":320,"vw":2.576667},{"c":2.575,"h":2.58,"l":2.57,"n":34,"o":2.57,"t":"2026-10-07T16:15:00Z","v":8216,"vw":2.574089},{"c":2.63,"h":2.63,"l":2.58,"n":313,"o":2.58,"t":"2026-10-07T16:30:00Z","v":96858,"vw":2.604057},{"c":2.635,"h":2.64,"l":2.625,"n":174,"o":2.625,"t":"2026-10-07T16:45:00Z","v":25210,"vw":2.638627},{"c":2.645,"h":2.665,"l":2.635,"n":143,"o":2.635,"t":"2026-10-07T17:00:00Z","v":31762,"vw":2.647145},{"c":2.635,"h":2.66,"l":2.635,"n":215,"o":2.645,"t":"2026-10-07T17:15:00Z","v":25741,"vw":2.648072},{"c":2.63,"h":2.635,"l":2.625,"n":105,"o":2.635,"t":"2026-10-07T17:30:00Z","v":27729,"vw":2.630112},{"c":2.638,"h":2.638,"l":2.63,"n":31,"o":2.6311,"t":"2026-10-07T17:45:00Z","v":2350,"vw":2.631589},{"c":2.615,"h":2.65,"l":2.61,"n":142,"o":2.6399,"t":"2026-10-07T18:00:00Z","v":18828,"vw":2.633464},{"c":2.63,"h":2.63,"l":2.615,"n":87,"o":2.615,"t":"2026-10-07T18:15:00Z","v":6430,"vw":2.626641},{"c":2.635,"h":2.635,"l":2.63,"n":24,"o":2.63,"t":"2026-10-07T18:30:00Z","v":1802,"vw":2.631949},{"c":2.675,"h":2.675,"l":2.635,"n":93,"o":2.635,"t":"2026-10-07T18:45:00Z","v":48114,"vw":2.646574},{"c":2.665,"h":2.675,"l":2.66,"n":44,"o":2.675,"t":"2026-10-07T19:00:00Z","v":4855,"vw":2.666655},{"c":2.655,"h":2.665,"l":2.645,"n":108,"o":2.66,"t":"2026-10-07T19:15:00Z","v":20364,"vw":2.655609},{"c":2.655,"h":2.66,"l":2.655,"n":44,"o":2.655,"t":"2026-10-07T19:30:00Z","v":4533,"vw":2.657868},{"c":2.655,"h":2.66,"l":2.635,"n":510,"o":2.655,"t":"2026-10-07T19:45:00Z","v":82524,"vw":2.645835},{"c":2.6011,"h":2.65,"l":2.6011,"n":6,"o":2.65,"t":"2026-10-07T20:00:00Z","v":15349,"vw":2.648919},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-07T20:15:00Z","v":4000,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":15,"o":2.6,"t":"2026-10-07T23:15:00Z","v":2047,"vw":2.6},{"c":2.65,"h":2.65,"l":2.65,"n":7,"o":2.65,"t":"2026-10-08T08:00:00Z","v":114,"vw":2.65},{"c":2.64,"h":2.64,"l":2.615,"n":41,"o":2.63,"t":"2026-10-08T13:30:00Z","v":1924,"vw":2.626512},{"c":2.64,"h":2.64,"l":2.625,"n":4,"o":2.625,"t":"2026-10-08T13:45:00Z","v":2249,"vw":2.628335},{"c":2.63,"h":2.64,"l":2.625,"n":4,"o":2.625,"t":"2026-10-08T14:00:00Z","v":1109,"vw":2.628188},{"c":2.62,"h":2.63,"l":2.62,"n":3,"o":2.62,"t":"2026-10-08T14:15:00Z","v":300,"vw":2.623333},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-10-08T14:30:00Z","v":167,"vw":2.61},{"c":2.655,"h":2.66,"l":2.62,"n":222,"o":2.62,"t":"2026-10-08T14:45:00Z","v":80445,"vw":2.640403},{"c":2.6577,"h":2.66,"l":2.65,"n":11,"o":2.655,"t":"2026-10-08T15:00:00Z","v":840,"vw":2.655068},{"c":2.66,"h":2.66,"l":2.645,"n":66,"o":2.655,"t":"2026-10-08T15:15:00Z","v":15895,"vw":2.650454},{"c":2.66,"h":2.66,"l":2.6522,"n":24,"o":2.6522,"t":"2026-10-08T15:30:00Z","v":1813,"vw":2.657414},{"c":2.66,"h":2.66,"l":2.65,"n":10,"o":2.655,"t":"2026-10-08T15:45:00Z","v":689,"vw":2.657},{"c":2.67,"h":2.67,"l":2.6501,"n":35,"o":2.6501,"t":"2026-10-08T16:00:00Z","v":4727,"vw":2.662058},{"c":2.655,"h":2.67,"l":2.6512,"n":83,"o":2.665,"t":"2026-10-08T16:15:00Z","v":14190,"vw":2.664163},{"c":2.65,"h":2.655,"l":2.65,"n":16,"o":2.655,"t":"2026-10-08T16:30:00Z","v":3093,"vw":2.65065},{"c":2.655,"h":2.655,"l":2.65,"n":11,"o":2.65,"t":"2026-10-08T16:45:00Z","v":875,"vw":2.651875},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-08T17:00:00Z","v":100,"vw":2.655},{"c":2.645,"h":2.65,"l":2.645,"n":24,"o":2.65,"t":"2026-10-08T17:15:00Z","v":3048,"vw":2.649459},{"c":2.645,"h":2.65,"l":2.645,"n":10,"o":2.645,"t":"2026-10-08T17:30:00Z","v":612,"vw":2.646},{"c":2.645,"h":2.645,"l":2.645,"n":2,"o":2.645,"t":"2026-10-08T17:45:00Z","v":116,"vw":2.645},{"c":2.65,"h":2.65,"l":2.64,"n":14,"o":2.645,"t":"2026-10-08T18:00:00Z","v":1538,"vw":2.644944},{"c":2.65,"h":2.65,"l":2.645,"n":8,"o":2.65,"t":"2026-10-08T18:15:00Z","v":648,"vw":2.646912},{"c":2.65,"h":2.65,"l":2.645,"n":7,"o":2.645,"t":"2026-10-08T18:30:00Z","v":1319,"vw":2.649231},{"c":2.645,"h":2.65,"l":2.64,"n":26,"o":2.645,"t":"2026-10-08T18:45:00Z","v":2731,"vw":2.643572},{"c":2.65,"h":2.65,"l":2.645,"n":15,"o":2.65,"t":"2026-10-08T19:00:00Z","v":1316,"vw":2.648182},{"c":2.65,"h":2.65,"l":2.645,"n":8,"o":2.645,"t":"2026-10-08T19:15:00Z","v":649,"vw":2.645867},{"c":2.66,"h":2.66,"l":2.6422,"n":42,"o":2.6422,"t":"2026-10-08T19:30:00Z","v":4706,"vw":2.651998},{"c":2.66,"h":2.66,"l":2.64,"n":204,"o":2.655,"t":"2026-10-08T19:45:00Z","v":19765,"vw":2.652644},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-08T20:00:00Z","v":2420,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-08T20:15:00Z","v":435,"vw":2.64},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-09T09:00:00Z","v":379,"vw":2.68},{"c":2.6801,"h":2.7,"l":2.6555,"n":53,"o":2.66,"t":"2026-10-09T13:30:00Z","v":8007,"vw":2.676062},{"c":2.67,"h":2.68,"l":2.66,"n":96,"o":2.67,"t":"2026-10-09T13:45:00Z","v":4523,"vw":2.670142},{"c":2.7,"h":2.71,"l":2.67,"n":180,"o":2.67,"t":"2026-10-09T14:00:00Z","v":37919,"vw":2.689106},{"c":2.685,"h":2.695,"l":2.685,"n":32,"o":2.695,"t":"2026-10-09T14:15:00Z","v":3361,"vw":2.690341},{"c":2.69,"h":2.7,"l":2.68,"n":68,"o":2.69,"t":"2026-10-09T14:30:00Z","v":9546,"vw":2.690149},{"c":2.695,"h":2.695,"l":2.69,"n":7,"o":2.69,"t":"2026-10-09T14:45:00Z","v":485,"vw":2.692066},{"c":2.695,"h":2.695,"l":2.695,"n":6,"o":2.695,"t":"2026-10-09T15:00:00Z","v":436,"vw":2.695},{"c":2.71,"h":2.71,"l":2.695,"n":21,"o":2.695,"t":"2026-10-09T15:15:00Z","v":2776,"vw":2.700134},{"c":2.715,"h":2.72,"l":2.71,"n":105,"o":2.71,"t":"2026-10-09T15:30:00Z","v":13748,"vw":2.711117},{"c":2.715,"h":2.72,"l":2.71,"n":13,"o":2.715,"t":"2026-10-09T15:45:00Z","v":1318,"vw":2.716324},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-10-09T16:00:00Z","v":204,"vw":2.715},{"c":2.72,"h":2.72,"l":2.715,"n":8,"o":2.715,"t":"2026-10-09T16:15:00Z","v":649,"vw":2.716764},{"c":2.715,"h":2.72,"l":2.715,"n":2,"o":2.72,"t":"2026-10-09T16:30:00Z","v":200,"vw":2.7175},{"c":2.715,"h":2.715,"l":2.715,"n":1,"o":2.715,"t":"2026-10-09T16:45:00Z","v":100,"vw":2.715},{"c":2.725,"h":2.73,"l":2.72,"n":33,"o":2.72,"t":"2026-10-09T17:00:00Z","v":4619,"vw":2.724566},{"c":2.73,"h":2.73,"l":2.725,"n":25,"o":2.725,"t":"2026-10-09T17:15:00Z","v":5573,"vw":2.727043},{"c":2.745,"h":2.75,"l":2.725,"n":142,"o":2.73,"t":"2026-10-09T17:30:00Z","v":30288,"vw":2.734549},{"c":2.74,"h":2.755,"l":2.735,"n":95,"o":2.7401,"t":"2026-10-09T17:45:00Z","v":12316,"vw":2.743183},{"c":2.735,"h":2.74,"l":2.735,"n":2,"o":2.74,"t":"2026-10-09T18:00:00Z","v":200,"vw":2.7375},{"c":2.72,"h":2.735,"l":2.72,"n":43,"o":2.735,"t":"2026-10-09T18:15:00Z","v":5609,"vw":2.72614},{"c":2.725,"h":2.725,"l":2.72,"n":7,"o":2.725,"t":"2026-10-09T18:30:00Z","v":900,"vw":2.724444},{"c":2.74,"h":2.74,"l":2.725,"n":44,"o":2.725,"t":"2026-10-09T18:45:00Z","v":3775,"vw":2.732415},{"c":2.735,"h":2.735,"l":2.73,"n":8,"o":2.735,"t":"2026-10-09T19:00:00Z","v":725,"vw":2.734241},{"c":2.735,"h":2.735,"l":2.73,"n":32,"o":2.73,"t":"2026-10-09T19:15:00Z","v":3620,"vw":2.733271},{"c":2.735,"h":2.74,"l":2.735,"n":9,"o":2.735,"t":"2026-10-09T19:30:00Z","v":620,"vw":2.736},{"c":2.75,"h":2.75,"l":2.73,"n":290,"o":2.73,"t":"2026-10-09T19:45:00Z","v":56681,"vw":2.745075},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-09T20:00:00Z","v":3931,"vw":2.74},{"c":2.7499,"h":2.7499,"l":2.7499,"n":2,"o":2.7499,"t":"2026-10-12T09:15:00Z","v":116,"vw":2.7499},{"c":2.765,"h":2.78,"l":2.74,"n":104,"o":2.75,"t":"2026-10-12T13:30:00Z","v":50549,"vw":2.754262},{"c":2.77,"h":2.78,"l":2.76,"n":34,"o":2.7726,"t":"2026-10-12T13:45:00Z","v":3953,"vw":2.766856},{"c":2.74,"h":2.77,"l":2.74,"n":48,"o":2.77,"t":"2026-10-12T14:00:00Z","v":4797,"vw":2.754408},{"c":2.75,"h":2.75,"l":2.74,"n":33,"o":2.745,"t":"2026-10-12T14:15:00Z","v":2983,"vw":2.746012},{"c":2.76,"h":2.77,"l":2.75,"n":61,"o":2.75,"t":"2026-10-12T14:45:00Z","v":8021,"vw":2.751658},{"c":2.77,"h":2.77,"l":2.755,"n":45,"o":2.76,"t":"2026-10-12T15:00:00Z","v":4482,"vw":2.759673},{"c":2.77,"h":2.77,"l":2.76,"n":6,"o":2.76,"t":"2026-10-12T15:15:00Z","v":922,"vw":2.767522},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-12T15:30:00Z","v":225,"vw":2.76},{"c":2.7601,"h":2.7602,"l":2.76,"n":9,"o":2.76,"t":"2026-10-12T15:45:00Z","v":1104,"vw":2.760095},{"c":2.76,"h":2.76,"l":2.755,"n":24,"o":2.76,"t":"2026-10-12T16:00:00Z","v":1949,"vw":2.759676},{"c":2.7418,"h":2.76,"l":2.7418,"n":58,"o":2.76,"t":"2026-10-12T16:45:00Z","v":7046,"vw":2.754055},{"c":2.735,"h":2.74,"l":2.735,"n":18,"o":2.74,"t":"2026-10-12T17:00:00Z","v":1941,"vw":2.73766},{"c":2.745,"h":2.745,"l":2.74,"n":8,"o":2.74,"t":"2026-10-12T17:15:00Z","v":1027,"vw":2.740535},{"c":2.745,"h":2.745,"l":2.745,"n":3,"o":2.745,"t":"2026-10-12T17:30:00Z","v":293,"vw":2.745},{"c":2.745,"h":2.745,"l":2.74,"n":17,"o":2.745,"t":"2026-10-12T17:45:00Z","v":2307,"vw":2.741737},{"c":2.755,"h":2.755,"l":2.75,"n":12,"o":2.75,"t":"2026-10-12T18:00:00Z","v":1478,"vw":2.751316},{"c":2.75,"h":2.75,"l":2.75,"n":15,"o":2.75,"t":"2026-10-12T18:15:00Z","v":962,"vw":2.75},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-10-12T18:30:00Z","v":200,"vw":2.755},{"c":2.74,"h":2.76,"l":2.735,"n":72,"o":2.755,"t":"2026-10-12T18:45:00Z","v":15855,"vw":2.742542},{"c":2.74,"h":2.74,"l":2.735,"n":37,"o":2.735,"t":"2026-10-12T19:00:00Z","v":5761,"vw":2.739648},{"c":2.725,"h":2.73,"l":2.725,"n":17,"o":2.73,"t":"2026-10-12T19:15:00Z","v":1676,"vw":2.728125},{"c":2.7311,"h":2.735,"l":2.725,"n":23,"o":2.725,"t":"2026-10-12T19:30:00Z","v":2832,"vw":2.731276},{"c":2.75,"h":2.75,"l":2.735,"n":90,"o":2.735,"t":"2026-10-12T19:45:00Z","v":6742,"vw":2.742515},{"c":2.72,"h":2.74,"l":2.72,"n":5,"o":2.74,"t":"2026-10-12T20:00:00Z","v":4436,"vw":2.721492},{"c":2.77,"h":2.77,"l":2.72,"n":10,"o":2.73,"t":"2026-10-13T13:30:00Z","v":655,"vw":2.732504},{"c":2.73,"h":2.73,"l":2.72,"n":29,"o":2.72,"t":"2026-10-13T14:15:00Z","v":1304,"vw":2.725},{"c":2.725,"h":2.73,"l":2.725,"n":12,"o":2.73,"t":"2026-10-13T14:30:00Z","v":280,"vw":2.7275},{"c":2.72,"h":2.725,"l":2.72,"n":34,"o":2.725,"t":"2026-10-13T14:45:00Z","v":912,"vw":2.721},{"c":2.73,"h":2.73,"l":2.72,"n":34,"o":2.72,"t":"2026-10-13T15:00:00Z","v":4587,"vw":2.721798},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-13T15:30:00Z","v":107,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":7,"o":2.73,"t":"2026-10-13T16:00:00Z","v":150,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-13T16:30:00Z","v":115,"vw":2.73},{"c":2.73,"h":2.73,"l":2.725,"n":41,"o":2.725,"t":"2026-10-13T16:45:00Z","v":2670,"vw":2.729731},{"c":2.725,"h":2.725,"l":2.725,"n":3,"o":2.725,"t":"2026-10-13T17:00:00Z","v":138,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-13T17:30:00Z","v":108,"vw":2.725},{"c":2.73,"h":2.73,"l":2.73,"n":25,"o":2.73,"t":"2026-10-13T18:00:00Z","v":1182,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-13T18:45:00Z","v":102,"vw":2.73},{"c":2.74,"h":2.745,"l":2.735,"n":64,"o":2.735,"t":"2026-10-13T19:30:00Z","v":11997,"vw":2.740089},{"c":2.75,"h":2.75,"l":2.74,"n":72,"o":2.74,"t":"2026-10-13T19:45:00Z","v":5042,"vw":2.742449},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-13T20:00:00Z","v":2869,"vw":2.74},{"c":2.74,"h":2.74,"l":2.72,"n":37,"o":2.72,"t":"2026-10-14T13:30:00Z","v":8490,"vw":2.724589},{"c":2.73,"h":2.745,"l":2.72,"n":100,"o":2.74,"t":"2026-10-14T13:45:00Z","v":11067,"vw":2.731008},{"c":2.715,"h":2.73,"l":2.712,"n":63,"o":2.712,"t":"2026-10-14T14:00:00Z","v":7003,"vw":2.719232},{"c":2.73,"h":2.73,"l":2.71,"n":88,"o":2.71,"t":"2026-10-14T14:15:00Z","v":7707,"vw":2.720157},{"c":2.71,"h":2.73,"l":2.71,"n":71,"o":2.72,"t":"2026-10-14T14:30:00Z","v":6652,"vw":2.718713},{"c":2.7,"h":2.72,"l":2.7,"n":59,"o":2.71,"t":"2026-10-14T14:45:00Z","v":5787,"vw":2.70754},{"c":2.72,"h":2.73,"l":2.69,"n":223,"o":2.7,"t":"2026-10-14T15:00:00Z","v":35778,"vw":2.708682},{"c":2.72,"h":2.72,"l":2.71,"n":7,"o":2.72,"t":"2026-10-14T15:15:00Z","v":427,"vw":2.716667},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-14T15:30:00Z","v":200,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":10,"o":2.72,"t":"2026-10-14T15:45:00Z","v":397,"vw":2.72},{"c":2.7,"h":2.71,"l":2.7,"n":126,"o":2.71,"t":"2026-10-14T16:15:00Z","v":20925,"vw":2.707928},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-14T16:30:00Z","v":172,"vw":2.695},{"c":2.71,"h":2.71,"l":2.69,"n":42,"o":2.695,"t":"2026-10-14T16:45:00Z","v":4760,"vw":2.695999},{"c":2.705,"h":2.705,"l":2.705,"n":5,"o":2.705,"t":"2026-10-14T17:00:00Z","v":269,"vw":2.705},{"c":2.705,"h":2.71,"l":2.705,"n":7,"o":2.705,"t":"2026-10-14T17:15:00Z","v":594,"vw":2.707033},{"c":2.72,"h":2.73,"l":2.71,"n":234,"o":2.71,"t":"2026-10-14T17:30:00Z","v":15890,"vw":2.717611},{"c":2.72,"h":2.72,"l":2.72,"n":36,"o":2.72,"t":"2026-10-14T17:45:00Z","v":2831,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":30,"o":2.72,"t":"2026-10-14T18:00:00Z","v":3152,"vw":2.72},{"c":2.71,"h":2.715,"l":2.71,"n":5,"o":2.715,"t":"2026-10-14T18:15:00Z","v":461,"vw":2.713381},{"c":2.72,"h":2.725,"l":2.715,"n":44,"o":2.715,"t":"2026-10-14T18:45:00Z","v":2175,"vw":2.72},{"c":2.73,"h":2.73,"l":2.715,"n":87,"o":2.715,"t":"2026-10-14T19:00:00Z","v":17875,"vw":2.723127},{"c":2.73,"h":2.73,"l":2.72,"n":39,"o":2.725,"t":"2026-10-14T19:15:00Z","v":7702,"vw":2.725072},{"c":2.72,"h":2.73,"l":2.715,"n":89,"o":2.725,"t":"2026-10-14T19:30:00Z","v":11813,"vw":2.722726},{"c":2.73,"h":2.73,"l":2.7116,"n":418,"o":2.72,"t":"2026-10-14T19:45:00Z","v":22246,"vw":2.722754},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-14T20:00:00Z","v":15050,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T13:15:00Z","v":100,"vw":2.71},{"c":2.72,"h":2.72,"l":2.665,"n":39,"o":2.71,"t":"2026-10-15T13:30:00Z","v":1865,"vw":2.704573},{"c":2.71,"h":2.72,"l":2.69,"n":69,"o":2.72,"t":"2026-10-15T13:45:00Z","v":8739,"vw":2.698877},{"c":2.71,"h":2.71,"l":2.7,"n":26,"o":2.7,"t":"2026-10-15T14:00:00Z","v":2469,"vw":2.702941},{"c":2.71,"h":2.71,"l":2.71,"n":18,"o":2.71,"t":"2026-10-15T14:15:00Z","v":1499,"vw":2.71},{"c":2.715,"h":2.715,"l":2.705,"n":31,"o":2.7099,"t":"2026-10-15T14:30:00Z","v":3872,"vw":2.709393},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T14:45:00Z","v":182,"vw":2.71},{"c":2.72,"h":2.73,"l":2.71,"n":7,"o":2.71,"t":"2026-10-15T15:00:00Z","v":614,"vw":2.717229},{"c":2.725,"h":2.73,"l":2.72,"n":9,"o":2.73,"t":"2026-10-15T15:15:00Z","v":1412,"vw":2.722154},{"c":2.725,"h":2.725,"l":2.725,"n":4,"o":2.725,"t":"2026-10-15T15:30:00Z","v":361,"vw":2.725},{"c":2.73,"h":2.735,"l":2.72,"n":45,"o":2.72,"t":"2026-10-15T15:45:00Z","v":5254,"vw":2.726604},{"c":2.73,"h":2.735,"l":2.73,"n":11,"o":2.735,"t":"2026-10-15T16:00:00Z","v":2064,"vw":2.731389},{"c":2.73,"h":2.73,"l":2.73,"n":13,"o":2.73,"t":"2026-10-15T16:15:00Z","v":1386,"vw":2.73},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-10-15T16:30:00Z","v":161,"vw":2.725},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.725},{"c":2.735,"h":2.735,"l":2.72,"n":13,"o":2.72,"t":"2026-10-15T17:00:00Z","v":5237,"vw":2.729016},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-15T17:15:00Z","v":200,"vw":2.735},{"c":2.735,"h":2.735,"l":2.735,"n":5,"o":2.735,"t":"2026-10-15T18:00:00Z","v":768,"vw":2.735},{"c":2.73,"h":2.7304,"l":2.73,"n":5,"o":2.7304,"t":"2026-10-15T18:15:00Z","v":1344,"vw":2.730265},{"c":2.74,"h":2.74,"l":2.735,"n":8,"o":2.735,"t":"2026-10-15T18:45:00Z","v":585,"vw":2.735996},{"c":2.735,"h":2.74,"l":2.735,"n":36,"o":2.74,"t":"2026-10-15T19:00:00Z","v":1330,"vw":2.738157},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-15T19:15:00Z","v":317,"vw":2.74},{"c":2.73,"h":2.735,"l":2.725,"n":84,"o":2.73,"t":"2026-10-15T19:30:00Z","v":9407,"vw":2.729753},{"c":2.73,"h":2.74,"l":2.72,"n":335,"o":2.73,"t":"2026-10-15T19:45:00Z","v":21643,"vw":2.729005},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-15T20:00:00Z","v":8464,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-15T20:30:00Z","v":309,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-16T14:00:00Z","v":163,"vw":2.73},{"c":2.71,"h":2.725,"l":2.69,"n":58,"o":2.725,"t":"2026-10-16T15:00:00Z","v":8965,"vw":2.702855},{"c":2.71,"h":2.72,"l":2.705,"n":12,"o":2.705,"t":"2026-10-16T15:15:00Z","v":1794,"vw":2.711871},{"c":2.705,"h":2.715,"l":2.7,"n":53,"o":2.7,"t":"2026-10-16T15:45:00Z","v":6739,"vw":2.703986},{"c":2.71,"h":2.715,"l":2.705,"n":68,"o":2.705,"t":"2026-10-16T16:00:00Z","v":5485,"vw":2.709472},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-16T16:15:00Z","v":110,"vw":2.715},{"c":2.71,"h":2.71,"l":2.705,"n":20,"o":2.71,"t":"2026-10-16T16:30:00Z","v":2978,"vw":2.709305},{"c":2.69,"h":2.7003,"l":2.69,"n":37,"o":2.7003,"t":"2026-10-16T17:15:00Z","v":4139,"vw":2.698963},{"c":2.695,"h":2.705,"l":2.695,"n":59,"o":2.695,"t":"2026-10-16T17:45:00Z","v":9487,"vw":2.697809},{"c":2.695,"h":2.705,"l":2.695,"n":27,"o":2.7,"t":"2026-10-16T18:00:00Z","v":4918,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-16T18:15:00Z","v":1005,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":69,"o":2.7,"t":"2026-10-16T18:45:00Z","v":7576,"vw":2.695412},{"c":2.71,"h":2.71,"l":2.695,"n":91,"o":2.7,"t":"2026-10-16T19:00:00Z","v":11258,"vw":2.700528},{"c":2.695,"h":2.7,"l":2.695,"n":16,"o":2.7,"t":"2026-10-16T19:15:00Z","v":1930,"vw":2.699203},{"c":2.72,"h":2.72,"l":2.7,"n":125,"o":2.7,"t":"2026-10-16T19:30:00Z","v":22541,"vw":2.701324},{"c":2.705,"h":2.71,"l":2.695,"n":215,"o":2.71,"t":"2026-10-16T19:45:00Z","v":29986,"vw":2.703852},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T20:00:00Z","v":10826,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T08:00:00Z","v":408,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-19T12:00:00Z","v":279,"vw":2.71},{"c":2.63,"h":2.72,"l":2.63,"n":5,"o":2.72,"t":"2026-10-19T13:30:00Z","v":377,"vw":2.675},{"c":2.69,"h":2.69,"l":2.68,"n":30,"o":2.69,"t":"2026-10-19T14:30:00Z","v":3650,"vw":2.687556},{"c":2.7,"h":2.71,"l":2.67,"n":477,"o":2.69,"t":"2026-10-19T14:45:00Z","v":48079,"vw":2.688138},{"c":2.705,"h":2.705,"l":2.7,"n":17,"o":2.7,"t":"2026-10-19T15:00:00Z","v":1933,"vw":2.70146},{"c":2.71,"h":2.71,"l":2.705,"n":12,"o":2.71,"t":"2026-10-19T15:15:00Z","v":805,"vw":2.707857},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T15:30:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T15:45:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T16:00:00Z","v":215,"vw":2.71},{"c":2.705,"h":2.71,"l":2.705,"n":3,"o":2.71,"t":"2026-10-19T16:15:00Z","v":230,"vw":2.70737},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T16:30:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-19T16:45:00Z","v":127,"vw":2.71},{"c":2.71,"h":2.71,"l":2.7,"n":28,"o":2.705,"t":"2026-10-19T18:15:00Z","v":3319,"vw":2.706608},{"c":2.71,"h":2.715,"l":2.7,"n":250,"o":2.7,"t":"2026-10-19T18:30:00Z","v":31462,"vw":2.707242},{"c":2.73,"h":2.74,"l":2.705,"n":214,"o":2.705,"t":"2026-10-19T18:45:00Z","v":44963,"vw":2.723905},{"c":2.73,"h":2.74,"l":2.73,"n":42,"o":2.73,"t":"2026-10-19T19:00:00Z","v":18439,"vw":2.735301},{"c":2.73,"h":2.73,"l":2.73,"n":18,"o":2.73,"t":"2026-10-19T19:15:00Z","v":580,"vw":2.73},{"c":2.73,"h":2.74,"l":2.72,"n":186,"o":2.725,"t":"2026-10-19T19:45:00Z","v":18462,"vw":2.729606},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-19T20:00:00Z","v":2087,"vw":2.73},{"c":2.72,"h":2.72,"l":2.63,"n":6,"o":2.72,"t":"2026-10-20T13:30:00Z","v":1435,"vw":2.678856},{"c":2.735,"h":2.75,"l":2.71,"n":16,"o":2.71,"t":"2026-10-20T13:45:00Z","v":4502,"vw":2.733909},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-20T14:00:00Z","v":1225,"vw":2.74},{"c":2.74,"h":2.74,"l":2.735,"n":23,"o":2.735,"t":"2026-10-20T14:15:00Z","v":1289,"vw":2.739378},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T14:30:00Z","v":168,"vw":2.74},{"c":2.741,"h":2.741,"l":2.74,"n":32,"o":2.74,"t":"2026-10-20T14:45:00Z","v":2829,"vw":2.740153},{"c":2.7402,"h":2.745,"l":2.7402,"n":4,"o":2.745,"t":"2026-10-20T15:00:00Z","v":1122,"vw":2.740629},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-20T15:15:00Z","v":218,"vw":2.74},{"c":2.74,"h":2.745,"l":2.73,"n":90,"o":2.745,"t":"2026-10-20T15:30:00Z","v":13409,"vw":2.738617},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-20T15:45:00Z","v":200,"vw":2.74},{"c":2.74,"h":2.745,"l":2.74,"n":3,"o":2.7402,"t":"2026-10-20T16:15:00Z","v":1394,"vw":2.740502},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T16:30:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-20T17:45:00Z","v":110,"vw":2.745},{"c":2.74,"h":2.745,"l":2.74,"n":45,"o":2.745,"t":"2026-10-20T18:30:00Z","v":2519,"vw":2.740261},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-20T19:15:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.745,"l":2.73,"n":131,"o":2.741,"t":"2026-10-20T19:30:00Z","v":14763,"vw":2.739763},{"c":2.745,"h":2.75,"l":2.74,"n":112,"o":2.745,"t":"2026-10-20T19:45:00Z","v":4567,"vw":2.744912},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-20T20:00:00Z","v":2352,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-21T13:30:00Z","v":293,"vw":2.75},{"c":2.74,"h":2.745,"l":2.72,"n":57,"o":2.72,"t":"2026-10-21T15:30:00Z","v":3351,"vw":2.73904},{"c":2.74,"h":2.745,"l":2.74,"n":25,"o":2.741,"t":"2026-10-21T15:45:00Z","v":2033,"vw":2.740662},{"c":2.741,"h":2.741,"l":2.741,"n":4,"o":2.741,"t":"2026-10-21T16:45:00Z","v":178,"vw":2.741},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-21T17:30:00Z","v":100,"vw":2.745},{"c":2.745,"h":2.75,"l":2.74,"n":41,"o":2.75,"t":"2026-10-21T18:15:00Z","v":1671,"vw":2.745352},{"c":2.74,"h":2.74,"l":2.73,"n":47,"o":2.74,"t":"2026-10-21T18:45:00Z","v":3941,"vw":2.737768},{"c":2.745,"h":2.745,"l":2.73,"n":43,"o":2.74,"t":"2026-10-21T19:00:00Z","v":7480,"vw":2.738565},{"c":2.745,"h":2.75,"l":2.745,"n":6,"o":2.75,"t":"2026-10-21T19:15:00Z","v":328,"vw":2.748361},{"c":2.74,"h":2.745,"l":2.74,"n":4,"o":2.74,"t":"2026-10-21T19:30:00Z","v":1300,"vw":2.740393},{"c":2.745,"h":2.75,"l":2.74,"n":52,"o":2.74,"t":"2026-10-21T19:45:00Z","v":4184,"vw":2.745383},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-21T20:00:00Z","v":3511,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T13:30:00Z","v":3296,"vw":2.73},{"c":2.74,"h":2.76,"l":2.73,"n":63,"o":2.73,"t":"2026-10-22T14:00:00Z","v":13871,"vw":2.746819},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T14:15:00Z","v":401,"vw":2.74},{"c":2.74,"h":2.7401,"l":2.74,"n":27,"o":2.74,"t":"2026-10-22T14:30:00Z","v":1442,"vw":2.740038},{"c":2.745,"h":2.745,"l":2.72,"n":101,"o":2.735,"t":"2026-10-22T14:45:00Z","v":16510,"vw":2.725601},{"c":2.735,"h":2.74,"l":2.735,"n":24,"o":2.74,"t":"2026-10-22T15:00:00Z","v":2960,"vw":2.739812},{"c":2.7407,"h":2.7407,"l":2.735,"n":8,"o":2.735,"t":"2026-10-22T15:15:00Z","v":1832,"vw":2.740116},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T15:45:00Z","v":108,"vw":2.74},{"c":2.74,"h":2.745,"l":2.74,"n":29,"o":2.745,"t":"2026-10-22T16:00:00Z","v":2656,"vw":2.740236},{"c":2.745,"h":2.745,"l":2.74,"n":47,"o":2.745,"t":"2026-10-22T16:30:00Z","v":3396,"vw":2.741781},{"c":2.745,"h":2.745,"l":2.74,"n":9,"o":2.74,"t":"2026-10-22T16:45:00Z","v":883,"vw":2.740833},{"c":2.745,"h":2.745,"l":2.735,"n":23,"o":2.74,"t":"2026-10-22T17:15:00Z","v":1609,"vw":2.740308},{"c":2.735,"h":2.7401,"l":2.735,"n":24,"o":2.74,"t":"2026-10-22T17:30:00Z","v":4193,"vw":2.739906},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-22T17:45:00Z","v":101,"vw":2.735},{"c":2.735,"h":2.735,"l":2.7311,"n":4,"o":2.7311,"t":"2026-10-22T18:00:00Z","v":513,"vw":2.73188},{"c":2.745,"h":2.75,"l":2.74,"n":10,"o":2.74,"t":"2026-10-22T18:15:00Z","v":1991,"vw":2.741022},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-22T18:30:00Z","v":129,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-22T18:45:00Z","v":700,"vw":2.74},{"c":2.75,"h":2.75,"l":2.745,"n":9,"o":2.75,"t":"2026-10-22T19:00:00Z","v":452,"vw":2.748333},{"c":2.785,"h":2.785,"l":2.745,"n":180,"o":2.75,"t":"2026-10-22T19:15:00Z","v":31246,"vw":2.759855},{"c":2.785,"h":2.79,"l":2.78,"n":34,"o":2.785,"t":"2026-10-22T19:30:00Z","v":5478,"vw":2.782598},{"c":2.795,"h":2.8,"l":2.78,"n":82,"o":2.79,"t":"2026-10-22T19:45:00Z","v":9563,"vw":2.785518},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-22T20:00:00Z","v":4562,"vw":2.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11288066227175854,"strike":5.524005518931321,"iv":1.8763354098635585,"gamma":0.15727187795976325,"theta":-0.006462188135050291,"vega":0.0017250895037944907,"rho":0.00023724746882158098,"breakevenPct":102.03893122591683},{"delta":0.2,"premium":0.1881676886363014,"strike":6.151397405302512,"iv":2.3999542252324324,"gamma":0.1478204200414018,"theta":-0.00979568599611035,"vega":0.0020502169157521175,"rho":0.0002880512896589953,"breakevenPct":127.2245553383087},{"delta":0.25,"premium":0.2634547150008442,"strike":6.778789291673702,"iv":2.923573040601306,"gamma":0.1383689621230404,"theta":-0.01312918385717041,"vega":0.0023753443277097436,"rho":0.00033885511049640954,"breakevenPct":152.41017945070058},{"delta":0.3,"premium":0.33874174136538704,"strike":7.406181178044893,"iv":3.4471918559701797,"gamma":0.12891750420467898,"theta":-0.016462681718230468,"vega":0.00270047173966737,"rho":0.00038965893133382384,"breakevenPct":177.59580356309243},{"delta":0.35,"premium":0.36050412082627803,"strike":6.9747939586860985,"iv":3.254949311072641,"gamma":0.16291310868369885,"theta":-0.015662733971639146,"vega":0.0027334299322199548,"rho":0.00048129094331242925,"breakevenPct":162.9139096599418},{"delta":0.4,"premium":0.3728551944080779,"strike":6.357240279596104,"iv":2.936835964250581,"gamma":0.20454806470306142,"theta":-0.014135997293245666,"vega":0.002715015644030615,"rho":0.0005801018274097321,"breakevenPct":141.22206000014987},{"delta":0.45,"premium":0.3852062679898778,"strike":5.73968660050611,"iv":2.618722617428522,"gamma":0.24618302072242398,"theta":-0.012609260614852187,"vega":0.0026966013558412756,"rho":0.0006789127115070348,"breakevenPct":119.53021034035797},{"delta":0.5,"premium":0.39755734157167766,"strike":5.1221329214161155,"iv":2.300609270606463,"gamma":0.28781797674178655,"theta":-0.01108252393645871,"vega":0.002678187067651936,"rho":0.0007777235956043375,"breakevenPct":97.83836068056607},{"delta":0.55,"premium":0.40990841515347753,"strike":4.5045792423261215,"iv":1.9824959237844038,"gamma":0.3294529327611491,"theta":-0.009555787258065232,"vega":0.0026597727794625964,"rho":0.0008765344797016403,"breakevenPct":76.14651102077414},{"delta":0.6,"premium":0.4222594887352774,"strike":3.887025563236128,"iv":1.6643825769623453,"gamma":0.3710878887805116,"theta":-0.008029050579671754,"vega":0.002641358491273257,"rho":0.0009753453637989429,"breakevenPct":54.45466136098227},{"delta":0.65,"premium":0.4346105623170773,"strike":3.2694718841461325,"iv":1.3462692301402859,"gamma":0.4127228447998742,"theta":-0.006502313901278275,"vega":0.002622944203083917,"rho":0.0010741562478962458,"breakevenPct":32.762811701190344},{"delta":0.7,"premium":0.44696163589887716,"strike":2.6519182050561394,"iv":1.028155883318227,"gamma":0.4543578008192367,"theta":-0.0049755772228847975,"vega":0.0026045299148945776,"rho":0.0011729671319935483,"breakevenPct":11.070962041398445}],"put":[{"delta":0.3,"premium":0.464940473859904,"strike":2.8475623560570513,"iv":1.0982192465492786,"gamma":0.5021612709722694,"theta":-0.005122839673683411,"vega":0.0026022351579925536,"rho":-0.0010366072050242276,"breakevenPct":14.601366229492928},{"delta":0.35,"premium":0.8959111239400247,"strike":3.258010594228595,"iv":1.5226222568954246,"gamma":0.4353144808765366,"theta":-0.007450816145490591,"vega":0.0026936905208626584,"rho":-0.0014846598475369277,"breakevenPct":15.33693654879677},{"delta":0.4,"premium":1.3268817740201462,"strike":3.6684588324001393,"iv":1.9470252672415713,"gamma":0.3684676907808039,"theta":-0.009778792617297773,"vega":0.0027851458837327633,"rho":-0.0019327124900496283,"breakevenPct":16.07250686810061},{"delta":0.45,"premium":1.7578524241002669,"strike":4.078907070571683,"iv":2.371428277587717,"gamma":0.30162090068507114,"theta":-0.012106769089104954,"vega":0.002876601246602868,"rho":-0.0023807651325623283,"breakevenPct":16.808077187404454},{"delta":0.5,"premium":2.1888230741803874,"strike":4.489355308743226,"iv":2.7958312879338636,"gamma":0.23477411058933845,"theta":-0.014434745560912133,"vega":0.0029680566094729727,"rho":-0.0028288177750750284,"breakevenPct":17.543647506708297},{"delta":0.55,"premium":2.619793724260509,"strike":4.89980354691477,"iv":3.22023429828001,"gamma":0.1679273204936057,"theta":-0.016762722032719318,"vega":0.0030595119723430776,"rho":-0.003276870417587729,"breakevenPct":18.279217826012136},{"delta":0.6,"premium":4.002534718171572,"strike":6.317046101207806,"iv":3.6451385855252805,"gamma":0.13617003986194948,"theta":-0.01838277978336965,"vega":0.0030083232629821164,"rho":-0.004475597910158325,"breakevenPct":17.042602758557923}]},"raw":{"call":[{"delta":0.15,"premium":0.11288066227175854,"strike":5.524005518931321,"iv":1.8763354098635585,"gamma":0.15727187795976325,"theta":-0.006462188135050291,"vega":0.0017250895037944907,"rho":0.00023724746882158098,"breakevenPct":102.03893122591683},{"delta":0.2,"premium":0.1881676886363014,"strike":6.151397405302512,"iv":2.3999542252324324,"gamma":0.1478204200414018,"theta":-0.00979568599611035,"vega":0.0020502169157521175,"rho":0.0002880512896589953,"breakevenPct":127.2245553383087},{"delta":0.25,"premium":0.2634547150008442,"strike":6.778789291673702,"iv":2.923573040601306,"gamma":0.1383689621230404,"theta":-0.01312918385717041,"vega":0.0023753443277097436,"rho":0.00033885511049640954,"breakevenPct":152.41017945070058},{"delta":0.3,"premium":0.33874174136538704,"strike":7.406181178044893,"iv":3.4471918559701797,"gamma":0.12891750420467898,"theta":-0.016462681718230468,"vega":0.00270047173966737,"rho":0.00038965893133382384,"breakevenPct":177.59580356309243},{"delta":0.35,"premium":0.36050412082627803,"strike":6.9747939586860985,"iv":3.254949311072641,"gamma":0.16291310868369885,"theta":-0.015662733971639146,"vega":0.0027334299322199548,"rho":0.00048129094331242925,"breakevenPct":162.9139096599418},{"delta":0.4,"premium":0.3728551944080779,"strike":6.357240279596104,"iv":2.936835964250581,"gamma":0.20454806470306142,"theta":-0.014135997293245666,"vega":0.002715015644030615,"rho":0.0005801018274097321,"breakevenPct":141.22206000014987},{"delta":0.45,"premium":0.3852062679898778,"strike":5.73968660050611,"iv":2.618722617428522,"gamma":0.24618302072242398,"theta":-0.012609260614852187,"vega":0.0026966013558412756,"rho":0.0006789127115070348,"breakevenPct":119.53021034035797},{"delta":0.5,"premium":0.39755734157167766,"strike":5.1221329214161155,"iv":2.300609270606463,"gamma":0.28781797674178655,"theta":-0.01108252393645871,"vega":0.002678187067651936,"rho":0.0007777235956043375,"breakevenPct":97.83836068056607},{"delta":0.55,"premium":0.40990841515347753,"strike":4.5045792423261215,"iv":1.9824959237844038,"gamma":0.3294529327611491,"theta":-0.009555787258065232,"vega":0.0026597727794625964,"rho":0.0008765344797016403,"breakevenPct":76.14651102077414},{"delta":0.6,"premium":0.4222594887352774,"strike":3.887025563236128,"iv":1.6643825769623453,"gamma":0.3710878887805116,"theta":-0.008029050579671754,"vega":0.002641358491273257,"rho":0.0009753453637989429,"breakevenPct":54.45466136098227},{"delta":0.65,"premium":0.4346105623170773,"strike":3.2694718841461325,"iv":1.3462692301402859,"gamma":0.4127228447998742,"theta":-0.006502313901278275,"vega":0.002622944203083917,"rho":0.0010741562478962458,"breakevenPct":32.762811701190344},{"delta":0.7,"premium":0.44696163589887716,"strike":2.6519182050561394,"iv":1.028155883318227,"gamma":0.4543578008192367,"theta":-0.0049755772228847975,"vega":0.0026045299148945776,"rho":0.0011729671319935483,"breakevenPct":11.070962041398445}],"put":[{"delta":0.3,"premium":0.464940473859904,"strike":2.8475623560570513,"iv":1.0982192465492786,"gamma":0.5021612709722694,"theta":-0.005122839673683411,"vega":0.0026022351579925536,"rho":-0.0010366072050242276,"breakevenPct":14.601366229492928},{"delta":0.35,"premium":0.8959111239400247,"strike":3.258010594228595,"iv":1.5226222568954246,"gamma":0.4353144808765366,"theta":-0.007450816145490591,"vega":0.0026936905208626584,"rho":-0.0014846598475369277,"breakevenPct":15.33693654879677},{"delta":0.4,"premium":1.3268817740201462,"strike":3.6684588324001393,"iv":1.9470252672415713,"gamma":0.3684676907808039,"theta":-0.009778792617297773,"vega":0.0027851458837327633,"rho":-0.0019327124900496283,"breakevenPct":16.07250686810061},{"delta":0.45,"premium":1.7578524241002669,"strike":4.078907070571683,"iv":2.371428277587717,"gamma":0.30162090068507114,"theta":-0.012106769089104954,"vega":0.002876601246602868,"rho":-0.0023807651325623283,"breakevenPct":16.808077187404454},{"delta":0.5,"premium":2.1888230741803874,"strike":4.489355308743226,"iv":2.7958312879338636,"gamma":0.23477411058933845,"theta":-0.014434745560912133,"vega":0.0029680566094729727,"rho":-0.0028288177750750284,"breakevenPct":17.543647506708297},{"delta":0.55,"premium":2.619793724260509,"strike":4.89980354691477,"iv":3.22023429828001,"gamma":0.1679273204936057,"theta":-0.016762722032719318,"vega":0.0030595119723430776,"rho":-0.003276870417587729,"breakevenPct":18.279217826012136},{"delta":0.6,"premium":4.002534718171572,"strike":6.317046101207806,"iv":3.6451385855252805,"gamma":0.13617003986194948,"theta":-0.01838277978336965,"vega":0.0030083232629821164,"rho":-0.004475597910158325,"breakevenPct":17.042602758557923}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}