{"symbol":"HLLY","url":"https://intraalpha.com/companies/HLLY","capturedAt":"2026-10-23T00:20:33.542Z","state":"ready","quote":{"symbol":"HLLY","last_price":2.6,"prev_close":2.49,"regular_close":2.6,"change":0.11,"change_pct":4.4177,"regular_change":0.11,"regular_change_pct":4.4177,"extended_change":0,"extended_change_pct":0,"bid":2.25,"ask":2.76,"bid_size":100,"ask_size":800,"volume":726201,"vwap":2.570754,"open":2.46,"high":2.6,"low":2.45,"close":2.6,"trade_count":3571,"last_trade_at":"2026-10-22T23:00:00.003436295Z","last_quote_at":"2026-10-23T00:00:00.274550353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:28.854938962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HLLY","fetched_at":"2026-10-23T00:20:33.065017+00:00","name":"Holley Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Holley Inc. designs, manufactures, and markets automotive aftermarket products for auto and truck enthusiasts in the United States, Canada, Europe, and China. The company is headquartered in Bowling Green, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":301873000,"ebitda":112025000,"pe_ratio":31.12,"peg_ratio":0.245,"book_value":3.778,"dividend_per_share":null,"dividend_yield":null,"eps":0.08,"revenue_ttm":613146000,"gross_profit_ttm":263869000,"profit_margin":0.0168,"operating_margin_ttm":0.185,"return_on_assets_ttm":0.0474,"return_on_equity_ttm":0.0233,"quarterly_earnings_growth":2,"quarterly_revenue_growth":0.032,"analyst_target_price":4.579,"analyst_number":1,"beta":1.391,"fifty_two_week_high":4.48,"fifty_two_week_low":2.25,"fifty_day_ma":2.7,"two_hundred_day_ma":3.058,"shares_outstanding":121234000,"forward_pe":5.51,"price_to_sales":0.492,"price_to_book":0.668,"ev_to_revenue":1.248,"ev_to_ebitda":8.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:33.065017+00:00"},"optionObservedAt":"2026-10-22T19:58:20.842Z","bars":[{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-16T08:30:00Z","v":352,"vw":2.6},{"c":2.63,"h":2.64,"l":2.62,"n":61,"o":2.63,"t":"2026-10-16T13:30:00Z","v":20466,"vw":2.629295},{"c":2.61,"h":2.63,"l":2.61,"n":68,"o":2.63,"t":"2026-10-16T13:35:00Z","v":8986,"vw":2.619448},{"c":2.615,"h":2.615,"l":2.595,"n":87,"o":2.605,"t":"2026-10-16T13:40:00Z","v":10648,"vw":2.6045},{"c":2.62,"h":2.62,"l":2.61,"n":36,"o":2.615,"t":"2026-10-16T13:45:00Z","v":5468,"vw":2.616061},{"c":2.615,"h":2.625,"l":2.615,"n":32,"o":2.625,"t":"2026-10-16T13:50:00Z","v":5372,"vw":2.620793},{"c":2.64,"h":2.645,"l":2.62,"n":66,"o":2.62,"t":"2026-10-16T13:55:00Z","v":16550,"vw":2.63543},{"c":2.625,"h":2.64,"l":2.625,"n":24,"o":2.635,"t":"2026-10-16T14:00:00Z","v":3496,"vw":2.631401},{"c":2.615,"h":2.625,"l":2.615,"n":35,"o":2.625,"t":"2026-10-16T14:05:00Z","v":5156,"vw":2.618215},{"c":2.605,"h":2.615,"l":2.6,"n":24,"o":2.615,"t":"2026-10-16T14:10:00Z","v":2971,"vw":2.609357},{"c":2.605,"h":2.61,"l":2.605,"n":19,"o":2.61,"t":"2026-10-16T14:15:00Z","v":1223,"vw":2.606212},{"c":2.615,"h":2.615,"l":2.61,"n":26,"o":2.61,"t":"2026-10-16T14:20:00Z","v":3555,"vw":2.610633},{"c":2.615,"h":2.615,"l":2.615,"n":25,"o":2.615,"t":"2026-10-16T14:25:00Z","v":1983,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":33,"o":2.615,"t":"2026-10-16T14:30:00Z","v":1994,"vw":2.615},{"c":2.605,"h":2.615,"l":2.6,"n":20,"o":2.615,"t":"2026-10-16T14:35:00Z","v":3458,"vw":2.606629},{"c":2.595,"h":2.605,"l":2.59,"n":32,"o":2.605,"t":"2026-10-16T14:40:00Z","v":4691,"vw":2.599804},{"c":2.605,"h":2.605,"l":2.595,"n":34,"o":2.595,"t":"2026-10-16T14:45:00Z","v":8024,"vw":2.597787},{"c":2.605,"h":2.605,"l":2.6012,"n":12,"o":2.605,"t":"2026-10-16T14:50:00Z","v":1825,"vw":2.604079},{"c":2.605,"h":2.605,"l":2.605,"n":13,"o":2.605,"t":"2026-10-16T14:55:00Z","v":1986,"vw":2.605},{"c":2.615,"h":2.62,"l":2.61,"n":38,"o":2.61,"t":"2026-10-16T15:00:00Z","v":3836,"vw":2.612004},{"c":2.61,"h":2.615,"l":2.61,"n":37,"o":2.61,"t":"2026-10-16T15:05:00Z","v":2519,"vw":2.610471},{"c":2.605,"h":2.61,"l":2.595,"n":69,"o":2.6,"t":"2026-10-16T15:10:00Z","v":9898,"vw":2.60026},{"c":2.6,"h":2.6,"l":2.6,"n":15,"o":2.6,"t":"2026-10-16T15:15:00Z","v":3427,"vw":2.6},{"c":2.59,"h":2.5988,"l":2.59,"n":13,"o":2.5988,"t":"2026-10-16T15:20:00Z","v":1816,"vw":2.595446},{"c":2.595,"h":2.6,"l":2.59,"n":14,"o":2.59,"t":"2026-10-16T15:25:00Z","v":1250,"vw":2.595},{"c":2.585,"h":2.595,"l":2.585,"n":26,"o":2.595,"t":"2026-10-16T15:30:00Z","v":3634,"vw":2.589511},{"c":2.575,"h":2.585,"l":2.575,"n":32,"o":2.585,"t":"2026-10-16T15:35:00Z","v":2971,"vw":2.578453},{"c":2.565,"h":2.575,"l":2.565,"n":23,"o":2.57,"t":"2026-10-16T15:40:00Z","v":1608,"vw":2.570399},{"c":2.575,"h":2.575,"l":2.56,"n":42,"o":2.56,"t":"2026-10-16T15:45:00Z","v":5647,"vw":2.569022},{"c":2.58,"h":2.58,"l":2.57,"n":15,"o":2.575,"t":"2026-10-16T15:50:00Z","v":1637,"vw":2.575724},{"c":2.57,"h":2.575,"l":2.57,"n":16,"o":2.57,"t":"2026-10-16T15:55:00Z","v":1828,"vw":2.570586},{"c":2.555,"h":2.58,"l":2.555,"n":131,"o":2.565,"t":"2026-10-16T16:00:00Z","v":20387,"vw":2.570151},{"c":2.57,"h":2.57,"l":2.56,"n":23,"o":2.56,"t":"2026-10-16T16:05:00Z","v":2945,"vw":2.560593},{"c":2.565,"h":2.565,"l":2.565,"n":5,"o":2.565,"t":"2026-10-16T16:10:00Z","v":773,"vw":2.565},{"c":2.595,"h":2.595,"l":2.565,"n":160,"o":2.565,"t":"2026-10-16T16:15:00Z","v":37759,"vw":2.579955},{"c":2.595,"h":2.595,"l":2.59,"n":23,"o":2.595,"t":"2026-10-16T16:20:00Z","v":2426,"vw":2.594771},{"c":2.6,"h":2.605,"l":2.595,"n":33,"o":2.595,"t":"2026-10-16T16:25:00Z","v":3965,"vw":2.601438},{"c":2.595,"h":2.605,"l":2.595,"n":19,"o":2.605,"t":"2026-10-16T16:30:00Z","v":2650,"vw":2.597873},{"c":2.595,"h":2.595,"l":2.59,"n":9,"o":2.595,"t":"2026-10-16T16:35:00Z","v":1285,"vw":2.594591},{"c":2.595,"h":2.6,"l":2.595,"n":11,"o":2.6,"t":"2026-10-16T16:40:00Z","v":2894,"vw":2.595772},{"c":2.6,"h":2.605,"l":2.6,"n":52,"o":2.6,"t":"2026-10-16T16:45:00Z","v":5457,"vw":2.60053},{"c":2.595,"h":2.595,"l":2.595,"n":20,"o":2.595,"t":"2026-10-16T16:50:00Z","v":5036,"vw":2.595},{"c":2.5901,"h":2.595,"l":2.59,"n":25,"o":2.595,"t":"2026-10-16T16:55:00Z","v":4314,"vw":2.59416},{"c":2.585,"h":2.595,"l":2.585,"n":25,"o":2.595,"t":"2026-10-16T17:00:00Z","v":3750,"vw":2.589109},{"c":2.585,"h":2.585,"l":2.585,"n":8,"o":2.585,"t":"2026-10-16T17:05:00Z","v":810,"vw":2.585},{"c":2.58,"h":2.585,"l":2.58,"n":13,"o":2.585,"t":"2026-10-16T17:10:00Z","v":979,"vw":2.583658},{"c":2.585,"h":2.585,"l":2.585,"n":6,"o":2.585,"t":"2026-10-16T17:15:00Z","v":782,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":11,"o":2.585,"t":"2026-10-16T17:20:00Z","v":685,"vw":2.585},{"c":2.595,"h":2.595,"l":2.59,"n":59,"o":2.59,"t":"2026-10-16T17:25:00Z","v":9468,"vw":2.591117},{"c":2.59,"h":2.595,"l":2.59,"n":32,"o":2.595,"t":"2026-10-16T17:30:00Z","v":10282,"vw":2.594758},{"c":2.585,"h":2.595,"l":2.585,"n":48,"o":2.595,"t":"2026-10-16T17:35:00Z","v":10278,"vw":2.592893},{"c":2.5988,"h":2.5988,"l":2.59,"n":44,"o":2.59,"t":"2026-10-16T17:40:00Z","v":6920,"vw":2.590843},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-16T17:45:00Z","v":219,"vw":2.595},{"c":2.59,"h":2.595,"l":2.59,"n":40,"o":2.59,"t":"2026-10-16T17:50:00Z","v":5705,"vw":2.59066},{"c":2.59,"h":2.59,"l":2.58,"n":17,"o":2.585,"t":"2026-10-16T17:55:00Z","v":1662,"vw":2.58875},{"c":2.575,"h":2.585,"l":2.575,"n":40,"o":2.585,"t":"2026-10-16T18:00:00Z","v":5405,"vw":2.579482},{"c":2.575,"h":2.575,"l":2.5712,"n":7,"o":2.575,"t":"2026-10-16T18:05:00Z","v":790,"vw":2.574097},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-16T18:10:00Z","v":1017,"vw":2.575},{"c":2.575,"h":2.585,"l":2.57,"n":82,"o":2.58,"t":"2026-10-16T18:15:00Z","v":10962,"vw":2.5805},{"c":2.57,"h":2.575,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T18:20:00Z","v":603,"vw":2.5725},{"c":2.535,"h":2.575,"l":2.535,"n":94,"o":2.575,"t":"2026-10-16T18:25:00Z","v":21179,"vw":2.557204},{"c":2.525,"h":2.535,"l":2.525,"n":131,"o":2.535,"t":"2026-10-16T18:30:00Z","v":33385,"vw":2.526936},{"c":2.535,"h":2.535,"l":2.525,"n":61,"o":2.525,"t":"2026-10-16T18:35:00Z","v":13839,"vw":2.529959},{"c":2.5399,"h":2.5399,"l":2.53,"n":6,"o":2.53,"t":"2026-10-16T18:40:00Z","v":582,"vw":2.536185},{"c":2.52,"h":2.53,"l":2.515,"n":51,"o":2.53,"t":"2026-10-16T18:45:00Z","v":7910,"vw":2.524536},{"c":2.52,"h":2.525,"l":2.52,"n":20,"o":2.52,"t":"2026-10-16T18:50:00Z","v":862,"vw":2.521661},{"c":2.525,"h":2.5299,"l":2.52,"n":24,"o":2.525,"t":"2026-10-16T18:55:00Z","v":3076,"vw":2.523265},{"c":2.525,"h":2.525,"l":2.52,"n":29,"o":2.52,"t":"2026-10-16T19:00:00Z","v":3166,"vw":2.523671},{"c":2.525,"h":2.53,"l":2.52,"n":19,"o":2.52,"t":"2026-10-16T19:05:00Z","v":959,"vw":2.524443},{"c":2.525,"h":2.525,"l":2.52,"n":12,"o":2.525,"t":"2026-10-16T19:10:00Z","v":1309,"vw":2.524548},{"c":2.535,"h":2.54,"l":2.525,"n":62,"o":2.525,"t":"2026-10-16T19:15:00Z","v":7726,"vw":2.530662},{"c":2.535,"h":2.535,"l":2.535,"n":17,"o":2.535,"t":"2026-10-16T19:20:00Z","v":773,"vw":2.535},{"c":2.53,"h":2.535,"l":2.53,"n":10,"o":2.535,"t":"2026-10-16T19:25:00Z","v":1092,"vw":2.53428},{"c":2.525,"h":2.535,"l":2.525,"n":56,"o":2.53,"t":"2026-10-16T19:30:00Z","v":7610,"vw":2.527754},{"c":2.515,"h":2.525,"l":2.515,"n":50,"o":2.525,"t":"2026-10-16T19:35:00Z","v":5162,"vw":2.518603},{"c":2.515,"h":2.515,"l":2.51,"n":50,"o":2.515,"t":"2026-10-16T19:40:00Z","v":4519,"vw":2.514444},{"c":2.515,"h":2.515,"l":2.515,"n":33,"o":2.515,"t":"2026-10-16T19:45:00Z","v":4516,"vw":2.515},{"c":2.515,"h":2.525,"l":2.51,"n":180,"o":2.52,"t":"2026-10-16T19:50:00Z","v":34610,"vw":2.521871},{"c":2.49,"h":2.53,"l":2.485,"n":614,"o":2.51,"t":"2026-10-16T19:55:00Z","v":159426,"vw":2.50319},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-16T20:00:00Z","v":470843,"vw":2.49},{"c":2.5,"h":2.5,"l":2.49,"n":6,"o":2.49,"t":"2026-10-19T08:30:00Z","v":1110,"vw":2.49813},{"c":2.48,"h":2.52,"l":2.48,"n":33,"o":2.52,"t":"2026-10-19T13:30:00Z","v":6405,"vw":2.508868},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-19T13:35:00Z","v":1100,"vw":2.485},{"c":2.45,"h":2.48,"l":2.45,"n":36,"o":2.48,"t":"2026-10-19T13:40:00Z","v":5169,"vw":2.462672},{"c":2.45,"h":2.454,"l":2.44,"n":20,"o":2.44,"t":"2026-10-19T13:45:00Z","v":1973,"vw":2.445601},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-19T13:50:00Z","v":112,"vw":2.45},{"c":2.44,"h":2.45,"l":2.44,"n":9,"o":2.45,"t":"2026-10-19T13:55:00Z","v":6787,"vw":2.448266},{"c":2.475,"h":2.475,"l":2.445,"n":54,"o":2.445,"t":"2026-10-19T14:00:00Z","v":7075,"vw":2.460116},{"c":2.48,"h":2.48,"l":2.475,"n":11,"o":2.475,"t":"2026-10-19T14:05:00Z","v":451,"vw":2.478279},{"c":2.48,"h":2.48,"l":2.48,"n":27,"o":2.48,"t":"2026-10-19T14:10:00Z","v":2515,"vw":2.48},{"c":2.485,"h":2.495,"l":2.48,"n":84,"o":2.485,"t":"2026-10-19T14:15:00Z","v":14941,"vw":2.489002},{"c":2.485,"h":2.485,"l":2.485,"n":21,"o":2.485,"t":"2026-10-19T14:20:00Z","v":1525,"vw":2.485},{"c":2.485,"h":2.485,"l":2.485,"n":7,"o":2.485,"t":"2026-10-19T14:25:00Z","v":221,"vw":2.485},{"c":2.485,"h":2.485,"l":2.485,"n":14,"o":2.485,"t":"2026-10-19T14:30:00Z","v":660,"vw":2.485},{"c":2.495,"h":2.495,"l":2.485,"n":32,"o":2.485,"t":"2026-10-19T14:35:00Z","v":3446,"vw":2.490424},{"c":2.485,"h":2.49,"l":2.485,"n":37,"o":2.49,"t":"2026-10-19T14:40:00Z","v":2896,"vw":2.489762},{"c":2.49,"h":2.49,"l":2.49,"n":14,"o":2.49,"t":"2026-10-19T14:45:00Z","v":2891,"vw":2.49},{"c":2.485,"h":2.485,"l":2.485,"n":8,"o":2.485,"t":"2026-10-19T14:55:00Z","v":592,"vw":2.485},{"c":2.48,"h":2.485,"l":2.48,"n":9,"o":2.485,"t":"2026-10-19T15:05:00Z","v":627,"vw":2.481064},{"c":2.52,"h":2.52,"l":2.49,"n":62,"o":2.49,"t":"2026-10-19T15:10:00Z","v":39176,"vw":2.502026},{"c":2.515,"h":2.5188,"l":2.515,"n":24,"o":2.515,"t":"2026-10-19T15:15:00Z","v":1587,"vw":2.5156},{"c":2.515,"h":2.515,"l":2.515,"n":13,"o":2.515,"t":"2026-10-19T15:20:00Z","v":1145,"vw":2.515},{"c":2.515,"h":2.5158,"l":2.515,"n":38,"o":2.515,"t":"2026-10-19T15:25:00Z","v":2867,"vw":2.515607},{"c":2.52,"h":2.52,"l":2.515,"n":9,"o":2.515,"t":"2026-10-19T15:30:00Z","v":602,"vw":2.51875},{"c":2.52,"h":2.52,"l":2.515,"n":26,"o":2.515,"t":"2026-10-19T15:35:00Z","v":1747,"vw":2.515739},{"c":2.515,"h":2.515,"l":2.515,"n":9,"o":2.515,"t":"2026-10-19T15:40:00Z","v":387,"vw":2.515},{"c":2.52,"h":2.52,"l":2.515,"n":6,"o":2.515,"t":"2026-10-19T15:45:00Z","v":255,"vw":2.5175},{"c":2.515,"h":2.52,"l":2.515,"n":16,"o":2.515,"t":"2026-10-19T15:50:00Z","v":1344,"vw":2.515447},{"c":2.51,"h":2.52,"l":2.505,"n":71,"o":2.52,"t":"2026-10-19T15:55:00Z","v":7005,"vw":2.510256},{"c":2.505,"h":2.51,"l":2.505,"n":69,"o":2.51,"t":"2026-10-19T16:00:00Z","v":6111,"vw":2.509214},{"c":2.505,"h":2.505,"l":2.505,"n":14,"o":2.505,"t":"2026-10-19T16:05:00Z","v":471,"vw":2.505},{"c":2.505,"h":2.5088,"l":2.505,"n":10,"o":2.5088,"t":"2026-10-19T16:10:00Z","v":255,"vw":2.507041},{"c":2.525,"h":2.535,"l":2.505,"n":144,"o":2.505,"t":"2026-10-19T16:15:00Z","v":23572,"vw":2.515786},{"c":2.525,"h":2.525,"l":2.515,"n":46,"o":2.52,"t":"2026-10-19T16:25:00Z","v":5934,"vw":2.51884},{"c":2.535,"h":2.535,"l":2.52,"n":255,"o":2.525,"t":"2026-10-19T16:30:00Z","v":40948,"vw":2.525725},{"c":2.555,"h":2.56,"l":2.535,"n":67,"o":2.535,"t":"2026-10-19T16:35:00Z","v":11813,"vw":2.545806},{"c":2.5471,"h":2.55,"l":2.545,"n":43,"o":2.55,"t":"2026-10-19T16:40:00Z","v":8600,"vw":2.547504},{"c":2.555,"h":2.555,"l":2.545,"n":28,"o":2.545,"t":"2026-10-19T16:45:00Z","v":2190,"vw":2.548836},{"c":2.555,"h":2.555,"l":2.555,"n":11,"o":2.555,"t":"2026-10-19T16:50:00Z","v":599,"vw":2.555},{"c":2.535,"h":2.555,"l":2.535,"n":77,"o":2.555,"t":"2026-10-19T16:55:00Z","v":17347,"vw":2.542927},{"c":2.535,"h":2.535,"l":2.535,"n":20,"o":2.535,"t":"2026-10-19T17:00:00Z","v":1324,"vw":2.535},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-19T17:05:00Z","v":328,"vw":2.54},{"c":2.535,"h":2.54,"l":2.535,"n":16,"o":2.535,"t":"2026-10-19T17:10:00Z","v":665,"vw":2.536529},{"c":2.535,"h":2.535,"l":2.535,"n":11,"o":2.535,"t":"2026-10-19T17:15:00Z","v":1396,"vw":2.535},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-19T17:20:00Z","v":201,"vw":2.54},{"c":2.52,"h":2.545,"l":2.52,"n":138,"o":2.54,"t":"2026-10-19T17:25:00Z","v":34802,"vw":2.534984},{"c":2.515,"h":2.515,"l":2.515,"n":17,"o":2.515,"t":"2026-10-19T17:30:00Z","v":1079,"vw":2.515},{"c":2.511,"h":2.515,"l":2.505,"n":72,"o":2.515,"t":"2026-10-19T17:35:00Z","v":11052,"vw":2.510249},{"c":2.52,"h":2.525,"l":2.515,"n":41,"o":2.515,"t":"2026-10-19T17:40:00Z","v":5874,"vw":2.519101},{"c":2.505,"h":2.51,"l":2.505,"n":17,"o":2.51,"t":"2026-10-19T17:45:00Z","v":2132,"vw":2.508947},{"c":2.51,"h":2.51,"l":2.505,"n":6,"o":2.505,"t":"2026-10-19T17:50:00Z","v":1098,"vw":2.5055},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-19T17:55:00Z","v":450,"vw":2.51},{"c":2.51,"h":2.51,"l":2.505,"n":6,"o":2.505,"t":"2026-10-19T18:00:00Z","v":1439,"vw":2.505356},{"c":2.51,"h":2.51,"l":2.51,"n":10,"o":2.51,"t":"2026-10-19T18:05:00Z","v":473,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-19T18:10:00Z","v":269,"vw":2.51},{"c":2.505,"h":2.51,"l":2.505,"n":11,"o":2.51,"t":"2026-10-19T18:15:00Z","v":544,"vw":2.508741},{"c":2.505,"h":2.51,"l":2.505,"n":17,"o":2.51,"t":"2026-10-19T18:20:00Z","v":859,"vw":2.507388},{"c":2.51,"h":2.51,"l":2.505,"n":21,"o":2.505,"t":"2026-10-19T18:25:00Z","v":2162,"vw":2.50639},{"c":2.51,"h":2.51,"l":2.51,"n":11,"o":2.51,"t":"2026-10-19T18:30:00Z","v":578,"vw":2.51},{"c":2.51,"h":2.51,"l":2.505,"n":14,"o":2.51,"t":"2026-10-19T18:35:00Z","v":582,"vw":2.508623},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-19T18:40:00Z","v":202,"vw":2.51},{"c":2.51,"h":2.51,"l":2.505,"n":23,"o":2.505,"t":"2026-10-19T18:45:00Z","v":5701,"vw":2.507496},{"c":2.505,"h":2.51,"l":2.505,"n":23,"o":2.51,"t":"2026-10-19T18:50:00Z","v":5572,"vw":2.505282},{"c":2.505,"h":2.51,"l":2.505,"n":37,"o":2.505,"t":"2026-10-19T18:55:00Z","v":1690,"vw":2.5055},{"c":2.51,"h":2.51,"l":2.505,"n":38,"o":2.51,"t":"2026-10-19T19:00:00Z","v":3900,"vw":2.506006},{"c":2.51,"h":2.51,"l":2.51,"n":19,"o":2.51,"t":"2026-10-19T19:05:00Z","v":1041,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":21,"o":2.51,"t":"2026-10-19T19:10:00Z","v":1141,"vw":2.51},{"c":2.51,"h":2.51,"l":2.5009,"n":37,"o":2.51,"t":"2026-10-19T19:15:00Z","v":4208,"vw":2.505063},{"c":2.515,"h":2.52,"l":2.51,"n":78,"o":2.51,"t":"2026-10-19T19:20:00Z","v":14170,"vw":2.513007},{"c":2.52,"h":2.52,"l":2.515,"n":54,"o":2.515,"t":"2026-10-19T19:25:00Z","v":2991,"vw":2.515682},{"c":2.485,"h":2.52,"l":2.485,"n":191,"o":2.515,"t":"2026-10-19T19:30:00Z","v":28141,"vw":2.50206},{"c":2.5,"h":2.5,"l":2.49,"n":108,"o":2.49,"t":"2026-10-19T19:35:00Z","v":10827,"vw":2.493629},{"c":2.5,"h":2.5,"l":2.5,"n":65,"o":2.5,"t":"2026-10-19T19:40:00Z","v":2662,"vw":2.5},{"c":2.495,"h":2.5,"l":2.4912,"n":57,"o":2.495,"t":"2026-10-19T19:45:00Z","v":5105,"vw":2.495031},{"c":2.495,"h":2.5,"l":2.49,"n":110,"o":2.495,"t":"2026-10-19T19:50:00Z","v":8845,"vw":2.496617},{"c":2.495,"h":2.5,"l":2.49,"n":349,"o":2.495,"t":"2026-10-19T19:55:00Z","v":21534,"vw":2.496696},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-19T20:00:00Z","v":61992,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T08:30:00Z","v":320,"vw":2.49},{"c":2.505,"h":2.505,"l":2.463,"n":36,"o":2.48,"t":"2026-10-20T13:30:00Z","v":11668,"vw":2.483514},{"c":2.525,"h":2.525,"l":2.51,"n":22,"o":2.51,"t":"2026-10-20T13:35:00Z","v":3533,"vw":2.513308},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-20T13:40:00Z","v":625,"vw":2.52},{"c":2.525,"h":2.54,"l":2.525,"n":40,"o":2.53,"t":"2026-10-20T13:45:00Z","v":7047,"vw":2.537714},{"c":2.535,"h":2.535,"l":2.525,"n":19,"o":2.525,"t":"2026-10-20T13:50:00Z","v":2718,"vw":2.529278},{"c":2.535,"h":2.535,"l":2.529,"n":43,"o":2.535,"t":"2026-10-20T13:55:00Z","v":16991,"vw":2.530409},{"c":2.51,"h":2.535,"l":2.51,"n":36,"o":2.535,"t":"2026-10-20T14:00:00Z","v":5282,"vw":2.527965},{"c":2.52,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-10-20T14:05:00Z","v":2476,"vw":2.510422},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T14:10:00Z","v":2973,"vw":2.51},{"c":2.495,"h":2.505,"l":2.495,"n":25,"o":2.505,"t":"2026-10-20T14:15:00Z","v":2917,"vw":2.499265},{"c":2.515,"h":2.515,"l":2.5,"n":50,"o":2.5,"t":"2026-10-20T14:20:00Z","v":5576,"vw":2.50617},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T14:25:00Z","v":425,"vw":2.515},{"c":2.515,"h":2.53,"l":2.515,"n":38,"o":2.52,"t":"2026-10-20T14:30:00Z","v":6572,"vw":2.520978},{"c":2.515,"h":2.515,"l":2.51,"n":38,"o":2.515,"t":"2026-10-20T14:35:00Z","v":4801,"vw":2.514769},{"c":2.52,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-10-20T14:40:00Z","v":740,"vw":2.51598},{"c":2.525,"h":2.525,"l":2.515,"n":33,"o":2.515,"t":"2026-10-20T14:50:00Z","v":2872,"vw":2.51879},{"c":2.52,"h":2.525,"l":2.52,"n":10,"o":2.525,"t":"2026-10-20T14:55:00Z","v":1024,"vw":2.524},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-20T15:00:00Z","v":123,"vw":2.52},{"c":2.505,"h":2.52,"l":2.505,"n":38,"o":2.52,"t":"2026-10-20T15:10:00Z","v":4104,"vw":2.515231},{"c":2.515,"h":2.515,"l":2.505,"n":48,"o":2.505,"t":"2026-10-20T15:15:00Z","v":5655,"vw":2.509403},{"c":2.53,"h":2.53,"l":2.51,"n":164,"o":2.51,"t":"2026-10-20T15:20:00Z","v":34356,"vw":2.516445},{"c":2.525,"h":2.53,"l":2.525,"n":31,"o":2.53,"t":"2026-10-20T15:25:00Z","v":4196,"vw":2.529098},{"c":2.525,"h":2.525,"l":2.515,"n":104,"o":2.52,"t":"2026-10-20T15:30:00Z","v":18650,"vw":2.520218},{"c":2.525,"h":2.53,"l":2.52,"n":41,"o":2.52,"t":"2026-10-20T15:35:00Z","v":3274,"vw":2.524339},{"c":2.525,"h":2.53,"l":2.525,"n":28,"o":2.525,"t":"2026-10-20T15:40:00Z","v":1532,"vw":2.525397},{"c":2.525,"h":2.525,"l":2.525,"n":14,"o":2.525,"t":"2026-10-20T15:45:00Z","v":478,"vw":2.525},{"c":2.525,"h":2.525,"l":2.52,"n":12,"o":2.52,"t":"2026-10-20T15:50:00Z","v":534,"vw":2.522549},{"c":2.525,"h":2.525,"l":2.515,"n":130,"o":2.525,"t":"2026-10-20T15:55:00Z","v":21703,"vw":2.520461},{"c":2.51,"h":2.52,"l":2.51,"n":42,"o":2.52,"t":"2026-10-20T16:00:00Z","v":6286,"vw":2.518764},{"c":2.51,"h":2.51,"l":2.505,"n":43,"o":2.51,"t":"2026-10-20T16:05:00Z","v":6969,"vw":2.508526},{"c":2.515,"h":2.515,"l":2.505,"n":33,"o":2.505,"t":"2026-10-20T16:10:00Z","v":4755,"vw":2.510139},{"c":2.5,"h":2.5192,"l":2.5,"n":44,"o":2.515,"t":"2026-10-20T16:15:00Z","v":7762,"vw":2.510595},{"c":2.495,"h":2.5,"l":2.495,"n":40,"o":2.5,"t":"2026-10-20T16:20:00Z","v":3660,"vw":2.499242},{"c":2.505,"h":2.505,"l":2.495,"n":40,"o":2.495,"t":"2026-10-20T16:25:00Z","v":6305,"vw":2.500126},{"c":2.5,"h":2.51,"l":2.5,"n":35,"o":2.5,"t":"2026-10-20T16:30:00Z","v":2806,"vw":2.503256},{"c":2.515,"h":2.515,"l":2.505,"n":50,"o":2.505,"t":"2026-10-20T16:35:00Z","v":4626,"vw":2.509404},{"c":2.51,"h":2.51,"l":2.505,"n":48,"o":2.51,"t":"2026-10-20T16:40:00Z","v":5715,"vw":2.509198},{"c":2.515,"h":2.5184,"l":2.515,"n":11,"o":2.515,"t":"2026-10-20T16:45:00Z","v":2461,"vw":2.517035},{"c":2.5,"h":2.51,"l":2.5,"n":18,"o":2.51,"t":"2026-10-20T16:50:00Z","v":4449,"vw":2.509401},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T16:55:00Z","v":301,"vw":2.5},{"c":2.5,"h":2.505,"l":2.5,"n":15,"o":2.505,"t":"2026-10-20T17:00:00Z","v":3748,"vw":2.504727},{"c":2.505,"h":2.505,"l":2.5,"n":35,"o":2.5,"t":"2026-10-20T17:05:00Z","v":5484,"vw":2.503418},{"c":2.505,"h":2.505,"l":2.505,"n":4,"o":2.505,"t":"2026-10-20T17:10:00Z","v":215,"vw":2.505},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T17:15:00Z","v":100,"vw":2.5},{"c":2.5051,"h":2.51,"l":2.505,"n":9,"o":2.51,"t":"2026-10-20T17:20:00Z","v":1750,"vw":2.505855},{"c":2.505,"h":2.505,"l":2.505,"n":21,"o":2.505,"t":"2026-10-20T17:30:00Z","v":1382,"vw":2.505},{"c":2.515,"h":2.52,"l":2.51,"n":61,"o":2.51,"t":"2026-10-20T17:35:00Z","v":11240,"vw":2.514987},{"c":2.515,"h":2.515,"l":2.515,"n":9,"o":2.515,"t":"2026-10-20T17:40:00Z","v":313,"vw":2.515},{"c":2.53,"h":2.53,"l":2.515,"n":234,"o":2.52,"t":"2026-10-20T17:45:00Z","v":39763,"vw":2.524505},{"c":2.54,"h":2.54,"l":2.53,"n":42,"o":2.53,"t":"2026-10-20T17:50:00Z","v":4744,"vw":2.530938},{"c":2.535,"h":2.54,"l":2.535,"n":26,"o":2.54,"t":"2026-10-20T17:55:00Z","v":1225,"vw":2.537191},{"c":2.53,"h":2.54,"l":2.53,"n":42,"o":2.54,"t":"2026-10-20T18:00:00Z","v":14903,"vw":2.535},{"c":2.525,"h":2.535,"l":2.52,"n":115,"o":2.535,"t":"2026-10-20T18:05:00Z","v":10841,"vw":2.530828},{"c":2.52,"h":2.525,"l":2.52,"n":12,"o":2.525,"t":"2026-10-20T18:10:00Z","v":853,"vw":2.521428},{"c":2.53,"h":2.535,"l":2.52,"n":94,"o":2.52,"t":"2026-10-20T18:15:00Z","v":14734,"vw":2.529956},{"c":2.52,"h":2.525,"l":2.52,"n":9,"o":2.525,"t":"2026-10-20T18:20:00Z","v":747,"vw":2.521667},{"c":2.52,"h":2.52,"l":2.52,"n":16,"o":2.52,"t":"2026-10-20T18:25:00Z","v":1621,"vw":2.52},{"c":2.515,"h":2.52,"l":2.515,"n":10,"o":2.515,"t":"2026-10-20T18:35:00Z","v":447,"vw":2.516667},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-10-20T18:45:00Z","v":100,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T18:50:00Z","v":150,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":11,"o":2.51,"t":"2026-10-20T18:55:00Z","v":955,"vw":2.51156},{"c":2.515,"h":2.52,"l":2.51,"n":73,"o":2.515,"t":"2026-10-20T19:00:00Z","v":19042,"vw":2.511748},{"c":2.525,"h":2.525,"l":2.515,"n":90,"o":2.515,"t":"2026-10-20T19:05:00Z","v":9983,"vw":2.520734},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-20T19:15:00Z","v":206,"vw":2.53},{"c":2.52,"h":2.5276,"l":2.52,"n":16,"o":2.5276,"t":"2026-10-20T19:20:00Z","v":2268,"vw":2.522492},{"c":2.525,"h":2.525,"l":2.525,"n":9,"o":2.525,"t":"2026-10-20T19:25:00Z","v":1342,"vw":2.525},{"c":2.525,"h":2.53,"l":2.52,"n":40,"o":2.52,"t":"2026-10-20T19:30:00Z","v":2657,"vw":2.525238},{"c":2.525,"h":2.53,"l":2.525,"n":47,"o":2.525,"t":"2026-10-20T19:35:00Z","v":2763,"vw":2.525313},{"c":2.54,"h":2.54,"l":2.53,"n":102,"o":2.53,"t":"2026-10-20T19:40:00Z","v":8419,"vw":2.532488},{"c":2.535,"h":2.535,"l":2.535,"n":20,"o":2.535,"t":"2026-10-20T19:45:00Z","v":2227,"vw":2.535},{"c":2.525,"h":2.545,"l":2.525,"n":171,"o":2.535,"t":"2026-10-20T19:50:00Z","v":25671,"vw":2.538184},{"c":2.52,"h":2.525,"l":2.505,"n":661,"o":2.525,"t":"2026-10-20T19:55:00Z","v":90283,"vw":2.51327},{"c":2.52,"h":2.52,"l":2.52,"n":8,"o":2.52,"t":"2026-10-20T20:00:00Z","v":221190,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-21T08:25:00Z","v":280,"vw":2.51},{"c":2.5,"h":2.515,"l":2.5,"n":98,"o":2.51,"t":"2026-10-21T13:30:00Z","v":4753,"vw":2.510647},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-21T13:35:00Z","v":597,"vw":2.49},{"c":2.49,"h":2.49,"l":2.48,"n":3,"o":2.48,"t":"2026-10-21T13:45:00Z","v":1050,"vw":2.487619},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-21T13:50:00Z","v":302,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-21T13:55:00Z","v":206,"vw":2.49},{"c":2.475,"h":2.49,"l":2.475,"n":53,"o":2.49,"t":"2026-10-21T14:00:00Z","v":2921,"vw":2.483935},{"c":2.47,"h":2.47,"l":2.46,"n":26,"o":2.47,"t":"2026-10-21T14:05:00Z","v":2418,"vw":2.469359},{"c":2.475,"h":2.475,"l":2.47,"n":18,"o":2.47,"t":"2026-10-21T14:10:00Z","v":2427,"vw":2.471862},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-21T14:15:00Z","v":207,"vw":2.48},{"c":2.475,"h":2.475,"l":2.475,"n":4,"o":2.475,"t":"2026-10-21T14:20:00Z","v":452,"vw":2.475},{"c":2.455,"h":2.475,"l":2.455,"n":45,"o":2.47,"t":"2026-10-21T14:25:00Z","v":6397,"vw":2.464099},{"c":2.465,"h":2.465,"l":2.46,"n":31,"o":2.46,"t":"2026-10-21T14:30:00Z","v":3464,"vw":2.461694},{"c":2.464,"h":2.465,"l":2.464,"n":13,"o":2.465,"t":"2026-10-21T14:35:00Z","v":1350,"vw":2.464711},{"c":2.465,"h":2.4688,"l":2.465,"n":9,"o":2.4688,"t":"2026-10-21T14:40:00Z","v":772,"vw":2.467171},{"c":2.47,"h":2.47,"l":2.465,"n":34,"o":2.465,"t":"2026-10-21T14:45:00Z","v":5192,"vw":2.468333},{"c":2.48,"h":2.485,"l":2.47,"n":45,"o":2.475,"t":"2026-10-21T14:50:00Z","v":7812,"vw":2.478416},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T14:55:00Z","v":111,"vw":2.48},{"c":2.475,"h":2.48,"l":2.475,"n":28,"o":2.48,"t":"2026-10-21T15:00:00Z","v":3861,"vw":2.477818},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-21T15:05:00Z","v":140,"vw":2.47},{"c":2.47,"h":2.475,"l":2.47,"n":8,"o":2.475,"t":"2026-10-21T15:10:00Z","v":1014,"vw":2.473951},{"c":2.475,"h":2.475,"l":2.475,"n":6,"o":2.475,"t":"2026-10-21T15:15:00Z","v":333,"vw":2.475},{"c":2.48,"h":2.488,"l":2.475,"n":86,"o":2.475,"t":"2026-10-21T15:20:00Z","v":14462,"vw":2.481575},{"c":2.475,"h":2.485,"l":2.475,"n":60,"o":2.48,"t":"2026-10-21T15:25:00Z","v":9325,"vw":2.480746},{"c":2.475,"h":2.48,"l":2.47,"n":10,"o":2.475,"t":"2026-10-21T15:30:00Z","v":1176,"vw":2.475},{"c":2.47,"h":2.475,"l":2.47,"n":5,"o":2.475,"t":"2026-10-21T15:35:00Z","v":311,"vw":2.473333},{"c":2.475,"h":2.475,"l":2.47,"n":5,"o":2.47,"t":"2026-10-21T15:40:00Z","v":429,"vw":2.472636},{"c":2.47,"h":2.475,"l":2.465,"n":84,"o":2.47,"t":"2026-10-21T15:45:00Z","v":16864,"vw":2.469896},{"c":2.475,"h":2.475,"l":2.47,"n":4,"o":2.475,"t":"2026-10-21T15:55:00Z","v":555,"vw":2.474099},{"c":2.475,"h":2.475,"l":2.475,"n":20,"o":2.475,"t":"2026-10-21T16:00:00Z","v":2471,"vw":2.475},{"c":2.495,"h":2.5,"l":2.47,"n":88,"o":2.47,"t":"2026-10-21T16:05:00Z","v":49846,"vw":2.486014},{"c":2.51,"h":2.51,"l":2.495,"n":84,"o":2.495,"t":"2026-10-21T16:10:00Z","v":16141,"vw":2.50265},{"c":2.505,"h":2.51,"l":2.5,"n":24,"o":2.51,"t":"2026-10-21T16:15:00Z","v":4584,"vw":2.50305},{"c":2.505,"h":2.505,"l":2.495,"n":121,"o":2.505,"t":"2026-10-21T16:20:00Z","v":28958,"vw":2.502505},{"c":2.5,"h":2.5,"l":2.5,"n":15,"o":2.5,"t":"2026-10-21T16:25:00Z","v":2800,"vw":2.5},{"c":2.5,"h":2.51,"l":2.5,"n":23,"o":2.505,"t":"2026-10-21T16:30:00Z","v":1752,"vw":2.505153},{"c":2.525,"h":2.525,"l":2.5,"n":145,"o":2.51,"t":"2026-10-21T16:35:00Z","v":23286,"vw":2.518705},{"c":2.515,"h":2.525,"l":2.515,"n":47,"o":2.525,"t":"2026-10-21T16:40:00Z","v":5175,"vw":2.518587},{"c":2.505,"h":2.515,"l":2.505,"n":27,"o":2.515,"t":"2026-10-21T16:45:00Z","v":2636,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T16:50:00Z","v":200,"vw":2.51},{"c":2.505,"h":2.51,"l":2.5,"n":9,"o":2.51,"t":"2026-10-21T16:55:00Z","v":708,"vw":2.505776},{"c":2.505,"h":2.505,"l":2.5,"n":33,"o":2.505,"t":"2026-10-21T17:00:00Z","v":6319,"vw":2.504738},{"c":2.505,"h":2.505,"l":2.5,"n":6,"o":2.5,"t":"2026-10-21T17:05:00Z","v":427,"vw":2.503247},{"c":2.495,"h":2.505,"l":2.495,"n":44,"o":2.5,"t":"2026-10-21T17:10:00Z","v":6379,"vw":2.500213},{"c":2.49,"h":2.495,"l":2.49,"n":12,"o":2.495,"t":"2026-10-21T17:15:00Z","v":1456,"vw":2.494286},{"c":2.495,"h":2.5,"l":2.495,"n":5,"o":2.5,"t":"2026-10-21T17:20:00Z","v":335,"vw":2.498162},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-10-21T17:25:00Z","v":100,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-21T17:30:00Z","v":373,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":5,"o":2.495,"t":"2026-10-21T17:35:00Z","v":603,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-21T17:40:00Z","v":433,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":13,"o":2.495,"t":"2026-10-21T17:45:00Z","v":1057,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":9,"o":2.495,"t":"2026-10-21T17:50:00Z","v":576,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":8,"o":2.495,"t":"2026-10-21T17:55:00Z","v":575,"vw":2.495},{"c":2.495,"h":2.495,"l":2.49,"n":9,"o":2.495,"t":"2026-10-21T18:00:00Z","v":1277,"vw":2.49452},{"c":2.495,"h":2.495,"l":2.49,"n":4,"o":2.49,"t":"2026-10-21T18:05:00Z","v":288,"vw":2.4925},{"c":2.495,"h":2.495,"l":2.49,"n":7,"o":2.495,"t":"2026-10-21T18:10:00Z","v":585,"vw":2.494},{"c":2.49,"h":2.495,"l":2.49,"n":13,"o":2.495,"t":"2026-10-21T18:15:00Z","v":1266,"vw":2.491364},{"c":2.495,"h":2.495,"l":2.485,"n":184,"o":2.49,"t":"2026-10-21T18:20:00Z","v":38676,"vw":2.49053},{"c":2.49,"h":2.495,"l":2.49,"n":11,"o":2.495,"t":"2026-10-21T18:25:00Z","v":727,"vw":2.4925},{"c":2.495,"h":2.495,"l":2.49,"n":24,"o":2.49,"t":"2026-10-21T18:30:00Z","v":1805,"vw":2.492857},{"c":2.495,"h":2.495,"l":2.49,"n":15,"o":2.495,"t":"2026-10-21T18:35:00Z","v":1952,"vw":2.494204},{"c":2.495,"h":2.5,"l":2.49,"n":21,"o":2.49,"t":"2026-10-21T18:40:00Z","v":1659,"vw":2.495},{"c":2.495,"h":2.495,"l":2.49,"n":20,"o":2.495,"t":"2026-10-21T18:45:00Z","v":1576,"vw":2.494604},{"c":2.495,"h":2.495,"l":2.48,"n":342,"o":2.495,"t":"2026-10-21T18:50:00Z","v":44299,"vw":2.488431},{"c":2.47,"h":2.495,"l":2.47,"n":134,"o":2.49,"t":"2026-10-21T18:55:00Z","v":10427,"vw":2.484299},{"c":2.465,"h":2.475,"l":2.46,"n":374,"o":2.47,"t":"2026-10-21T19:00:00Z","v":79758,"vw":2.466322},{"c":2.465,"h":2.465,"l":2.465,"n":14,"o":2.465,"t":"2026-10-21T19:05:00Z","v":1397,"vw":2.465},{"c":2.465,"h":2.465,"l":2.46,"n":28,"o":2.465,"t":"2026-10-21T19:10:00Z","v":2021,"vw":2.462647},{"c":2.49,"h":2.49,"l":2.46,"n":109,"o":2.46,"t":"2026-10-21T19:15:00Z","v":17736,"vw":2.474222},{"c":2.5,"h":2.5,"l":2.49,"n":42,"o":2.49,"t":"2026-10-21T19:20:00Z","v":5394,"vw":2.493237},{"c":2.5,"h":2.5,"l":2.495,"n":33,"o":2.5,"t":"2026-10-21T19:25:00Z","v":4982,"vw":2.498423},{"c":2.5,"h":2.5,"l":2.495,"n":62,"o":2.5,"t":"2026-10-21T19:30:00Z","v":8261,"vw":2.498705},{"c":2.5,"h":2.5,"l":2.495,"n":119,"o":2.5,"t":"2026-10-21T19:35:00Z","v":10389,"vw":2.499674},{"c":2.5,"h":2.5,"l":2.495,"n":75,"o":2.5,"t":"2026-10-21T19:40:00Z","v":10975,"vw":2.498291},{"c":2.51,"h":2.51,"l":2.495,"n":163,"o":2.499,"t":"2026-10-21T19:45:00Z","v":19025,"vw":2.500788},{"c":2.505,"h":2.51,"l":2.505,"n":153,"o":2.505,"t":"2026-10-21T19:50:00Z","v":19637,"vw":2.508853},{"c":2.485,"h":2.505,"l":2.48,"n":717,"o":2.505,"t":"2026-10-21T19:55:00Z","v":137631,"vw":2.490518},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-21T20:00:00Z","v":93781,"vw":2.49},{"c":2.712,"h":2.712,"l":2.712,"n":1,"o":2.712,"t":"2026-10-21T23:45:00Z","v":500,"vw":2.712},{"c":2.46,"h":2.48,"l":2.46,"n":16,"o":2.46,"t":"2026-10-22T10:35:00Z","v":28564,"vw":2.469829},{"c":2.46,"h":2.49,"l":2.45,"n":33,"o":2.49,"t":"2026-10-22T10:40:00Z","v":40323,"vw":2.478498},{"c":2.475,"h":2.475,"l":2.45,"n":67,"o":2.46,"t":"2026-10-22T13:30:00Z","v":14796,"vw":2.461361},{"c":2.495,"h":2.495,"l":2.48,"n":46,"o":2.48,"t":"2026-10-22T13:35:00Z","v":5360,"vw":2.488089},{"c":2.495,"h":2.495,"l":2.495,"n":8,"o":2.495,"t":"2026-10-22T13:40:00Z","v":440,"vw":2.495},{"c":2.51,"h":2.51,"l":2.495,"n":28,"o":2.495,"t":"2026-10-22T13:45:00Z","v":4391,"vw":2.504068},{"c":2.515,"h":2.515,"l":2.515,"n":5,"o":2.515,"t":"2026-10-22T13:50:00Z","v":1400,"vw":2.515},{"c":2.535,"h":2.535,"l":2.5192,"n":44,"o":2.5192,"t":"2026-10-22T13:55:00Z","v":4343,"vw":2.524543},{"c":2.55,"h":2.56,"l":2.54,"n":29,"o":2.54,"t":"2026-10-22T14:00:00Z","v":3496,"vw":2.54612},{"c":2.545,"h":2.56,"l":2.545,"n":55,"o":2.56,"t":"2026-10-22T14:05:00Z","v":4822,"vw":2.550278},{"c":2.555,"h":2.555,"l":2.55,"n":19,"o":2.55,"t":"2026-10-22T14:10:00Z","v":2239,"vw":2.552022},{"c":2.555,"h":2.565,"l":2.555,"n":38,"o":2.555,"t":"2026-10-22T14:15:00Z","v":4619,"vw":2.559884},{"c":2.565,"h":2.565,"l":2.555,"n":25,"o":2.555,"t":"2026-10-22T14:20:00Z","v":12432,"vw":2.560394},{"c":2.555,"h":2.565,"l":2.55,"n":73,"o":2.565,"t":"2026-10-22T14:25:00Z","v":13132,"vw":2.553979},{"c":2.555,"h":2.565,"l":2.55,"n":78,"o":2.56,"t":"2026-10-22T14:30:00Z","v":9904,"vw":2.558642},{"c":2.555,"h":2.555,"l":2.545,"n":42,"o":2.55,"t":"2026-10-22T14:35:00Z","v":10728,"vw":2.549963},{"c":2.565,"h":2.565,"l":2.56,"n":44,"o":2.56,"t":"2026-10-22T14:40:00Z","v":6181,"vw":2.561257},{"c":2.555,"h":2.565,"l":2.555,"n":52,"o":2.565,"t":"2026-10-22T14:45:00Z","v":5115,"vw":2.559894},{"c":2.55,"h":2.555,"l":2.55,"n":4,"o":2.555,"t":"2026-10-22T14:50:00Z","v":220,"vw":2.5525},{"c":2.56,"h":2.56,"l":2.555,"n":51,"o":2.56,"t":"2026-10-22T14:55:00Z","v":9921,"vw":2.559947},{"c":2.55,"h":2.56,"l":2.55,"n":17,"o":2.56,"t":"2026-10-22T15:00:00Z","v":2145,"vw":2.55921},{"c":2.545,"h":2.55,"l":2.545,"n":20,"o":2.55,"t":"2026-10-22T15:05:00Z","v":2249,"vw":2.549762},{"c":2.545,"h":2.545,"l":2.54,"n":19,"o":2.54,"t":"2026-10-22T15:10:00Z","v":1750,"vw":2.544692},{"c":2.555,"h":2.555,"l":2.54,"n":52,"o":2.54,"t":"2026-10-22T15:15:00Z","v":7794,"vw":2.550978},{"c":2.56,"h":2.56,"l":2.555,"n":46,"o":2.56,"t":"2026-10-22T15:20:00Z","v":10705,"vw":2.559853},{"c":2.56,"h":2.565,"l":2.56,"n":22,"o":2.565,"t":"2026-10-22T15:25:00Z","v":2784,"vw":2.560866},{"c":2.565,"h":2.5688,"l":2.56,"n":30,"o":2.56,"t":"2026-10-22T15:30:00Z","v":4481,"vw":2.562538},{"c":2.565,"h":2.565,"l":2.565,"n":4,"o":2.565,"t":"2026-10-22T15:35:00Z","v":303,"vw":2.565},{"c":2.55,"h":2.565,"l":2.55,"n":32,"o":2.565,"t":"2026-10-22T15:40:00Z","v":4410,"vw":2.559997},{"c":2.555,"h":2.555,"l":2.55,"n":40,"o":2.55,"t":"2026-10-22T15:45:00Z","v":2152,"vw":2.553714},{"c":2.565,"h":2.565,"l":2.555,"n":37,"o":2.555,"t":"2026-10-22T15:50:00Z","v":3790,"vw":2.560239},{"c":2.565,"h":2.565,"l":2.56,"n":12,"o":2.565,"t":"2026-10-22T15:55:00Z","v":1170,"vw":2.561916},{"c":2.565,"h":2.57,"l":2.5601,"n":18,"o":2.57,"t":"2026-10-22T16:00:00Z","v":2748,"vw":2.565041},{"c":2.56,"h":2.565,"l":2.56,"n":21,"o":2.565,"t":"2026-10-22T16:05:00Z","v":1099,"vw":2.564214},{"c":2.565,"h":2.565,"l":2.56,"n":17,"o":2.565,"t":"2026-10-22T16:10:00Z","v":1193,"vw":2.564021},{"c":2.575,"h":2.575,"l":2.565,"n":52,"o":2.5698,"t":"2026-10-22T16:15:00Z","v":7665,"vw":2.570452},{"c":2.5709,"h":2.58,"l":2.5709,"n":18,"o":2.575,"t":"2026-10-22T16:20:00Z","v":4689,"vw":2.573481},{"c":2.585,"h":2.585,"l":2.58,"n":54,"o":2.58,"t":"2026-10-22T16:25:00Z","v":15641,"vw":2.58347},{"c":2.595,"h":2.595,"l":2.585,"n":47,"o":2.585,"t":"2026-10-22T16:35:00Z","v":7602,"vw":2.589689},{"c":2.575,"h":2.595,"l":2.575,"n":141,"o":2.59,"t":"2026-10-22T16:40:00Z","v":30593,"vw":2.587349},{"c":2.575,"h":2.575,"l":2.575,"n":9,"o":2.575,"t":"2026-10-22T16:45:00Z","v":1713,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":10,"o":2.575,"t":"2026-10-22T16:50:00Z","v":965,"vw":2.574444},{"c":2.58,"h":2.58,"l":2.57,"n":41,"o":2.575,"t":"2026-10-22T16:55:00Z","v":5363,"vw":2.579503},{"c":2.575,"h":2.58,"l":2.575,"n":32,"o":2.58,"t":"2026-10-22T17:00:00Z","v":7907,"vw":2.577023},{"c":2.565,"h":2.57,"l":2.565,"n":28,"o":2.57,"t":"2026-10-22T17:05:00Z","v":4102,"vw":2.568456},{"c":2.565,"h":2.565,"l":2.565,"n":8,"o":2.565,"t":"2026-10-22T17:10:00Z","v":533,"vw":2.565},{"c":2.575,"h":2.575,"l":2.56,"n":66,"o":2.565,"t":"2026-10-22T17:15:00Z","v":10311,"vw":2.568957},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-22T17:20:00Z","v":824,"vw":2.575},{"c":2.57,"h":2.575,"l":2.57,"n":4,"o":2.575,"t":"2026-10-22T17:25:00Z","v":221,"vw":2.5725},{"c":2.565,"h":2.57,"l":2.56,"n":60,"o":2.57,"t":"2026-10-22T17:30:00Z","v":5588,"vw":2.567805},{"c":2.565,"h":2.565,"l":2.56,"n":6,"o":2.56,"t":"2026-10-22T17:35:00Z","v":370,"vw":2.563333},{"c":2.56,"h":2.565,"l":2.56,"n":11,"o":2.56,"t":"2026-10-22T17:40:00Z","v":871,"vw":2.563125},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-22T17:45:00Z","v":594,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":15,"o":2.565,"t":"2026-10-22T17:50:00Z","v":2274,"vw":2.564775},{"c":2.565,"h":2.565,"l":2.56,"n":5,"o":2.56,"t":"2026-10-22T17:55:00Z","v":305,"vw":2.563333},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-22T18:00:00Z","v":194,"vw":2.56},{"c":2.555,"h":2.56,"l":2.55,"n":22,"o":2.56,"t":"2026-10-22T18:05:00Z","v":3230,"vw":2.558682},{"c":2.555,"h":2.555,"l":2.55,"n":19,"o":2.55,"t":"2026-10-22T18:10:00Z","v":1883,"vw":2.55437},{"c":2.55,"h":2.555,"l":2.55,"n":17,"o":2.555,"t":"2026-10-22T18:15:00Z","v":1081,"vw":2.554286},{"c":2.555,"h":2.565,"l":2.555,"n":77,"o":2.555,"t":"2026-10-22T18:20:00Z","v":10081,"vw":2.560114},{"c":2.55,"h":2.555,"l":2.55,"n":6,"o":2.55,"t":"2026-10-22T18:25:00Z","v":750,"vw":2.5534},{"c":2.555,"h":2.555,"l":2.55,"n":11,"o":2.555,"t":"2026-10-22T18:30:00Z","v":1158,"vw":2.55404},{"c":2.555,"h":2.555,"l":2.55,"n":16,"o":2.55,"t":"2026-10-22T18:35:00Z","v":1678,"vw":2.553097},{"c":2.555,"h":2.56,"l":2.555,"n":26,"o":2.555,"t":"2026-10-22T18:40:00Z","v":2130,"vw":2.556653},{"c":2.555,"h":2.56,"l":2.555,"n":12,"o":2.56,"t":"2026-10-22T18:45:00Z","v":4678,"vw":2.555329},{"c":2.565,"h":2.57,"l":2.56,"n":83,"o":2.56,"t":"2026-10-22T18:50:00Z","v":6195,"vw":2.561242},{"c":2.56,"h":2.565,"l":2.56,"n":13,"o":2.56,"t":"2026-10-22T18:55:00Z","v":985,"vw":2.563125},{"c":2.565,"h":2.565,"l":2.56,"n":17,"o":2.565,"t":"2026-10-22T19:00:00Z","v":1912,"vw":2.561983},{"c":2.565,"h":2.565,"l":2.565,"n":9,"o":2.565,"t":"2026-10-22T19:05:00Z","v":1225,"vw":2.565},{"c":2.565,"h":2.5699,"l":2.56,"n":21,"o":2.565,"t":"2026-10-22T19:10:00Z","v":2192,"vw":2.56531},{"c":2.565,"h":2.565,"l":2.56,"n":13,"o":2.56,"t":"2026-10-22T19:15:00Z","v":637,"vw":2.564},{"c":2.565,"h":2.565,"l":2.565,"n":19,"o":2.565,"t":"2026-10-22T19:20:00Z","v":1869,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":29,"o":2.57,"t":"2026-10-22T19:25:00Z","v":2268,"vw":2.565274},{"c":2.565,"h":2.565,"l":2.565,"n":29,"o":2.565,"t":"2026-10-22T19:30:00Z","v":2451,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":30,"o":2.565,"t":"2026-10-22T19:35:00Z","v":3160,"vw":2.562568},{"c":2.565,"h":2.565,"l":2.565,"n":23,"o":2.565,"t":"2026-10-22T19:40:00Z","v":2082,"vw":2.565},{"c":2.575,"h":2.58,"l":2.555,"n":201,"o":2.565,"t":"2026-10-22T19:45:00Z","v":43577,"vw":2.56443},{"c":2.58,"h":2.58,"l":2.572,"n":61,"o":2.575,"t":"2026-10-22T19:50:00Z","v":6088,"vw":2.576806},{"c":2.59,"h":2.59,"l":2.575,"n":685,"o":2.575,"t":"2026-10-22T19:55:00Z","v":78949,"vw":2.587228},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-22T20:00:00Z","v":115453,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":10,"o":2.58,"t":"2026-10-22T22:45:00Z","v":733,"vw":2.58}],"history":[{"c":2.81,"h":2.92,"l":2.81,"n":1666,"o":2.92,"t":"2024-10-21T04:00:00Z","v":206799,"vw":2.832402},{"c":2.8,"h":2.83,"l":2.74,"n":1885,"o":2.8,"t":"2024-10-22T04:00:00Z","v":173007,"vw":2.800281},{"c":2.74,"h":2.8,"l":2.71,"n":1854,"o":2.8,"t":"2024-10-23T04:00:00Z","v":212002,"vw":2.742445},{"c":2.73,"h":2.79,"l":2.7,"n":2101,"o":2.78,"t":"2024-10-24T04:00:00Z","v":176928,"vw":2.729048},{"c":2.74,"h":2.79,"l":2.74,"n":2099,"o":2.77,"t":"2024-10-25T04:00:00Z","v":234908,"vw":2.751048},{"c":2.81,"h":2.83,"l":2.75,"n":2249,"o":2.77,"t":"2024-10-28T04:00:00Z","v":242912,"vw":2.789617},{"c":2.76,"h":2.78,"l":2.73,"n":2399,"o":2.76,"t":"2024-10-29T04:00:00Z","v":221984,"vw":2.752171},{"c":2.66,"h":2.81,"l":2.65,"n":3427,"o":2.76,"t":"2024-10-30T04:00:00Z","v":328075,"vw":2.703188},{"c":2.59,"h":2.67,"l":2.535,"n":3424,"o":2.66,"t":"2024-10-31T04:00:00Z","v":457431,"vw":2.593322},{"c":2.62,"h":2.65,"l":2.585,"n":2347,"o":2.63,"t":"2024-11-01T04:00:00Z","v":297175,"vw":2.616891},{"c":2.68,"h":2.76,"l":2.63,"n":4233,"o":2.63,"t":"2024-11-04T05:00:00Z","v":267642,"vw":2.701612},{"c":2.74,"h":2.76,"l":2.665,"n":1984,"o":2.68,"t":"2024-11-05T05:00:00Z","v":173063,"vw":2.735119},{"c":2.84,"h":2.92,"l":2.805,"n":4655,"o":2.85,"t":"2024-11-06T05:00:00Z","v":554071,"vw":2.860138},{"c":2.76,"h":2.87,"l":2.73,"n":6319,"o":2.87,"t":"2024-11-07T05:00:00Z","v":584694,"vw":2.777484},{"c":2.76,"h":2.77,"l":2.29,"n":9659,"o":2.48,"t":"2024-11-08T05:00:00Z","v":2028474,"vw":2.587012},{"c":2.86,"h":2.88,"l":2.7,"n":5314,"o":2.77,"t":"2024-11-11T05:00:00Z","v":664954,"vw":2.807617},{"c":2.74,"h":2.85,"l":2.725,"n":5471,"o":2.82,"t":"2024-11-12T05:00:00Z","v":619479,"vw":2.765893},{"c":2.73,"h":2.82,"l":2.695,"n":5221,"o":2.79,"t":"2024-11-13T05:00:00Z","v":463261,"vw":2.748451},{"c":2.7,"h":2.76,"l":2.68,"n":2705,"o":2.74,"t":"2024-11-14T05:00:00Z","v":333762,"vw":2.720121},{"c":2.76,"h":2.83,"l":2.69,"n":3219,"o":2.71,"t":"2024-11-15T05:00:00Z","v":309919,"vw":2.760928},{"c":2.66,"h":2.76,"l":2.65,"n":2622,"o":2.75,"t":"2024-11-18T05:00:00Z","v":341016,"vw":2.696679},{"c":2.62,"h":2.65,"l":2.585,"n":2324,"o":2.64,"t":"2024-11-19T05:00:00Z","v":306089,"vw":2.610928},{"c":2.65,"h":2.66,"l":2.563991,"n":2794,"o":2.61,"t":"2024-11-20T05:00:00Z","v":291744,"vw":2.607834},{"c":2.74,"h":2.76,"l":2.655,"n":4297,"o":2.66,"t":"2024-11-21T05:00:00Z","v":264996,"vw":2.735723},{"c":2.88,"h":2.9,"l":2.73,"n":4243,"o":2.73,"t":"2024-11-22T05:00:00Z","v":309666,"vw":2.850884},{"c":2.94,"h":3,"l":2.915,"n":4640,"o":2.92,"t":"2024-11-25T05:00:00Z","v":1441420,"vw":2.9505},{"c":2.88,"h":2.94,"l":2.795,"n":4443,"o":2.94,"t":"2024-11-26T05:00:00Z","v":443964,"vw":2.869373},{"c":2.88,"h":2.94,"l":2.88,"n":2405,"o":2.89,"t":"2024-11-27T05:00:00Z","v":288839,"vw":2.893013},{"c":2.84,"h":2.91,"l":2.83,"n":1649,"o":2.89,"t":"2024-11-29T05:00:00Z","v":222968,"vw":2.864316},{"c":2.92,"h":2.94,"l":2.8399,"n":3733,"o":2.87,"t":"2024-12-02T05:00:00Z","v":303849,"vw":2.902529},{"c":2.9,"h":2.92,"l":2.835,"n":3104,"o":2.91,"t":"2024-12-03T05:00:00Z","v":273115,"vw":2.887703},{"c":2.91,"h":2.93,"l":2.85,"n":3544,"o":2.88,"t":"2024-12-04T05:00:00Z","v":390640,"vw":2.901895},{"c":2.71,"h":2.96,"l":2.69,"n":2947,"o":2.91,"t":"2024-12-05T05:00:00Z","v":293456,"vw":2.795609},{"c":2.75,"h":2.76,"l":2.71,"n":2494,"o":2.71,"t":"2024-12-06T05:00:00Z","v":246925,"vw":2.734447},{"c":2.76,"h":2.88,"l":2.74,"n":3392,"o":2.75,"t":"2024-12-09T05:00:00Z","v":381545,"vw":2.802181},{"c":2.85,"h":2.86,"l":2.695,"n":2604,"o":2.77,"t":"2024-12-10T05:00:00Z","v":261654,"vw":2.803453},{"c":2.85,"h":2.87,"l":2.79,"n":2588,"o":2.87,"t":"2024-12-11T05:00:00Z","v":246775,"vw":2.833075},{"c":2.86,"h":2.88,"l":2.825,"n":3194,"o":2.86,"t":"2024-12-12T05:00:00Z","v":211273,"vw":2.846908},{"c":2.77,"h":2.89,"l":2.75,"n":2863,"o":2.89,"t":"2024-12-13T05:00:00Z","v":453813,"vw":2.819146},{"c":2.74,"h":2.805,"l":2.73,"n":2380,"o":2.75,"t":"2024-12-16T05:00:00Z","v":2009296,"vw":2.768366},{"c":2.84,"h":2.88,"l":2.73,"n":5854,"o":2.75,"t":"2024-12-17T05:00:00Z","v":680712,"vw":2.826892},{"c":2.74,"h":2.895,"l":2.72,"n":5664,"o":2.83,"t":"2024-12-18T05:00:00Z","v":710232,"vw":2.812246},{"c":2.74,"h":2.83,"l":2.705,"n":4637,"o":2.75,"t":"2024-12-19T05:00:00Z","v":538640,"vw":2.747265},{"c":2.76,"h":2.79,"l":2.7,"n":3496,"o":2.7,"t":"2024-12-20T05:00:00Z","v":594026,"vw":2.756008},{"c":2.8,"h":2.82,"l":2.715,"n":4450,"o":2.79,"t":"2024-12-23T05:00:00Z","v":536588,"vw":2.790207},{"c":2.84,"h":2.84,"l":2.77,"n":1512,"o":2.77,"t":"2024-12-24T05:00:00Z","v":166893,"vw":2.813837},{"c":2.93,"h":2.9484,"l":2.83,"n":3011,"o":2.84,"t":"2024-12-26T05:00:00Z","v":270267,"vw":2.910616},{"c":3,"h":3.01,"l":2.93,"n":3175,"o":2.93,"t":"2024-12-27T05:00:00Z","v":350283,"vw":2.977845},{"c":3.01,"h":3.04,"l":2.905,"n":4437,"o":2.97,"t":"2024-12-30T05:00:00Z","v":540781,"vw":3.001594},{"c":3.02,"h":3.1,"l":2.98,"n":2566,"o":3.02,"t":"2024-12-31T05:00:00Z","v":284644,"vw":3.029919},{"c":3.01,"h":3.075,"l":2.985,"n":4063,"o":3.02,"t":"2025-01-02T05:00:00Z","v":435320,"vw":3.02401},{"c":3.05,"h":3.06,"l":2.975,"n":3412,"o":3.02,"t":"2025-01-03T05:00:00Z","v":232363,"vw":3.027359},{"c":3.02,"h":3.11,"l":3.02,"n":2875,"o":3.08,"t":"2025-01-06T05:00:00Z","v":288581,"vw":3.052454},{"c":3.02,"h":3.0699,"l":3,"n":2573,"o":3,"t":"2025-01-07T05:00:00Z","v":249213,"vw":3.034629},{"c":2.97,"h":3.01,"l":2.95,"n":3057,"o":2.99,"t":"2025-01-08T05:00:00Z","v":210695,"vw":2.977568},{"c":2.85,"h":2.93,"l":2.82,"n":2971,"o":2.93,"t":"2025-01-10T05:00:00Z","v":272879,"vw":2.866189},{"c":2.85,"h":2.88,"l":2.77,"n":2995,"o":2.85,"t":"2025-01-13T05:00:00Z","v":395202,"vw":2.831418},{"c":2.9,"h":3.06,"l":2.876,"n":4798,"o":2.88,"t":"2025-01-14T05:00:00Z","v":879031,"vw":2.921089},{"c":3.05,"h":3.075,"l":2.94,"n":3761,"o":2.94,"t":"2025-01-15T05:00:00Z","v":477613,"vw":3.02364},{"c":3.07,"h":3.09,"l":3.02,"n":3283,"o":3.03,"t":"2025-01-16T05:00:00Z","v":300719,"vw":3.058268},{"c":3.12,"h":3.15,"l":3.09,"n":3537,"o":3.11,"t":"2025-01-17T05:00:00Z","v":369101,"vw":3.116714},{"c":3.18,"h":3.21,"l":3.135,"n":3415,"o":3.14,"t":"2025-01-21T05:00:00Z","v":733200,"vw":3.166915},{"c":3.06,"h":3.17,"l":3.045,"n":1618,"o":3.15,"t":"2025-01-22T05:00:00Z","v":228055,"vw":3.075589},{"c":3.13,"h":3.17,"l":3.06,"n":2199,"o":3.06,"t":"2025-01-23T05:00:00Z","v":228649,"vw":3.125449},{"c":3.14,"h":3.185,"l":3.11,"n":1740,"o":3.12,"t":"2025-01-24T05:00:00Z","v":194700,"vw":3.148996},{"c":3.18,"h":3.24,"l":3.12,"n":2774,"o":3.15,"t":"2025-01-27T05:00:00Z","v":232544,"vw":3.190084},{"c":3.14,"h":3.205,"l":3.085,"n":2972,"o":3.16,"t":"2025-01-28T05:00:00Z","v":334754,"vw":3.148576},{"c":3.02,"h":3.13,"l":3.01,"n":3324,"o":3.12,"t":"2025-01-29T05:00:00Z","v":470502,"vw":3.07344},{"c":3.13,"h":3.2,"l":3.049,"n":2610,"o":3.06,"t":"2025-01-30T05:00:00Z","v":257004,"vw":3.143912},{"c":3.05,"h":3.16,"l":2.95,"n":2630,"o":3.15,"t":"2025-01-31T05:00:00Z","v":279626,"vw":3.072298},{"c":2.9,"h":3.05,"l":2.9,"n":3174,"o":2.98,"t":"2025-02-03T05:00:00Z","v":382623,"vw":2.98086},{"c":3,"h":3.01,"l":2.91,"n":1727,"o":2.91,"t":"2025-02-04T05:00:00Z","v":184332,"vw":2.963618},{"c":2.96,"h":3.03,"l":2.94,"n":2421,"o":2.98,"t":"2025-02-05T05:00:00Z","v":249719,"vw":2.976492},{"c":2.97,"h":3.04,"l":2.97,"n":1943,"o":2.98,"t":"2025-02-06T05:00:00Z","v":170236,"vw":2.994763},{"c":2.8,"h":2.98,"l":2.8,"n":1729,"o":2.98,"t":"2025-02-07T05:00:00Z","v":211148,"vw":2.868067},{"c":2.85,"h":2.885,"l":2.79,"n":1959,"o":2.84,"t":"2025-02-10T05:00:00Z","v":199820,"vw":2.853043},{"c":2.86,"h":2.9,"l":2.82,"n":2981,"o":2.83,"t":"2025-02-11T05:00:00Z","v":275678,"vw":2.8713},{"c":2.83,"h":2.88,"l":2.81,"n":2631,"o":2.83,"t":"2025-02-12T05:00:00Z","v":226389,"vw":2.841671},{"c":2.84,"h":2.9092,"l":2.84,"n":2020,"o":2.87,"t":"2025-02-13T05:00:00Z","v":87287,"vw":2.85398},{"c":2.84,"h":2.91,"l":2.82,"n":2209,"o":2.89,"t":"2025-02-14T05:00:00Z","v":103926,"vw":2.860586},{"c":2.89,"h":2.95,"l":2.84,"n":3323,"o":2.89,"t":"2025-02-18T05:00:00Z","v":271714,"vw":2.898178},{"c":2.69,"h":2.89,"l":2.68,"n":2001,"o":2.85,"t":"2025-02-19T05:00:00Z","v":250633,"vw":2.757388},{"c":2.71,"h":2.825,"l":2.675,"n":2903,"o":2.7,"t":"2025-02-20T05:00:00Z","v":255188,"vw":2.746407},{"c":2.69,"h":2.76,"l":2.645,"n":3673,"o":2.74,"t":"2025-02-21T05:00:00Z","v":320442,"vw":2.714917},{"c":2.77,"h":2.79,"l":2.67,"n":2939,"o":2.73,"t":"2025-02-24T05:00:00Z","v":265852,"vw":2.756504},{"c":2.89,"h":2.9,"l":2.76,"n":2785,"o":2.78,"t":"2025-02-25T05:00:00Z","v":311982,"vw":2.859624},{"c":2.93,"h":2.95,"l":2.8501,"n":1850,"o":2.87,"t":"2025-02-26T05:00:00Z","v":227281,"vw":2.916112},{"c":2.94,"h":2.95,"l":2.89,"n":3660,"o":2.91,"t":"2025-02-27T05:00:00Z","v":452116,"vw":2.931822},{"c":2.72,"h":2.96,"l":2.7,"n":3091,"o":2.92,"t":"2025-02-28T05:00:00Z","v":393752,"vw":2.800383},{"c":2.65,"h":2.73,"l":2.64,"n":3212,"o":2.72,"t":"2025-03-03T05:00:00Z","v":274319,"vw":2.666952},{"c":2.55,"h":2.6181,"l":2.49,"n":4751,"o":2.6,"t":"2025-03-04T05:00:00Z","v":592839,"vw":2.544013},{"c":2.46,"h":2.6,"l":2.46,"n":3020,"o":2.55,"t":"2025-03-05T05:00:00Z","v":320633,"vw":2.507435},{"c":2.48,"h":2.525,"l":2.425,"n":4602,"o":2.47,"t":"2025-03-06T05:00:00Z","v":564798,"vw":2.485281},{"c":2.43,"h":2.53,"l":2.41,"n":3054,"o":2.52,"t":"2025-03-07T05:00:00Z","v":435219,"vw":2.4342},{"c":2.4,"h":2.48,"l":2.335,"n":4034,"o":2.44,"t":"2025-03-10T04:00:00Z","v":439844,"vw":2.392669},{"c":2.98,"h":3,"l":2.572,"n":9681,"o":2.82,"t":"2025-03-11T04:00:00Z","v":1437185,"vw":2.859657},{"c":2.45,"h":3.06,"l":2.43,"n":6654,"o":3.06,"t":"2025-03-12T04:00:00Z","v":1115256,"vw":2.618515},{"c":2.43,"h":2.475,"l":2.31,"n":5636,"o":2.41,"t":"2025-03-13T04:00:00Z","v":750120,"vw":2.398912},{"c":2.41,"h":2.45,"l":2.26,"n":5154,"o":2.37,"t":"2025-03-14T04:00:00Z","v":657176,"vw":2.388929},{"c":2.45,"h":2.49,"l":2.34,"n":4327,"o":2.39,"t":"2025-03-17T04:00:00Z","v":401790,"vw":2.444008},{"c":2.4,"h":2.535,"l":2.375,"n":3468,"o":2.46,"t":"2025-03-18T04:00:00Z","v":346372,"vw":2.44372},{"c":2.47,"h":2.48,"l":2.37,"n":2292,"o":2.38,"t":"2025-03-19T04:00:00Z","v":302996,"vw":2.43461},{"c":2.5,"h":2.51,"l":2.44,"n":2511,"o":2.44,"t":"2025-03-20T04:00:00Z","v":1064769,"vw":2.488749},{"c":2.53,"h":2.54,"l":2.42,"n":3886,"o":2.46,"t":"2025-03-21T04:00:00Z","v":632233,"vw":2.502052},{"c":2.57,"h":2.67,"l":2.55,"n":3155,"o":2.57,"t":"2025-03-24T04:00:00Z","v":438081,"vw":2.607594},{"c":2.6,"h":2.61,"l":2.5,"n":4070,"o":2.53,"t":"2025-03-25T04:00:00Z","v":412892,"vw":2.571395},{"c":2.67,"h":2.715,"l":2.6,"n":3547,"o":2.6,"t":"2025-03-26T04:00:00Z","v":321267,"vw":2.670914},{"c":2.69,"h":2.72,"l":2.6,"n":2703,"o":2.65,"t":"2025-03-27T04:00:00Z","v":357384,"vw":2.671875},{"c":2.63,"h":2.72,"l":2.63,"n":3618,"o":2.67,"t":"2025-03-28T04:00:00Z","v":408935,"vw":2.680386},{"c":2.57,"h":2.62,"l":2.54,"n":6437,"o":2.62,"t":"2025-03-31T04:00:00Z","v":622560,"vw":2.571952},{"c":2.57,"h":2.635,"l":2.54,"n":2908,"o":2.56,"t":"2025-04-01T04:00:00Z","v":341305,"vw":2.593081},{"c":2.57,"h":2.63,"l":2.53,"n":2856,"o":2.53,"t":"2025-04-02T04:00:00Z","v":260080,"vw":2.585706},{"c":2.4,"h":2.54,"l":2.395,"n":3323,"o":2.52,"t":"2025-04-03T04:00:00Z","v":458727,"vw":2.439265},{"c":2.4,"h":2.41,"l":2.26,"n":3674,"o":2.28,"t":"2025-04-04T04:00:00Z","v":556621,"vw":2.342827},{"c":2.37,"h":2.47,"l":2.27,"n":6077,"o":2.33,"t":"2025-04-07T04:00:00Z","v":783876,"vw":2.364273},{"c":2.34,"h":2.45,"l":2.3,"n":5266,"o":2.42,"t":"2025-04-08T04:00:00Z","v":624246,"vw":2.349412},{"c":2.41,"h":2.47,"l":2.27,"n":5500,"o":2.32,"t":"2025-04-09T04:00:00Z","v":686032,"vw":2.383293},{"c":2.3,"h":2.37,"l":2.3,"n":3105,"o":2.34,"t":"2025-04-10T04:00:00Z","v":378205,"vw":2.332496},{"c":2.27,"h":2.3398,"l":2.24,"n":3276,"o":2.29,"t":"2025-04-11T04:00:00Z","v":375181,"vw":2.276594},{"c":2.37,"h":2.4,"l":2.145,"n":7478,"o":2.35,"t":"2025-04-14T04:00:00Z","v":1533412,"vw":2.321038},{"c":2.14,"h":2.36,"l":2.14,"n":4811,"o":2.35,"t":"2025-04-15T04:00:00Z","v":581504,"vw":2.199573},{"c":2.08,"h":2.13,"l":2.06,"n":3385,"o":2.13,"t":"2025-04-16T04:00:00Z","v":550115,"vw":2.094304},{"c":2.07,"h":2.1,"l":2.05,"n":3016,"o":2.09,"t":"2025-04-17T04:00:00Z","v":431992,"vw":2.073119},{"c":1.98,"h":2.0345,"l":1.931,"n":9775,"o":2.01,"t":"2025-04-21T04:00:00Z","v":2636028,"vw":1.984534},{"c":1.98,"h":2.03,"l":1.97,"n":6055,"o":2,"t":"2025-04-22T04:00:00Z","v":675687,"vw":1.99638},{"c":2.05,"h":2.08,"l":2,"n":4835,"o":2.03,"t":"2025-04-23T04:00:00Z","v":665456,"vw":2.05379},{"c":2.07,"h":2.09,"l":2.0111,"n":2219,"o":2.04,"t":"2025-04-24T04:00:00Z","v":303555,"vw":2.069931},{"c":2.07,"h":2.09,"l":2.03,"n":2990,"o":2.05,"t":"2025-04-25T04:00:00Z","v":291323,"vw":2.058426},{"c":2.09,"h":2.11,"l":2.05,"n":3025,"o":2.06,"t":"2025-04-28T04:00:00Z","v":369370,"vw":2.087091},{"c":2.09,"h":2.095,"l":2.05,"n":3285,"o":2.07,"t":"2025-04-29T04:00:00Z","v":305967,"vw":2.077492},{"c":2.15,"h":2.17,"l":2.06,"n":4297,"o":2.06,"t":"2025-04-30T04:00:00Z","v":538232,"vw":2.129149},{"c":2.24,"h":2.24,"l":2.11,"n":3114,"o":2.15,"t":"2025-05-01T04:00:00Z","v":397666,"vw":2.197469},{"c":2.2,"h":2.3,"l":2.19,"n":3932,"o":2.25,"t":"2025-05-02T04:00:00Z","v":500613,"vw":2.235005},{"c":2.18,"h":2.21,"l":2.16,"n":3203,"o":2.16,"t":"2025-05-05T04:00:00Z","v":325798,"vw":2.18338},{"c":2.07,"h":2.16,"l":2.06,"n":3834,"o":2.13,"t":"2025-05-06T04:00:00Z","v":459784,"vw":2.096767},{"c":1.77,"h":2.12,"l":1.745,"n":5257,"o":2.12,"t":"2025-05-07T04:00:00Z","v":909532,"vw":1.853566},{"c":1.93,"h":1.93,"l":1.6,"n":6034,"o":1.78,"t":"2025-05-08T04:00:00Z","v":1113383,"vw":1.813691},{"c":1.89,"h":1.93,"l":1.7425,"n":5773,"o":1.9,"t":"2025-05-09T04:00:00Z","v":992394,"vw":1.857258},{"c":2.22,"h":2.34,"l":1.99,"n":9222,"o":1.99,"t":"2025-05-12T04:00:00Z","v":1740425,"vw":2.221943},{"c":2.18,"h":2.3,"l":2.16,"n":5063,"o":2.22,"t":"2025-05-13T04:00:00Z","v":695372,"vw":2.206435},{"c":2.18,"h":2.23,"l":2.13,"n":3796,"o":2.17,"t":"2025-05-14T04:00:00Z","v":517980,"vw":2.171544},{"c":2.17,"h":2.205,"l":2.095,"n":5495,"o":2.17,"t":"2025-05-15T04:00:00Z","v":609357,"vw":2.169473},{"c":2.17,"h":2.21,"l":2.145,"n":3681,"o":2.16,"t":"2025-05-16T04:00:00Z","v":453438,"vw":2.17478},{"c":2.17,"h":2.2,"l":2.11,"n":3223,"o":2.11,"t":"2025-05-19T04:00:00Z","v":392772,"vw":2.165883},{"c":2.14,"h":2.2,"l":2.13,"n":3394,"o":2.17,"t":"2025-05-20T04:00:00Z","v":511598,"vw":2.161918},{"c":1.98,"h":2.12,"l":1.98,"n":3268,"o":2.1,"t":"2025-05-21T04:00:00Z","v":367302,"vw":2.028964},{"c":2.02,"h":2.085,"l":1.96,"n":4013,"o":1.97,"t":"2025-05-22T04:00:00Z","v":394331,"vw":2.039036},{"c":1.97,"h":2.015,"l":1.965,"n":3195,"o":1.99,"t":"2025-05-23T04:00:00Z","v":306568,"vw":1.988765},{"c":2.06,"h":2.09,"l":1.99,"n":4402,"o":2.01,"t":"2025-05-27T04:00:00Z","v":490877,"vw":2.046391},{"c":1.97,"h":2.055,"l":1.965,"n":2800,"o":2.05,"t":"2025-05-28T04:00:00Z","v":304256,"vw":1.998835},{"c":2,"h":2.01,"l":1.96,"n":2894,"o":1.97,"t":"2025-05-29T04:00:00Z","v":211100,"vw":1.989805},{"c":1.94,"h":2.005,"l":1.94,"n":3937,"o":1.97,"t":"2025-05-30T04:00:00Z","v":482942,"vw":1.968797},{"c":1.93,"h":1.97,"l":1.905,"n":2480,"o":1.95,"t":"2025-06-02T04:00:00Z","v":293447,"vw":1.924282},{"c":2.07,"h":2.105,"l":1.93,"n":4496,"o":1.94,"t":"2025-06-03T04:00:00Z","v":665790,"vw":2.062647},{"c":2.11,"h":2.12,"l":2.02,"n":4182,"o":2.06,"t":"2025-06-04T04:00:00Z","v":637372,"vw":2.07761},{"c":2.08,"h":2.17,"l":2.07,"n":3573,"o":2.13,"t":"2025-06-05T04:00:00Z","v":433306,"vw":2.120954},{"c":2.12,"h":2.15,"l":2.11,"n":2894,"o":2.12,"t":"2025-06-06T04:00:00Z","v":271536,"vw":2.126406},{"c":2.16,"h":2.185,"l":2.12,"n":3106,"o":2.12,"t":"2025-06-09T04:00:00Z","v":380165,"vw":2.156874},{"c":2.18,"h":2.205,"l":2.16,"n":2229,"o":2.19,"t":"2025-06-10T04:00:00Z","v":290214,"vw":2.185369},{"c":2.15,"h":2.21,"l":2.15,"n":1946,"o":2.18,"t":"2025-06-11T04:00:00Z","v":267498,"vw":2.174052},{"c":2.13,"h":2.17,"l":2.11,"n":2463,"o":2.12,"t":"2025-06-12T04:00:00Z","v":260815,"vw":2.143043},{"c":2.07,"h":2.12,"l":2.05,"n":2256,"o":2.09,"t":"2025-06-13T04:00:00Z","v":227402,"vw":2.080149},{"c":2.09,"h":2.116,"l":2.06,"n":2683,"o":2.1,"t":"2025-06-16T04:00:00Z","v":394637,"vw":2.090694},{"c":2.07,"h":2.12,"l":2.05,"n":3628,"o":2.09,"t":"2025-06-17T04:00:00Z","v":743268,"vw":2.082199},{"c":2.07,"h":2.13,"l":2.055,"n":2499,"o":2.06,"t":"2025-06-18T04:00:00Z","v":385292,"vw":2.085995},{"c":1.99,"h":2.08,"l":1.98,"n":2350,"o":2.08,"t":"2025-06-20T04:00:00Z","v":382570,"vw":2.026193},{"c":2,"h":2.01,"l":1.92,"n":2944,"o":1.97,"t":"2025-06-23T04:00:00Z","v":551084,"vw":1.980473},{"c":2.03,"h":2.0693,"l":2,"n":2473,"o":2.01,"t":"2025-06-24T04:00:00Z","v":340072,"vw":2.026406},{"c":1.99,"h":2.04,"l":1.98,"n":1978,"o":2.04,"t":"2025-06-25T04:00:00Z","v":300812,"vw":1.996066},{"c":2.01,"h":2.01,"l":1.9809,"n":2449,"o":2.01,"t":"2025-06-26T04:00:00Z","v":290627,"vw":2.001972},{"c":2.07,"h":2.1,"l":1.99,"n":3533,"o":2.01,"t":"2025-06-27T04:00:00Z","v":2239470,"vw":2.066382},{"c":2,"h":2.06,"l":1.99,"n":3255,"o":1.99,"t":"2025-06-30T04:00:00Z","v":284708,"vw":2.011691},{"c":2.1,"h":2.16,"l":2,"n":3905,"o":2,"t":"2025-07-01T04:00:00Z","v":751806,"vw":2.100163},{"c":2.25,"h":2.265,"l":2.105,"n":8327,"o":2.11,"t":"2025-07-02T04:00:00Z","v":1339553,"vw":2.222662},{"c":2.26,"h":2.29,"l":2.215,"n":2996,"o":2.26,"t":"2025-07-03T04:00:00Z","v":361203,"vw":2.252523},{"c":2.19,"h":2.275,"l":2.16,"n":3177,"o":2.23,"t":"2025-07-07T04:00:00Z","v":403422,"vw":2.207997},{"c":2.2,"h":2.2375,"l":2.18,"n":3483,"o":2.19,"t":"2025-07-08T04:00:00Z","v":433123,"vw":2.211577},{"c":2.28,"h":2.29,"l":2.205,"n":3346,"o":2.23,"t":"2025-07-09T04:00:00Z","v":562211,"vw":2.242054},{"c":2.24,"h":2.32,"l":2.23,"n":2356,"o":2.28,"t":"2025-07-10T04:00:00Z","v":231337,"vw":2.261289},{"c":2.15,"h":2.235,"l":2.13,"n":1960,"o":2.22,"t":"2025-07-11T04:00:00Z","v":222101,"vw":2.160087},{"c":2.07,"h":2.16,"l":2.065,"n":2797,"o":2.15,"t":"2025-07-14T04:00:00Z","v":284297,"vw":2.086959},{"c":2.03,"h":2.08,"l":2.02,"n":2570,"o":2.08,"t":"2025-07-15T04:00:00Z","v":290430,"vw":2.038653},{"c":2.16,"h":2.17,"l":2.03,"n":4883,"o":2.04,"t":"2025-07-16T04:00:00Z","v":3059053,"vw":2.068518},{"c":2.23,"h":2.28,"l":2.14,"n":3870,"o":2.17,"t":"2025-07-17T04:00:00Z","v":713946,"vw":2.227726},{"c":2.22,"h":2.3,"l":2.205,"n":3914,"o":2.26,"t":"2025-07-18T04:00:00Z","v":682431,"vw":2.235901},{"c":2.22,"h":2.27,"l":2.21,"n":3610,"o":2.24,"t":"2025-07-21T04:00:00Z","v":592708,"vw":2.23305},{"c":2.33,"h":2.34,"l":2.22,"n":7691,"o":2.23,"t":"2025-07-22T04:00:00Z","v":1802327,"vw":2.300633},{"c":2.53,"h":2.575,"l":2.36,"n":5810,"o":2.37,"t":"2025-07-23T04:00:00Z","v":680248,"vw":2.505009},{"c":2.32,"h":2.52,"l":2.3,"n":5486,"o":2.5,"t":"2025-07-24T04:00:00Z","v":624230,"vw":2.361663},{"c":2.31,"h":2.37,"l":2.24,"n":2961,"o":2.33,"t":"2025-07-25T04:00:00Z","v":294804,"vw":2.288189},{"c":2.3,"h":2.33,"l":2.29,"n":3778,"o":2.3,"t":"2025-07-28T04:00:00Z","v":277532,"vw":2.307161},{"c":2.26,"h":2.33,"l":2.255,"n":3279,"o":2.32,"t":"2025-07-29T04:00:00Z","v":609633,"vw":2.272394},{"c":2.16,"h":2.28,"l":2.12,"n":3027,"o":2.25,"t":"2025-07-30T04:00:00Z","v":349352,"vw":2.179914},{"c":2.08,"h":2.18,"l":2.07,"n":3466,"o":2.16,"t":"2025-07-31T04:00:00Z","v":350176,"vw":2.092756},{"c":1.99,"h":2.08,"l":1.99,"n":4519,"o":2.05,"t":"2025-08-01T04:00:00Z","v":463061,"vw":2.013358},{"c":1.99,"h":2.02,"l":1.98,"n":3847,"o":2.01,"t":"2025-08-04T04:00:00Z","v":509529,"vw":1.997372},{"c":2.04,"h":2.04,"l":1.99,"n":4561,"o":2.01,"t":"2025-08-05T04:00:00Z","v":438144,"vw":2.015287},{"c":2.68,"h":2.69,"l":2.11,"n":10655,"o":2.11,"t":"2025-08-06T04:00:00Z","v":2066956,"vw":2.504765},{"c":2.91,"h":2.9399,"l":2.675,"n":7493,"o":2.71,"t":"2025-08-07T04:00:00Z","v":1118628,"vw":2.815317},{"c":3.14,"h":3.1599,"l":2.95,"n":7520,"o":2.97,"t":"2025-08-08T04:00:00Z","v":1216587,"vw":3.089255},{"c":3.23,"h":3.25,"l":3.06,"n":6515,"o":3.16,"t":"2025-08-11T04:00:00Z","v":906823,"vw":3.183393},{"c":3.39,"h":3.48,"l":3.28,"n":9020,"o":3.28,"t":"2025-08-12T04:00:00Z","v":1618649,"vw":3.387046},{"c":3.64,"h":3.6799,"l":3.39,"n":8384,"o":3.4,"t":"2025-08-13T04:00:00Z","v":1364558,"vw":3.587445},{"c":3.62,"h":3.65,"l":3.5,"n":6322,"o":3.58,"t":"2025-08-14T04:00:00Z","v":806432,"vw":3.589021},{"c":3.56,"h":3.69,"l":3.55,"n":6378,"o":3.66,"t":"2025-08-15T04:00:00Z","v":1276335,"vw":3.586469},{"c":3.54,"h":3.6,"l":3.485,"n":3920,"o":3.57,"t":"2025-08-18T04:00:00Z","v":538371,"vw":3.534525},{"c":3.72,"h":3.72,"l":3.54,"n":5295,"o":3.56,"t":"2025-08-19T04:00:00Z","v":845145,"vw":3.653515},{"c":3.71,"h":3.745,"l":3.645,"n":3861,"o":3.7,"t":"2025-08-20T04:00:00Z","v":734052,"vw":3.705426},{"c":3.63,"h":3.7,"l":3.58,"n":3934,"o":3.69,"t":"2025-08-21T04:00:00Z","v":415029,"vw":3.638178},{"c":3.89,"h":3.91,"l":3.65,"n":6256,"o":3.65,"t":"2025-08-22T04:00:00Z","v":858563,"vw":3.839179},{"c":3.84,"h":3.89,"l":3.8,"n":4921,"o":3.87,"t":"2025-08-25T04:00:00Z","v":401594,"vw":3.844636},{"c":3.89,"h":3.99,"l":3.83,"n":4412,"o":3.83,"t":"2025-08-26T04:00:00Z","v":478585,"vw":3.91289},{"c":3.98,"h":3.99,"l":3.83,"n":4747,"o":3.83,"t":"2025-08-27T04:00:00Z","v":559300,"vw":3.939019},{"c":4.03,"h":4.045,"l":3.9,"n":5814,"o":4,"t":"2025-08-28T04:00:00Z","v":832876,"vw":3.989425},{"c":4.07,"h":4.095,"l":4.005,"n":4764,"o":4.05,"t":"2025-08-29T04:00:00Z","v":441008,"vw":4.051659},{"c":4,"h":4.0552,"l":3.945,"n":5341,"o":3.98,"t":"2025-09-02T04:00:00Z","v":518142,"vw":3.997715},{"c":3.84,"h":3.98,"l":3.76,"n":5880,"o":3.96,"t":"2025-09-03T04:00:00Z","v":730504,"vw":3.822442},{"c":3.96,"h":3.97,"l":3.81,"n":4811,"o":3.83,"t":"2025-09-04T04:00:00Z","v":357598,"vw":3.904422},{"c":3.89,"h":4.08,"l":3.825,"n":4981,"o":3.99,"t":"2025-09-05T04:00:00Z","v":436038,"vw":3.906177},{"c":3.74,"h":3.9349,"l":3.71,"n":3590,"o":3.92,"t":"2025-09-08T04:00:00Z","v":295562,"vw":3.783906},{"c":3.67,"h":3.71,"l":3.62,"n":3225,"o":3.71,"t":"2025-09-09T04:00:00Z","v":307681,"vw":3.66211},{"c":2.99,"h":3.4,"l":2.9201,"n":10347,"o":3.4,"t":"2025-09-10T04:00:00Z","v":2072238,"vw":3.08835},{"c":3.09,"h":3.14,"l":2.675,"n":27276,"o":2.76,"t":"2025-09-11T04:00:00Z","v":5922032,"vw":2.853009},{"c":3.07,"h":3.22,"l":3.005,"n":8642,"o":3.03,"t":"2025-09-12T04:00:00Z","v":1661428,"vw":3.08946},{"c":3.11,"h":3.175,"l":3.015,"n":7400,"o":3.07,"t":"2025-09-15T04:00:00Z","v":1151618,"vw":3.108382},{"c":3.25,"h":3.26,"l":3.065,"n":6490,"o":3.11,"t":"2025-09-16T04:00:00Z","v":778290,"vw":3.181862},{"c":3.3,"h":3.45,"l":3.18,"n":7127,"o":3.24,"t":"2025-09-17T04:00:00Z","v":1164391,"vw":3.322051},{"c":3.41,"h":3.41,"l":3.29,"n":8413,"o":3.32,"t":"2025-09-18T04:00:00Z","v":782520,"vw":3.373412},{"c":3.26,"h":3.435,"l":3.24,"n":5813,"o":3.41,"t":"2025-09-19T04:00:00Z","v":1061539,"vw":3.289101},{"c":3.35,"h":3.36,"l":3.17,"n":5902,"o":3.2,"t":"2025-09-22T04:00:00Z","v":677182,"vw":3.277803},{"c":3.34,"h":3.465,"l":3.285,"n":6772,"o":3.37,"t":"2025-09-23T04:00:00Z","v":860968,"vw":3.358349},{"c":3.22,"h":3.39,"l":3.2,"n":5079,"o":3.34,"t":"2025-09-24T04:00:00Z","v":454243,"vw":3.23296},{"c":3.2,"h":3.22,"l":3.125,"n":5246,"o":3.21,"t":"2025-09-25T04:00:00Z","v":489140,"vw":3.165632},{"c":3.25,"h":3.268,"l":3.17,"n":4519,"o":3.22,"t":"2025-09-26T04:00:00Z","v":390837,"vw":3.244531},{"c":3.23,"h":3.29,"l":3.15,"n":4324,"o":3.26,"t":"2025-09-29T04:00:00Z","v":446471,"vw":3.211027},{"c":3.14,"h":3.23,"l":3.095,"n":3010,"o":3.2,"t":"2025-09-30T04:00:00Z","v":345663,"vw":3.143683},{"c":3.11,"h":3.175,"l":3.08,"n":4519,"o":3.08,"t":"2025-10-01T04:00:00Z","v":495758,"vw":3.136076},{"c":3.1,"h":3.15,"l":3.03,"n":4191,"o":3.13,"t":"2025-10-02T04:00:00Z","v":573085,"vw":3.081172},{"c":3.04,"h":3.16,"l":3.01,"n":5138,"o":3.13,"t":"2025-10-03T04:00:00Z","v":586941,"vw":3.069078},{"c":2.98,"h":3.08,"l":2.955,"n":3285,"o":3.06,"t":"2025-10-06T04:00:00Z","v":377235,"vw":2.991774},{"c":2.95,"h":3.02,"l":2.93,"n":4556,"o":3.01,"t":"2025-10-07T04:00:00Z","v":358393,"vw":2.958702},{"c":3.08,"h":3.11,"l":2.97,"n":5023,"o":2.97,"t":"2025-10-08T04:00:00Z","v":516385,"vw":3.068467},{"c":3.08,"h":3.1,"l":3.02,"n":3760,"o":3.08,"t":"2025-10-09T04:00:00Z","v":415472,"vw":3.064721},{"c":2.97,"h":3.145,"l":2.96,"n":4135,"o":3.1,"t":"2025-10-10T04:00:00Z","v":527480,"vw":3.019148},{"c":2.91,"h":3.0594,"l":2.885,"n":4405,"o":3.04,"t":"2025-10-13T04:00:00Z","v":699530,"vw":2.924021},{"c":3,"h":3.01,"l":2.87,"n":2732,"o":2.87,"t":"2025-10-14T04:00:00Z","v":357306,"vw":2.974584},{"c":3.02,"h":3.11,"l":2.99,"n":3368,"o":3.03,"t":"2025-10-15T04:00:00Z","v":287786,"vw":3.035227},{"c":2.96,"h":3.04,"l":2.905,"n":2955,"o":3.03,"t":"2025-10-16T04:00:00Z","v":245128,"vw":2.953931},{"c":2.87,"h":2.99,"l":2.86,"n":3591,"o":2.97,"t":"2025-10-17T04:00:00Z","v":335029,"vw":2.905884},{"c":2.96,"h":2.96,"l":2.88,"n":4237,"o":2.91,"t":"2025-10-20T04:00:00Z","v":362671,"vw":2.924702},{"c":2.91,"h":2.97,"l":2.91,"n":3492,"o":2.93,"t":"2025-10-21T04:00:00Z","v":281247,"vw":2.921086},{"c":2.94,"h":2.95,"l":2.82,"n":5561,"o":2.91,"t":"2025-10-22T04:00:00Z","v":723060,"vw":2.891294},{"c":2.93,"h":2.98,"l":2.9,"n":3612,"o":2.96,"t":"2025-10-23T04:00:00Z","v":363332,"vw":2.941037},{"c":2.97,"h":3.0172,"l":2.93,"n":3455,"o":2.97,"t":"2025-10-24T04:00:00Z","v":344570,"vw":2.982825},{"c":2.86,"h":3.02,"l":2.86,"n":3724,"o":2.99,"t":"2025-10-27T04:00:00Z","v":301606,"vw":2.91046},{"c":2.91,"h":2.94,"l":2.8409,"n":4407,"o":2.87,"t":"2025-10-28T04:00:00Z","v":338379,"vw":2.908159},{"c":2.99,"h":3.085,"l":2.875,"n":5341,"o":2.89,"t":"2025-10-29T04:00:00Z","v":649450,"vw":2.9879},{"c":2.88,"h":2.99,"l":2.875,"n":3213,"o":2.97,"t":"2025-10-30T04:00:00Z","v":338096,"vw":2.916862},{"c":2.87,"h":2.915,"l":2.84,"n":4273,"o":2.88,"t":"2025-10-31T04:00:00Z","v":559110,"vw":2.867434},{"c":2.89,"h":2.945,"l":2.84,"n":4820,"o":2.86,"t":"2025-11-03T05:00:00Z","v":500339,"vw":2.887286},{"c":2.93,"h":2.97,"l":2.77,"n":5731,"o":2.83,"t":"2025-11-04T05:00:00Z","v":665985,"vw":2.906099},{"c":2.84,"h":2.95,"l":2.8,"n":6419,"o":2.95,"t":"2025-11-05T05:00:00Z","v":691435,"vw":2.843664},{"c":2.73,"h":2.885,"l":2.69,"n":9101,"o":2.87,"t":"2025-11-06T05:00:00Z","v":934131,"vw":2.726011},{"c":3.62,"h":4.07,"l":3.2,"n":107925,"o":3.36,"t":"2025-11-07T05:00:00Z","v":20819348,"vw":3.74027},{"c":3.59,"h":4,"l":3.59,"n":18304,"o":3.81,"t":"2025-11-10T05:00:00Z","v":2482522,"vw":3.771309},{"c":3.79,"h":3.84,"l":3.59,"n":9766,"o":3.62,"t":"2025-11-11T05:00:00Z","v":1165951,"vw":3.775736},{"c":3.85,"h":3.86,"l":3.725,"n":7701,"o":3.78,"t":"2025-11-12T05:00:00Z","v":1637048,"vw":3.808748},{"c":3.9,"h":3.95,"l":3.765,"n":9541,"o":3.765,"t":"2025-11-13T05:00:00Z","v":1336386,"vw":3.868407},{"c":3.84,"h":3.855,"l":3.75,"n":5782,"o":3.75,"t":"2025-11-14T05:00:00Z","v":622019,"vw":3.821147},{"c":3.86,"h":3.875,"l":3.7242,"n":6660,"o":3.8,"t":"2025-11-17T05:00:00Z","v":680364,"vw":3.827117},{"c":3.87,"h":3.87,"l":3.74,"n":5154,"o":3.82,"t":"2025-11-18T05:00:00Z","v":507734,"vw":3.821581},{"c":3.72,"h":3.895,"l":3.71,"n":6824,"o":3.89,"t":"2025-11-19T05:00:00Z","v":612352,"vw":3.790328},{"c":3.69,"h":3.764,"l":3.58,"n":5898,"o":3.75,"t":"2025-11-20T05:00:00Z","v":598746,"vw":3.666284},{"c":3.94,"h":3.96,"l":3.69,"n":7941,"o":3.72,"t":"2025-11-21T05:00:00Z","v":809775,"vw":3.891065},{"c":3.98,"h":4.0855,"l":3.85,"n":7591,"o":3.93,"t":"2025-11-24T05:00:00Z","v":1186546,"vw":4.001605},{"c":4.08,"h":4.15,"l":4,"n":7689,"o":4.02,"t":"2025-11-25T05:00:00Z","v":710290,"vw":4.093901},{"c":4.2,"h":4.24,"l":4.05,"n":7282,"o":4.05,"t":"2025-11-26T05:00:00Z","v":751097,"vw":4.185898},{"c":4.26,"h":4.305,"l":4.195,"n":4259,"o":4.2,"t":"2025-11-28T05:00:00Z","v":410843,"vw":4.245554},{"c":4.32,"h":4.325,"l":4.2,"n":6819,"o":4.21,"t":"2025-12-01T05:00:00Z","v":851020,"vw":4.275846},{"c":4.34,"h":4.39,"l":4.23,"n":7184,"o":4.32,"t":"2025-12-02T05:00:00Z","v":1150654,"vw":4.321626},{"c":4.39,"h":4.43,"l":4.27,"n":8590,"o":4.34,"t":"2025-12-03T05:00:00Z","v":1460157,"vw":4.357127},{"c":4.35,"h":4.43,"l":4.3,"n":9099,"o":4.41,"t":"2025-12-04T05:00:00Z","v":1223645,"vw":4.37169},{"c":4.3,"h":4.4,"l":4.265,"n":7452,"o":4.35,"t":"2025-12-05T05:00:00Z","v":696919,"vw":4.318131},{"c":4.04,"h":4.31,"l":4.015,"n":10505,"o":4.31,"t":"2025-12-08T05:00:00Z","v":1486132,"vw":4.106779},{"c":4.11,"h":4.1555,"l":4.01,"n":7236,"o":4.04,"t":"2025-12-09T05:00:00Z","v":951789,"vw":4.102127},{"c":4.25,"h":4.25,"l":4.09,"n":7519,"o":4.1,"t":"2025-12-10T05:00:00Z","v":928324,"vw":4.184904},{"c":4.23,"h":4.275,"l":4.16,"n":6802,"o":4.25,"t":"2025-12-11T05:00:00Z","v":671807,"vw":4.235038},{"c":4.23,"h":4.325,"l":4.21,"n":6359,"o":4.27,"t":"2025-12-12T05:00:00Z","v":993454,"vw":4.259256},{"c":4.14,"h":4.29,"l":4.14,"n":7199,"o":4.29,"t":"2025-12-15T05:00:00Z","v":824466,"vw":4.178016},{"c":4.15,"h":4.245,"l":4.09,"n":9511,"o":4.16,"t":"2025-12-16T05:00:00Z","v":700583,"vw":4.174113},{"c":4.12,"h":4.24,"l":4.115,"n":6422,"o":4.18,"t":"2025-12-17T05:00:00Z","v":638367,"vw":4.152535},{"c":4.13,"h":4.251,"l":4.12,"n":6151,"o":4.19,"t":"2025-12-18T05:00:00Z","v":730116,"vw":4.17135},{"c":4.18,"h":4.225,"l":4.0502,"n":6720,"o":4.1,"t":"2025-12-19T05:00:00Z","v":2971218,"vw":4.172273},{"c":4.13,"h":4.245,"l":4.09,"n":4655,"o":4.21,"t":"2025-12-22T05:00:00Z","v":492527,"vw":4.171424},{"c":4.24,"h":4.31,"l":4.1,"n":4910,"o":4.1,"t":"2025-12-23T05:00:00Z","v":660463,"vw":4.218906},{"c":4.19,"h":4.3,"l":4.165,"n":3166,"o":4.26,"t":"2025-12-24T05:00:00Z","v":357438,"vw":4.222116},{"c":4.17,"h":4.23,"l":4.155,"n":3325,"o":4.17,"t":"2025-12-26T05:00:00Z","v":322090,"vw":4.178407},{"c":4.23,"h":4.23,"l":4.13,"n":3472,"o":4.15,"t":"2025-12-29T05:00:00Z","v":374898,"vw":4.197116},{"c":4.24,"h":4.25,"l":4.19,"n":3416,"o":4.22,"t":"2025-12-30T05:00:00Z","v":433528,"vw":4.22836},{"c":4.13,"h":4.2928,"l":4.12,"n":3504,"o":4.24,"t":"2025-12-31T05:00:00Z","v":312813,"vw":4.178619},{"c":4.14,"h":4.21,"l":4.07,"n":4412,"o":4.08,"t":"2026-01-02T05:00:00Z","v":436478,"vw":4.156495},{"c":4.16,"h":4.3,"l":4.0529,"n":7206,"o":4.12,"t":"2026-01-05T05:00:00Z","v":819027,"vw":4.212111},{"c":4.09,"h":4.21,"l":3.99,"n":5536,"o":4.14,"t":"2026-01-06T05:00:00Z","v":662966,"vw":4.075195},{"c":4.18,"h":4.2,"l":4.065,"n":6329,"o":4.09,"t":"2026-01-07T05:00:00Z","v":565065,"vw":4.143667},{"c":4.1,"h":4.21,"l":4.08,"n":5069,"o":4.18,"t":"2026-01-08T05:00:00Z","v":691416,"vw":4.128053},{"c":3.99,"h":4.13,"l":3.88,"n":5329,"o":4.13,"t":"2026-01-09T05:00:00Z","v":578137,"vw":3.963462},{"c":4.21,"h":4.275,"l":3.95,"n":9842,"o":3.96,"t":"2026-01-12T05:00:00Z","v":1976636,"vw":4.119027},{"c":4.18,"h":4.255,"l":4.095,"n":6502,"o":4.2,"t":"2026-01-13T05:00:00Z","v":806916,"vw":4.185734},{"c":4.19,"h":4.21,"l":4.09,"n":8118,"o":4.2,"t":"2026-01-14T05:00:00Z","v":875360,"vw":4.159016},{"c":4.22,"h":4.28,"l":4.17,"n":5951,"o":4.19,"t":"2026-01-15T05:00:00Z","v":982565,"vw":4.232198},{"c":4.13,"h":4.37,"l":4.125,"n":7022,"o":4.21,"t":"2026-01-16T05:00:00Z","v":936201,"vw":4.230508},{"c":4.06,"h":4.16,"l":4.03,"n":6917,"o":4.03,"t":"2026-01-20T05:00:00Z","v":964123,"vw":4.090928},{"c":4.2,"h":4.225,"l":4.05,"n":6989,"o":4.11,"t":"2026-01-21T05:00:00Z","v":678485,"vw":4.160608},{"c":4.18,"h":4.27,"l":4.17,"n":7079,"o":4.26,"t":"2026-01-22T05:00:00Z","v":981934,"vw":4.221256},{"c":4.05,"h":4.18,"l":4.03,"n":3755,"o":4.15,"t":"2026-01-23T05:00:00Z","v":381943,"vw":4.072894},{"c":4.04,"h":4.121,"l":4.04,"n":3745,"o":4.06,"t":"2026-01-26T05:00:00Z","v":379503,"vw":4.068831},{"c":4.07,"h":4.07,"l":3.97,"n":3373,"o":4.05,"t":"2026-01-27T05:00:00Z","v":411097,"vw":4.039599},{"c":3.89,"h":4.075,"l":3.88,"n":4894,"o":4.07,"t":"2026-01-28T05:00:00Z","v":489916,"vw":3.932508},{"c":3.93,"h":3.95,"l":3.845,"n":5104,"o":3.89,"t":"2026-01-29T05:00:00Z","v":470349,"vw":3.901563},{"c":3.85,"h":3.91,"l":3.785,"n":6330,"o":3.87,"t":"2026-01-30T05:00:00Z","v":601592,"vw":3.830738},{"c":4.05,"h":4.14,"l":3.84,"n":5652,"o":3.87,"t":"2026-02-02T05:00:00Z","v":684862,"vw":4.057506},{"c":4.16,"h":4.185,"l":4.005,"n":4805,"o":4.05,"t":"2026-02-03T05:00:00Z","v":634134,"vw":4.105898},{"c":4.16,"h":4.265,"l":4.15,"n":5920,"o":4.21,"t":"2026-02-04T05:00:00Z","v":766181,"vw":4.192907},{"c":4.09,"h":4.18,"l":4.05,"n":6192,"o":4.13,"t":"2026-02-05T05:00:00Z","v":675312,"vw":4.112129},{"c":4.27,"h":4.305,"l":4.13,"n":5998,"o":4.13,"t":"2026-02-06T05:00:00Z","v":998739,"vw":4.233358},{"c":4.02,"h":4.28,"l":4.02,"n":5919,"o":4.28,"t":"2026-02-09T05:00:00Z","v":858426,"vw":4.078472},{"c":4.04,"h":4.11,"l":4.005,"n":4789,"o":4.03,"t":"2026-02-10T05:00:00Z","v":501133,"vw":4.052706},{"c":4.21,"h":4.215,"l":4.06,"n":4633,"o":4.07,"t":"2026-02-11T05:00:00Z","v":828469,"vw":4.16111},{"c":4.18,"h":4.26,"l":4.165,"n":5784,"o":4.21,"t":"2026-02-12T05:00:00Z","v":820817,"vw":4.201036},{"c":4.15,"h":4.235,"l":4.14,"n":3404,"o":4.19,"t":"2026-02-13T05:00:00Z","v":412705,"vw":4.18857},{"c":4.15,"h":4.21,"l":4.1,"n":3737,"o":4.12,"t":"2026-02-17T05:00:00Z","v":496250,"vw":4.159928},{"c":4.35,"h":4.48,"l":4.2,"n":13659,"o":4.24,"t":"2026-02-18T05:00:00Z","v":2246847,"vw":4.369438},{"c":4.24,"h":4.35,"l":4.22,"n":5604,"o":4.31,"t":"2026-02-19T05:00:00Z","v":691735,"vw":4.275612},{"c":4.28,"h":4.3,"l":4.16,"n":4146,"o":4.21,"t":"2026-02-20T05:00:00Z","v":504690,"vw":4.252825},{"c":4.2,"h":4.28,"l":4.105,"n":4969,"o":4.27,"t":"2026-02-23T05:00:00Z","v":571945,"vw":4.184068},{"c":4.24,"h":4.27,"l":4.1901,"n":3114,"o":4.2,"t":"2026-02-24T05:00:00Z","v":317490,"vw":4.245217},{"c":4.29,"h":4.34,"l":4.185,"n":5616,"o":4.26,"t":"2026-02-25T05:00:00Z","v":566871,"vw":4.265905},{"c":4.17,"h":4.33,"l":4.15,"n":3977,"o":4.28,"t":"2026-02-26T05:00:00Z","v":337188,"vw":4.191355},{"c":4.08,"h":4.17,"l":4.045,"n":3904,"o":4.14,"t":"2026-02-27T05:00:00Z","v":423742,"vw":4.087287},{"c":4.02,"h":4.02,"l":3.77,"n":6338,"o":3.91,"t":"2026-03-02T05:00:00Z","v":840548,"vw":3.972272},{"c":3.95,"h":4.015,"l":3.84,"n":7291,"o":3.87,"t":"2026-03-03T05:00:00Z","v":807225,"vw":3.936604},{"c":3.46,"h":4.25,"l":3.35,"n":14291,"o":4.25,"t":"2026-03-04T05:00:00Z","v":1974873,"vw":3.517571},{"c":3.63,"h":3.67,"l":3.32,"n":14755,"o":3.46,"t":"2026-03-05T05:00:00Z","v":1953538,"vw":3.533329},{"c":3.36,"h":3.55,"l":3.34,"n":12160,"o":3.53,"t":"2026-03-06T05:00:00Z","v":1558816,"vw":3.404846},{"c":3.31,"h":3.345,"l":3.19,"n":8208,"o":3.3,"t":"2026-03-09T04:00:00Z","v":1019367,"vw":3.267929},{"c":3.29,"h":3.36,"l":3.245,"n":6618,"o":3.29,"t":"2026-03-10T04:00:00Z","v":959611,"vw":3.296517},{"c":3.16,"h":3.37,"l":3.16,"n":7070,"o":3.28,"t":"2026-03-11T04:00:00Z","v":781352,"vw":3.204865},{"c":3,"h":3.18,"l":2.9639,"n":6624,"o":3.1,"t":"2026-03-12T04:00:00Z","v":1046189,"vw":3.016233},{"c":3.01,"h":3.065,"l":2.97,"n":6650,"o":3.04,"t":"2026-03-13T04:00:00Z","v":999313,"vw":3.008585},{"c":3.17,"h":3.2079,"l":3.03,"n":7512,"o":3.06,"t":"2026-03-16T04:00:00Z","v":1237295,"vw":3.15575},{"c":3.14,"h":3.26,"l":3.08,"n":6062,"o":3.26,"t":"2026-03-17T04:00:00Z","v":887460,"vw":3.140429},{"c":3.15,"h":3.175,"l":3.09,"n":6376,"o":3.13,"t":"2026-03-18T04:00:00Z","v":1011397,"vw":3.136495},{"c":2.92,"h":3.12,"l":2.895,"n":8743,"o":3.1,"t":"2026-03-19T04:00:00Z","v":876666,"vw":2.956525},{"c":2.72,"h":2.97,"l":2.705,"n":14532,"o":2.95,"t":"2026-03-20T04:00:00Z","v":2026354,"vw":2.769699},{"c":2.91,"h":3.045,"l":2.81,"n":10138,"o":2.84,"t":"2026-03-23T04:00:00Z","v":1479006,"vw":2.967252},{"c":2.97,"h":2.99,"l":2.84,"n":8144,"o":2.84,"t":"2026-03-24T04:00:00Z","v":932808,"vw":2.938118},{"c":2.93,"h":3.0235,"l":2.84,"n":6324,"o":3.01,"t":"2026-03-25T04:00:00Z","v":743072,"vw":2.903843},{"c":2.88,"h":2.96,"l":2.85,"n":4426,"o":2.87,"t":"2026-03-26T04:00:00Z","v":582562,"vw":2.888812},{"c":2.91,"h":2.95,"l":2.82,"n":8248,"o":2.86,"t":"2026-03-27T04:00:00Z","v":1009985,"vw":2.899638},{"c":2.98,"h":3.06,"l":2.9,"n":6095,"o":2.96,"t":"2026-03-30T04:00:00Z","v":1012052,"vw":2.973981},{"c":3.07,"h":3.115,"l":2.985,"n":7828,"o":3.04,"t":"2026-03-31T04:00:00Z","v":1066295,"vw":3.054221},{"c":3.13,"h":3.16,"l":3.04,"n":7032,"o":3.14,"t":"2026-04-01T04:00:00Z","v":913898,"vw":3.119508},{"c":3.07,"h":3.08,"l":2.94,"n":6521,"o":3.06,"t":"2026-04-02T04:00:00Z","v":856702,"vw":3.033178},{"c":3.01,"h":3.07,"l":3.01,"n":3969,"o":3.06,"t":"2026-04-06T04:00:00Z","v":445939,"vw":3.033668},{"c":2.92,"h":3.005,"l":2.885,"n":5434,"o":3,"t":"2026-04-07T04:00:00Z","v":588908,"vw":2.934508},{"c":3.08,"h":3.18,"l":3.06,"n":4804,"o":3.08,"t":"2026-04-08T04:00:00Z","v":519819,"vw":3.104885},{"c":3.17,"h":3.17,"l":3.01,"n":4367,"o":3.03,"t":"2026-04-09T04:00:00Z","v":538551,"vw":3.126987},{"c":3.12,"h":3.185,"l":3.105,"n":4000,"o":3.16,"t":"2026-04-10T04:00:00Z","v":443784,"vw":3.128087},{"c":3.14,"h":3.16,"l":3.07,"n":4286,"o":3.07,"t":"2026-04-13T04:00:00Z","v":380689,"vw":3.130025},{"c":3.16,"h":3.24,"l":3.11,"n":3736,"o":3.24,"t":"2026-04-14T04:00:00Z","v":525306,"vw":3.154221},{"c":3.1,"h":3.16,"l":3.07,"n":3945,"o":3.16,"t":"2026-04-15T04:00:00Z","v":426850,"vw":3.10139},{"c":3.08,"h":3.135,"l":3.04,"n":3384,"o":3.1,"t":"2026-04-16T04:00:00Z","v":452856,"vw":3.074433},{"c":3.32,"h":3.425,"l":3.15,"n":6331,"o":3.16,"t":"2026-04-17T04:00:00Z","v":873939,"vw":3.338382},{"c":3.39,"h":3.395,"l":3.26,"n":4953,"o":3.33,"t":"2026-04-20T04:00:00Z","v":520202,"vw":3.363336},{"c":3.35,"h":3.43,"l":3.3125,"n":4425,"o":3.4,"t":"2026-04-21T04:00:00Z","v":558793,"vw":3.363164},{"c":3.32,"h":3.375,"l":3.295,"n":3315,"o":3.36,"t":"2026-04-22T04:00:00Z","v":320605,"vw":3.315526},{"c":3.37,"h":3.415,"l":3.29,"n":4929,"o":3.3,"t":"2026-04-23T04:00:00Z","v":470998,"vw":3.373736},{"c":3.41,"h":3.41,"l":3.31,"n":3742,"o":3.36,"t":"2026-04-24T04:00:00Z","v":380978,"vw":3.389248},{"c":3.37,"h":3.43,"l":3.35,"n":3178,"o":3.37,"t":"2026-04-27T04:00:00Z","v":358575,"vw":3.382918},{"c":3.3,"h":3.37,"l":3.24,"n":4492,"o":3.37,"t":"2026-04-28T04:00:00Z","v":405254,"vw":3.288753},{"c":3.19,"h":3.265,"l":3.15,"n":3689,"o":3.26,"t":"2026-04-29T04:00:00Z","v":392002,"vw":3.184924},{"c":3.3,"h":3.32,"l":3.16,"n":5302,"o":3.21,"t":"2026-04-30T04:00:00Z","v":981103,"vw":3.270333},{"c":3.1,"h":3.26,"l":2.97,"n":7149,"o":3.225,"t":"2026-05-01T04:00:00Z","v":1252489,"vw":3.065924},{"c":3.25,"h":3.31,"l":3.08,"n":5734,"o":3.08,"t":"2026-05-04T04:00:00Z","v":609305,"vw":3.240867},{"c":3.3,"h":3.31,"l":3.21,"n":4246,"o":3.24,"t":"2026-05-05T04:00:00Z","v":483286,"vw":3.27797},{"c":2.87,"h":3.2,"l":2.86,"n":10359,"o":2.96,"t":"2026-05-06T04:00:00Z","v":1261616,"vw":2.940937},{"c":2.53,"h":2.895,"l":2.51,"n":10266,"o":2.82,"t":"2026-05-07T04:00:00Z","v":1886680,"vw":2.632033},{"c":2.82,"h":2.8399,"l":2.52,"n":9059,"o":2.56,"t":"2026-05-08T04:00:00Z","v":1326452,"vw":2.720143},{"c":2.72,"h":2.83,"l":2.625,"n":8745,"o":2.75,"t":"2026-05-11T04:00:00Z","v":1246493,"vw":2.69403},{"c":2.73,"h":2.74,"l":2.62,"n":5475,"o":2.69,"t":"2026-05-12T04:00:00Z","v":874002,"vw":2.69189},{"c":2.69,"h":2.775,"l":2.65,"n":8528,"o":2.775,"t":"2026-05-13T04:00:00Z","v":1166855,"vw":2.681591},{"c":2.72,"h":2.78,"l":2.65,"n":4399,"o":2.65,"t":"2026-05-14T04:00:00Z","v":619617,"vw":2.73159},{"c":2.64,"h":2.72,"l":2.605,"n":5731,"o":2.67,"t":"2026-05-15T04:00:00Z","v":752895,"vw":2.653429},{"c":2.67,"h":2.715,"l":2.6,"n":6161,"o":2.65,"t":"2026-05-18T04:00:00Z","v":656252,"vw":2.671619},{"c":2.46,"h":2.655,"l":2.455,"n":7351,"o":2.63,"t":"2026-05-19T04:00:00Z","v":820693,"vw":2.541939},{"c":2.49,"h":2.505,"l":2.41,"n":4703,"o":2.46,"t":"2026-05-20T04:00:00Z","v":545559,"vw":2.478497},{"c":2.44,"h":2.52,"l":2.4,"n":6783,"o":2.45,"t":"2026-05-21T04:00:00Z","v":898548,"vw":2.450542},{"c":2.51,"h":2.58,"l":2.43,"n":5272,"o":2.48,"t":"2026-05-22T04:00:00Z","v":871149,"vw":2.493525},{"c":2.78,"h":2.89,"l":2.685,"n":10243,"o":2.72,"t":"2026-05-26T04:00:00Z","v":1547531,"vw":2.802994},{"c":2.97,"h":3.045,"l":2.84,"n":8020,"o":2.84,"t":"2026-05-27T04:00:00Z","v":1301082,"vw":2.983674},{"c":2.9,"h":3.045,"l":2.86,"n":8726,"o":2.94,"t":"2026-05-28T04:00:00Z","v":1399254,"vw":2.947167},{"c":2.73,"h":2.9067,"l":2.71,"n":6202,"o":2.9,"t":"2026-05-29T04:00:00Z","v":822733,"vw":2.76868},{"c":2.64,"h":2.725,"l":2.58,"n":8948,"o":2.69,"t":"2026-06-01T04:00:00Z","v":1017823,"vw":2.641818},{"c":2.62,"h":2.735,"l":2.6,"n":6008,"o":2.6,"t":"2026-06-02T04:00:00Z","v":875195,"vw":2.651549},{"c":2.59,"h":2.65,"l":2.58,"n":5314,"o":2.63,"t":"2026-06-03T04:00:00Z","v":711427,"vw":2.604301},{"c":2.62,"h":2.65,"l":2.56,"n":5256,"o":2.64,"t":"2026-06-04T04:00:00Z","v":793723,"vw":2.602386},{"c":2.57,"h":2.66,"l":2.5,"n":5498,"o":2.59,"t":"2026-06-05T04:00:00Z","v":782665,"vw":2.551864},{"c":2.59,"h":2.64,"l":2.579,"n":4182,"o":2.59,"t":"2026-06-08T04:00:00Z","v":602177,"vw":2.606766},{"c":2.62,"h":2.635,"l":2.565,"n":7258,"o":2.57,"t":"2026-06-09T04:00:00Z","v":982176,"vw":2.603601},{"c":2.52,"h":2.62,"l":2.52,"n":4286,"o":2.6,"t":"2026-06-10T04:00:00Z","v":559335,"vw":2.549344},{"c":2.58,"h":2.58,"l":2.47,"n":6126,"o":2.52,"t":"2026-06-11T04:00:00Z","v":758667,"vw":2.529156},{"c":2.55,"h":2.61,"l":2.55,"n":3651,"o":2.59,"t":"2026-06-12T04:00:00Z","v":425774,"vw":2.570806},{"c":2.6,"h":2.64,"l":2.545,"n":5393,"o":2.6,"t":"2026-06-15T04:00:00Z","v":658134,"vw":2.586738},{"c":2.5,"h":2.65,"l":2.49,"n":5421,"o":2.61,"t":"2026-06-16T04:00:00Z","v":724321,"vw":2.567952},{"c":2.5,"h":2.59,"l":2.45,"n":5457,"o":2.49,"t":"2026-06-17T04:00:00Z","v":639079,"vw":2.508641},{"c":2.48,"h":2.52,"l":2.46,"n":5059,"o":2.5,"t":"2026-06-18T04:00:00Z","v":820927,"vw":2.481458},{"c":2.43,"h":2.505,"l":2.415,"n":3067,"o":2.46,"t":"2026-06-22T04:00:00Z","v":470347,"vw":2.442275},{"c":2.43,"h":2.455,"l":2.395,"n":4178,"o":2.4,"t":"2026-06-23T04:00:00Z","v":1457649,"vw":2.422999},{"c":2.44,"h":2.48,"l":2.405,"n":5365,"o":2.47,"t":"2026-06-24T04:00:00Z","v":916956,"vw":2.441313},{"c":2.36,"h":2.45,"l":2.34,"n":3526,"o":2.45,"t":"2026-06-25T04:00:00Z","v":422938,"vw":2.388994},{"c":2.53,"h":2.53,"l":2.33,"n":10039,"o":2.33,"t":"2026-06-26T04:00:00Z","v":3566575,"vw":2.492118},{"c":2.6,"h":2.605,"l":2.435,"n":6863,"o":2.52,"t":"2026-06-29T04:00:00Z","v":1202263,"vw":2.549955},{"c":2.55,"h":2.6,"l":2.515,"n":5393,"o":2.58,"t":"2026-06-30T04:00:00Z","v":885325,"vw":2.548439},{"c":2.45,"h":2.56,"l":2.45,"n":7542,"o":2.53,"t":"2026-07-01T04:00:00Z","v":964787,"vw":2.494565},{"c":2.4,"h":2.49,"l":2.365,"n":3648,"o":2.49,"t":"2026-07-02T04:00:00Z","v":637978,"vw":2.405489},{"c":2.37,"h":2.46,"l":2.345,"n":6731,"o":2.4,"t":"2026-07-06T04:00:00Z","v":977141,"vw":2.390347},{"c":2.46,"h":2.47,"l":2.365,"n":5949,"o":2.41,"t":"2026-07-07T04:00:00Z","v":1008699,"vw":2.41951},{"c":2.52,"h":2.54,"l":2.39,"n":5692,"o":2.46,"t":"2026-07-08T04:00:00Z","v":860696,"vw":2.492524},{"c":2.5,"h":2.56,"l":2.455,"n":4222,"o":2.49,"t":"2026-07-09T04:00:00Z","v":526988,"vw":2.515758},{"c":2.52,"h":2.595,"l":2.51,"n":5340,"o":2.51,"t":"2026-07-10T04:00:00Z","v":454213,"vw":2.549773},{"c":2.53,"h":2.63,"l":2.515,"n":9291,"o":2.52,"t":"2026-07-13T04:00:00Z","v":997504,"vw":2.55718},{"c":2.65,"h":2.69,"l":2.52,"n":8313,"o":2.52,"t":"2026-07-14T04:00:00Z","v":1574355,"vw":2.638477},{"c":2.57,"h":2.705,"l":2.57,"n":6472,"o":2.65,"t":"2026-07-15T04:00:00Z","v":884347,"vw":2.639591},{"c":2.78,"h":2.84,"l":2.574,"n":7588,"o":2.6,"t":"2026-07-16T04:00:00Z","v":888830,"vw":2.773463},{"c":2.62,"h":2.81,"l":2.575,"n":6688,"o":2.73,"t":"2026-07-17T04:00:00Z","v":775360,"vw":2.67094},{"c":2.59,"h":2.64,"l":2.52,"n":5808,"o":2.64,"t":"2026-07-20T04:00:00Z","v":594253,"vw":2.583242},{"c":2.62,"h":2.655,"l":2.534,"n":4993,"o":2.56,"t":"2026-07-21T04:00:00Z","v":617821,"vw":2.61564},{"c":2.55,"h":2.69,"l":2.545,"n":4779,"o":2.62,"t":"2026-07-22T04:00:00Z","v":482659,"vw":2.585265},{"c":2.52,"h":2.54,"l":2.39,"n":8056,"o":2.5,"t":"2026-07-23T04:00:00Z","v":849685,"vw":2.468209},{"c":2.61,"h":2.65,"l":2.485,"n":6168,"o":2.485,"t":"2026-07-24T04:00:00Z","v":684146,"vw":2.608497},{"c":2.65,"h":2.7,"l":2.61,"n":4788,"o":2.64,"t":"2026-07-27T04:00:00Z","v":602592,"vw":2.657861},{"c":2.79,"h":2.83,"l":2.65,"n":6035,"o":2.65,"t":"2026-07-28T04:00:00Z","v":809670,"vw":2.790484},{"c":2.78,"h":2.86,"l":2.72,"n":4984,"o":2.83,"t":"2026-07-29T04:00:00Z","v":560702,"vw":2.778418},{"c":2.71,"h":2.765,"l":2.64,"n":3917,"o":2.75,"t":"2026-07-30T04:00:00Z","v":532781,"vw":2.700481},{"c":2.67,"h":2.72,"l":2.59,"n":5741,"o":2.71,"t":"2026-07-31T04:00:00Z","v":525688,"vw":2.660461},{"c":2.76,"h":2.79,"l":2.67,"n":4750,"o":2.7,"t":"2026-08-03T04:00:00Z","v":488824,"vw":2.755184},{"c":2.83,"h":2.88,"l":2.73,"n":6278,"o":2.73,"t":"2026-08-04T04:00:00Z","v":753717,"vw":2.827762},{"c":3.04,"h":3.105,"l":2.47,"n":13715,"o":2.8,"t":"2026-08-05T04:00:00Z","v":1841537,"vw":2.918415},{"c":3.01,"h":3.26,"l":2.965,"n":6097,"o":3.12,"t":"2026-08-06T04:00:00Z","v":915265,"vw":3.034287},{"c":3.17,"h":3.25,"l":3.05,"n":8750,"o":3.05,"t":"2026-08-07T04:00:00Z","v":1321166,"vw":3.165236},{"c":3.15,"h":3.21,"l":3.04,"n":8814,"o":3.1,"t":"2026-08-10T04:00:00Z","v":931264,"vw":3.150591},{"c":3.12,"h":3.295,"l":3.1,"n":15335,"o":3.19,"t":"2026-08-11T04:00:00Z","v":2254023,"vw":3.190207},{"c":3.17,"h":3.185,"l":3.05,"n":7555,"o":3.14,"t":"2026-08-12T04:00:00Z","v":1299780,"vw":3.113692},{"c":2.99,"h":3.16,"l":2.95,"n":11065,"o":3.14,"t":"2026-08-13T04:00:00Z","v":1517800,"vw":3.001234},{"c":3.11,"h":3.12,"l":2.95,"n":8659,"o":2.98,"t":"2026-08-14T04:00:00Z","v":940739,"vw":3.076608},{"c":3.05,"h":3.135,"l":3.035,"n":5924,"o":3.06,"t":"2026-08-17T04:00:00Z","v":676746,"vw":3.068823},{"c":3.09,"h":3.125,"l":2.995,"n":5362,"o":3.01,"t":"2026-08-18T04:00:00Z","v":642603,"vw":3.080515},{"c":3.14,"h":3.2,"l":3.09,"n":6540,"o":3.09,"t":"2026-08-19T04:00:00Z","v":803250,"vw":3.136561},{"c":3.04,"h":3.085,"l":2.965,"n":6603,"o":3.03,"t":"2026-08-20T04:00:00Z","v":833161,"vw":3.029847},{"c":3.09,"h":3.14,"l":3.045,"n":5745,"o":3.08,"t":"2026-08-21T04:00:00Z","v":1092007,"vw":3.091001},{"c":3,"h":3.1,"l":2.94,"n":7650,"o":3.09,"t":"2026-08-24T04:00:00Z","v":1183456,"vw":2.997489},{"c":2.89,"h":3.03,"l":2.89,"n":4778,"o":3.03,"t":"2026-08-25T04:00:00Z","v":883130,"vw":2.952049},{"c":2.86,"h":2.94,"l":2.85,"n":6055,"o":2.9,"t":"2026-08-26T04:00:00Z","v":955242,"vw":2.885023},{"c":2.97,"h":2.975,"l":2.775,"n":6908,"o":2.85,"t":"2026-08-27T04:00:00Z","v":1205412,"vw":2.904532},{"c":2.92,"h":3,"l":2.89,"n":4674,"o":2.96,"t":"2026-08-28T04:00:00Z","v":499165,"vw":2.917161},{"c":2.86,"h":2.93,"l":2.845,"n":5652,"o":2.93,"t":"2026-08-31T04:00:00Z","v":779238,"vw":2.879985},{"c":2.87,"h":2.935,"l":2.8,"n":6462,"o":2.82,"t":"2026-09-01T04:00:00Z","v":677378,"vw":2.891292},{"c":2.93,"h":2.97,"l":2.87,"n":5617,"o":2.87,"t":"2026-09-02T04:00:00Z","v":648597,"vw":2.91982},{"c":3.1,"h":3.1,"l":2.935,"n":5081,"o":2.97,"t":"2026-09-03T04:00:00Z","v":552718,"vw":3.034413},{"c":3.05,"h":3.11,"l":3.04,"n":3604,"o":3.08,"t":"2026-09-04T04:00:00Z","v":505230,"vw":3.075629},{"c":2.98,"h":3.09,"l":2.98,"n":7431,"o":3.01,"t":"2026-09-08T04:00:00Z","v":1177002,"vw":3.024342},{"c":2.91,"h":3.025,"l":2.885,"n":5954,"o":2.98,"t":"2026-09-09T04:00:00Z","v":730433,"vw":2.939988},{"c":2.62,"h":2.88,"l":2.565,"n":13536,"o":2.87,"t":"2026-09-10T04:00:00Z","v":3326245,"vw":2.679579},{"c":2.69,"h":2.765,"l":2.585,"n":11767,"o":2.67,"t":"2026-09-11T04:00:00Z","v":2795499,"vw":2.671714},{"c":2.72,"h":2.76,"l":2.65,"n":5958,"o":2.67,"t":"2026-09-14T04:00:00Z","v":881242,"vw":2.704885},{"c":2.63,"h":2.735,"l":2.575,"n":7411,"o":2.73,"t":"2026-09-15T04:00:00Z","v":1679479,"vw":2.617484},{"c":2.63,"h":2.705,"l":2.6,"n":7126,"o":2.67,"t":"2026-09-16T04:00:00Z","v":1470010,"vw":2.641855},{"c":2.65,"h":2.71,"l":2.635,"n":5086,"o":2.69,"t":"2026-09-17T04:00:00Z","v":594295,"vw":2.665842},{"c":2.54,"h":2.64,"l":2.54,"n":3749,"o":2.63,"t":"2026-09-18T04:00:00Z","v":1853974,"vw":2.554892},{"c":2.5,"h":2.56,"l":2.48,"n":6003,"o":2.56,"t":"2026-09-21T04:00:00Z","v":1270045,"vw":2.504143},{"c":2.67,"h":2.715,"l":2.51,"n":10727,"o":2.54,"t":"2026-09-22T04:00:00Z","v":3179599,"vw":2.640268},{"c":2.48,"h":2.63,"l":2.4509,"n":5541,"o":2.63,"t":"2026-09-23T04:00:00Z","v":765175,"vw":2.492686},{"c":2.43,"h":2.475,"l":2.36,"n":4438,"o":2.46,"t":"2026-09-24T04:00:00Z","v":878350,"vw":2.41079},{"c":2.47,"h":2.55,"l":2.43,"n":4801,"o":2.45,"t":"2026-09-25T04:00:00Z","v":1040279,"vw":2.490762},{"c":2.42,"h":2.49,"l":2.39,"n":4308,"o":2.47,"t":"2026-09-28T04:00:00Z","v":755816,"vw":2.427097},{"c":2.45,"h":2.495,"l":2.365,"n":7050,"o":2.4,"t":"2026-09-29T04:00:00Z","v":2235365,"vw":2.444733},{"c":2.36,"h":2.48,"l":2.36,"n":4291,"o":2.47,"t":"2026-09-30T04:00:00Z","v":713978,"vw":2.417798},{"c":2.38,"h":2.39,"l":2.29,"n":4600,"o":2.35,"t":"2026-10-01T04:00:00Z","v":807061,"vw":2.342285},{"c":2.34,"h":2.42,"l":2.33,"n":4142,"o":2.42,"t":"2026-10-02T04:00:00Z","v":742610,"vw":2.351564},{"c":2.29,"h":2.35,"l":2.25,"n":6587,"o":2.35,"t":"2026-10-05T04:00:00Z","v":823994,"vw":2.29741},{"c":2.32,"h":2.345,"l":2.265,"n":4830,"o":2.3,"t":"2026-10-06T04:00:00Z","v":833306,"vw":2.315408},{"c":2.36,"h":2.38,"l":2.29,"n":5988,"o":2.32,"t":"2026-10-07T04:00:00Z","v":1821130,"vw":2.335854},{"c":2.44,"h":2.475,"l":2.29,"n":9175,"o":2.34,"t":"2026-10-08T04:00:00Z","v":3446062,"vw":2.382251},{"c":2.49,"h":2.49,"l":2.315,"n":6172,"o":2.43,"t":"2026-10-09T04:00:00Z","v":1288769,"vw":2.405672},{"c":2.46,"h":2.56,"l":2.46,"n":3352,"o":2.46,"t":"2026-10-12T04:00:00Z","v":729746,"vw":2.49533},{"c":2.54,"h":2.56,"l":2.47,"n":3904,"o":2.48,"t":"2026-10-13T04:00:00Z","v":799494,"vw":2.531627},{"c":2.48,"h":2.55,"l":2.44,"n":5861,"o":2.49,"t":"2026-10-14T04:00:00Z","v":1448383,"vw":2.503616},{"c":2.61,"h":2.71,"l":2.495,"n":6569,"o":2.52,"t":"2026-10-15T04:00:00Z","v":1200070,"vw":2.632122},{"c":2.49,"h":2.645,"l":2.485,"n":3890,"o":2.63,"t":"2026-10-16T04:00:00Z","v":1185853,"vw":2.526008},{"c":2.49,"h":2.56,"l":2.44,"n":3612,"o":2.52,"t":"2026-10-19T04:00:00Z","v":572869,"vw":2.507946},{"c":2.52,"h":2.545,"l":2.463,"n":3826,"o":2.48,"t":"2026-10-20T04:00:00Z","v":814989,"vw":2.518891},{"c":2.49,"h":2.525,"l":2.455,"n":4300,"o":2.51,"t":"2026-10-21T04:00:00Z","v":846392,"vw":2.488597},{"c":2.6,"h":2.6,"l":2.45,"n":3571,"o":2.46,"t":"2026-10-22T04:00:00Z","v":726201,"vw":2.570754}],"volatilityBars":[{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-22T12:15:00Z","v":100,"vw":2.51},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-09-22T12:45:00Z","v":100,"vw":2.54},{"c":2.54,"h":2.55,"l":2.51,"n":79,"o":2.54,"t":"2026-09-22T13:30:00Z","v":17959,"vw":2.533352},{"c":2.56,"h":2.56,"l":2.52,"n":137,"o":2.53,"t":"2026-09-22T13:45:00Z","v":33565,"vw":2.545986},{"c":2.6,"h":2.6,"l":2.555,"n":1570,"o":2.56,"t":"2026-09-22T14:00:00Z","v":580132,"vw":2.580466},{"c":2.62,"h":2.62,"l":2.59,"n":209,"o":2.595,"t":"2026-09-22T14:15:00Z","v":131471,"vw":2.600297},{"c":2.595,"h":2.63,"l":2.585,"n":442,"o":2.62,"t":"2026-09-22T14:30:00Z","v":173536,"vw":2.602966},{"c":2.605,"h":2.605,"l":2.585,"n":180,"o":2.59,"t":"2026-09-22T14:45:00Z","v":17973,"vw":2.590793},{"c":2.605,"h":2.605,"l":2.6,"n":99,"o":2.605,"t":"2026-09-22T15:00:00Z","v":9947,"vw":2.602051},{"c":2.635,"h":2.635,"l":2.6,"n":307,"o":2.605,"t":"2026-09-22T15:15:00Z","v":47939,"vw":2.610584},{"c":2.605,"h":2.64,"l":2.605,"n":244,"o":2.64,"t":"2026-09-22T15:30:00Z","v":27269,"vw":2.621549},{"c":2.605,"h":2.605,"l":2.6,"n":61,"o":2.605,"t":"2026-09-22T15:45:00Z","v":8832,"vw":2.604504},{"c":2.605,"h":2.61,"l":2.6,"n":43,"o":2.605,"t":"2026-09-22T16:00:00Z","v":3634,"vw":2.604058},{"c":2.61,"h":2.61,"l":2.604,"n":70,"o":2.605,"t":"2026-09-22T16:15:00Z","v":3439,"vw":2.605123},{"c":2.645,"h":2.66,"l":2.61,"n":287,"o":2.61,"t":"2026-09-22T16:30:00Z","v":57140,"vw":2.63694},{"c":2.65,"h":2.66,"l":2.645,"n":77,"o":2.645,"t":"2026-09-22T16:45:00Z","v":8857,"vw":2.653042},{"c":2.66,"h":2.66,"l":2.64,"n":181,"o":2.655,"t":"2026-09-22T17:00:00Z","v":26845,"vw":2.647051},{"c":2.665,"h":2.67,"l":2.66,"n":156,"o":2.66,"t":"2026-09-22T17:15:00Z","v":13307,"vw":2.664316},{"c":2.675,"h":2.675,"l":2.665,"n":137,"o":2.67,"t":"2026-09-22T17:30:00Z","v":16225,"vw":2.672514},{"c":2.695,"h":2.695,"l":2.675,"n":399,"o":2.68,"t":"2026-09-22T17:45:00Z","v":54622,"vw":2.683329},{"c":2.705,"h":2.715,"l":2.695,"n":244,"o":2.695,"t":"2026-09-22T18:00:00Z","v":30786,"vw":2.706099},{"c":2.685,"h":2.705,"l":2.675,"n":317,"o":2.705,"t":"2026-09-22T18:15:00Z","v":47056,"vw":2.688165},{"c":2.675,"h":2.685,"l":2.67,"n":224,"o":2.685,"t":"2026-09-22T18:30:00Z","v":35039,"vw":2.676463},{"c":2.675,"h":2.69,"l":2.67,"n":307,"o":2.675,"t":"2026-09-22T18:45:00Z","v":57782,"vw":2.677824},{"c":2.71,"h":2.71,"l":2.665,"n":457,"o":2.675,"t":"2026-09-22T19:00:00Z","v":91497,"vw":2.677378},{"c":2.675,"h":2.71,"l":2.675,"n":460,"o":2.71,"t":"2026-09-22T19:15:00Z","v":81140,"vw":2.686382},{"c":2.675,"h":2.69,"l":2.67,"n":466,"o":2.675,"t":"2026-09-22T19:30:00Z","v":69939,"vw":2.683276},{"c":2.675,"h":2.695,"l":2.665,"n":3243,"o":2.68,"t":"2026-09-22T19:45:00Z","v":620113,"vw":2.685014},{"c":2.67,"h":2.67,"l":2.67,"n":19,"o":2.67,"t":"2026-09-22T20:00:00Z","v":907079,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-09-23T12:30:00Z","v":114,"vw":2.69},{"c":2.7535,"h":2.7535,"l":2.69,"n":2,"o":2.69,"t":"2026-09-23T13:00:00Z","v":300,"vw":2.732333},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-23T13:15:00Z","v":100,"vw":2.8},{"c":2.525,"h":2.63,"l":2.525,"n":141,"o":2.63,"t":"2026-09-23T13:30:00Z","v":20652,"vw":2.576839},{"c":2.505,"h":2.525,"l":2.485,"n":317,"o":2.525,"t":"2026-09-23T13:45:00Z","v":27531,"vw":2.501902},{"c":2.505,"h":2.51,"l":2.485,"n":256,"o":2.5,"t":"2026-09-23T14:00:00Z","v":26161,"vw":2.490994},{"c":2.49,"h":2.505,"l":2.475,"n":274,"o":2.505,"t":"2026-09-23T14:15:00Z","v":34142,"vw":2.489638},{"c":2.505,"h":2.505,"l":2.495,"n":112,"o":2.495,"t":"2026-09-23T14:30:00Z","v":11660,"vw":2.49838},{"c":2.5,"h":2.5099,"l":2.485,"n":178,"o":2.505,"t":"2026-09-23T14:45:00Z","v":20963,"vw":2.496144},{"c":2.5091,"h":2.51,"l":2.5002,"n":85,"o":2.5002,"t":"2026-09-23T15:00:00Z","v":6475,"vw":2.506434},{"c":2.505,"h":2.51,"l":2.5,"n":88,"o":2.505,"t":"2026-09-23T15:15:00Z","v":7471,"vw":2.504761},{"c":2.505,"h":2.51,"l":2.505,"n":55,"o":2.505,"t":"2026-09-23T15:30:00Z","v":2314,"vw":2.507642},{"c":2.5091,"h":2.51,"l":2.505,"n":42,"o":2.51,"t":"2026-09-23T15:45:00Z","v":2471,"vw":2.506293},{"c":2.505,"h":2.505,"l":2.505,"n":50,"o":2.505,"t":"2026-09-23T16:00:00Z","v":1470,"vw":2.505},{"c":2.52,"h":2.52,"l":2.5,"n":186,"o":2.505,"t":"2026-09-23T16:15:00Z","v":29827,"vw":2.50685},{"c":2.5099,"h":2.525,"l":2.505,"n":199,"o":2.52,"t":"2026-09-23T16:30:00Z","v":28751,"vw":2.514801},{"c":2.51,"h":2.51,"l":2.5,"n":47,"o":2.505,"t":"2026-09-23T16:45:00Z","v":4589,"vw":2.504855},{"c":2.4976,"h":2.505,"l":2.495,"n":125,"o":2.505,"t":"2026-09-23T17:00:00Z","v":15763,"vw":2.496883},{"c":2.51,"h":2.515,"l":2.49,"n":216,"o":2.495,"t":"2026-09-23T17:15:00Z","v":34375,"vw":2.505282},{"c":2.515,"h":2.52,"l":2.505,"n":96,"o":2.51,"t":"2026-09-23T17:30:00Z","v":8626,"vw":2.512151},{"c":2.52,"h":2.53,"l":2.5195,"n":90,"o":2.5195,"t":"2026-09-23T17:45:00Z","v":9962,"vw":2.520886},{"c":2.515,"h":2.52,"l":2.51,"n":44,"o":2.52,"t":"2026-09-23T18:00:00Z","v":5525,"vw":2.518842},{"c":2.5,"h":2.52,"l":2.5,"n":270,"o":2.515,"t":"2026-09-23T18:15:00Z","v":38385,"vw":2.508828},{"c":2.495,"h":2.505,"l":2.495,"n":65,"o":2.505,"t":"2026-09-23T18:30:00Z","v":11813,"vw":2.501947},{"c":2.505,"h":2.505,"l":2.495,"n":183,"o":2.495,"t":"2026-09-23T18:45:00Z","v":35080,"vw":2.498431},{"c":2.495,"h":2.5,"l":2.49,"n":124,"o":2.5,"t":"2026-09-23T19:00:00Z","v":10224,"vw":2.496097},{"c":2.48,"h":2.495,"l":2.48,"n":353,"o":2.495,"t":"2026-09-23T19:15:00Z","v":56720,"vw":2.487635},{"c":2.475,"h":2.485,"l":2.475,"n":276,"o":2.485,"t":"2026-09-23T19:30:00Z","v":29835,"vw":2.47887},{"c":2.48,"h":2.48,"l":2.4509,"n":909,"o":2.475,"t":"2026-09-23T19:45:00Z","v":149268,"vw":2.470648},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-09-23T20:00:00Z","v":111632,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":19,"o":2.46,"t":"2026-09-23T20:15:00Z","v":1152,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-23T21:30:00Z","v":200,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-09-23T21:45:00Z","v":300,"vw":2.47},{"c":2.4669,"h":2.4669,"l":2.4669,"n":1,"o":2.4669,"t":"2026-09-23T23:15:00Z","v":200,"vw":2.4669},{"c":2.46,"h":2.4669,"l":2.46,"n":2,"o":2.4669,"t":"2026-09-23T23:45:00Z","v":200,"vw":2.46345},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-24T08:00:00Z","v":104,"vw":2.44},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-24T12:30:00Z","v":2691,"vw":2.46},{"c":2.435,"h":2.475,"l":2.435,"n":94,"o":2.46,"t":"2026-09-24T13:30:00Z","v":17970,"vw":2.455359},{"c":2.425,"h":2.435,"l":2.425,"n":23,"o":2.435,"t":"2026-09-24T13:45:00Z","v":1733,"vw":2.428636},{"c":2.405,"h":2.43,"l":2.405,"n":167,"o":2.425,"t":"2026-09-24T14:00:00Z","v":22078,"vw":2.42225},{"c":2.385,"h":2.4086,"l":2.382,"n":166,"o":2.4,"t":"2026-09-24T14:15:00Z","v":24334,"vw":2.397624},{"c":2.375,"h":2.395,"l":2.37,"n":198,"o":2.39,"t":"2026-09-24T14:30:00Z","v":15765,"vw":2.384929},{"c":2.385,"h":2.3893,"l":2.365,"n":140,"o":2.37,"t":"2026-09-24T14:45:00Z","v":37442,"vw":2.372103},{"c":2.375,"h":2.39,"l":2.375,"n":125,"o":2.385,"t":"2026-09-24T15:00:00Z","v":26627,"vw":2.380589},{"c":2.385,"h":2.405,"l":2.375,"n":163,"o":2.375,"t":"2026-09-24T15:15:00Z","v":38165,"vw":2.390972},{"c":2.375,"h":2.385,"l":2.3701,"n":81,"o":2.385,"t":"2026-09-24T15:30:00Z","v":22063,"vw":2.374358},{"c":2.375,"h":2.38,"l":2.37,"n":58,"o":2.375,"t":"2026-09-24T15:45:00Z","v":7483,"vw":2.374573},{"c":2.39,"h":2.39,"l":2.36,"n":224,"o":2.38,"t":"2026-09-24T16:00:00Z","v":38716,"vw":2.374345},{"c":2.42,"h":2.435,"l":2.39,"n":406,"o":2.39,"t":"2026-09-24T16:15:00Z","v":92199,"vw":2.418555},{"c":2.415,"h":2.42,"l":2.4,"n":124,"o":2.41,"t":"2026-09-24T16:30:00Z","v":33986,"vw":2.413979},{"c":2.425,"h":2.435,"l":2.415,"n":123,"o":2.415,"t":"2026-09-24T16:45:00Z","v":21968,"vw":2.424476},{"c":2.435,"h":2.44,"l":2.4209,"n":123,"o":2.425,"t":"2026-09-24T17:00:00Z","v":20964,"vw":2.428954},{"c":2.425,"h":2.44,"l":2.4201,"n":37,"o":2.435,"t":"2026-09-24T17:15:00Z","v":6705,"vw":2.429405},{"c":2.425,"h":2.43,"l":2.42,"n":157,"o":2.43,"t":"2026-09-24T17:30:00Z","v":25868,"vw":2.424889},{"c":2.43,"h":2.43,"l":2.4201,"n":53,"o":2.425,"t":"2026-09-24T17:45:00Z","v":7009,"vw":2.424664},{"c":2.43,"h":2.43,"l":2.42,"n":46,"o":2.425,"t":"2026-09-24T18:00:00Z","v":11507,"vw":2.425094},{"c":2.43,"h":2.44,"l":2.43,"n":86,"o":2.43,"t":"2026-09-24T18:15:00Z","v":11564,"vw":2.433306},{"c":2.425,"h":2.435,"l":2.42,"n":233,"o":2.43,"t":"2026-09-24T18:30:00Z","v":43772,"vw":2.424631},{"c":2.425,"h":2.43,"l":2.42,"n":36,"o":2.425,"t":"2026-09-24T18:45:00Z","v":6387,"vw":2.423775},{"c":2.425,"h":2.43,"l":2.425,"n":40,"o":2.425,"t":"2026-09-24T19:00:00Z","v":4642,"vw":2.427534},{"c":2.425,"h":2.43,"l":2.42,"n":67,"o":2.425,"t":"2026-09-24T19:15:00Z","v":6488,"vw":2.426874},{"c":2.41,"h":2.425,"l":2.4,"n":264,"o":2.425,"t":"2026-09-24T19:30:00Z","v":55381,"vw":2.41059},{"c":2.435,"h":2.44,"l":2.39,"n":907,"o":2.41,"t":"2026-09-24T19:45:00Z","v":169377,"vw":2.412352},{"c":2.43,"h":2.43,"l":2.43,"n":7,"o":2.43,"t":"2026-09-24T20:00:00Z","v":79385,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-24T20:15:00Z","v":500,"vw":2.44},{"c":2.455,"h":2.455,"l":2.43,"n":108,"o":2.45,"t":"2026-09-25T13:30:00Z","v":22686,"vw":2.446357},{"c":2.465,"h":2.47,"l":2.445,"n":115,"o":2.45,"t":"2026-09-25T13:45:00Z","v":18576,"vw":2.46067},{"c":2.495,"h":2.495,"l":2.455,"n":233,"o":2.46,"t":"2026-09-25T14:00:00Z","v":48304,"vw":2.463299},{"c":2.495,"h":2.495,"l":2.49,"n":122,"o":2.49,"t":"2026-09-25T14:15:00Z","v":15372,"vw":2.491501},{"c":2.485,"h":2.505,"l":2.475,"n":211,"o":2.5,"t":"2026-09-25T14:30:00Z","v":81915,"vw":2.49179},{"c":2.51,"h":2.51,"l":2.485,"n":158,"o":2.49,"t":"2026-09-25T14:45:00Z","v":42353,"vw":2.492148},{"c":2.51,"h":2.5194,"l":2.505,"n":182,"o":2.51,"t":"2026-09-25T15:00:00Z","v":33505,"vw":2.510878},{"c":2.51,"h":2.52,"l":2.505,"n":100,"o":2.51,"t":"2026-09-25T15:15:00Z","v":25323,"vw":2.51365},{"c":2.495,"h":2.515,"l":2.495,"n":84,"o":2.51,"t":"2026-09-25T15:30:00Z","v":18986,"vw":2.50537},{"c":2.515,"h":2.515,"l":2.49,"n":233,"o":2.5,"t":"2026-09-25T15:45:00Z","v":49152,"vw":2.503361},{"c":2.535,"h":2.55,"l":2.515,"n":221,"o":2.515,"t":"2026-09-25T16:00:00Z","v":48507,"vw":2.531308},{"c":2.53,"h":2.53,"l":2.515,"n":154,"o":2.53,"t":"2026-09-25T16:15:00Z","v":33511,"vw":2.524368},{"c":2.525,"h":2.535,"l":2.525,"n":66,"o":2.535,"t":"2026-09-25T16:30:00Z","v":10811,"vw":2.527068},{"c":2.53,"h":2.53,"l":2.52,"n":79,"o":2.525,"t":"2026-09-25T16:45:00Z","v":5600,"vw":2.525107},{"c":2.53,"h":2.54,"l":2.525,"n":93,"o":2.525,"t":"2026-09-25T17:00:00Z","v":16404,"vw":2.530163},{"c":2.505,"h":2.53,"l":2.505,"n":286,"o":2.5221,"t":"2026-09-25T17:15:00Z","v":39616,"vw":2.510172},{"c":2.495,"h":2.505,"l":2.49,"n":72,"o":2.505,"t":"2026-09-25T17:30:00Z","v":9454,"vw":2.497846},{"c":2.495,"h":2.5,"l":2.49,"n":48,"o":2.495,"t":"2026-09-25T17:45:00Z","v":3877,"vw":2.494859},{"c":2.5,"h":2.5,"l":2.49,"n":55,"o":2.49,"t":"2026-09-25T18:00:00Z","v":6345,"vw":2.491754},{"c":2.495,"h":2.5,"l":2.485,"n":155,"o":2.495,"t":"2026-09-25T18:15:00Z","v":23632,"vw":2.491479},{"c":2.495,"h":2.5,"l":2.49,"n":80,"o":2.5,"t":"2026-09-25T18:30:00Z","v":6083,"vw":2.492358},{"c":2.496,"h":2.5,"l":2.49,"n":254,"o":2.5,"t":"2026-09-25T18:45:00Z","v":43911,"vw":2.495922},{"c":2.49,"h":2.495,"l":2.48,"n":143,"o":2.49,"t":"2026-09-25T19:00:00Z","v":15059,"vw":2.487342},{"c":2.47,"h":2.49,"l":2.47,"n":185,"o":2.49,"t":"2026-09-25T19:15:00Z","v":31127,"vw":2.476426},{"c":2.49,"h":2.505,"l":2.47,"n":345,"o":2.47,"t":"2026-09-25T19:30:00Z","v":114921,"vw":2.485607},{"c":2.475,"h":2.5,"l":2.47,"n":770,"o":2.495,"t":"2026-09-25T19:45:00Z","v":165707,"vw":2.481384},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-09-25T20:00:00Z","v":99541,"vw":2.47},{"c":2.44,"h":2.4878,"l":2.435,"n":58,"o":2.47,"t":"2026-09-28T13:30:00Z","v":6046,"vw":2.452435},{"c":2.435,"h":2.44,"l":2.43,"n":56,"o":2.44,"t":"2026-09-28T13:45:00Z","v":10506,"vw":2.439295},{"c":2.455,"h":2.455,"l":2.44,"n":46,"o":2.44,"t":"2026-09-28T14:00:00Z","v":4832,"vw":2.44729},{"c":2.485,"h":2.49,"l":2.455,"n":186,"o":2.455,"t":"2026-09-28T14:15:00Z","v":31953,"vw":2.475055},{"c":2.475,"h":2.485,"l":2.475,"n":26,"o":2.485,"t":"2026-09-28T14:30:00Z","v":4186,"vw":2.480375},{"c":2.455,"h":2.475,"l":2.455,"n":92,"o":2.47,"t":"2026-09-28T14:45:00Z","v":13876,"vw":2.468798},{"c":2.44,"h":2.455,"l":2.435,"n":54,"o":2.455,"t":"2026-09-28T15:00:00Z","v":8082,"vw":2.448262},{"c":2.425,"h":2.435,"l":2.425,"n":27,"o":2.435,"t":"2026-09-28T15:15:00Z","v":4152,"vw":2.429724},{"c":2.42,"h":2.425,"l":2.42,"n":53,"o":2.4201,"t":"2026-09-28T15:30:00Z","v":9686,"vw":2.420085},{"c":2.4,"h":2.42,"l":2.4,"n":209,"o":2.42,"t":"2026-09-28T15:45:00Z","v":17714,"vw":2.410941},{"c":2.41,"h":2.43,"l":2.39,"n":173,"o":2.405,"t":"2026-09-28T16:00:00Z","v":40336,"vw":2.409969},{"c":2.435,"h":2.44,"l":2.4,"n":280,"o":2.405,"t":"2026-09-28T16:15:00Z","v":50737,"vw":2.416418},{"c":2.42,"h":2.435,"l":2.405,"n":118,"o":2.43,"t":"2026-09-28T16:30:00Z","v":28891,"vw":2.423807},{"c":2.41,"h":2.415,"l":2.4,"n":71,"o":2.415,"t":"2026-09-28T16:45:00Z","v":8754,"vw":2.409499},{"c":2.43,"h":2.445,"l":2.405,"n":207,"o":2.415,"t":"2026-09-28T17:00:00Z","v":56588,"vw":2.421874},{"c":2.415,"h":2.43,"l":2.41,"n":298,"o":2.42,"t":"2026-09-28T17:15:00Z","v":51822,"vw":2.42339},{"c":2.415,"h":2.42,"l":2.405,"n":116,"o":2.415,"t":"2026-09-28T17:30:00Z","v":18005,"vw":2.410258},{"c":2.4207,"h":2.425,"l":2.415,"n":70,"o":2.415,"t":"2026-09-28T17:45:00Z","v":7000,"vw":2.419218},{"c":2.42,"h":2.425,"l":2.415,"n":69,"o":2.425,"t":"2026-09-28T18:00:00Z","v":9133,"vw":2.417985},{"c":2.45,"h":2.45,"l":2.4106,"n":168,"o":2.42,"t":"2026-09-28T18:15:00Z","v":36933,"vw":2.427091},{"c":2.465,"h":2.475,"l":2.44,"n":165,"o":2.44,"t":"2026-09-28T18:30:00Z","v":33072,"vw":2.458595},{"c":2.435,"h":2.46,"l":2.435,"n":152,"o":2.46,"t":"2026-09-28T18:45:00Z","v":32111,"vw":2.449103},{"c":2.435,"h":2.435,"l":2.435,"n":42,"o":2.435,"t":"2026-09-28T19:00:00Z","v":3560,"vw":2.435},{"c":2.425,"h":2.435,"l":2.42,"n":271,"o":2.43,"t":"2026-09-28T19:15:00Z","v":30587,"vw":2.429908},{"c":2.425,"h":2.435,"l":2.42,"n":148,"o":2.43,"t":"2026-09-28T19:30:00Z","v":16996,"vw":2.428253},{"c":2.41,"h":2.425,"l":2.405,"n":575,"o":2.425,"t":"2026-09-28T19:45:00Z","v":93053,"vw":2.41198},{"c":2.42,"h":2.42,"l":2.42,"n":10,"o":2.42,"t":"2026-09-28T20:00:00Z","v":101096,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-28T20:15:00Z","v":5200,"vw":2.42},{"c":2.365,"h":2.4,"l":2.365,"n":347,"o":2.4,"t":"2026-09-29T13:30:00Z","v":56367,"vw":2.376045},{"c":2.38,"h":2.385,"l":2.365,"n":235,"o":2.365,"t":"2026-09-29T13:45:00Z","v":59955,"vw":2.373628},{"c":2.3988,"h":2.405,"l":2.38,"n":69,"o":2.38,"t":"2026-09-29T14:00:00Z","v":11477,"vw":2.395369},{"c":2.385,"h":2.4,"l":2.38,"n":55,"o":2.4,"t":"2026-09-29T14:15:00Z","v":4443,"vw":2.390312},{"c":2.42,"h":2.42,"l":2.38,"n":260,"o":2.385,"t":"2026-09-29T14:30:00Z","v":111767,"vw":2.406712},{"c":2.42,"h":2.43,"l":2.415,"n":103,"o":2.425,"t":"2026-09-29T14:45:00Z","v":25569,"vw":2.419881},{"c":2.435,"h":2.435,"l":2.415,"n":232,"o":2.42,"t":"2026-09-29T15:00:00Z","v":52770,"vw":2.425043},{"c":2.42,"h":2.435,"l":2.415,"n":411,"o":2.435,"t":"2026-09-29T15:15:00Z","v":148786,"vw":2.422505},{"c":2.44,"h":2.44,"l":2.415,"n":244,"o":2.425,"t":"2026-09-29T15:30:00Z","v":253642,"vw":2.429235},{"c":2.425,"h":2.44,"l":2.425,"n":412,"o":2.435,"t":"2026-09-29T15:45:00Z","v":91180,"vw":2.436518},{"c":2.415,"h":2.4299,"l":2.415,"n":74,"o":2.425,"t":"2026-09-29T16:00:00Z","v":14158,"vw":2.419957},{"c":2.435,"h":2.44,"l":2.42,"n":115,"o":2.42,"t":"2026-09-29T16:15:00Z","v":27201,"vw":2.425828},{"c":2.46,"h":2.46,"l":2.43,"n":509,"o":2.44,"t":"2026-09-29T16:30:00Z","v":144336,"vw":2.433265},{"c":2.445,"h":2.455,"l":2.445,"n":97,"o":2.455,"t":"2026-09-29T16:45:00Z","v":23870,"vw":2.45156},{"c":2.455,"h":2.46,"l":2.4409,"n":119,"o":2.4409,"t":"2026-09-29T17:00:00Z","v":14371,"vw":2.45125},{"c":2.4591,"h":2.46,"l":2.45,"n":42,"o":2.45,"t":"2026-09-29T17:15:00Z","v":3445,"vw":2.453151},{"c":2.46,"h":2.46,"l":2.45,"n":58,"o":2.455,"t":"2026-09-29T17:30:00Z","v":3639,"vw":2.454499},{"c":2.455,"h":2.46,"l":2.455,"n":42,"o":2.455,"t":"2026-09-29T17:45:00Z","v":2881,"vw":2.456477},{"c":2.465,"h":2.475,"l":2.46,"n":143,"o":2.46,"t":"2026-09-29T18:00:00Z","v":26320,"vw":2.467151},{"c":2.455,"h":2.47,"l":2.445,"n":259,"o":2.465,"t":"2026-09-29T18:15:00Z","v":50250,"vw":2.458101},{"c":2.465,"h":2.47,"l":2.445,"n":108,"o":2.455,"t":"2026-09-29T18:30:00Z","v":32812,"vw":2.454632},{"c":2.47,"h":2.47,"l":2.46,"n":182,"o":2.465,"t":"2026-09-29T18:45:00Z","v":26439,"vw":2.462644},{"c":2.49,"h":2.49,"l":2.465,"n":174,"o":2.47,"t":"2026-09-29T19:00:00Z","v":123403,"vw":2.466625},{"c":2.485,"h":2.495,"l":2.48,"n":127,"o":2.49,"t":"2026-09-29T19:15:00Z","v":21839,"vw":2.489758},{"c":2.48,"h":2.495,"l":2.465,"n":467,"o":2.48,"t":"2026-09-29T19:30:00Z","v":130568,"vw":2.480219},{"c":2.445,"h":2.485,"l":2.44,"n":1834,"o":2.475,"t":"2026-09-29T19:45:00Z","v":706722,"vw":2.464913},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-09-29T20:00:00Z","v":55790,"vw":2.45},{"c":2.45,"h":2.47,"l":2.41,"n":108,"o":2.47,"t":"2026-09-30T13:30:00Z","v":15713,"vw":2.438051},{"c":2.44,"h":2.45,"l":2.43,"n":41,"o":2.45,"t":"2026-09-30T13:45:00Z","v":5231,"vw":2.4422},{"c":2.47,"h":2.48,"l":2.44,"n":97,"o":2.44,"t":"2026-09-30T14:00:00Z","v":18359,"vw":2.465831},{"c":2.45,"h":2.47,"l":2.44,"n":98,"o":2.47,"t":"2026-09-30T14:15:00Z","v":20455,"vw":2.452183},{"c":2.45,"h":2.455,"l":2.44,"n":86,"o":2.445,"t":"2026-09-30T14:30:00Z","v":36928,"vw":2.442544},{"c":2.44,"h":2.455,"l":2.44,"n":92,"o":2.455,"t":"2026-09-30T14:45:00Z","v":10655,"vw":2.450189},{"c":2.44,"h":2.445,"l":2.435,"n":171,"o":2.44,"t":"2026-09-30T15:00:00Z","v":33963,"vw":2.43922},{"c":2.445,"h":2.45,"l":2.435,"n":264,"o":2.445,"t":"2026-09-30T15:15:00Z","v":59866,"vw":2.442598},{"c":2.44,"h":2.445,"l":2.435,"n":136,"o":2.445,"t":"2026-09-30T15:30:00Z","v":26527,"vw":2.440902},{"c":2.445,"h":2.445,"l":2.43,"n":230,"o":2.44,"t":"2026-09-30T15:45:00Z","v":42180,"vw":2.439015},{"c":2.43,"h":2.45,"l":2.43,"n":160,"o":2.445,"t":"2026-09-30T16:00:00Z","v":29094,"vw":2.438651},{"c":2.425,"h":2.435,"l":2.42,"n":124,"o":2.435,"t":"2026-09-30T16:15:00Z","v":18664,"vw":2.428471},{"c":2.435,"h":2.435,"l":2.42,"n":109,"o":2.42,"t":"2026-09-30T16:30:00Z","v":15388,"vw":2.4285},{"c":2.42,"h":2.43,"l":2.42,"n":88,"o":2.43,"t":"2026-09-30T16:45:00Z","v":12272,"vw":2.426465},{"c":2.42,"h":2.425,"l":2.42,"n":136,"o":2.425,"t":"2026-09-30T17:00:00Z","v":14801,"vw":2.420896},{"c":2.42,"h":2.425,"l":2.42,"n":115,"o":2.42,"t":"2026-09-30T17:15:00Z","v":14734,"vw":2.423364},{"c":2.43,"h":2.43,"l":2.42,"n":142,"o":2.42,"t":"2026-09-30T17:30:00Z","v":13770,"vw":2.428156},{"c":2.435,"h":2.44,"l":2.43,"n":143,"o":2.43,"t":"2026-09-30T17:45:00Z","v":54051,"vw":2.43858},{"c":2.42,"h":2.44,"l":2.42,"n":93,"o":2.435,"t":"2026-09-30T18:00:00Z","v":7522,"vw":2.429744},{"c":2.41,"h":2.42,"l":2.41,"n":107,"o":2.42,"t":"2026-09-30T18:15:00Z","v":7551,"vw":2.416912},{"c":2.41,"h":2.415,"l":2.4,"n":141,"o":2.41,"t":"2026-09-30T18:30:00Z","v":19048,"vw":2.409363},{"c":2.41,"h":2.41,"l":2.4,"n":124,"o":2.41,"t":"2026-09-30T18:45:00Z","v":15338,"vw":2.408914},{"c":2.4,"h":2.4091,"l":2.4,"n":59,"o":2.4091,"t":"2026-09-30T19:00:00Z","v":3000,"vw":2.402498},{"c":2.38,"h":2.405,"l":2.38,"n":183,"o":2.4009,"t":"2026-09-30T19:15:00Z","v":17595,"vw":2.395161},{"c":2.38,"h":2.385,"l":2.375,"n":312,"o":2.38,"t":"2026-09-30T19:30:00Z","v":24866,"vw":2.380131},{"c":2.36,"h":2.385,"l":2.36,"n":695,"o":2.385,"t":"2026-09-30T19:45:00Z","v":81998,"vw":2.367808},{"c":2.37,"h":2.37,"l":2.36,"n":17,"o":2.36,"t":"2026-09-30T20:00:00Z","v":82203,"vw":2.360076},{"c":2.33,"h":2.39,"l":2.32,"n":133,"o":2.35,"t":"2026-10-01T13:30:00Z","v":38276,"vw":2.355848},{"c":2.315,"h":2.325,"l":2.315,"n":101,"o":2.32,"t":"2026-10-01T13:45:00Z","v":22823,"vw":2.320962},{"c":2.325,"h":2.325,"l":2.3,"n":201,"o":2.315,"t":"2026-10-01T14:00:00Z","v":40069,"vw":2.307824},{"c":2.298,"h":2.325,"l":2.298,"n":67,"o":2.325,"t":"2026-10-01T14:15:00Z","v":9397,"vw":2.313003},{"c":2.305,"h":2.3099,"l":2.29,"n":149,"o":2.295,"t":"2026-10-01T14:30:00Z","v":29772,"vw":2.299783},{"c":2.295,"h":2.31,"l":2.295,"n":215,"o":2.305,"t":"2026-10-01T14:45:00Z","v":38060,"vw":2.306455},{"c":2.3,"h":2.3,"l":2.29,"n":101,"o":2.295,"t":"2026-10-01T15:00:00Z","v":17071,"vw":2.291606},{"c":2.295,"h":2.3,"l":2.29,"n":90,"o":2.29,"t":"2026-10-01T15:15:00Z","v":8986,"vw":2.297628},{"c":2.29,"h":2.305,"l":2.29,"n":107,"o":2.29,"t":"2026-10-01T15:30:00Z","v":14431,"vw":2.298804},{"c":2.295,"h":2.3,"l":2.29,"n":91,"o":2.295,"t":"2026-10-01T15:45:00Z","v":18088,"vw":2.297464},{"c":2.3,"h":2.31,"l":2.2901,"n":140,"o":2.2906,"t":"2026-10-01T16:00:00Z","v":24383,"vw":2.298611},{"c":2.315,"h":2.32,"l":2.295,"n":120,"o":2.295,"t":"2026-10-01T16:15:00Z","v":27682,"vw":2.306978},{"c":2.315,"h":2.32,"l":2.31,"n":148,"o":2.32,"t":"2026-10-01T16:30:00Z","v":27284,"vw":2.314865},{"c":2.34,"h":2.34,"l":2.31,"n":224,"o":2.315,"t":"2026-10-01T16:45:00Z","v":42034,"vw":2.323323},{"c":2.34,"h":2.34,"l":2.33,"n":104,"o":2.34,"t":"2026-10-01T17:00:00Z","v":6253,"vw":2.335917},{"c":2.36,"h":2.36,"l":2.33,"n":143,"o":2.33,"t":"2026-10-01T17:15:00Z","v":21244,"vw":2.345516},{"c":2.37,"h":2.37,"l":2.355,"n":123,"o":2.36,"t":"2026-10-01T17:30:00Z","v":22387,"vw":2.361695},{"c":2.34,"h":2.375,"l":2.34,"n":185,"o":2.37,"t":"2026-10-01T17:45:00Z","v":34122,"vw":2.360744},{"c":2.355,"h":2.36,"l":2.34,"n":99,"o":2.34,"t":"2026-10-01T18:00:00Z","v":37212,"vw":2.348688},{"c":2.365,"h":2.375,"l":2.35,"n":284,"o":2.355,"t":"2026-10-01T18:15:00Z","v":90440,"vw":2.363272},{"c":2.365,"h":2.38,"l":2.365,"n":103,"o":2.365,"t":"2026-10-01T18:30:00Z","v":18343,"vw":2.368179},{"c":2.375,"h":2.375,"l":2.36,"n":259,"o":2.365,"t":"2026-10-01T18:45:00Z","v":37746,"vw":2.366432},{"c":2.37,"h":2.38,"l":2.37,"n":105,"o":2.38,"t":"2026-10-01T19:00:00Z","v":7921,"vw":2.374784},{"c":2.385,"h":2.385,"l":2.37,"n":198,"o":2.38,"t":"2026-10-01T19:15:00Z","v":21378,"vw":2.378089},{"c":2.38,"h":2.39,"l":2.38,"n":144,"o":2.39,"t":"2026-10-01T19:30:00Z","v":13565,"vw":2.385349},{"c":2.385,"h":2.39,"l":2.37,"n":647,"o":2.38,"t":"2026-10-01T19:45:00Z","v":68020,"vw":2.379394},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-10-01T20:00:00Z","v":57947,"vw":2.38},{"c":2.36,"h":2.42,"l":2.36,"n":82,"o":2.42,"t":"2026-10-02T13:30:00Z","v":14612,"vw":2.397577},{"c":2.36,"h":2.38,"l":2.36,"n":70,"o":2.36,"t":"2026-10-02T13:45:00Z","v":10514,"vw":2.372244},{"c":2.38,"h":2.38,"l":2.35,"n":103,"o":2.355,"t":"2026-10-02T14:00:00Z","v":20161,"vw":2.366055},{"c":2.37,"h":2.39,"l":2.37,"n":62,"o":2.385,"t":"2026-10-02T14:15:00Z","v":6296,"vw":2.379635},{"c":2.37,"h":2.375,"l":2.37,"n":129,"o":2.37,"t":"2026-10-02T14:30:00Z","v":11572,"vw":2.37384},{"c":2.36,"h":2.38,"l":2.36,"n":190,"o":2.37,"t":"2026-10-02T14:45:00Z","v":25040,"vw":2.370114},{"c":2.35,"h":2.36,"l":2.34,"n":126,"o":2.36,"t":"2026-10-02T15:00:00Z","v":22458,"vw":2.343822},{"c":2.35,"h":2.355,"l":2.33,"n":359,"o":2.345,"t":"2026-10-02T15:15:00Z","v":85367,"vw":2.33976},{"c":2.35,"h":2.355,"l":2.35,"n":51,"o":2.355,"t":"2026-10-02T15:30:00Z","v":6709,"vw":2.353542},{"c":2.35,"h":2.355,"l":2.35,"n":47,"o":2.355,"t":"2026-10-02T15:45:00Z","v":4065,"vw":2.353763},{"c":2.345,"h":2.365,"l":2.345,"n":139,"o":2.36,"t":"2026-10-02T16:00:00Z","v":21430,"vw":2.353376},{"c":2.345,"h":2.365,"l":2.345,"n":145,"o":2.35,"t":"2026-10-02T16:15:00Z","v":24429,"vw":2.351376},{"c":2.34,"h":2.35,"l":2.34,"n":31,"o":2.345,"t":"2026-10-02T16:30:00Z","v":3613,"vw":2.344638},{"c":2.355,"h":2.355,"l":2.34,"n":63,"o":2.34,"t":"2026-10-02T16:45:00Z","v":8610,"vw":2.350608},{"c":2.35,"h":2.3592,"l":2.35,"n":42,"o":2.355,"t":"2026-10-02T17:00:00Z","v":4896,"vw":2.355227},{"c":2.345,"h":2.3591,"l":2.345,"n":79,"o":2.35,"t":"2026-10-02T17:15:00Z","v":15068,"vw":2.352935},{"c":2.355,"h":2.355,"l":2.34,"n":116,"o":2.34,"t":"2026-10-02T17:30:00Z","v":34069,"vw":2.349498},{"c":2.35,"h":2.355,"l":2.35,"n":29,"o":2.355,"t":"2026-10-02T17:45:00Z","v":1821,"vw":2.351667},{"c":2.35,"h":2.35,"l":2.34,"n":87,"o":2.35,"t":"2026-10-02T18:00:00Z","v":4606,"vw":2.347188},{"c":2.345,"h":2.35,"l":2.34,"n":62,"o":2.35,"t":"2026-10-02T18:15:00Z","v":4553,"vw":2.343499},{"c":2.34,"h":2.345,"l":2.34,"n":67,"o":2.34,"t":"2026-10-02T18:30:00Z","v":7264,"vw":2.343588},{"c":2.365,"h":2.38,"l":2.34,"n":363,"o":2.345,"t":"2026-10-02T18:45:00Z","v":85244,"vw":2.357264},{"c":2.365,"h":2.365,"l":2.355,"n":111,"o":2.36,"t":"2026-10-02T19:00:00Z","v":26941,"vw":2.360313},{"c":2.355,"h":2.36,"l":2.35,"n":228,"o":2.36,"t":"2026-10-02T19:15:00Z","v":29869,"vw":2.358944},{"c":2.35,"h":2.36,"l":2.35,"n":264,"o":2.355,"t":"2026-10-02T19:30:00Z","v":27361,"vw":2.352247},{"c":2.34,"h":2.36,"l":2.34,"n":726,"o":2.35,"t":"2026-10-02T19:45:00Z","v":123572,"vw":2.347549},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-02T20:00:00Z","v":97460,"vw":2.34},{"c":2.31,"h":2.35,"l":2.31,"n":80,"o":2.35,"t":"2026-10-05T13:30:00Z","v":8392,"vw":2.332059},{"c":2.3,"h":2.315,"l":2.3,"n":89,"o":2.315,"t":"2026-10-05T13:45:00Z","v":9783,"vw":2.309357},{"c":2.325,"h":2.33,"l":2.3,"n":178,"o":2.305,"t":"2026-10-05T14:00:00Z","v":13508,"vw":2.314308},{"c":2.32,"h":2.335,"l":2.32,"n":129,"o":2.325,"t":"2026-10-05T14:15:00Z","v":13251,"vw":2.329366},{"c":2.325,"h":2.325,"l":2.3,"n":240,"o":2.32,"t":"2026-10-05T14:30:00Z","v":39741,"vw":2.311991},{"c":2.32,"h":2.325,"l":2.32,"n":76,"o":2.325,"t":"2026-10-05T14:45:00Z","v":4059,"vw":2.322667},{"c":2.32,"h":2.33,"l":2.32,"n":102,"o":2.32,"t":"2026-10-05T15:00:00Z","v":5944,"vw":2.323065},{"c":2.32,"h":2.33,"l":2.32,"n":89,"o":2.32,"t":"2026-10-05T15:15:00Z","v":3743,"vw":2.322488},{"c":2.33,"h":2.335,"l":2.32,"n":160,"o":2.32,"t":"2026-10-05T15:30:00Z","v":7665,"vw":2.326129},{"c":2.335,"h":2.34,"l":2.32,"n":270,"o":2.33,"t":"2026-10-05T15:45:00Z","v":33276,"vw":2.331578},{"c":2.335,"h":2.34,"l":2.33,"n":145,"o":2.335,"t":"2026-10-05T16:00:00Z","v":6642,"vw":2.335476},{"c":2.33,"h":2.335,"l":2.33,"n":140,"o":2.335,"t":"2026-10-05T16:15:00Z","v":7055,"vw":2.3327},{"c":2.33,"h":2.34,"l":2.33,"n":99,"o":2.33,"t":"2026-10-05T16:30:00Z","v":4060,"vw":2.332989},{"c":2.35,"h":2.35,"l":2.33,"n":344,"o":2.33,"t":"2026-10-05T16:45:00Z","v":44190,"vw":2.346743},{"c":2.34,"h":2.345,"l":2.34,"n":81,"o":2.34,"t":"2026-10-05T17:00:00Z","v":5190,"vw":2.343945},{"c":2.32,"h":2.345,"l":2.32,"n":473,"o":2.34,"t":"2026-10-05T17:15:00Z","v":68441,"vw":2.330251},{"c":2.31,"h":2.325,"l":2.3,"n":412,"o":2.325,"t":"2026-10-05T17:30:00Z","v":52651,"vw":2.310669},{"c":2.325,"h":2.325,"l":2.31,"n":198,"o":2.31,"t":"2026-10-05T17:45:00Z","v":15350,"vw":2.318399},{"c":2.32,"h":2.325,"l":2.32,"n":87,"o":2.325,"t":"2026-10-05T18:00:00Z","v":7508,"vw":2.323908},{"c":2.31,"h":2.325,"l":2.295,"n":324,"o":2.325,"t":"2026-10-05T18:15:00Z","v":27734,"vw":2.309586},{"c":2.28,"h":2.31,"l":2.28,"n":356,"o":2.305,"t":"2026-10-05T18:30:00Z","v":51327,"vw":2.285524},{"c":2.2752,"h":2.2801,"l":2.27,"n":187,"o":2.28,"t":"2026-10-05T18:45:00Z","v":25574,"vw":2.277755},{"c":2.26,"h":2.28,"l":2.26,"n":403,"o":2.27,"t":"2026-10-05T19:00:00Z","v":46591,"vw":2.268123},{"c":2.26,"h":2.27,"l":2.26,"n":328,"o":2.265,"t":"2026-10-05T19:15:00Z","v":60101,"vw":2.26599},{"c":2.265,"h":2.27,"l":2.25,"n":448,"o":2.26,"t":"2026-10-05T19:30:00Z","v":59706,"vw":2.259789},{"c":2.285,"h":2.29,"l":2.265,"n":835,"o":2.265,"t":"2026-10-05T19:45:00Z","v":104848,"vw":2.275307},{"c":2.29,"h":2.29,"l":2.28,"n":7,"o":2.29,"t":"2026-10-05T20:00:00Z","v":93240,"vw":2.289973},{"c":2.2891,"h":2.2891,"l":2.2891,"n":1,"o":2.2891,"t":"2026-10-05T21:45:00Z","v":100,"vw":2.2891},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-05T22:15:00Z","v":186,"vw":2.27},{"c":2.29,"h":2.29,"l":2.28,"n":6,"o":2.28,"t":"2026-10-06T08:30:00Z","v":10221,"vw":2.289797},{"c":2.3,"h":2.33,"l":2.29,"n":15,"o":2.32,"t":"2026-10-06T08:45:00Z","v":12246,"vw":2.318195},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-06T09:30:00Z","v":500,"vw":2.3},{"c":2.28,"h":2.31,"l":2.28,"n":108,"o":2.3,"t":"2026-10-06T13:30:00Z","v":14243,"vw":2.295266},{"c":2.285,"h":2.29,"l":2.265,"n":61,"o":2.28,"t":"2026-10-06T13:45:00Z","v":10657,"vw":2.278994},{"c":2.31,"h":2.315,"l":2.285,"n":68,"o":2.285,"t":"2026-10-06T14:00:00Z","v":12771,"vw":2.301679},{"c":2.305,"h":2.305,"l":2.29,"n":71,"o":2.305,"t":"2026-10-06T14:15:00Z","v":8423,"vw":2.300326},{"c":2.325,"h":2.325,"l":2.305,"n":86,"o":2.305,"t":"2026-10-06T14:30:00Z","v":11926,"vw":2.313222},{"c":2.34,"h":2.345,"l":2.33,"n":109,"o":2.33,"t":"2026-10-06T14:45:00Z","v":17765,"vw":2.33735},{"c":2.345,"h":2.345,"l":2.3301,"n":86,"o":2.3301,"t":"2026-10-06T15:00:00Z","v":5921,"vw":2.339273},{"c":2.34,"h":2.345,"l":2.34,"n":133,"o":2.345,"t":"2026-10-06T15:15:00Z","v":7713,"vw":2.342667},{"c":2.33,"h":2.345,"l":2.3207,"n":239,"o":2.34,"t":"2026-10-06T15:30:00Z","v":36867,"vw":2.33275},{"c":2.325,"h":2.325,"l":2.325,"n":33,"o":2.325,"t":"2026-10-06T15:45:00Z","v":2516,"vw":2.325},{"c":2.335,"h":2.34,"l":2.325,"n":290,"o":2.325,"t":"2026-10-06T16:00:00Z","v":63686,"vw":2.32652},{"c":2.335,"h":2.34,"l":2.33,"n":79,"o":2.335,"t":"2026-10-06T16:15:00Z","v":11550,"vw":2.337348},{"c":2.33,"h":2.335,"l":2.32,"n":97,"o":2.335,"t":"2026-10-06T16:30:00Z","v":9831,"vw":2.329203},{"c":2.32,"h":2.3297,"l":2.31,"n":249,"o":2.32,"t":"2026-10-06T16:45:00Z","v":59504,"vw":2.317351},{"c":2.315,"h":2.32,"l":2.3,"n":173,"o":2.32,"t":"2026-10-06T17:00:00Z","v":38056,"vw":2.309602},{"c":2.3,"h":2.33,"l":2.29,"n":331,"o":2.315,"t":"2026-10-06T17:15:00Z","v":56963,"vw":2.309988},{"c":2.31,"h":2.31,"l":2.3,"n":26,"o":2.305,"t":"2026-10-06T17:30:00Z","v":1967,"vw":2.305788},{"c":2.31,"h":2.31,"l":2.3,"n":57,"o":2.305,"t":"2026-10-06T17:45:00Z","v":2422,"vw":2.302835},{"c":2.315,"h":2.315,"l":2.3,"n":151,"o":2.305,"t":"2026-10-06T18:00:00Z","v":25607,"vw":2.310142},{"c":2.325,"h":2.325,"l":2.315,"n":87,"o":2.315,"t":"2026-10-06T18:15:00Z","v":28085,"vw":2.320445},{"c":2.31,"h":2.325,"l":2.31,"n":152,"o":2.325,"t":"2026-10-06T18:30:00Z","v":12948,"vw":2.318341},{"c":2.3159,"h":2.32,"l":2.31,"n":92,"o":2.31,"t":"2026-10-06T18:45:00Z","v":8843,"vw":2.315067},{"c":2.31,"h":2.32,"l":2.31,"n":159,"o":2.31,"t":"2026-10-06T19:00:00Z","v":12976,"vw":2.314712},{"c":2.31,"h":2.315,"l":2.31,"n":200,"o":2.31,"t":"2026-10-06T19:15:00Z","v":11634,"vw":2.313265},{"c":2.295,"h":2.315,"l":2.29,"n":220,"o":2.31,"t":"2026-10-06T19:30:00Z","v":28761,"vw":2.30109},{"c":2.32,"h":2.32,"l":2.29,"n":793,"o":2.3,"t":"2026-10-06T19:45:00Z","v":160360,"vw":2.307772},{"c":2.32,"h":2.32,"l":2.32,"n":8,"o":2.32,"t":"2026-10-06T20:00:00Z","v":125658,"vw":2.32},{"c":2.355,"h":2.355,"l":2.3,"n":231,"o":2.32,"t":"2026-10-07T13:30:00Z","v":48904,"vw":2.338408},{"c":2.35,"h":2.355,"l":2.34,"n":301,"o":2.355,"t":"2026-10-07T13:45:00Z","v":73653,"vw":2.349178},{"c":2.335,"h":2.36,"l":2.3301,"n":384,"o":2.35,"t":"2026-10-07T14:00:00Z","v":117478,"vw":2.347053},{"c":2.335,"h":2.335,"l":2.325,"n":179,"o":2.33,"t":"2026-10-07T14:15:00Z","v":122944,"vw":2.327914},{"c":2.31,"h":2.335,"l":2.3,"n":328,"o":2.33,"t":"2026-10-07T14:30:00Z","v":125820,"vw":2.317945},{"c":2.29,"h":2.305,"l":2.29,"n":136,"o":2.305,"t":"2026-10-07T14:45:00Z","v":18142,"vw":2.29884},{"c":2.31,"h":2.315,"l":2.29,"n":218,"o":2.29,"t":"2026-10-07T15:00:00Z","v":49098,"vw":2.303786},{"c":2.295,"h":2.305,"l":2.29,"n":57,"o":2.305,"t":"2026-10-07T15:15:00Z","v":13735,"vw":2.29957},{"c":2.305,"h":2.305,"l":2.3,"n":75,"o":2.3,"t":"2026-10-07T15:30:00Z","v":13077,"vw":2.301797},{"c":2.31,"h":2.31,"l":2.3,"n":127,"o":2.305,"t":"2026-10-07T15:45:00Z","v":7362,"vw":2.303694},{"c":2.3,"h":2.31,"l":2.3,"n":138,"o":2.3,"t":"2026-10-07T16:00:00Z","v":5827,"vw":2.303261},{"c":2.325,"h":2.325,"l":2.3,"n":214,"o":2.305,"t":"2026-10-07T16:15:00Z","v":59979,"vw":2.318473},{"c":2.32,"h":2.3288,"l":2.32,"n":108,"o":2.325,"t":"2026-10-07T16:30:00Z","v":23942,"vw":2.324914},{"c":2.32,"h":2.33,"l":2.32,"n":147,"o":2.325,"t":"2026-10-07T16:45:00Z","v":25306,"vw":2.324571},{"c":2.325,"h":2.3288,"l":2.32,"n":140,"o":2.325,"t":"2026-10-07T17:00:00Z","v":28083,"vw":2.324734},{"c":2.32,"h":2.325,"l":2.32,"n":135,"o":2.32,"t":"2026-10-07T17:15:00Z","v":29004,"vw":2.323808},{"c":2.32,"h":2.3299,"l":2.32,"n":157,"o":2.32,"t":"2026-10-07T17:30:00Z","v":30489,"vw":2.324618},{"c":2.325,"h":2.325,"l":2.32,"n":117,"o":2.325,"t":"2026-10-07T17:45:00Z","v":23477,"vw":2.324562},{"c":2.32,"h":2.33,"l":2.32,"n":150,"o":2.325,"t":"2026-10-07T18:00:00Z","v":25858,"vw":2.324593},{"c":2.335,"h":2.34,"l":2.32,"n":186,"o":2.32,"t":"2026-10-07T18:15:00Z","v":58113,"vw":2.332988},{"c":2.345,"h":2.355,"l":2.315,"n":448,"o":2.33,"t":"2026-10-07T18:30:00Z","v":321312,"vw":2.329127},{"c":2.35,"h":2.365,"l":2.34,"n":328,"o":2.35,"t":"2026-10-07T18:45:00Z","v":114525,"vw":2.35272},{"c":2.345,"h":2.355,"l":2.33,"n":259,"o":2.355,"t":"2026-10-07T19:00:00Z","v":69969,"vw":2.34102},{"c":2.33,"h":2.34,"l":2.33,"n":174,"o":2.34,"t":"2026-10-07T19:15:00Z","v":40487,"vw":2.336012},{"c":2.33,"h":2.34,"l":2.33,"n":241,"o":2.335,"t":"2026-10-07T19:30:00Z","v":37212,"vw":2.334949},{"c":2.36,"h":2.38,"l":2.33,"n":886,"o":2.33,"t":"2026-10-07T19:45:00Z","v":233001,"vw":2.359657},{"c":2.34,"h":2.38,"l":2.34,"n":46,"o":2.36,"t":"2026-10-07T20:00:00Z","v":94257,"vw":2.360333},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-07T20:15:00Z","v":200,"vw":2.35},{"c":2.36,"h":2.36,"l":2.35,"n":3,"o":2.35,"t":"2026-10-07T20:30:00Z","v":396,"vw":2.352734},{"c":2.35,"h":2.38,"l":2.33,"n":63,"o":2.34,"t":"2026-10-08T08:15:00Z","v":42555,"vw":2.353296},{"c":2.34,"h":2.3507,"l":2.33,"n":9,"o":2.3507,"t":"2026-10-08T08:45:00Z","v":2071,"vw":2.343126},{"c":2.34,"h":2.34,"l":2.32,"n":17,"o":2.32,"t":"2026-10-08T10:00:00Z","v":348,"vw":2.330091},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-08T11:00:00Z","v":475,"vw":2.35},{"c":2.305,"h":2.34,"l":2.3,"n":65,"o":2.34,"t":"2026-10-08T13:30:00Z","v":12789,"vw":2.33094},{"c":2.305,"h":2.31,"l":2.29,"n":141,"o":2.305,"t":"2026-10-08T13:45:00Z","v":22878,"vw":2.297587},{"c":2.325,"h":2.325,"l":2.305,"n":166,"o":2.31,"t":"2026-10-08T14:00:00Z","v":28565,"vw":2.3115},{"c":2.32,"h":2.33,"l":2.315,"n":260,"o":2.32,"t":"2026-10-08T14:15:00Z","v":43693,"vw":2.318403},{"c":2.325,"h":2.335,"l":2.32,"n":187,"o":2.3202,"t":"2026-10-08T14:30:00Z","v":52406,"vw":2.324649},{"c":2.33,"h":2.37,"l":2.32,"n":1082,"o":2.325,"t":"2026-10-08T14:45:00Z","v":726281,"vw":2.33251},{"c":2.315,"h":2.33,"l":2.305,"n":545,"o":2.33,"t":"2026-10-08T15:00:00Z","v":204472,"vw":2.313635},{"c":2.345,"h":2.345,"l":2.31,"n":370,"o":2.315,"t":"2026-10-08T15:15:00Z","v":300104,"vw":2.319292},{"c":2.365,"h":2.37,"l":2.345,"n":110,"o":2.345,"t":"2026-10-08T15:30:00Z","v":18937,"vw":2.356587},{"c":2.375,"h":2.39,"l":2.36,"n":423,"o":2.365,"t":"2026-10-08T15:45:00Z","v":139999,"vw":2.37521},{"c":2.37,"h":2.375,"l":2.37,"n":96,"o":2.375,"t":"2026-10-08T16:00:00Z","v":21430,"vw":2.374561},{"c":2.375,"h":2.4,"l":2.36,"n":857,"o":2.375,"t":"2026-10-08T16:15:00Z","v":227494,"vw":2.383809},{"c":2.395,"h":2.395,"l":2.375,"n":163,"o":2.38,"t":"2026-10-08T16:30:00Z","v":23590,"vw":2.380736},{"c":2.435,"h":2.44,"l":2.39,"n":426,"o":2.4,"t":"2026-10-08T16:45:00Z","v":118544,"vw":2.420159},{"c":2.44,"h":2.44,"l":2.42,"n":213,"o":2.435,"t":"2026-10-08T17:00:00Z","v":26642,"vw":2.429794},{"c":2.45,"h":2.45,"l":2.431,"n":230,"o":2.435,"t":"2026-10-08T17:15:00Z","v":39920,"vw":2.43949},{"c":2.435,"h":2.475,"l":2.435,"n":393,"o":2.45,"t":"2026-10-08T17:30:00Z","v":92276,"vw":2.452178},{"c":2.455,"h":2.455,"l":2.425,"n":278,"o":2.435,"t":"2026-10-08T17:45:00Z","v":117378,"vw":2.433352},{"c":2.45,"h":2.455,"l":2.445,"n":127,"o":2.455,"t":"2026-10-08T18:00:00Z","v":26534,"vw":2.450309},{"c":2.435,"h":2.45,"l":2.42,"n":225,"o":2.45,"t":"2026-10-08T18:15:00Z","v":53368,"vw":2.432445},{"c":2.435,"h":2.44,"l":2.43,"n":91,"o":2.435,"t":"2026-10-08T18:30:00Z","v":16302,"vw":2.435264},{"c":2.425,"h":2.435,"l":2.42,"n":193,"o":2.43,"t":"2026-10-08T18:45:00Z","v":22225,"vw":2.431531},{"c":2.43,"h":2.43,"l":2.415,"n":208,"o":2.42,"t":"2026-10-08T19:00:00Z","v":34917,"vw":2.421584},{"c":2.425,"h":2.43,"l":2.42,"n":157,"o":2.425,"t":"2026-10-08T19:15:00Z","v":20917,"vw":2.428705},{"c":2.425,"h":2.445,"l":2.42,"n":409,"o":2.42,"t":"2026-10-08T19:30:00Z","v":79606,"vw":2.434254},{"c":2.44,"h":2.44,"l":2.41,"n":1403,"o":2.42,"t":"2026-10-08T19:45:00Z","v":314607,"vw":2.428311},{"c":2.41,"h":2.44,"l":2.41,"n":15,"o":2.44,"t":"2026-10-08T20:00:00Z","v":604078,"vw":2.439971},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-08T23:00:00Z","v":123,"vw":2.42},{"c":2.46,"h":2.48,"l":2.42,"n":13,"o":2.42,"t":"2026-10-09T08:30:00Z","v":18706,"vw":2.44527},{"c":2.44,"h":2.44,"l":2.43,"n":2,"o":2.43,"t":"2026-10-09T08:45:00Z","v":220,"vw":2.435045},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-09T09:00:00Z","v":244,"vw":2.44},{"c":2.39,"h":2.45,"l":2.39,"n":92,"o":2.43,"t":"2026-10-09T13:30:00Z","v":19798,"vw":2.42032},{"c":2.36,"h":2.395,"l":2.35,"n":220,"o":2.395,"t":"2026-10-09T13:45:00Z","v":23553,"vw":2.363324},{"c":2.365,"h":2.365,"l":2.355,"n":216,"o":2.355,"t":"2026-10-09T14:00:00Z","v":19492,"vw":2.357685},{"c":2.37,"h":2.37,"l":2.355,"n":137,"o":2.37,"t":"2026-10-09T14:15:00Z","v":19792,"vw":2.362411},{"c":2.35,"h":2.375,"l":2.345,"n":183,"o":2.375,"t":"2026-10-09T14:30:00Z","v":43750,"vw":2.363556},{"c":2.34,"h":2.345,"l":2.34,"n":42,"o":2.345,"t":"2026-10-09T14:45:00Z","v":3917,"vw":2.343785},{"c":2.355,"h":2.355,"l":2.345,"n":171,"o":2.345,"t":"2026-10-09T15:00:00Z","v":41452,"vw":2.349499},{"c":2.355,"h":2.36,"l":2.35,"n":48,"o":2.355,"t":"2026-10-09T15:15:00Z","v":7381,"vw":2.353236},{"c":2.35,"h":2.355,"l":2.35,"n":65,"o":2.355,"t":"2026-10-09T15:30:00Z","v":15812,"vw":2.350401},{"c":2.345,"h":2.35,"l":2.34,"n":117,"o":2.35,"t":"2026-10-09T15:45:00Z","v":22746,"vw":2.348202},{"c":2.35,"h":2.375,"l":2.345,"n":165,"o":2.345,"t":"2026-10-09T16:00:00Z","v":46858,"vw":2.361647},{"c":2.355,"h":2.36,"l":2.35,"n":149,"o":2.355,"t":"2026-10-09T16:15:00Z","v":28537,"vw":2.350897},{"c":2.325,"h":2.36,"l":2.32,"n":151,"o":2.355,"t":"2026-10-09T16:30:00Z","v":37057,"vw":2.343824},{"c":2.325,"h":2.33,"l":2.32,"n":92,"o":2.325,"t":"2026-10-09T16:45:00Z","v":11177,"vw":2.324552},{"c":2.345,"h":2.35,"l":2.32,"n":258,"o":2.33,"t":"2026-10-09T17:00:00Z","v":35028,"vw":2.336951},{"c":2.315,"h":2.35,"l":2.315,"n":151,"o":2.345,"t":"2026-10-09T17:15:00Z","v":24289,"vw":2.332274},{"c":2.355,"h":2.355,"l":2.32,"n":430,"o":2.32,"t":"2026-10-09T17:30:00Z","v":102494,"vw":2.330405},{"c":2.38,"h":2.38,"l":2.36,"n":221,"o":2.36,"t":"2026-10-09T17:45:00Z","v":33805,"vw":2.369107},{"c":2.375,"h":2.38,"l":2.37,"n":132,"o":2.38,"t":"2026-10-09T18:00:00Z","v":14060,"vw":2.377317},{"c":2.375,"h":2.38,"l":2.375,"n":81,"o":2.375,"t":"2026-10-09T18:15:00Z","v":11477,"vw":2.377264},{"c":2.43,"h":2.435,"l":2.375,"n":491,"o":2.38,"t":"2026-10-09T18:30:00Z","v":155870,"vw":2.404988},{"c":2.43,"h":2.445,"l":2.421,"n":323,"o":2.421,"t":"2026-10-09T18:45:00Z","v":85068,"vw":2.43367},{"c":2.45,"h":2.45,"l":2.42,"n":120,"o":2.42,"t":"2026-10-09T19:00:00Z","v":37251,"vw":2.436293},{"c":2.47,"h":2.48,"l":2.443,"n":235,"o":2.443,"t":"2026-10-09T19:15:00Z","v":63599,"vw":2.460115},{"c":2.46,"h":2.47,"l":2.455,"n":511,"o":2.465,"t":"2026-10-09T19:30:00Z","v":121636,"vw":2.46109},{"c":2.49,"h":2.49,"l":2.46,"n":937,"o":2.46,"t":"2026-10-09T19:45:00Z","v":166630,"vw":2.473017},{"c":2.44,"h":2.49,"l":2.44,"n":6,"o":2.49,"t":"2026-10-09T20:00:00Z","v":63412,"vw":2.48984},{"c":2.48,"h":2.51,"l":2.48,"n":15,"o":2.51,"t":"2026-10-12T11:45:00Z","v":440,"vw":2.490772},{"c":2.51,"h":2.51,"l":2.49,"n":5,"o":2.49,"t":"2026-10-12T12:00:00Z","v":350,"vw":2.496667},{"c":2.485,"h":2.49,"l":2.46,"n":120,"o":2.46,"t":"2026-10-12T13:30:00Z","v":31997,"vw":2.472575},{"c":2.485,"h":2.485,"l":2.475,"n":43,"o":2.485,"t":"2026-10-12T13:45:00Z","v":9126,"vw":2.480437},{"c":2.5,"h":2.5,"l":2.4801,"n":78,"o":2.485,"t":"2026-10-12T14:00:00Z","v":10022,"vw":2.48674},{"c":2.505,"h":2.51,"l":2.49,"n":62,"o":2.495,"t":"2026-10-12T14:15:00Z","v":12284,"vw":2.501504},{"c":2.505,"h":2.51,"l":2.5,"n":75,"o":2.505,"t":"2026-10-12T14:30:00Z","v":6363,"vw":2.504577},{"c":2.51,"h":2.51,"l":2.5045,"n":59,"o":2.505,"t":"2026-10-12T14:45:00Z","v":4623,"vw":2.50521},{"c":2.51,"h":2.51,"l":2.505,"n":7,"o":2.505,"t":"2026-10-12T15:00:00Z","v":326,"vw":2.508333},{"c":2.51,"h":2.51,"l":2.495,"n":182,"o":2.51,"t":"2026-10-12T15:15:00Z","v":40800,"vw":2.504158},{"c":2.505,"h":2.51,"l":2.5013,"n":95,"o":2.505,"t":"2026-10-12T15:30:00Z","v":18040,"vw":2.50949},{"c":2.51,"h":2.51,"l":2.5,"n":11,"o":2.5,"t":"2026-10-12T15:45:00Z","v":1013,"vw":2.50667},{"c":2.515,"h":2.515,"l":2.5,"n":66,"o":2.505,"t":"2026-10-12T16:00:00Z","v":13106,"vw":2.509084},{"c":2.545,"h":2.55,"l":2.51,"n":166,"o":2.52,"t":"2026-10-12T16:15:00Z","v":54249,"vw":2.522914},{"c":2.545,"h":2.545,"l":2.535,"n":68,"o":2.5409,"t":"2026-10-12T16:30:00Z","v":24052,"vw":2.541247},{"c":2.54,"h":2.56,"l":2.54,"n":113,"o":2.545,"t":"2026-10-12T16:45:00Z","v":27014,"vw":2.545542},{"c":2.52,"h":2.54,"l":2.51,"n":102,"o":2.54,"t":"2026-10-12T17:00:00Z","v":43243,"vw":2.527956},{"c":2.505,"h":2.51,"l":2.5,"n":82,"o":2.51,"t":"2026-10-12T17:15:00Z","v":19742,"vw":2.507107},{"c":2.5,"h":2.505,"l":2.5,"n":39,"o":2.505,"t":"2026-10-12T17:30:00Z","v":6221,"vw":2.501509},{"c":2.5002,"h":2.5002,"l":2.495,"n":47,"o":2.5,"t":"2026-10-12T17:45:00Z","v":10755,"vw":2.499569},{"c":2.495,"h":2.505,"l":2.49,"n":60,"o":2.5,"t":"2026-10-12T18:00:00Z","v":9789,"vw":2.499856},{"c":2.495,"h":2.5,"l":2.495,"n":46,"o":2.495,"t":"2026-10-12T18:15:00Z","v":4765,"vw":2.495912},{"c":2.495,"h":2.5,"l":2.4939,"n":46,"o":2.495,"t":"2026-10-12T18:30:00Z","v":6914,"vw":2.49463},{"c":2.495,"h":2.5,"l":2.4906,"n":85,"o":2.495,"t":"2026-10-12T18:45:00Z","v":28832,"vw":2.494895},{"c":2.5,"h":2.5,"l":2.495,"n":76,"o":2.5,"t":"2026-10-12T19:00:00Z","v":21045,"vw":2.497525},{"c":2.48,"h":2.495,"l":2.475,"n":125,"o":2.495,"t":"2026-10-12T19:15:00Z","v":27475,"vw":2.488609},{"c":2.5,"h":2.5,"l":2.4702,"n":251,"o":2.4702,"t":"2026-10-12T19:30:00Z","v":54020,"vw":2.486293},{"c":2.46,"h":2.5,"l":2.46,"n":764,"o":2.5,"t":"2026-10-12T19:45:00Z","v":162133,"vw":2.478184},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-12T20:00:00Z","v":67436,"vw":2.46},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-10-12T23:00:00Z","v":731,"vw":2.48},{"c":2.45,"h":2.45,"l":2.44,"n":11,"o":2.44,"t":"2026-10-13T08:15:00Z","v":326,"vw":2.446688},{"c":2.515,"h":2.525,"l":2.47,"n":64,"o":2.48,"t":"2026-10-13T13:30:00Z","v":32614,"vw":2.506158},{"c":2.495,"h":2.515,"l":2.495,"n":38,"o":2.51,"t":"2026-10-13T13:45:00Z","v":11232,"vw":2.507908},{"c":2.4712,"h":2.485,"l":2.47,"n":31,"o":2.485,"t":"2026-10-13T14:00:00Z","v":7864,"vw":2.477896},{"c":2.48,"h":2.4891,"l":2.475,"n":87,"o":2.475,"t":"2026-10-13T14:15:00Z","v":11882,"vw":2.482282},{"c":2.49,"h":2.495,"l":2.485,"n":88,"o":2.485,"t":"2026-10-13T14:30:00Z","v":50135,"vw":2.486123},{"c":2.485,"h":2.49,"l":2.484,"n":144,"o":2.49,"t":"2026-10-13T14:45:00Z","v":26403,"vw":2.489154},{"c":2.5,"h":2.51,"l":2.485,"n":114,"o":2.485,"t":"2026-10-13T15:00:00Z","v":22153,"vw":2.497046},{"c":2.5,"h":2.505,"l":2.5,"n":40,"o":2.5,"t":"2026-10-13T15:15:00Z","v":4400,"vw":2.502483},{"c":2.495,"h":2.5045,"l":2.49,"n":81,"o":2.5045,"t":"2026-10-13T15:30:00Z","v":11633,"vw":2.499274},{"c":2.505,"h":2.51,"l":2.495,"n":56,"o":2.495,"t":"2026-10-13T15:45:00Z","v":8353,"vw":2.501518},{"c":2.515,"h":2.515,"l":2.5,"n":49,"o":2.505,"t":"2026-10-13T16:00:00Z","v":9761,"vw":2.508818},{"c":2.52,"h":2.52,"l":2.5,"n":129,"o":2.52,"t":"2026-10-13T16:15:00Z","v":37658,"vw":2.509823},{"c":2.54,"h":2.55,"l":2.51,"n":109,"o":2.51,"t":"2026-10-13T16:30:00Z","v":29113,"vw":2.531207},{"c":2.54,"h":2.545,"l":2.54,"n":40,"o":2.54,"t":"2026-10-13T16:45:00Z","v":9205,"vw":2.540611},{"c":2.545,"h":2.55,"l":2.5312,"n":190,"o":2.54,"t":"2026-10-13T17:00:00Z","v":44369,"vw":2.545563},{"c":2.55,"h":2.56,"l":2.54,"n":274,"o":2.54,"t":"2026-10-13T17:15:00Z","v":112726,"vw":2.552841},{"c":2.545,"h":2.56,"l":2.535,"n":211,"o":2.55,"t":"2026-10-13T17:30:00Z","v":46053,"vw":2.545546},{"c":2.54,"h":2.545,"l":2.54,"n":34,"o":2.545,"t":"2026-10-13T17:45:00Z","v":3762,"vw":2.54257},{"c":2.55,"h":2.555,"l":2.54,"n":121,"o":2.54,"t":"2026-10-13T18:00:00Z","v":14042,"vw":2.547819},{"c":2.535,"h":2.556,"l":2.53,"n":287,"o":2.55,"t":"2026-10-13T18:15:00Z","v":68121,"vw":2.540934},{"c":2.535,"h":2.535,"l":2.53,"n":18,"o":2.53,"t":"2026-10-13T18:30:00Z","v":1374,"vw":2.53145},{"c":2.555,"h":2.555,"l":2.53,"n":238,"o":2.535,"t":"2026-10-13T18:45:00Z","v":29185,"vw":2.545566},{"c":2.555,"h":2.555,"l":2.55,"n":80,"o":2.55,"t":"2026-10-13T19:00:00Z","v":12120,"vw":2.554779},{"c":2.55,"h":2.56,"l":2.55,"n":87,"o":2.56,"t":"2026-10-13T19:15:00Z","v":6944,"vw":2.554893},{"c":2.55,"h":2.56,"l":2.55,"n":53,"o":2.555,"t":"2026-10-13T19:30:00Z","v":4368,"vw":2.554846},{"c":2.545,"h":2.56,"l":2.54,"n":629,"o":2.555,"t":"2026-10-13T19:45:00Z","v":115069,"vw":2.551923},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-13T20:00:00Z","v":47309,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-14T08:15:00Z","v":236,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":11,"o":2.54,"t":"2026-10-14T10:15:00Z","v":302,"vw":2.54},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-14T12:15:00Z","v":1000,"vw":2.55},{"c":2.465,"h":2.5,"l":2.46,"n":110,"o":2.49,"t":"2026-10-14T13:30:00Z","v":10657,"vw":2.484874},{"c":2.465,"h":2.475,"l":2.45,"n":120,"o":2.46,"t":"2026-10-14T13:45:00Z","v":25627,"vw":2.461388},{"c":2.455,"h":2.46,"l":2.44,"n":71,"o":2.46,"t":"2026-10-14T14:00:00Z","v":18980,"vw":2.450629},{"c":2.465,"h":2.465,"l":2.445,"n":128,"o":2.455,"t":"2026-10-14T14:15:00Z","v":19503,"vw":2.45267},{"c":2.495,"h":2.495,"l":2.46,"n":183,"o":2.47,"t":"2026-10-14T14:30:00Z","v":26816,"vw":2.473565},{"c":2.48,"h":2.49,"l":2.475,"n":74,"o":2.49,"t":"2026-10-14T14:45:00Z","v":10878,"vw":2.484728},{"c":2.505,"h":2.505,"l":2.475,"n":100,"o":2.475,"t":"2026-10-14T15:00:00Z","v":15221,"vw":2.490524},{"c":2.5,"h":2.51,"l":2.5,"n":57,"o":2.5,"t":"2026-10-14T15:15:00Z","v":7099,"vw":2.500694},{"c":2.505,"h":2.51,"l":2.495,"n":130,"o":2.5,"t":"2026-10-14T15:30:00Z","v":17945,"vw":2.502545},{"c":2.505,"h":2.505,"l":2.5,"n":25,"o":2.505,"t":"2026-10-14T15:45:00Z","v":2058,"vw":2.503611},{"c":2.5,"h":2.51,"l":2.5,"n":57,"o":2.505,"t":"2026-10-14T16:00:00Z","v":4526,"vw":2.502026},{"c":2.515,"h":2.52,"l":2.495,"n":143,"o":2.5,"t":"2026-10-14T16:15:00Z","v":41243,"vw":2.502774},{"c":2.515,"h":2.525,"l":2.51,"n":110,"o":2.515,"t":"2026-10-14T16:30:00Z","v":13950,"vw":2.517152},{"c":2.525,"h":2.525,"l":2.51,"n":107,"o":2.515,"t":"2026-10-14T16:45:00Z","v":15649,"vw":2.518509},{"c":2.54,"h":2.54,"l":2.52,"n":72,"o":2.53,"t":"2026-10-14T17:00:00Z","v":17885,"vw":2.526028},{"c":2.535,"h":2.54,"l":2.53,"n":46,"o":2.54,"t":"2026-10-14T17:15:00Z","v":4302,"vw":2.536247},{"c":2.54,"h":2.55,"l":2.535,"n":127,"o":2.535,"t":"2026-10-14T17:30:00Z","v":16443,"vw":2.540612},{"c":2.525,"h":2.54,"l":2.52,"n":39,"o":2.54,"t":"2026-10-14T17:45:00Z","v":3877,"vw":2.529278},{"c":2.52,"h":2.53,"l":2.52,"n":60,"o":2.525,"t":"2026-10-14T18:00:00Z","v":9056,"vw":2.523513},{"c":2.535,"h":2.545,"l":2.53,"n":121,"o":2.53,"t":"2026-10-14T18:15:00Z","v":36552,"vw":2.53451},{"c":2.53,"h":2.54,"l":2.53,"n":68,"o":2.535,"t":"2026-10-14T18:30:00Z","v":7200,"vw":2.536207},{"c":2.535,"h":2.54,"l":2.53,"n":118,"o":2.535,"t":"2026-10-14T18:45:00Z","v":11273,"vw":2.53383},{"c":2.53,"h":2.55,"l":2.525,"n":615,"o":2.535,"t":"2026-10-14T19:00:00Z","v":143241,"vw":2.536065},{"c":2.535,"h":2.54,"l":2.52,"n":194,"o":2.52,"t":"2026-10-14T19:15:00Z","v":52310,"vw":2.525328},{"c":2.505,"h":2.5394,"l":2.5,"n":697,"o":2.535,"t":"2026-10-14T19:30:00Z","v":143797,"vw":2.526465},{"c":2.485,"h":2.53,"l":2.48,"n":1938,"o":2.505,"t":"2026-10-14T19:45:00Z","v":394200,"vw":2.506716},{"c":2.48,"h":2.49,"l":2.48,"n":7,"o":2.49,"t":"2026-10-14T20:00:00Z","v":371863,"vw":2.480005},{"c":2.47,"h":2.49,"l":2.46,"n":38,"o":2.46,"t":"2026-10-15T08:15:00Z","v":26162,"vw":2.476778},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-15T09:30:00Z","v":100,"vw":2.47},{"c":2.61,"h":2.61,"l":2.495,"n":141,"o":2.52,"t":"2026-10-15T13:30:00Z","v":26773,"vw":2.563349},{"c":2.6151,"h":2.6151,"l":2.595,"n":140,"o":2.61,"t":"2026-10-15T13:45:00Z","v":17480,"vw":2.602694},{"c":2.68,"h":2.68,"l":2.625,"n":440,"o":2.63,"t":"2026-10-15T14:00:00Z","v":86196,"vw":2.640864},{"c":2.67,"h":2.675,"l":2.665,"n":118,"o":2.675,"t":"2026-10-15T14:15:00Z","v":13339,"vw":2.670174},{"c":2.67,"h":2.685,"l":2.64,"n":302,"o":2.665,"t":"2026-10-15T14:30:00Z","v":52317,"vw":2.668572},{"c":2.68,"h":2.69,"l":2.655,"n":358,"o":2.67,"t":"2026-10-15T14:45:00Z","v":78473,"vw":2.668905},{"c":2.69,"h":2.695,"l":2.67,"n":176,"o":2.685,"t":"2026-10-15T15:00:00Z","v":47798,"vw":2.677377},{"c":2.71,"h":2.71,"l":2.68,"n":200,"o":2.685,"t":"2026-10-15T15:15:00Z","v":23757,"vw":2.695838},{"c":2.7,"h":2.71,"l":2.69,"n":691,"o":2.71,"t":"2026-10-15T15:30:00Z","v":81642,"vw":2.699365},{"c":2.71,"h":2.71,"l":2.705,"n":31,"o":2.71,"t":"2026-10-15T15:45:00Z","v":11262,"vw":2.709149},{"c":2.695,"h":2.71,"l":2.685,"n":167,"o":2.705,"t":"2026-10-15T16:00:00Z","v":17851,"vw":2.697042},{"c":2.7,"h":2.7,"l":2.69,"n":22,"o":2.695,"t":"2026-10-15T16:15:00Z","v":3830,"vw":2.697685},{"c":2.675,"h":2.695,"l":2.65,"n":486,"o":2.695,"t":"2026-10-15T16:30:00Z","v":80707,"vw":2.670576},{"c":2.59,"h":2.69,"l":2.59,"n":777,"o":2.675,"t":"2026-10-15T16:45:00Z","v":159727,"vw":2.646413},{"c":2.58,"h":2.595,"l":2.58,"n":93,"o":2.59,"t":"2026-10-15T17:00:00Z","v":14280,"vw":2.589531},{"c":2.58,"h":2.585,"l":2.57,"n":56,"o":2.5801,"t":"2026-10-15T17:15:00Z","v":8086,"vw":2.58062},{"c":2.58,"h":2.59,"l":2.58,"n":58,"o":2.585,"t":"2026-10-15T17:30:00Z","v":21143,"vw":2.587276},{"c":2.595,"h":2.595,"l":2.58,"n":60,"o":2.585,"t":"2026-10-15T17:45:00Z","v":17854,"vw":2.586458},{"c":2.57,"h":2.595,"l":2.57,"n":73,"o":2.595,"t":"2026-10-15T18:00:00Z","v":18599,"vw":2.590083},{"c":2.56,"h":2.575,"l":2.56,"n":54,"o":2.57,"t":"2026-10-15T18:15:00Z","v":8744,"vw":2.565586},{"c":2.55,"h":2.565,"l":2.55,"n":147,"o":2.56,"t":"2026-10-15T18:30:00Z","v":24447,"vw":2.558139},{"c":2.585,"h":2.59,"l":2.545,"n":512,"o":2.55,"t":"2026-10-15T18:45:00Z","v":119446,"vw":2.572818},{"c":2.595,"h":2.6,"l":2.585,"n":65,"o":2.585,"t":"2026-10-15T19:00:00Z","v":21630,"vw":2.59309},{"c":2.595,"h":2.6,"l":2.59,"n":130,"o":2.6,"t":"2026-10-15T19:15:00Z","v":26223,"vw":2.59497},{"c":2.595,"h":2.605,"l":2.59,"n":221,"o":2.595,"t":"2026-10-15T19:30:00Z","v":38205,"vw":2.599095},{"c":2.61,"h":2.61,"l":2.59,"n":872,"o":2.595,"t":"2026-10-15T19:45:00Z","v":91032,"vw":2.602975},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-15T20:00:00Z","v":55566,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T21:15:00Z","v":374,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-15T21:45:00Z","v":200,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-16T08:30:00Z","v":352,"vw":2.6},{"c":2.615,"h":2.64,"l":2.595,"n":216,"o":2.63,"t":"2026-10-16T13:30:00Z","v":40100,"vw":2.621046},{"c":2.64,"h":2.645,"l":2.61,"n":134,"o":2.615,"t":"2026-10-16T13:45:00Z","v":27390,"vw":2.629051},{"c":2.605,"h":2.64,"l":2.6,"n":83,"o":2.635,"t":"2026-10-16T14:00:00Z","v":11623,"vw":2.62011},{"c":2.615,"h":2.615,"l":2.605,"n":70,"o":2.61,"t":"2026-10-16T14:15:00Z","v":6761,"vw":2.610802},{"c":2.595,"h":2.615,"l":2.59,"n":85,"o":2.615,"t":"2026-10-16T14:30:00Z","v":10143,"vw":2.604572},{"c":2.605,"h":2.605,"l":2.595,"n":59,"o":2.595,"t":"2026-10-16T14:45:00Z","v":11835,"vw":2.599793},{"c":2.605,"h":2.62,"l":2.595,"n":144,"o":2.61,"t":"2026-10-16T15:00:00Z","v":16253,"vw":2.60429},{"c":2.595,"h":2.6,"l":2.59,"n":42,"o":2.6,"t":"2026-10-16T15:15:00Z","v":6493,"vw":2.59776},{"c":2.565,"h":2.595,"l":2.565,"n":81,"o":2.595,"t":"2026-10-16T15:30:00Z","v":8213,"vw":2.582432},{"c":2.57,"h":2.58,"l":2.56,"n":73,"o":2.56,"t":"2026-10-16T15:45:00Z","v":9112,"vw":2.570481},{"c":2.565,"h":2.58,"l":2.555,"n":159,"o":2.565,"t":"2026-10-16T16:00:00Z","v":24105,"vw":2.568914},{"c":2.6,"h":2.605,"l":2.565,"n":216,"o":2.565,"t":"2026-10-16T16:15:00Z","v":44150,"vw":2.582533},{"c":2.595,"h":2.605,"l":2.59,"n":39,"o":2.605,"t":"2026-10-16T16:30:00Z","v":6829,"vw":2.596354},{"c":2.5901,"h":2.605,"l":2.59,"n":97,"o":2.6,"t":"2026-10-16T16:45:00Z","v":14807,"vw":2.596686},{"c":2.58,"h":2.595,"l":2.58,"n":46,"o":2.595,"t":"2026-10-16T17:00:00Z","v":5539,"vw":2.58774},{"c":2.595,"h":2.595,"l":2.585,"n":76,"o":2.585,"t":"2026-10-16T17:15:00Z","v":10935,"vw":2.590223},{"c":2.5988,"h":2.5988,"l":2.585,"n":124,"o":2.595,"t":"2026-10-16T17:30:00Z","v":27480,"vw":2.593122},{"c":2.59,"h":2.595,"l":2.58,"n":60,"o":2.595,"t":"2026-10-16T17:45:00Z","v":7586,"vw":2.590352},{"c":2.575,"h":2.585,"l":2.5712,"n":55,"o":2.585,"t":"2026-10-16T18:00:00Z","v":7212,"vw":2.578266},{"c":2.535,"h":2.585,"l":2.535,"n":181,"o":2.58,"t":"2026-10-16T18:15:00Z","v":32744,"vw":2.564976},{"c":2.5399,"h":2.5399,"l":2.525,"n":198,"o":2.535,"t":"2026-10-16T18:30:00Z","v":47806,"vw":2.527925},{"c":2.525,"h":2.53,"l":2.515,"n":95,"o":2.53,"t":"2026-10-16T18:45:00Z","v":11848,"vw":2.5241},{"c":2.525,"h":2.53,"l":2.52,"n":60,"o":2.52,"t":"2026-10-16T19:00:00Z","v":5434,"vw":2.524029},{"c":2.53,"h":2.54,"l":2.525,"n":89,"o":2.525,"t":"2026-10-16T19:15:00Z","v":9591,"vw":2.531249},{"c":2.515,"h":2.535,"l":2.51,"n":156,"o":2.53,"t":"2026-10-16T19:30:00Z","v":17291,"vw":2.521689},{"c":2.49,"h":2.53,"l":2.485,"n":827,"o":2.515,"t":"2026-10-16T19:45:00Z","v":198552,"vw":2.506587},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-16T20:00:00Z","v":470843,"vw":2.49},{"c":2.5,"h":2.5,"l":2.49,"n":6,"o":2.49,"t":"2026-10-19T08:30:00Z","v":1110,"vw":2.49813},{"c":2.45,"h":2.52,"l":2.45,"n":71,"o":2.52,"t":"2026-10-19T13:30:00Z","v":12674,"vw":2.487658},{"c":2.44,"h":2.454,"l":2.44,"n":32,"o":2.44,"t":"2026-10-19T13:45:00Z","v":8872,"vw":2.44771},{"c":2.48,"h":2.48,"l":2.445,"n":92,"o":2.445,"t":"2026-10-19T14:00:00Z","v":10041,"vw":2.465934},{"c":2.485,"h":2.495,"l":2.48,"n":112,"o":2.485,"t":"2026-10-19T14:15:00Z","v":16687,"vw":2.488596},{"c":2.485,"h":2.495,"l":2.485,"n":83,"o":2.485,"t":"2026-10-19T14:30:00Z","v":7002,"vw":2.489716},{"c":2.485,"h":2.49,"l":2.485,"n":22,"o":2.49,"t":"2026-10-19T14:45:00Z","v":3483,"vw":2.489233},{"c":2.52,"h":2.52,"l":2.48,"n":71,"o":2.485,"t":"2026-10-19T15:00:00Z","v":39803,"vw":2.501776},{"c":2.515,"h":2.5188,"l":2.515,"n":75,"o":2.515,"t":"2026-10-19T15:15:00Z","v":5599,"vw":2.515461},{"c":2.515,"h":2.52,"l":2.515,"n":44,"o":2.515,"t":"2026-10-19T15:30:00Z","v":2736,"vw":2.516218},{"c":2.51,"h":2.52,"l":2.505,"n":93,"o":2.515,"t":"2026-10-19T15:45:00Z","v":8604,"vw":2.511236},{"c":2.505,"h":2.51,"l":2.505,"n":93,"o":2.51,"t":"2026-10-19T16:00:00Z","v":6837,"vw":2.508853},{"c":2.525,"h":2.535,"l":2.505,"n":190,"o":2.505,"t":"2026-10-19T16:15:00Z","v":29506,"vw":2.516376},{"c":2.5471,"h":2.56,"l":2.52,"n":365,"o":2.525,"t":"2026-10-19T16:30:00Z","v":61361,"vw":2.532642},{"c":2.535,"h":2.555,"l":2.535,"n":116,"o":2.545,"t":"2026-10-19T16:45:00Z","v":20136,"vw":2.543682},{"c":2.535,"h":2.54,"l":2.535,"n":43,"o":2.535,"t":"2026-10-19T17:00:00Z","v":2317,"vw":2.535889},{"c":2.52,"h":2.545,"l":2.52,"n":152,"o":2.535,"t":"2026-10-19T17:15:00Z","v":36399,"vw":2.534999},{"c":2.52,"h":2.525,"l":2.505,"n":130,"o":2.515,"t":"2026-10-19T17:30:00Z","v":18005,"vw":2.51349},{"c":2.51,"h":2.51,"l":2.505,"n":31,"o":2.51,"t":"2026-10-19T17:45:00Z","v":3680,"vw":2.507969},{"c":2.51,"h":2.51,"l":2.505,"n":24,"o":2.505,"t":"2026-10-19T18:00:00Z","v":2181,"vw":2.506747},{"c":2.51,"h":2.51,"l":2.505,"n":49,"o":2.51,"t":"2026-10-19T18:15:00Z","v":3565,"vw":2.506945},{"c":2.51,"h":2.51,"l":2.505,"n":28,"o":2.51,"t":"2026-10-19T18:30:00Z","v":1362,"vw":2.509438},{"c":2.505,"h":2.51,"l":2.505,"n":83,"o":2.505,"t":"2026-10-19T18:45:00Z","v":12963,"vw":2.506319},{"c":2.51,"h":2.51,"l":2.505,"n":78,"o":2.51,"t":"2026-10-19T19:00:00Z","v":6082,"vw":2.507198},{"c":2.52,"h":2.52,"l":2.5009,"n":169,"o":2.51,"t":"2026-10-19T19:15:00Z","v":21369,"vw":2.511771},{"c":2.5,"h":2.52,"l":2.485,"n":364,"o":2.515,"t":"2026-10-19T19:30:00Z","v":41630,"vw":2.499954},{"c":2.495,"h":2.5,"l":2.49,"n":516,"o":2.495,"t":"2026-10-19T19:45:00Z","v":35484,"vw":2.496467},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-19T20:00:00Z","v":61992,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T08:30:00Z","v":320,"vw":2.49},{"c":2.52,"h":2.525,"l":2.463,"n":61,"o":2.48,"t":"2026-10-20T13:30:00Z","v":15826,"vw":2.491594},{"c":2.535,"h":2.54,"l":2.525,"n":102,"o":2.53,"t":"2026-10-20T13:45:00Z","v":26756,"vw":2.532257},{"c":2.51,"h":2.535,"l":2.51,"n":60,"o":2.535,"t":"2026-10-20T14:00:00Z","v":10731,"vw":2.518704},{"c":2.515,"h":2.515,"l":2.495,"n":77,"o":2.505,"t":"2026-10-20T14:15:00Z","v":8918,"vw":2.504254},{"c":2.52,"h":2.53,"l":2.51,"n":91,"o":2.52,"t":"2026-10-20T14:30:00Z","v":12113,"vw":2.51832},{"c":2.52,"h":2.525,"l":2.515,"n":43,"o":2.515,"t":"2026-10-20T14:45:00Z","v":3896,"vw":2.520287},{"c":2.505,"h":2.52,"l":2.505,"n":42,"o":2.52,"t":"2026-10-20T15:00:00Z","v":4227,"vw":2.515365},{"c":2.525,"h":2.53,"l":2.505,"n":243,"o":2.505,"t":"2026-10-20T15:15:00Z","v":44207,"vw":2.516775},{"c":2.525,"h":2.53,"l":2.515,"n":173,"o":2.52,"t":"2026-10-20T15:30:00Z","v":23456,"vw":2.52103},{"c":2.525,"h":2.525,"l":2.515,"n":156,"o":2.525,"t":"2026-10-20T15:45:00Z","v":22715,"vw":2.520577},{"c":2.515,"h":2.52,"l":2.505,"n":118,"o":2.52,"t":"2026-10-20T16:00:00Z","v":18010,"vw":2.512424},{"c":2.505,"h":2.5192,"l":2.495,"n":124,"o":2.515,"t":"2026-10-20T16:15:00Z","v":17727,"vw":2.5046},{"c":2.51,"h":2.515,"l":2.5,"n":133,"o":2.5,"t":"2026-10-20T16:30:00Z","v":13147,"vw":2.508186},{"c":2.5,"h":2.5184,"l":2.5,"n":32,"o":2.515,"t":"2026-10-20T16:45:00Z","v":7211,"vw":2.51167},{"c":2.505,"h":2.505,"l":2.5,"n":54,"o":2.505,"t":"2026-10-20T17:00:00Z","v":9447,"vw":2.50396},{"c":2.5051,"h":2.51,"l":2.5,"n":10,"o":2.5,"t":"2026-10-20T17:15:00Z","v":1850,"vw":2.505532},{"c":2.515,"h":2.52,"l":2.505,"n":91,"o":2.505,"t":"2026-10-20T17:30:00Z","v":12935,"vw":2.513967},{"c":2.535,"h":2.54,"l":2.515,"n":302,"o":2.52,"t":"2026-10-20T17:45:00Z","v":45732,"vw":2.525453},{"c":2.52,"h":2.54,"l":2.52,"n":169,"o":2.54,"t":"2026-10-20T18:00:00Z","v":26597,"vw":2.532973},{"c":2.52,"h":2.535,"l":2.52,"n":119,"o":2.52,"t":"2026-10-20T18:15:00Z","v":17102,"vw":2.52867},{"c":2.515,"h":2.52,"l":2.515,"n":10,"o":2.515,"t":"2026-10-20T18:30:00Z","v":447,"vw":2.516667},{"c":2.515,"h":2.515,"l":2.51,"n":14,"o":2.515,"t":"2026-10-20T18:45:00Z","v":1205,"vw":2.512201},{"c":2.525,"h":2.525,"l":2.51,"n":163,"o":2.515,"t":"2026-10-20T19:00:00Z","v":29025,"vw":2.514412},{"c":2.525,"h":2.53,"l":2.52,"n":28,"o":2.53,"t":"2026-10-20T19:15:00Z","v":3816,"vw":2.523677},{"c":2.54,"h":2.54,"l":2.52,"n":189,"o":2.52,"t":"2026-10-20T19:30:00Z","v":13839,"vw":2.53003},{"c":2.52,"h":2.545,"l":2.505,"n":852,"o":2.535,"t":"2026-10-20T19:45:00Z","v":118181,"vw":2.5191},{"c":2.52,"h":2.52,"l":2.52,"n":8,"o":2.52,"t":"2026-10-20T20:00:00Z","v":221190,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-21T08:15:00Z","v":280,"vw":2.51},{"c":2.49,"h":2.515,"l":2.49,"n":104,"o":2.51,"t":"2026-10-21T13:30:00Z","v":5350,"vw":2.508595},{"c":2.49,"h":2.49,"l":2.48,"n":13,"o":2.48,"t":"2026-10-21T13:45:00Z","v":1558,"vw":2.488305},{"c":2.475,"h":2.49,"l":2.46,"n":97,"o":2.49,"t":"2026-10-21T14:00:00Z","v":7766,"vw":2.474502},{"c":2.455,"h":2.48,"l":2.455,"n":52,"o":2.48,"t":"2026-10-21T14:15:00Z","v":7056,"vw":2.465319},{"c":2.465,"h":2.4688,"l":2.46,"n":53,"o":2.46,"t":"2026-10-21T14:30:00Z","v":5586,"vw":2.463162},{"c":2.48,"h":2.485,"l":2.465,"n":81,"o":2.465,"t":"2026-10-21T14:45:00Z","v":13115,"vw":2.474564},{"c":2.47,"h":2.48,"l":2.47,"n":38,"o":2.48,"t":"2026-10-21T15:00:00Z","v":5015,"vw":2.476874},{"c":2.475,"h":2.488,"l":2.475,"n":152,"o":2.475,"t":"2026-10-21T15:15:00Z","v":24120,"vw":2.481229},{"c":2.475,"h":2.48,"l":2.47,"n":20,"o":2.475,"t":"2026-10-21T15:30:00Z","v":1916,"vw":2.474165},{"c":2.475,"h":2.475,"l":2.465,"n":88,"o":2.47,"t":"2026-10-21T15:45:00Z","v":17419,"vw":2.470039},{"c":2.51,"h":2.51,"l":2.47,"n":192,"o":2.475,"t":"2026-10-21T16:00:00Z","v":68458,"vw":2.489498},{"c":2.5,"h":2.51,"l":2.495,"n":160,"o":2.51,"t":"2026-10-21T16:15:00Z","v":36342,"vw":2.502392},{"c":2.515,"h":2.525,"l":2.5,"n":215,"o":2.505,"t":"2026-10-21T16:30:00Z","v":30213,"vw":2.51792},{"c":2.505,"h":2.515,"l":2.5,"n":38,"o":2.515,"t":"2026-10-21T16:45:00Z","v":3544,"vw":2.509135},{"c":2.495,"h":2.505,"l":2.495,"n":83,"o":2.505,"t":"2026-10-21T17:00:00Z","v":13125,"vw":2.502531},{"c":2.495,"h":2.5,"l":2.49,"n":18,"o":2.495,"t":"2026-10-21T17:15:00Z","v":1891,"vw":2.494921},{"c":2.495,"h":2.495,"l":2.495,"n":17,"o":2.495,"t":"2026-10-21T17:30:00Z","v":1409,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":30,"o":2.495,"t":"2026-10-21T17:45:00Z","v":2208,"vw":2.495},{"c":2.495,"h":2.495,"l":2.49,"n":20,"o":2.495,"t":"2026-10-21T18:00:00Z","v":2150,"vw":2.494139},{"c":2.49,"h":2.495,"l":2.485,"n":208,"o":2.495,"t":"2026-10-21T18:15:00Z","v":40669,"vw":2.490585},{"c":2.495,"h":2.5,"l":2.49,"n":60,"o":2.49,"t":"2026-10-21T18:30:00Z","v":5416,"vw":2.493981},{"c":2.47,"h":2.495,"l":2.47,"n":496,"o":2.495,"t":"2026-10-21T18:45:00Z","v":56302,"vw":2.487847},{"c":2.465,"h":2.475,"l":2.46,"n":416,"o":2.47,"t":"2026-10-21T19:00:00Z","v":83176,"vw":2.466217},{"c":2.5,"h":2.5,"l":2.46,"n":184,"o":2.46,"t":"2026-10-21T19:15:00Z","v":28112,"vw":2.482043},{"c":2.5,"h":2.5,"l":2.495,"n":256,"o":2.5,"t":"2026-10-21T19:30:00Z","v":29625,"vw":2.498875},{"c":2.485,"h":2.51,"l":2.48,"n":1033,"o":2.499,"t":"2026-10-21T19:45:00Z","v":176293,"vw":2.493511},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-21T20:00:00Z","v":93781,"vw":2.49},{"c":2.712,"h":2.712,"l":2.712,"n":1,"o":2.712,"t":"2026-10-21T23:45:00Z","v":500,"vw":2.712},{"c":2.46,"h":2.49,"l":2.45,"n":49,"o":2.46,"t":"2026-10-22T10:30:00Z","v":68887,"vw":2.4749},{"c":2.495,"h":2.495,"l":2.45,"n":121,"o":2.46,"t":"2026-10-22T13:30:00Z","v":20596,"vw":2.468182},{"c":2.535,"h":2.535,"l":2.495,"n":77,"o":2.495,"t":"2026-10-22T13:45:00Z","v":10134,"vw":2.514475},{"c":2.555,"h":2.56,"l":2.54,"n":103,"o":2.54,"t":"2026-10-22T14:00:00Z","v":10557,"vw":2.549269},{"c":2.555,"h":2.565,"l":2.55,"n":136,"o":2.555,"t":"2026-10-22T14:15:00Z","v":30183,"vw":2.557618},{"c":2.565,"h":2.565,"l":2.545,"n":164,"o":2.56,"t":"2026-10-22T14:30:00Z","v":26813,"vw":2.555681},{"c":2.56,"h":2.565,"l":2.55,"n":107,"o":2.565,"t":"2026-10-22T14:45:00Z","v":15256,"vw":2.559827},{"c":2.545,"h":2.56,"l":2.54,"n":56,"o":2.56,"t":"2026-10-22T15:00:00Z","v":6144,"vw":2.551489},{"c":2.56,"h":2.565,"l":2.54,"n":120,"o":2.54,"t":"2026-10-22T15:15:00Z","v":21283,"vw":2.556694},{"c":2.55,"h":2.5688,"l":2.55,"n":66,"o":2.56,"t":"2026-10-22T15:30:00Z","v":9194,"vw":2.56143},{"c":2.565,"h":2.565,"l":2.55,"n":89,"o":2.55,"t":"2026-10-22T15:45:00Z","v":7112,"vw":2.559051},{"c":2.565,"h":2.57,"l":2.56,"n":56,"o":2.57,"t":"2026-10-22T16:00:00Z","v":5040,"vw":2.564641},{"c":2.585,"h":2.585,"l":2.565,"n":124,"o":2.5698,"t":"2026-10-22T16:15:00Z","v":27995,"vw":2.578244},{"c":2.575,"h":2.595,"l":2.575,"n":188,"o":2.585,"t":"2026-10-22T16:30:00Z","v":38195,"vw":2.587822},{"c":2.58,"h":2.58,"l":2.57,"n":60,"o":2.575,"t":"2026-10-22T16:45:00Z","v":8041,"vw":2.57806},{"c":2.565,"h":2.58,"l":2.565,"n":68,"o":2.58,"t":"2026-10-22T17:00:00Z","v":12542,"vw":2.573865},{"c":2.57,"h":2.575,"l":2.56,"n":78,"o":2.565,"t":"2026-10-22T17:15:00Z","v":11356,"vw":2.569482},{"c":2.56,"h":2.57,"l":2.56,"n":77,"o":2.57,"t":"2026-10-22T17:30:00Z","v":6829,"vw":2.566977},{"c":2.565,"h":2.565,"l":2.56,"n":26,"o":2.565,"t":"2026-10-22T17:45:00Z","v":3173,"vw":2.564666},{"c":2.555,"h":2.56,"l":2.55,"n":45,"o":2.56,"t":"2026-10-22T18:00:00Z","v":5307,"vw":2.557329},{"c":2.55,"h":2.565,"l":2.55,"n":100,"o":2.555,"t":"2026-10-22T18:15:00Z","v":11912,"vw":2.559319},{"c":2.555,"h":2.56,"l":2.55,"n":53,"o":2.555,"t":"2026-10-22T18:30:00Z","v":4966,"vw":2.554816},{"c":2.56,"h":2.57,"l":2.555,"n":108,"o":2.56,"t":"2026-10-22T18:45:00Z","v":11858,"vw":2.558835},{"c":2.565,"h":2.5699,"l":2.56,"n":47,"o":2.565,"t":"2026-10-22T19:00:00Z","v":5329,"vw":2.564012},{"c":2.565,"h":2.57,"l":2.56,"n":61,"o":2.56,"t":"2026-10-22T19:15:00Z","v":4774,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":82,"o":2.565,"t":"2026-10-22T19:30:00Z","v":7693,"vw":2.563879},{"c":2.59,"h":2.59,"l":2.555,"n":947,"o":2.565,"t":"2026-10-22T19:45:00Z","v":128614,"vw":2.578776},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-22T20:00:00Z","v":115453,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":10,"o":2.58,"t":"2026-10-22T22:45:00Z","v":733,"vw":2.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.2700587828534261,"strike":5.4011756570685225,"iv":2.7688652751957736,"gamma":0.17499591329595343,"theta":-0.01228552702744486,"vega":0.0025402900013963003,"rho":0.00040091792403615845,"breakevenPct":118.12440153545955},{"delta":0.35,"premium":0.3885868175653496,"strike":7.16032956086626,"iv":3.694892332573389,"gamma":0.13945829501663662,"theta":-0.017017253420562314,"vega":0.002656113216209612,"rho":0.00041078319577862455,"breakevenPct":190.342937631985},{"delta":0.4,"premium":0.42149874949237126,"strike":6.337531262690719,"iv":3.3664155789410812,"gamma":0.16427144914505531,"theta":-0.015566467152807666,"vega":0.0026815169562855986,"rho":0.00048748962284923727,"breakevenPct":159.96269277627272},{"delta":0.45,"premium":0.4544106814193929,"strike":5.514732964515179,"iv":3.037938825308774,"gamma":0.189084603273474,"theta":-0.01411568088505302,"vega":0.0027069206963615854,"rho":0.0005641960499198499,"breakevenPct":129.58244792056047},{"delta":0.5,"premium":0.48732261334641447,"strike":4.691934666339639,"iv":2.709462071676467,"gamma":0.21389775740189268,"theta":-0.012664894617298375,"vega":0.002732324436437572,"rho":0.0006409024769904626,"breakevenPct":99.2022030648482},{"delta":0.55,"premium":0.5202345452734362,"strike":3.8691363681640976,"iv":2.380985318044159,"gamma":0.23871091153031138,"theta":-0.011214108349543728,"vega":0.002757728176513558,"rho":0.0007176089040610754,"breakevenPct":68.82195820913591},{"delta":0.6,"premium":0.5531464772004577,"strike":3.0463380699885594,"iv":2.052508564411852,"gamma":0.26352406565873,"theta":-0.009763322081789086,"vega":0.002783131916589545,"rho":0.0007943153311316878,"breakevenPct":38.44171335342372}],"put":[{"delta":0.4,"premium":0.3947080649650327,"strike":2.6260084894368765,"iv":1.2236545316941694,"gamma":0.44119250213102074,"theta":-0.005692314739996475,"vega":0.002781861657054456,"rho":-0.0011460444398220123,"breakevenPct":14.180752904929083},{"delta":0.45,"premium":0.7784043729060176,"strike":3.029899339901071,"iv":1.463901674706532,"gamma":0.397106501053762,"theta":-0.00662318496353813,"vega":0.002744972755170215,"rho":-0.0015525863634179233,"breakevenPct":13.404039730959477},{"delta":0.5,"premium":1.1621006808470025,"strike":3.433790190365266,"iv":1.7041488177188948,"gamma":0.35302049997650325,"theta":-0.007554055187079786,"vega":0.002708083853285974,"rho":-0.0019591282870138342,"breakevenPct":12.627326556989873},{"delta":0.55,"premium":1.545796988787988,"strike":3.837681040829461,"iv":1.944395960731258,"gamma":0.3089344988992445,"theta":-0.008484925410621442,"vega":0.002671194951401733,"rho":-0.0023656702106097456,"breakevenPct":11.850613383020267},{"delta":0.6,"premium":1.9294932967289724,"strike":4.241571891293655,"iv":2.1846431037436203,"gamma":0.26484849782198583,"theta":-0.009415795634163096,"vega":0.0026343060495174924,"rho":-0.002772212134205656,"breakevenPct":11.073900209050663},{"delta":0.65,"premium":2.3131896046699576,"strike":4.64546274175785,"iv":2.424890246755983,"gamma":0.220762496744727,"theta":-0.010346665857704752,"vega":0.0025974171476332514,"rho":-0.0031787540578015676,"breakevenPct":10.297187035081057},{"delta":0.7,"premium":2.874823091670774,"strike":5.229411318031402,"iv":2.6904061428553923,"gamma":0.1774199296806292,"theta":-0.011225502404681873,"vega":0.002537996755619096,"rho":-0.0037264101772384785,"breakevenPct":9.438914370745074},{"delta":0.75,"premium":4.714688957773632,"strike":7.10682546711595,"iv":3.1374430597221195,"gamma":0.1394179071411159,"theta":-0.011730548996462807,"vega":0.002316718789006715,"rho":-0.0052877765017487295,"breakevenPct":7.994749640680029}]},"raw":{"call":[{"delta":0.3,"premium":0.2700587828534261,"strike":5.4011756570685225,"iv":2.7688652751957736,"gamma":0.17499591329595343,"theta":-0.01228552702744486,"vega":0.0025402900013963003,"rho":0.00040091792403615845,"breakevenPct":118.12440153545955},{"delta":0.35,"premium":0.3885868175653496,"strike":7.16032956086626,"iv":3.694892332573389,"gamma":0.13945829501663662,"theta":-0.017017253420562314,"vega":0.002656113216209612,"rho":0.00041078319577862455,"breakevenPct":190.342937631985},{"delta":0.4,"premium":0.42149874949237126,"strike":6.337531262690719,"iv":3.3664155789410812,"gamma":0.16427144914505531,"theta":-0.015566467152807666,"vega":0.0026815169562855986,"rho":0.00048748962284923727,"breakevenPct":159.96269277627272},{"delta":0.45,"premium":0.4544106814193929,"strike":5.514732964515179,"iv":3.037938825308774,"gamma":0.189084603273474,"theta":-0.01411568088505302,"vega":0.0027069206963615854,"rho":0.0005641960499198499,"breakevenPct":129.58244792056047},{"delta":0.5,"premium":0.48732261334641447,"strike":4.691934666339639,"iv":2.709462071676467,"gamma":0.21389775740189268,"theta":-0.012664894617298375,"vega":0.002732324436437572,"rho":0.0006409024769904626,"breakevenPct":99.2022030648482},{"delta":0.55,"premium":0.5202345452734362,"strike":3.8691363681640976,"iv":2.380985318044159,"gamma":0.23871091153031138,"theta":-0.011214108349543728,"vega":0.002757728176513558,"rho":0.0007176089040610754,"breakevenPct":68.82195820913591},{"delta":0.6,"premium":0.5531464772004577,"strike":3.0463380699885594,"iv":2.052508564411852,"gamma":0.26352406565873,"theta":-0.009763322081789086,"vega":0.002783131916589545,"rho":0.0007943153311316878,"breakevenPct":38.44171335342372}],"put":[{"delta":0.4,"premium":0.3947080649650327,"strike":2.6260084894368765,"iv":1.2236545316941694,"gamma":0.44119250213102074,"theta":-0.005692314739996475,"vega":0.002781861657054456,"rho":-0.0011460444398220123,"breakevenPct":14.180752904929083},{"delta":0.45,"premium":0.7784043729060176,"strike":3.029899339901071,"iv":1.463901674706532,"gamma":0.397106501053762,"theta":-0.00662318496353813,"vega":0.002744972755170215,"rho":-0.0015525863634179233,"breakevenPct":13.404039730959477},{"delta":0.5,"premium":1.1621006808470025,"strike":3.433790190365266,"iv":1.7041488177188948,"gamma":0.35302049997650325,"theta":-0.007554055187079786,"vega":0.002708083853285974,"rho":-0.0019591282870138342,"breakevenPct":12.627326556989873},{"delta":0.55,"premium":1.545796988787988,"strike":3.837681040829461,"iv":1.944395960731258,"gamma":0.3089344988992445,"theta":-0.008484925410621442,"vega":0.002671194951401733,"rho":-0.0023656702106097456,"breakevenPct":11.850613383020267},{"delta":0.6,"premium":1.9294932967289724,"strike":4.241571891293655,"iv":2.1846431037436203,"gamma":0.26484849782198583,"theta":-0.009415795634163096,"vega":0.0026343060495174924,"rho":-0.002772212134205656,"breakevenPct":11.073900209050663},{"delta":0.65,"premium":2.3131896046699576,"strike":4.64546274175785,"iv":2.424890246755983,"gamma":0.220762496744727,"theta":-0.010346665857704752,"vega":0.0025974171476332514,"rho":-0.0031787540578015676,"breakevenPct":10.297187035081057},{"delta":0.7,"premium":2.874823091670774,"strike":5.229411318031402,"iv":2.6904061428553923,"gamma":0.1774199296806292,"theta":-0.011225502404681873,"vega":0.002537996755619096,"rho":-0.0037264101772384785,"breakevenPct":9.438914370745074},{"delta":0.75,"premium":4.714688957773632,"strike":7.10682546711595,"iv":3.1374430597221195,"gamma":0.1394179071411159,"theta":-0.011730548996462807,"vega":0.002316718789006715,"rho":-0.0052877765017487295,"breakevenPct":7.994749640680029}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}