{"symbol":"LFMD","url":"https://intraalpha.com/companies/LFMD","capturedAt":"2026-10-23T17:32:06.190Z","state":"ready","quote":{"symbol":"LFMD","last_price":2.135,"prev_close":2.17,"regular_close":2.135,"change":-0.035,"change_pct":-1.6129,"regular_change":-0.035,"regular_change_pct":-1.6129,"extended_change":0,"extended_change_pct":0,"bid":2.13,"ask":2.14,"bid_size":1700,"ask_size":900,"volume":243605,"vwap":2.142443,"open":2.17,"high":2.17,"low":2.105,"close":2.135,"trade_count":1743,"last_trade_at":"2026-10-23T17:30:58.148683284Z","last_quote_at":"2026-10-23T17:32:03.284542201Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:02.252925233-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LFMD","fetched_at":"2026-10-23T17:32:05.806469+00:00","name":"LifeMD Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"LifeMD, Inc. is a direct-to-patient telehealth company connecting consumers with healthcare professionals for care in various indications, including concierge care, men's sexual health, dermatology, and others in the United States. . The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":104715000,"ebitda":-18955210,"pe_ratio":null,"peg_ratio":null,"book_value":0.167,"dividend_per_share":null,"dividend_yield":null,"eps":-0.52,"revenue_ttm":191592000,"gross_profit_ttm":167643000,"profit_margin":0.0011,"operating_margin_ttm":-0.151,"return_on_assets_ttm":-0.189,"return_on_equity_ttm":-5.16,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.035,"analyst_target_price":8.12,"analyst_number":0,"beta":1.99,"fifty_two_week_high":6.42,"fifty_two_week_low":2.1,"fifty_day_ma":2.956,"two_hundred_day_ma":3.717,"shares_outstanding":48255800,"forward_pe":12.85,"price_to_sales":0.547,"price_to_book":18.48,"ev_to_revenue":0.669,"ev_to_ebitda":36.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:32:05.806469+00:00"},"optionObservedAt":"2026-10-23T17:19:08.873Z","bars":[{"c":2.456,"h":2.456,"l":2.44,"n":18,"o":2.44,"t":"2026-10-16T13:30:00Z","v":20897,"vw":2.440322},{"c":2.4799,"h":2.4799,"l":2.46,"n":7,"o":2.465,"t":"2026-10-16T13:35:00Z","v":1623,"vw":2.467503},{"c":2.4599,"h":2.47,"l":2.45,"n":52,"o":2.47,"t":"2026-10-16T13:40:00Z","v":17591,"vw":2.461208},{"c":2.42,"h":2.46,"l":2.42,"n":78,"o":2.455,"t":"2026-10-16T13:45:00Z","v":15492,"vw":2.443845},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-16T13:50:00Z","v":111,"vw":2.42},{"c":2.44,"h":2.44,"l":2.43,"n":28,"o":2.43,"t":"2026-10-16T13:55:00Z","v":2149,"vw":2.435305},{"c":2.435,"h":2.4399,"l":2.42,"n":60,"o":2.43,"t":"2026-10-16T14:00:00Z","v":9760,"vw":2.428083},{"c":2.44,"h":2.44,"l":2.43,"n":49,"o":2.4301,"t":"2026-10-16T14:05:00Z","v":10214,"vw":2.432196},{"c":2.435,"h":2.4388,"l":2.43,"n":11,"o":2.43,"t":"2026-10-16T14:10:00Z","v":1294,"vw":2.435235},{"c":2.44,"h":2.445,"l":2.439,"n":44,"o":2.439,"t":"2026-10-16T14:15:00Z","v":4928,"vw":2.439957},{"c":2.435,"h":2.4393,"l":2.435,"n":10,"o":2.4393,"t":"2026-10-16T14:20:00Z","v":3728,"vw":2.436514},{"c":2.445,"h":2.445,"l":2.425,"n":60,"o":2.43,"t":"2026-10-16T14:25:00Z","v":10338,"vw":2.429783},{"c":2.44,"h":2.449,"l":2.435,"n":36,"o":2.449,"t":"2026-10-16T14:30:00Z","v":17286,"vw":2.439995},{"c":2.445,"h":2.45,"l":2.44,"n":34,"o":2.44,"t":"2026-10-16T14:35:00Z","v":6334,"vw":2.448671},{"c":2.445,"h":2.445,"l":2.445,"n":6,"o":2.445,"t":"2026-10-16T14:40:00Z","v":822,"vw":2.445},{"c":2.445,"h":2.45,"l":2.44,"n":21,"o":2.445,"t":"2026-10-16T14:45:00Z","v":1708,"vw":2.446877},{"c":2.435,"h":2.445,"l":2.435,"n":27,"o":2.445,"t":"2026-10-16T14:50:00Z","v":3260,"vw":2.44044},{"c":2.429,"h":2.44,"l":2.425,"n":46,"o":2.44,"t":"2026-10-16T14:55:00Z","v":4305,"vw":2.430327},{"c":2.42,"h":2.43,"l":2.42,"n":12,"o":2.425,"t":"2026-10-16T15:00:00Z","v":845,"vw":2.425},{"c":2.41,"h":2.425,"l":2.4,"n":53,"o":2.425,"t":"2026-10-16T15:05:00Z","v":16067,"vw":2.408479},{"c":2.411,"h":2.415,"l":2.405,"n":43,"o":2.405,"t":"2026-10-16T15:10:00Z","v":10741,"vw":2.407421},{"c":2.405,"h":2.4189,"l":2.405,"n":36,"o":2.415,"t":"2026-10-16T15:15:00Z","v":4401,"vw":2.411689},{"c":2.4,"h":2.4099,"l":2.4,"n":29,"o":2.405,"t":"2026-10-16T15:20:00Z","v":12286,"vw":2.403521},{"c":2.405,"h":2.409,"l":2.405,"n":11,"o":2.405,"t":"2026-10-16T15:25:00Z","v":542,"vw":2.406},{"c":2.4076,"h":2.41,"l":2.405,"n":32,"o":2.405,"t":"2026-10-16T15:30:00Z","v":3228,"vw":2.408029},{"c":2.409,"h":2.41,"l":2.405,"n":12,"o":2.405,"t":"2026-10-16T15:35:00Z","v":10717,"vw":2.405086},{"c":2.415,"h":2.415,"l":2.405,"n":51,"o":2.405,"t":"2026-10-16T15:40:00Z","v":5447,"vw":2.410581},{"c":2.415,"h":2.42,"l":2.415,"n":16,"o":2.419,"t":"2026-10-16T15:45:00Z","v":1786,"vw":2.41588},{"c":2.405,"h":2.41,"l":2.405,"n":58,"o":2.41,"t":"2026-10-16T15:50:00Z","v":4915,"vw":2.408905},{"c":2.45,"h":2.45,"l":2.405,"n":151,"o":2.405,"t":"2026-10-16T15:55:00Z","v":117170,"vw":2.435357},{"c":2.475,"h":2.48,"l":2.435,"n":183,"o":2.445,"t":"2026-10-16T16:00:00Z","v":123273,"vw":2.460867},{"c":2.455,"h":2.48,"l":2.45,"n":62,"o":2.475,"t":"2026-10-16T16:05:00Z","v":11810,"vw":2.467114},{"c":2.455,"h":2.455,"l":2.45,"n":15,"o":2.455,"t":"2026-10-16T16:10:00Z","v":2503,"vw":2.454684},{"c":2.455,"h":2.46,"l":2.455,"n":24,"o":2.46,"t":"2026-10-16T16:15:00Z","v":2150,"vw":2.455526},{"c":2.45,"h":2.46,"l":2.45,"n":57,"o":2.459,"t":"2026-10-16T16:20:00Z","v":7230,"vw":2.452236},{"c":2.44,"h":2.445,"l":2.4301,"n":44,"o":2.445,"t":"2026-10-16T16:25:00Z","v":5090,"vw":2.439545},{"c":2.425,"h":2.435,"l":2.425,"n":46,"o":2.435,"t":"2026-10-16T16:30:00Z","v":3815,"vw":2.429537},{"c":2.425,"h":2.425,"l":2.425,"n":14,"o":2.425,"t":"2026-10-16T16:35:00Z","v":1006,"vw":2.425},{"c":2.425,"h":2.425,"l":2.425,"n":8,"o":2.425,"t":"2026-10-16T16:40:00Z","v":1572,"vw":2.425},{"c":2.435,"h":2.445,"l":2.4299,"n":90,"o":2.43,"t":"2026-10-16T16:45:00Z","v":19735,"vw":2.433262},{"c":2.425,"h":2.435,"l":2.425,"n":32,"o":2.435,"t":"2026-10-16T16:50:00Z","v":4452,"vw":2.43013},{"c":2.42,"h":2.425,"l":2.42,"n":14,"o":2.425,"t":"2026-10-16T16:55:00Z","v":748,"vw":2.421101},{"c":2.41,"h":2.425,"l":2.41,"n":26,"o":2.425,"t":"2026-10-16T17:00:00Z","v":5010,"vw":2.415713},{"c":2.41,"h":2.4199,"l":2.4,"n":61,"o":2.415,"t":"2026-10-16T17:05:00Z","v":9008,"vw":2.410608},{"c":2.41,"h":2.415,"l":2.41,"n":13,"o":2.415,"t":"2026-10-16T17:10:00Z","v":1369,"vw":2.410895},{"c":2.415,"h":2.415,"l":2.405,"n":67,"o":2.415,"t":"2026-10-16T17:15:00Z","v":14262,"vw":2.408132},{"c":2.42,"h":2.42,"l":2.4112,"n":27,"o":2.415,"t":"2026-10-16T17:20:00Z","v":7400,"vw":2.41475},{"c":2.415,"h":2.419,"l":2.415,"n":11,"o":2.415,"t":"2026-10-16T17:25:00Z","v":2340,"vw":2.416626},{"c":2.4299,"h":2.43,"l":2.415,"n":41,"o":2.415,"t":"2026-10-16T17:30:00Z","v":5164,"vw":2.425136},{"c":2.425,"h":2.43,"l":2.42,"n":45,"o":2.4299,"t":"2026-10-16T17:35:00Z","v":4362,"vw":2.425475},{"c":2.429,"h":2.435,"l":2.4244,"n":68,"o":2.4244,"t":"2026-10-16T17:40:00Z","v":27200,"vw":2.427622},{"c":2.415,"h":2.429,"l":2.415,"n":43,"o":2.425,"t":"2026-10-16T17:45:00Z","v":4661,"vw":2.419701},{"c":2.405,"h":2.415,"l":2.4,"n":54,"o":2.415,"t":"2026-10-16T17:50:00Z","v":24086,"vw":2.406855},{"c":2.405,"h":2.4051,"l":2.4,"n":25,"o":2.4,"t":"2026-10-16T17:55:00Z","v":3346,"vw":2.402785},{"c":2.39,"h":2.4,"l":2.39,"n":33,"o":2.4,"t":"2026-10-16T18:00:00Z","v":5140,"vw":2.397915},{"c":2.395,"h":2.395,"l":2.395,"n":4,"o":2.395,"t":"2026-10-16T18:05:00Z","v":310,"vw":2.395},{"c":2.395,"h":2.395,"l":2.39,"n":26,"o":2.395,"t":"2026-10-16T18:10:00Z","v":2196,"vw":2.391033},{"c":2.395,"h":2.3999,"l":2.395,"n":26,"o":2.395,"t":"2026-10-16T18:15:00Z","v":5181,"vw":2.397085},{"c":2.395,"h":2.395,"l":2.395,"n":15,"o":2.395,"t":"2026-10-16T18:20:00Z","v":1317,"vw":2.395},{"c":2.39,"h":2.3999,"l":2.39,"n":34,"o":2.395,"t":"2026-10-16T18:25:00Z","v":9311,"vw":2.394394},{"c":2.395,"h":2.395,"l":2.39,"n":42,"o":2.39,"t":"2026-10-16T18:30:00Z","v":4520,"vw":2.390678},{"c":2.4,"h":2.4,"l":2.385,"n":90,"o":2.395,"t":"2026-10-16T18:35:00Z","v":33096,"vw":2.393356},{"c":2.395,"h":2.395,"l":2.395,"n":7,"o":2.395,"t":"2026-10-16T18:40:00Z","v":825,"vw":2.395},{"c":2.395,"h":2.395,"l":2.385,"n":44,"o":2.39,"t":"2026-10-16T18:45:00Z","v":4131,"vw":2.390439},{"c":2.385,"h":2.395,"l":2.38,"n":43,"o":2.395,"t":"2026-10-16T18:50:00Z","v":16873,"vw":2.389817},{"c":2.395,"h":2.395,"l":2.38,"n":45,"o":2.385,"t":"2026-10-16T18:55:00Z","v":6704,"vw":2.387766},{"c":2.39,"h":2.395,"l":2.39,"n":21,"o":2.395,"t":"2026-10-16T19:00:00Z","v":2686,"vw":2.390609},{"c":2.39,"h":2.395,"l":2.385,"n":36,"o":2.395,"t":"2026-10-16T19:05:00Z","v":3380,"vw":2.389618},{"c":2.4,"h":2.4,"l":2.385,"n":25,"o":2.385,"t":"2026-10-16T19:10:00Z","v":2733,"vw":2.391154},{"c":2.395,"h":2.409,"l":2.395,"n":50,"o":2.4,"t":"2026-10-16T19:15:00Z","v":7062,"vw":2.399675},{"c":2.4,"h":2.4072,"l":2.395,"n":30,"o":2.395,"t":"2026-10-16T19:20:00Z","v":3003,"vw":2.400482},{"c":2.4,"h":2.41,"l":2.4,"n":26,"o":2.405,"t":"2026-10-16T19:25:00Z","v":4433,"vw":2.402548},{"c":2.39,"h":2.405,"l":2.39,"n":71,"o":2.4013,"t":"2026-10-16T19:30:00Z","v":6690,"vw":2.398555},{"c":2.385,"h":2.395,"l":2.385,"n":42,"o":2.39,"t":"2026-10-16T19:35:00Z","v":4375,"vw":2.390122},{"c":2.386,"h":2.39,"l":2.38,"n":45,"o":2.385,"t":"2026-10-16T19:40:00Z","v":5091,"vw":2.385421},{"c":2.375,"h":2.38,"l":2.371,"n":90,"o":2.38,"t":"2026-10-16T19:45:00Z","v":8158,"vw":2.376867},{"c":2.365,"h":2.375,"l":2.3601,"n":155,"o":2.37,"t":"2026-10-16T19:50:00Z","v":22291,"vw":2.368287},{"c":2.355,"h":2.37,"l":2.35,"n":338,"o":2.37,"t":"2026-10-16T19:55:00Z","v":36911,"vw":2.35864},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-10-16T20:00:00Z","v":74577,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-16T20:05:00Z","v":200,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3,"n":34,"o":2.3,"t":"2026-10-16T20:25:00Z","v":2952,"vw":2.313382},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-16T22:00:00Z","v":200,"vw":2.37},{"c":2.39,"h":2.39,"l":2.34,"n":89,"o":2.35,"t":"2026-10-19T13:30:00Z","v":26760,"vw":2.351604},{"c":2.35,"h":2.3899,"l":2.35,"n":59,"o":2.3718,"t":"2026-10-19T13:35:00Z","v":8619,"vw":2.377069},{"c":2.338,"h":2.35,"l":2.33,"n":38,"o":2.345,"t":"2026-10-19T13:40:00Z","v":4814,"vw":2.337408},{"c":2.32,"h":2.34,"l":2.32,"n":34,"o":2.34,"t":"2026-10-19T13:45:00Z","v":4286,"vw":2.330776},{"c":2.315,"h":2.3376,"l":2.31,"n":47,"o":2.3376,"t":"2026-10-19T13:50:00Z","v":7573,"vw":2.316983},{"c":2.31,"h":2.3175,"l":2.3,"n":110,"o":2.315,"t":"2026-10-19T13:55:00Z","v":7435,"vw":2.307769},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-19T14:00:00Z","v":181,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-19T14:05:00Z","v":221,"vw":2.3},{"c":2.295,"h":2.3,"l":2.29,"n":158,"o":2.3,"t":"2026-10-19T14:10:00Z","v":9685,"vw":2.297382},{"c":2.309,"h":2.31,"l":2.29,"n":102,"o":2.29,"t":"2026-10-19T14:15:00Z","v":16084,"vw":2.296598},{"c":2.3001,"h":2.305,"l":2.295,"n":44,"o":2.305,"t":"2026-10-19T14:20:00Z","v":9912,"vw":2.298413},{"c":2.305,"h":2.31,"l":2.305,"n":17,"o":2.305,"t":"2026-10-19T14:25:00Z","v":1076,"vw":2.305576},{"c":2.29,"h":2.305,"l":2.29,"n":100,"o":2.305,"t":"2026-10-19T14:30:00Z","v":8061,"vw":2.29864},{"c":2.295,"h":2.3,"l":2.29,"n":14,"o":2.3,"t":"2026-10-19T14:35:00Z","v":1048,"vw":2.294375},{"c":2.295,"h":2.3,"l":2.29,"n":29,"o":2.295,"t":"2026-10-19T14:40:00Z","v":2090,"vw":2.295324},{"c":2.29,"h":2.3,"l":2.29,"n":59,"o":2.295,"t":"2026-10-19T14:45:00Z","v":5490,"vw":2.298817},{"c":2.275,"h":2.2988,"l":2.27,"n":63,"o":2.2988,"t":"2026-10-19T14:50:00Z","v":15754,"vw":2.278176},{"c":2.275,"h":2.275,"l":2.2733,"n":27,"o":2.275,"t":"2026-10-19T14:55:00Z","v":1773,"vw":2.27466},{"c":2.27,"h":2.275,"l":2.265,"n":77,"o":2.275,"t":"2026-10-19T15:00:00Z","v":8832,"vw":2.269861},{"c":2.2726,"h":2.275,"l":2.265,"n":29,"o":2.265,"t":"2026-10-19T15:05:00Z","v":2349,"vw":2.270935},{"c":2.275,"h":2.275,"l":2.2702,"n":17,"o":2.275,"t":"2026-10-19T15:10:00Z","v":11526,"vw":2.270773},{"c":2.27,"h":2.28,"l":2.27,"n":22,"o":2.28,"t":"2026-10-19T15:15:00Z","v":1732,"vw":2.27468},{"c":2.275,"h":2.28,"l":2.2603,"n":78,"o":2.27,"t":"2026-10-19T15:20:00Z","v":12907,"vw":2.269933},{"c":2.295,"h":2.3,"l":2.28,"n":47,"o":2.28,"t":"2026-10-19T15:25:00Z","v":10122,"vw":2.293001},{"c":2.29,"h":2.3,"l":2.29,"n":32,"o":2.295,"t":"2026-10-19T15:30:00Z","v":2832,"vw":2.295537},{"c":2.295,"h":2.299,"l":2.29,"n":23,"o":2.29,"t":"2026-10-19T15:35:00Z","v":2438,"vw":2.292165},{"c":2.295,"h":2.3,"l":2.295,"n":30,"o":2.3,"t":"2026-10-19T15:40:00Z","v":1951,"vw":2.296071},{"c":2.295,"h":2.3,"l":2.29,"n":20,"o":2.3,"t":"2026-10-19T15:45:00Z","v":1493,"vw":2.29369},{"c":2.285,"h":2.3,"l":2.285,"n":60,"o":2.295,"t":"2026-10-19T15:50:00Z","v":6179,"vw":2.291266},{"c":2.285,"h":2.29,"l":2.28,"n":37,"o":2.285,"t":"2026-10-19T15:55:00Z","v":2671,"vw":2.28578},{"c":2.275,"h":2.285,"l":2.27,"n":54,"o":2.285,"t":"2026-10-19T16:00:00Z","v":5540,"vw":2.278412},{"c":2.275,"h":2.28,"l":2.275,"n":37,"o":2.28,"t":"2026-10-19T16:05:00Z","v":4397,"vw":2.279727},{"c":2.28,"h":2.28,"l":2.28,"n":8,"o":2.28,"t":"2026-10-19T16:10:00Z","v":656,"vw":2.28},{"c":2.2701,"h":2.275,"l":2.27,"n":11,"o":2.275,"t":"2026-10-19T16:15:00Z","v":3172,"vw":2.270857},{"c":2.265,"h":2.27,"l":2.26,"n":40,"o":2.27,"t":"2026-10-19T16:20:00Z","v":3821,"vw":2.267315},{"c":2.275,"h":2.275,"l":2.265,"n":48,"o":2.265,"t":"2026-10-19T16:25:00Z","v":4217,"vw":2.269854},{"c":2.2776,"h":2.2776,"l":2.2776,"n":8,"o":2.2776,"t":"2026-10-19T16:30:00Z","v":223,"vw":2.2776},{"c":2.275,"h":2.2779,"l":2.27,"n":10,"o":2.27,"t":"2026-10-19T16:35:00Z","v":735,"vw":2.273291},{"c":2.275,"h":2.28,"l":2.275,"n":16,"o":2.275,"t":"2026-10-19T16:40:00Z","v":1196,"vw":2.276479},{"c":2.27,"h":2.275,"l":2.26,"n":53,"o":2.275,"t":"2026-10-19T16:45:00Z","v":5579,"vw":2.268771},{"c":2.265,"h":2.265,"l":2.26,"n":18,"o":2.265,"t":"2026-10-19T16:50:00Z","v":6306,"vw":2.260823},{"c":2.265,"h":2.265,"l":2.265,"n":12,"o":2.265,"t":"2026-10-19T16:55:00Z","v":753,"vw":2.265},{"c":2.255,"h":2.265,"l":2.255,"n":31,"o":2.265,"t":"2026-10-19T17:00:00Z","v":4823,"vw":2.260432},{"c":2.265,"h":2.265,"l":2.26,"n":44,"o":2.26,"t":"2026-10-19T17:05:00Z","v":12487,"vw":2.262176},{"c":2.2601,"h":2.265,"l":2.26,"n":12,"o":2.265,"t":"2026-10-19T17:10:00Z","v":2543,"vw":2.261494},{"c":2.2545,"h":2.265,"l":2.2502,"n":57,"o":2.265,"t":"2026-10-19T17:15:00Z","v":20353,"vw":2.257461},{"c":2.265,"h":2.265,"l":2.25,"n":163,"o":2.2512,"t":"2026-10-19T17:20:00Z","v":40987,"vw":2.251226},{"c":2.265,"h":2.265,"l":2.26,"n":19,"o":2.265,"t":"2026-10-19T17:25:00Z","v":1186,"vw":2.262143},{"c":2.2599,"h":2.265,"l":2.25,"n":94,"o":2.265,"t":"2026-10-19T17:30:00Z","v":10157,"vw":2.256619},{"c":2.255,"h":2.2551,"l":2.25,"n":27,"o":2.25,"t":"2026-10-19T17:35:00Z","v":1961,"vw":2.250984},{"c":2.245,"h":2.2588,"l":2.245,"n":54,"o":2.25,"t":"2026-10-19T17:40:00Z","v":6766,"vw":2.250252},{"c":2.2301,"h":2.245,"l":2.2301,"n":82,"o":2.24,"t":"2026-10-19T17:45:00Z","v":13843,"vw":2.238729},{"c":2.23,"h":2.2399,"l":2.23,"n":23,"o":2.231,"t":"2026-10-19T17:50:00Z","v":15458,"vw":2.230961},{"c":2.235,"h":2.24,"l":2.23,"n":22,"o":2.235,"t":"2026-10-19T17:55:00Z","v":2032,"vw":2.233122},{"c":2.235,"h":2.24,"l":2.23,"n":16,"o":2.235,"t":"2026-10-19T18:00:00Z","v":1441,"vw":2.233938},{"c":2.23,"h":2.235,"l":2.225,"n":52,"o":2.23,"t":"2026-10-19T18:05:00Z","v":9500,"vw":2.231207},{"c":2.225,"h":2.23,"l":2.225,"n":12,"o":2.225,"t":"2026-10-19T18:10:00Z","v":1150,"vw":2.22748},{"c":2.265,"h":2.265,"l":2.23,"n":198,"o":2.23,"t":"2026-10-19T18:15:00Z","v":154377,"vw":2.250388},{"c":2.265,"h":2.27,"l":2.265,"n":37,"o":2.265,"t":"2026-10-19T18:20:00Z","v":2685,"vw":2.266063},{"c":2.2511,"h":2.265,"l":2.2511,"n":47,"o":2.265,"t":"2026-10-19T18:25:00Z","v":7923,"vw":2.259147},{"c":2.255,"h":2.255,"l":2.25,"n":12,"o":2.255,"t":"2026-10-19T18:30:00Z","v":815,"vw":2.253695},{"c":2.255,"h":2.26,"l":2.25,"n":22,"o":2.25,"t":"2026-10-19T18:35:00Z","v":1511,"vw":2.256818},{"c":2.255,"h":2.2599,"l":2.25,"n":26,"o":2.2508,"t":"2026-10-19T18:40:00Z","v":4152,"vw":2.252505},{"c":2.255,"h":2.265,"l":2.255,"n":114,"o":2.26,"t":"2026-10-19T18:45:00Z","v":12790,"vw":2.259045},{"c":2.255,"h":2.255,"l":2.255,"n":15,"o":2.255,"t":"2026-10-19T18:50:00Z","v":433,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":29,"o":2.255,"t":"2026-10-19T18:55:00Z","v":1168,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":24,"o":2.26,"t":"2026-10-19T19:00:00Z","v":1605,"vw":2.25616},{"c":2.26,"h":2.26,"l":2.2533,"n":25,"o":2.255,"t":"2026-10-19T19:05:00Z","v":2926,"vw":2.256056},{"c":2.259,"h":2.26,"l":2.255,"n":36,"o":2.255,"t":"2026-10-19T19:10:00Z","v":1939,"vw":2.256933},{"c":2.265,"h":2.269,"l":2.255,"n":93,"o":2.255,"t":"2026-10-19T19:15:00Z","v":11198,"vw":2.259323},{"c":2.275,"h":2.275,"l":2.27,"n":42,"o":2.27,"t":"2026-10-19T19:20:00Z","v":9842,"vw":2.27337},{"c":2.275,"h":2.28,"l":2.275,"n":47,"o":2.28,"t":"2026-10-19T19:25:00Z","v":1693,"vw":2.27898},{"c":2.265,"h":2.275,"l":2.26,"n":83,"o":2.275,"t":"2026-10-19T19:30:00Z","v":10711,"vw":2.269746},{"c":2.265,"h":2.27,"l":2.26,"n":51,"o":2.27,"t":"2026-10-19T19:35:00Z","v":7001,"vw":2.266364},{"c":2.28,"h":2.28,"l":2.26,"n":137,"o":2.265,"t":"2026-10-19T19:40:00Z","v":16229,"vw":2.267754},{"c":2.285,"h":2.285,"l":2.275,"n":60,"o":2.28,"t":"2026-10-19T19:45:00Z","v":4828,"vw":2.279848},{"c":2.27,"h":2.28,"l":2.27,"n":91,"o":2.28,"t":"2026-10-19T19:50:00Z","v":9331,"vw":2.278248},{"c":2.265,"h":2.275,"l":2.26,"n":491,"o":2.27,"t":"2026-10-19T19:55:00Z","v":51236,"vw":2.26809},{"c":2.27,"h":2.28,"l":2.25,"n":12,"o":2.25,"t":"2026-10-19T20:00:00Z","v":88731,"vw":2.254294},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T13:10:00Z","v":800,"vw":2.24},{"c":2.275,"h":2.3099,"l":2.26,"n":28,"o":2.27,"t":"2026-10-20T13:30:00Z","v":9722,"vw":2.277599},{"c":2.278,"h":2.278,"l":2.26,"n":16,"o":2.275,"t":"2026-10-20T13:35:00Z","v":657,"vw":2.2726},{"c":2.255,"h":2.278,"l":2.255,"n":32,"o":2.278,"t":"2026-10-20T13:40:00Z","v":3476,"vw":2.262212},{"c":2.29,"h":2.29,"l":2.26,"n":58,"o":2.26,"t":"2026-10-20T13:45:00Z","v":3740,"vw":2.265175},{"c":2.295,"h":2.295,"l":2.285,"n":31,"o":2.285,"t":"2026-10-20T13:50:00Z","v":1585,"vw":2.291195},{"c":2.305,"h":2.305,"l":2.29,"n":162,"o":2.29,"t":"2026-10-20T13:55:00Z","v":13634,"vw":2.293657},{"c":2.3,"h":2.31,"l":2.3,"n":68,"o":2.3099,"t":"2026-10-20T14:00:00Z","v":2503,"vw":2.308225},{"c":2.3,"h":2.3,"l":2.29,"n":43,"o":2.2971,"t":"2026-10-20T14:05:00Z","v":3466,"vw":2.297124},{"c":2.295,"h":2.3,"l":2.295,"n":36,"o":2.3,"t":"2026-10-20T14:10:00Z","v":864,"vw":2.2975},{"c":2.3,"h":2.3,"l":2.29,"n":39,"o":2.295,"t":"2026-10-20T14:15:00Z","v":2168,"vw":2.297444},{"c":2.33,"h":2.33,"l":2.305,"n":93,"o":2.3099,"t":"2026-10-20T14:20:00Z","v":9093,"vw":2.313592},{"c":2.335,"h":2.355,"l":2.335,"n":191,"o":2.3399,"t":"2026-10-20T14:25:00Z","v":26500,"vw":2.345117},{"c":2.325,"h":2.3366,"l":2.325,"n":29,"o":2.335,"t":"2026-10-20T14:30:00Z","v":2724,"vw":2.330323},{"c":2.32,"h":2.325,"l":2.32,"n":7,"o":2.3233,"t":"2026-10-20T14:35:00Z","v":3766,"vw":2.323059},{"c":2.325,"h":2.33,"l":2.32,"n":26,"o":2.32,"t":"2026-10-20T14:40:00Z","v":5010,"vw":2.324892},{"c":2.33,"h":2.335,"l":2.32,"n":89,"o":2.325,"t":"2026-10-20T14:45:00Z","v":8605,"vw":2.329219},{"c":2.325,"h":2.325,"l":2.315,"n":93,"o":2.32,"t":"2026-10-20T14:50:00Z","v":13299,"vw":2.320125},{"c":2.33,"h":2.33,"l":2.32,"n":56,"o":2.325,"t":"2026-10-20T14:55:00Z","v":6766,"vw":2.325507},{"c":2.325,"h":2.34,"l":2.325,"n":35,"o":2.335,"t":"2026-10-20T15:00:00Z","v":5946,"vw":2.330348},{"c":2.33,"h":2.33,"l":2.325,"n":36,"o":2.325,"t":"2026-10-20T15:05:00Z","v":3881,"vw":2.32914},{"c":2.305,"h":2.325,"l":2.305,"n":30,"o":2.325,"t":"2026-10-20T15:10:00Z","v":1989,"vw":2.316982},{"c":2.315,"h":2.315,"l":2.3,"n":20,"o":2.3,"t":"2026-10-20T15:15:00Z","v":2416,"vw":2.3083},{"c":2.3,"h":2.31,"l":2.295,"n":45,"o":2.31,"t":"2026-10-20T15:20:00Z","v":5268,"vw":2.30223},{"c":2.305,"h":2.31,"l":2.305,"n":9,"o":2.31,"t":"2026-10-20T15:25:00Z","v":2953,"vw":2.309464},{"c":2.305,"h":2.305,"l":2.305,"n":5,"o":2.305,"t":"2026-10-20T15:30:00Z","v":342,"vw":2.305},{"c":2.305,"h":2.305,"l":2.305,"n":10,"o":2.305,"t":"2026-10-20T15:35:00Z","v":575,"vw":2.305},{"c":2.27,"h":2.305,"l":2.26,"n":541,"o":2.305,"t":"2026-10-20T15:40:00Z","v":229437,"vw":2.280229},{"c":2.265,"h":2.27,"l":2.26,"n":86,"o":2.27,"t":"2026-10-20T15:45:00Z","v":9807,"vw":2.267943},{"c":2.275,"h":2.275,"l":2.26,"n":41,"o":2.265,"t":"2026-10-20T15:50:00Z","v":4835,"vw":2.271739},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-10-20T15:55:00Z","v":302,"vw":2.275},{"c":2.275,"h":2.28,"l":2.27,"n":50,"o":2.2774,"t":"2026-10-20T16:00:00Z","v":4830,"vw":2.275852},{"c":2.275,"h":2.275,"l":2.27,"n":27,"o":2.27,"t":"2026-10-20T16:05:00Z","v":1497,"vw":2.274448},{"c":2.27,"h":2.275,"l":2.265,"n":80,"o":2.275,"t":"2026-10-20T16:10:00Z","v":6667,"vw":2.269444},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-10-20T16:15:00Z","v":1797,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":7,"o":2.275,"t":"2026-10-20T16:20:00Z","v":595,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":24,"o":2.275,"t":"2026-10-20T16:25:00Z","v":817,"vw":2.275},{"c":2.275,"h":2.28,"l":2.275,"n":19,"o":2.275,"t":"2026-10-20T16:30:00Z","v":917,"vw":2.2762},{"c":2.28,"h":2.285,"l":2.275,"n":52,"o":2.275,"t":"2026-10-20T16:35:00Z","v":14462,"vw":2.280374},{"c":2.275,"h":2.28,"l":2.275,"n":32,"o":2.28,"t":"2026-10-20T16:40:00Z","v":4222,"vw":2.279112},{"c":2.285,"h":2.285,"l":2.28,"n":30,"o":2.28,"t":"2026-10-20T16:45:00Z","v":2230,"vw":2.280291},{"c":2.275,"h":2.2801,"l":2.27,"n":25,"o":2.2801,"t":"2026-10-20T16:50:00Z","v":3810,"vw":2.277467},{"c":2.26,"h":2.275,"l":2.26,"n":69,"o":2.27,"t":"2026-10-20T16:55:00Z","v":10636,"vw":2.269657},{"c":2.255,"h":2.265,"l":2.255,"n":56,"o":2.265,"t":"2026-10-20T17:00:00Z","v":4738,"vw":2.26073},{"c":2.255,"h":2.255,"l":2.255,"n":8,"o":2.255,"t":"2026-10-20T17:05:00Z","v":943,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":21,"o":2.255,"t":"2026-10-20T17:10:00Z","v":993,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":12,"o":2.255,"t":"2026-10-20T17:15:00Z","v":592,"vw":2.255},{"c":2.26,"h":2.265,"l":2.255,"n":49,"o":2.255,"t":"2026-10-20T17:20:00Z","v":3761,"vw":2.259863},{"c":2.255,"h":2.2657,"l":2.255,"n":66,"o":2.2577,"t":"2026-10-20T17:25:00Z","v":15933,"vw":2.259654},{"c":2.255,"h":2.26,"l":2.255,"n":23,"o":2.26,"t":"2026-10-20T17:30:00Z","v":3779,"vw":2.256146},{"c":2.255,"h":2.255,"l":2.255,"n":20,"o":2.255,"t":"2026-10-20T17:35:00Z","v":3301,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":13,"o":2.255,"t":"2026-10-20T17:40:00Z","v":496,"vw":2.25625},{"c":2.255,"h":2.26,"l":2.255,"n":21,"o":2.255,"t":"2026-10-20T17:45:00Z","v":1615,"vw":2.258846},{"c":2.255,"h":2.26,"l":2.25,"n":30,"o":2.26,"t":"2026-10-20T17:50:00Z","v":16808,"vw":2.257864},{"c":2.255,"h":2.26,"l":2.25,"n":26,"o":2.255,"t":"2026-10-20T17:55:00Z","v":1799,"vw":2.253333},{"c":2.26,"h":2.26,"l":2.25,"n":18,"o":2.255,"t":"2026-10-20T18:00:00Z","v":2389,"vw":2.255},{"c":2.255,"h":2.255,"l":2.25,"n":8,"o":2.25,"t":"2026-10-20T18:05:00Z","v":744,"vw":2.252331},{"c":2.24,"h":2.255,"l":2.24,"n":100,"o":2.2503,"t":"2026-10-20T18:10:00Z","v":11953,"vw":2.250484},{"c":2.245,"h":2.245,"l":2.24,"n":5,"o":2.24,"t":"2026-10-20T18:15:00Z","v":300,"vw":2.2425},{"c":2.25,"h":2.25,"l":2.24,"n":12,"o":2.24,"t":"2026-10-20T18:20:00Z","v":1158,"vw":2.242875},{"c":2.245,"h":2.245,"l":2.24,"n":16,"o":2.24,"t":"2026-10-20T18:25:00Z","v":1051,"vw":2.241603},{"c":2.23,"h":2.245,"l":2.23,"n":71,"o":2.245,"t":"2026-10-20T18:30:00Z","v":3898,"vw":2.23667},{"c":2.215,"h":2.2301,"l":2.215,"n":96,"o":2.23,"t":"2026-10-20T18:35:00Z","v":8966,"vw":2.228354},{"c":2.21,"h":2.2199,"l":2.21,"n":16,"o":2.21,"t":"2026-10-20T18:40:00Z","v":6889,"vw":2.213667},{"c":2.215,"h":2.22,"l":2.21,"n":48,"o":2.21,"t":"2026-10-20T18:45:00Z","v":7929,"vw":2.218091},{"c":2.215,"h":2.2169,"l":2.215,"n":23,"o":2.2169,"t":"2026-10-20T18:50:00Z","v":2205,"vw":2.215306},{"c":2.215,"h":2.22,"l":2.215,"n":31,"o":2.215,"t":"2026-10-20T18:55:00Z","v":8892,"vw":2.21802},{"c":2.23,"h":2.23,"l":2.22,"n":42,"o":2.22,"t":"2026-10-20T19:00:00Z","v":4367,"vw":2.223273},{"c":2.225,"h":2.23,"l":2.225,"n":13,"o":2.225,"t":"2026-10-20T19:05:00Z","v":880,"vw":2.2275},{"c":2.225,"h":2.23,"l":2.225,"n":31,"o":2.23,"t":"2026-10-20T19:10:00Z","v":1874,"vw":2.226998},{"c":2.235,"h":2.2399,"l":2.225,"n":53,"o":2.2258,"t":"2026-10-20T19:15:00Z","v":10788,"vw":2.228184},{"c":2.235,"h":2.235,"l":2.23,"n":29,"o":2.2329,"t":"2026-10-20T19:20:00Z","v":8174,"vw":2.233112},{"c":2.235,"h":2.235,"l":2.235,"n":12,"o":2.235,"t":"2026-10-20T19:25:00Z","v":1021,"vw":2.235},{"c":2.239,"h":2.24,"l":2.235,"n":38,"o":2.235,"t":"2026-10-20T19:30:00Z","v":2976,"vw":2.236445},{"c":2.235,"h":2.238,"l":2.23,"n":26,"o":2.238,"t":"2026-10-20T19:35:00Z","v":4898,"vw":2.236875},{"c":2.225,"h":2.24,"l":2.22,"n":65,"o":2.24,"t":"2026-10-20T19:40:00Z","v":15829,"vw":2.230484},{"c":2.225,"h":2.23,"l":2.22,"n":46,"o":2.225,"t":"2026-10-20T19:45:00Z","v":3625,"vw":2.225626},{"c":2.225,"h":2.23,"l":2.22,"n":148,"o":2.225,"t":"2026-10-20T19:50:00Z","v":6481,"vw":2.225598},{"c":2.245,"h":2.25,"l":2.23,"n":362,"o":2.23,"t":"2026-10-20T19:55:00Z","v":38915,"vw":2.239587},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-20T20:00:00Z","v":40315,"vw":2.245},{"c":2.23,"h":2.28,"l":2.23,"n":81,"o":2.28,"t":"2026-10-21T13:30:00Z","v":11002,"vw":2.262072},{"c":2.25,"h":2.25,"l":2.225,"n":24,"o":2.23,"t":"2026-10-21T13:35:00Z","v":3169,"vw":2.228163},{"c":2.23,"h":2.25,"l":2.23,"n":27,"o":2.25,"t":"2026-10-21T13:40:00Z","v":7898,"vw":2.246896},{"c":2.23,"h":2.24,"l":2.23,"n":37,"o":2.235,"t":"2026-10-21T13:45:00Z","v":2160,"vw":2.234064},{"c":2.22,"h":2.24,"l":2.22,"n":63,"o":2.24,"t":"2026-10-21T13:50:00Z","v":8648,"vw":2.228853},{"c":2.215,"h":2.215,"l":2.21,"n":24,"o":2.21,"t":"2026-10-21T13:55:00Z","v":1245,"vw":2.212097},{"c":2.19,"h":2.215,"l":2.185,"n":91,"o":2.215,"t":"2026-10-21T14:00:00Z","v":24081,"vw":2.198857},{"c":2.2,"h":2.205,"l":2.19,"n":117,"o":2.195,"t":"2026-10-21T14:05:00Z","v":14434,"vw":2.197797},{"c":2.205,"h":2.21,"l":2.205,"n":28,"o":2.205,"t":"2026-10-21T14:10:00Z","v":1293,"vw":2.205588},{"c":2.21,"h":2.21,"l":2.205,"n":69,"o":2.21,"t":"2026-10-21T14:15:00Z","v":4353,"vw":2.20962},{"c":2.21,"h":2.21,"l":2.205,"n":24,"o":2.205,"t":"2026-10-21T14:20:00Z","v":1448,"vw":2.209018},{"c":2.195,"h":2.21,"l":2.195,"n":60,"o":2.205,"t":"2026-10-21T14:25:00Z","v":3054,"vw":2.202665},{"c":2.195,"h":2.2,"l":2.195,"n":35,"o":2.195,"t":"2026-10-21T14:30:00Z","v":1263,"vw":2.195833},{"c":2.195,"h":2.2,"l":2.195,"n":45,"o":2.2,"t":"2026-10-21T14:35:00Z","v":1885,"vw":2.196894},{"c":2.19,"h":2.195,"l":2.185,"n":63,"o":2.195,"t":"2026-10-21T14:40:00Z","v":6494,"vw":2.190275},{"c":2.19,"h":2.195,"l":2.18,"n":56,"o":2.185,"t":"2026-10-21T14:45:00Z","v":3980,"vw":2.188115},{"c":2.185,"h":2.19,"l":2.185,"n":30,"o":2.19,"t":"2026-10-21T14:50:00Z","v":806,"vw":2.187},{"c":2.175,"h":2.1807,"l":2.175,"n":52,"o":2.1807,"t":"2026-10-21T14:55:00Z","v":7900,"vw":2.177733},{"c":2.185,"h":2.19,"l":2.175,"n":56,"o":2.18,"t":"2026-10-21T15:00:00Z","v":8183,"vw":2.179323},{"c":2.18,"h":2.1899,"l":2.18,"n":12,"o":2.1899,"t":"2026-10-21T15:05:00Z","v":1231,"vw":2.189},{"c":2.185,"h":2.19,"l":2.18,"n":36,"o":2.185,"t":"2026-10-21T15:10:00Z","v":2775,"vw":2.185939},{"c":2.1785,"h":2.185,"l":2.175,"n":55,"o":2.18,"t":"2026-10-21T15:15:00Z","v":5085,"vw":2.179885},{"c":2.175,"h":2.18,"l":2.17,"n":53,"o":2.18,"t":"2026-10-21T15:20:00Z","v":8343,"vw":2.175842},{"c":2.165,"h":2.1739,"l":2.16,"n":145,"o":2.1701,"t":"2026-10-21T15:25:00Z","v":18984,"vw":2.167308},{"c":2.1502,"h":2.165,"l":2.15,"n":121,"o":2.165,"t":"2026-10-21T15:30:00Z","v":30356,"vw":2.155762},{"c":2.16,"h":2.16,"l":2.15,"n":24,"o":2.15,"t":"2026-10-21T15:35:00Z","v":2055,"vw":2.15125},{"c":2.1626,"h":2.165,"l":2.16,"n":78,"o":2.16,"t":"2026-10-21T15:40:00Z","v":16139,"vw":2.162986},{"c":2.175,"h":2.175,"l":2.16,"n":78,"o":2.16,"t":"2026-10-21T15:45:00Z","v":10213,"vw":2.166259},{"c":2.17,"h":2.17,"l":2.1669,"n":26,"o":2.17,"t":"2026-10-21T15:50:00Z","v":3743,"vw":2.169},{"c":2.16,"h":2.17,"l":2.16,"n":35,"o":2.1602,"t":"2026-10-21T15:55:00Z","v":6468,"vw":2.165149},{"c":2.175,"h":2.175,"l":2.155,"n":88,"o":2.165,"t":"2026-10-21T16:00:00Z","v":18141,"vw":2.161025},{"c":2.17,"h":2.1788,"l":2.17,"n":23,"o":2.1788,"t":"2026-10-21T16:05:00Z","v":2142,"vw":2.174603},{"c":2.175,"h":2.1799,"l":2.17,"n":42,"o":2.17,"t":"2026-10-21T16:10:00Z","v":7958,"vw":2.177958},{"c":2.17,"h":2.175,"l":2.17,"n":31,"o":2.175,"t":"2026-10-21T16:15:00Z","v":1562,"vw":2.174304},{"c":2.175,"h":2.175,"l":2.175,"n":8,"o":2.175,"t":"2026-10-21T16:20:00Z","v":1360,"vw":2.175},{"c":2.175,"h":2.175,"l":2.17,"n":21,"o":2.175,"t":"2026-10-21T16:25:00Z","v":966,"vw":2.173409},{"c":2.175,"h":2.18,"l":2.175,"n":33,"o":2.175,"t":"2026-10-21T16:30:00Z","v":1600,"vw":2.178125},{"c":2.18,"h":2.18,"l":2.17,"n":82,"o":2.17,"t":"2026-10-21T16:35:00Z","v":6316,"vw":2.179245},{"c":2.175,"h":2.18,"l":2.175,"n":7,"o":2.18,"t":"2026-10-21T16:40:00Z","v":476,"vw":2.178681},{"c":2.175,"h":2.175,"l":2.175,"n":17,"o":2.175,"t":"2026-10-21T16:45:00Z","v":535,"vw":2.175},{"c":2.175,"h":2.18,"l":2.175,"n":20,"o":2.175,"t":"2026-10-21T16:50:00Z","v":1007,"vw":2.177163},{"c":2.17,"h":2.175,"l":2.17,"n":11,"o":2.175,"t":"2026-10-21T16:55:00Z","v":427,"vw":2.171805},{"c":2.165,"h":2.18,"l":2.1601,"n":83,"o":2.175,"t":"2026-10-21T17:00:00Z","v":15366,"vw":2.165901},{"c":2.18,"h":2.18,"l":2.165,"n":52,"o":2.165,"t":"2026-10-21T17:05:00Z","v":9501,"vw":2.175447},{"c":2.17,"h":2.175,"l":2.165,"n":91,"o":2.175,"t":"2026-10-21T17:10:00Z","v":10459,"vw":2.170242},{"c":2.1788,"h":2.1788,"l":2.175,"n":8,"o":2.175,"t":"2026-10-21T17:15:00Z","v":1403,"vw":2.175597},{"c":2.17,"h":2.175,"l":2.17,"n":17,"o":2.17,"t":"2026-10-21T17:20:00Z","v":875,"vw":2.172321},{"c":2.17,"h":2.175,"l":2.17,"n":15,"o":2.175,"t":"2026-10-21T17:25:00Z","v":2735,"vw":2.174375},{"c":2.175,"h":2.18,"l":2.17,"n":59,"o":2.175,"t":"2026-10-21T17:30:00Z","v":4920,"vw":2.178046},{"c":2.175,"h":2.175,"l":2.1718,"n":29,"o":2.175,"t":"2026-10-21T17:35:00Z","v":2967,"vw":2.172844},{"c":2.185,"h":2.185,"l":2.17,"n":97,"o":2.175,"t":"2026-10-21T17:40:00Z","v":5765,"vw":2.178199},{"c":2.18,"h":2.19,"l":2.18,"n":37,"o":2.185,"t":"2026-10-21T17:45:00Z","v":7160,"vw":2.188781},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-10-21T17:50:00Z","v":359,"vw":2.18},{"c":2.185,"h":2.185,"l":2.18,"n":18,"o":2.18,"t":"2026-10-21T17:55:00Z","v":1022,"vw":2.183571},{"c":2.186,"h":2.186,"l":2.18,"n":4,"o":2.18,"t":"2026-10-21T18:00:00Z","v":1046,"vw":2.18505},{"c":2.185,"h":2.1871,"l":2.18,"n":21,"o":2.18,"t":"2026-10-21T18:05:00Z","v":1219,"vw":2.1849},{"c":2.185,"h":2.185,"l":2.185,"n":39,"o":2.185,"t":"2026-10-21T18:10:00Z","v":1518,"vw":2.185},{"c":2.19,"h":2.195,"l":2.185,"n":78,"o":2.185,"t":"2026-10-21T18:15:00Z","v":7910,"vw":2.190767},{"c":2.195,"h":2.195,"l":2.195,"n":13,"o":2.195,"t":"2026-10-21T18:20:00Z","v":550,"vw":2.195},{"c":2.19,"h":2.195,"l":2.19,"n":27,"o":2.195,"t":"2026-10-21T18:25:00Z","v":915,"vw":2.1915},{"c":2.19,"h":2.1999,"l":2.19,"n":51,"o":2.1999,"t":"2026-10-21T18:30:00Z","v":3399,"vw":2.190416},{"c":2.185,"h":2.185,"l":2.185,"n":13,"o":2.185,"t":"2026-10-21T18:35:00Z","v":726,"vw":2.185},{"c":2.185,"h":2.19,"l":2.185,"n":25,"o":2.19,"t":"2026-10-21T18:40:00Z","v":740,"vw":2.186059},{"c":2.18,"h":2.185,"l":2.18,"n":70,"o":2.185,"t":"2026-10-21T18:45:00Z","v":2782,"vw":2.182143},{"c":2.18,"h":2.18,"l":2.17,"n":31,"o":2.1701,"t":"2026-10-21T18:50:00Z","v":2708,"vw":2.172511},{"c":2.17,"h":2.175,"l":2.17,"n":27,"o":2.175,"t":"2026-10-21T18:55:00Z","v":1173,"vw":2.172143},{"c":2.15,"h":2.165,"l":2.15,"n":45,"o":2.165,"t":"2026-10-21T19:00:00Z","v":36698,"vw":2.159305},{"c":2.145,"h":2.15,"l":2.145,"n":82,"o":2.15,"t":"2026-10-21T19:05:00Z","v":13647,"vw":2.149274},{"c":2.14,"h":2.145,"l":2.135,"n":37,"o":2.145,"t":"2026-10-21T19:10:00Z","v":4575,"vw":2.14},{"c":2.135,"h":2.14,"l":2.135,"n":63,"o":2.135,"t":"2026-10-21T19:15:00Z","v":5825,"vw":2.13811},{"c":2.13,"h":2.135,"l":2.13,"n":20,"o":2.135,"t":"2026-10-21T19:20:00Z","v":830,"vw":2.133333},{"c":2.13,"h":2.135,"l":2.13,"n":46,"o":2.13,"t":"2026-10-21T19:25:00Z","v":4677,"vw":2.13142},{"c":2.1399,"h":2.1399,"l":2.13,"n":37,"o":2.135,"t":"2026-10-21T19:30:00Z","v":3420,"vw":2.135637},{"c":2.1375,"h":2.14,"l":2.13,"n":125,"o":2.131,"t":"2026-10-21T19:35:00Z","v":22477,"vw":2.134041},{"c":2.135,"h":2.14,"l":2.125,"n":126,"o":2.135,"t":"2026-10-21T19:40:00Z","v":20297,"vw":2.13148},{"c":2.13,"h":2.1399,"l":2.13,"n":75,"o":2.13,"t":"2026-10-21T19:45:00Z","v":14861,"vw":2.134087},{"c":2.1305,"h":2.135,"l":2.13,"n":101,"o":2.13,"t":"2026-10-21T19:50:00Z","v":5122,"vw":2.130562},{"c":2.13,"h":2.16,"l":2.13,"n":580,"o":2.135,"t":"2026-10-21T19:55:00Z","v":97041,"vw":2.144054},{"c":2.15,"h":2.15,"l":2.14,"n":11,"o":2.14,"t":"2026-10-21T20:00:00Z","v":30223,"vw":2.140301},{"c":2.1798,"h":2.1798,"l":2.1798,"n":1,"o":2.1798,"t":"2026-10-21T22:40:00Z","v":100,"vw":2.1798},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T11:10:00Z","v":136,"vw":2.15},{"c":2.1856,"h":2.1856,"l":2.1856,"n":1,"o":2.1856,"t":"2026-10-22T11:55:00Z","v":100,"vw":2.1856},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:10:00Z","v":115,"vw":2.18},{"c":2.22,"h":2.22,"l":2.19,"n":6,"o":2.19,"t":"2026-10-22T12:20:00Z","v":667,"vw":2.211304},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-22T12:55:00Z","v":2263,"vw":2.15},{"c":2.18,"h":2.18,"l":2.13,"n":21,"o":2.13,"t":"2026-10-22T13:30:00Z","v":15671,"vw":2.135934},{"c":2.185,"h":2.2,"l":2.18,"n":67,"o":2.185,"t":"2026-10-22T13:35:00Z","v":14248,"vw":2.190205},{"c":2.1706,"h":2.18,"l":2.1706,"n":9,"o":2.18,"t":"2026-10-22T13:40:00Z","v":3683,"vw":2.173959},{"c":2.16,"h":2.17,"l":2.16,"n":105,"o":2.17,"t":"2026-10-22T13:45:00Z","v":2692,"vw":2.16505},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-22T13:50:00Z","v":200,"vw":2.16},{"c":2.16,"h":2.17,"l":2.16,"n":20,"o":2.17,"t":"2026-10-22T13:55:00Z","v":1523,"vw":2.167917},{"c":2.17,"h":2.17,"l":2.17,"n":32,"o":2.17,"t":"2026-10-22T14:00:00Z","v":1944,"vw":2.17},{"c":2.155,"h":2.16,"l":2.15,"n":35,"o":2.16,"t":"2026-10-22T14:05:00Z","v":1950,"vw":2.158047},{"c":2.165,"h":2.165,"l":2.155,"n":20,"o":2.155,"t":"2026-10-22T14:10:00Z","v":5211,"vw":2.1573},{"c":2.165,"h":2.165,"l":2.1533,"n":25,"o":2.165,"t":"2026-10-22T14:15:00Z","v":3611,"vw":2.157848},{"c":2.145,"h":2.16,"l":2.14,"n":128,"o":2.155,"t":"2026-10-22T14:20:00Z","v":13427,"vw":2.149267},{"c":2.14,"h":2.14,"l":2.14,"n":14,"o":2.14,"t":"2026-10-22T14:25:00Z","v":1325,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":12,"o":2.13,"t":"2026-10-22T14:30:00Z","v":632,"vw":2.13},{"c":2.125,"h":2.125,"l":2.125,"n":6,"o":2.125,"t":"2026-10-22T14:35:00Z","v":422,"vw":2.125},{"c":2.135,"h":2.135,"l":2.125,"n":43,"o":2.125,"t":"2026-10-22T14:40:00Z","v":3943,"vw":2.131365},{"c":2.1301,"h":2.135,"l":2.13,"n":9,"o":2.135,"t":"2026-10-22T14:45:00Z","v":2030,"vw":2.132623},{"c":2.13,"h":2.1302,"l":2.125,"n":36,"o":2.1302,"t":"2026-10-22T14:50:00Z","v":4427,"vw":2.12967},{"c":2.13,"h":2.13,"l":2.125,"n":41,"o":2.13,"t":"2026-10-22T14:55:00Z","v":4863,"vw":2.129139},{"c":2.125,"h":2.13,"l":2.125,"n":16,"o":2.13,"t":"2026-10-22T15:00:00Z","v":1695,"vw":2.127238},{"c":2.115,"h":2.12,"l":2.115,"n":32,"o":2.12,"t":"2026-10-22T15:05:00Z","v":4083,"vw":2.119545},{"c":2.105,"h":2.11,"l":2.105,"n":93,"o":2.11,"t":"2026-10-22T15:10:00Z","v":9994,"vw":2.108891},{"c":2.115,"h":2.115,"l":2.11,"n":37,"o":2.11,"t":"2026-10-22T15:15:00Z","v":9794,"vw":2.112424},{"c":2.115,"h":2.12,"l":2.115,"n":55,"o":2.115,"t":"2026-10-22T15:20:00Z","v":4010,"vw":2.119614},{"c":2.135,"h":2.135,"l":2.11,"n":164,"o":2.115,"t":"2026-10-22T15:25:00Z","v":10244,"vw":2.119055},{"c":2.135,"h":2.135,"l":2.135,"n":12,"o":2.135,"t":"2026-10-22T15:30:00Z","v":930,"vw":2.135},{"c":2.135,"h":2.14,"l":2.135,"n":23,"o":2.14,"t":"2026-10-22T15:40:00Z","v":1134,"vw":2.138287},{"c":2.1315,"h":2.14,"l":2.1315,"n":27,"o":2.135,"t":"2026-10-22T15:45:00Z","v":5695,"vw":2.138825},{"c":2.145,"h":2.145,"l":2.14,"n":34,"o":2.14,"t":"2026-10-22T15:50:00Z","v":9752,"vw":2.144511},{"c":2.145,"h":2.15,"l":2.145,"n":16,"o":2.145,"t":"2026-10-22T15:55:00Z","v":3421,"vw":2.145605},{"c":2.145,"h":2.145,"l":2.145,"n":3,"o":2.145,"t":"2026-10-22T16:00:00Z","v":108,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":7,"o":2.145,"t":"2026-10-22T16:05:00Z","v":186,"vw":2.145},{"c":2.135,"h":2.145,"l":2.135,"n":74,"o":2.145,"t":"2026-10-22T16:10:00Z","v":11058,"vw":2.141274},{"c":2.135,"h":2.135,"l":2.135,"n":1,"o":2.135,"t":"2026-10-22T16:15:00Z","v":100,"vw":2.135},{"c":2.14,"h":2.145,"l":2.14,"n":38,"o":2.14,"t":"2026-10-22T16:20:00Z","v":4883,"vw":2.140263},{"c":2.145,"h":2.145,"l":2.135,"n":31,"o":2.135,"t":"2026-10-22T16:25:00Z","v":14986,"vw":2.139525},{"c":2.14,"h":2.14,"l":2.13,"n":26,"o":2.14,"t":"2026-10-22T16:30:00Z","v":2875,"vw":2.1384},{"c":2.13,"h":2.135,"l":2.13,"n":43,"o":2.13,"t":"2026-10-22T16:35:00Z","v":3605,"vw":2.130462},{"c":2.12,"h":2.13,"l":2.12,"n":72,"o":2.13,"t":"2026-10-22T16:40:00Z","v":1796,"vw":2.128606},{"c":2.1169,"h":2.12,"l":2.11,"n":40,"o":2.12,"t":"2026-10-22T16:45:00Z","v":9517,"vw":2.119198},{"c":2.115,"h":2.115,"l":2.115,"n":8,"o":2.115,"t":"2026-10-22T16:50:00Z","v":361,"vw":2.115},{"c":2.12,"h":2.12,"l":2.115,"n":59,"o":2.115,"t":"2026-10-22T16:55:00Z","v":7168,"vw":2.117658},{"c":2.105,"h":2.12,"l":2.105,"n":107,"o":2.115,"t":"2026-10-22T17:00:00Z","v":32108,"vw":2.114445},{"c":2.1091,"h":2.111,"l":2.1,"n":72,"o":2.105,"t":"2026-10-22T17:05:00Z","v":18568,"vw":2.107819},{"c":2.1089,"h":2.11,"l":2.1088,"n":10,"o":2.1088,"t":"2026-10-22T17:10:00Z","v":1156,"vw":2.109447},{"c":2.115,"h":2.12,"l":2.105,"n":63,"o":2.105,"t":"2026-10-22T17:15:00Z","v":9154,"vw":2.117827},{"c":2.11,"h":2.12,"l":2.105,"n":45,"o":2.115,"t":"2026-10-22T17:20:00Z","v":5849,"vw":2.113122},{"c":2.105,"h":2.105,"l":2.105,"n":9,"o":2.105,"t":"2026-10-22T17:25:00Z","v":856,"vw":2.105},{"c":2.105,"h":2.105,"l":2.1,"n":11,"o":2.105,"t":"2026-10-22T17:30:00Z","v":2519,"vw":2.103994},{"c":2.115,"h":2.115,"l":2.105,"n":66,"o":2.105,"t":"2026-10-22T17:35:00Z","v":12147,"vw":2.106782},{"c":2.115,"h":2.115,"l":2.115,"n":10,"o":2.115,"t":"2026-10-22T17:40:00Z","v":958,"vw":2.115},{"c":2.125,"h":2.13,"l":2.1101,"n":95,"o":2.115,"t":"2026-10-22T17:45:00Z","v":28078,"vw":2.117371},{"c":2.145,"h":2.145,"l":2.12,"n":156,"o":2.12,"t":"2026-10-22T17:50:00Z","v":55233,"vw":2.130366},{"c":2.135,"h":2.145,"l":2.135,"n":160,"o":2.145,"t":"2026-10-22T17:55:00Z","v":6665,"vw":2.13856},{"c":2.135,"h":2.135,"l":2.135,"n":3,"o":2.135,"t":"2026-10-22T18:00:00Z","v":328,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":3,"o":2.135,"t":"2026-10-22T18:05:00Z","v":523,"vw":2.135},{"c":2.13,"h":2.14,"l":2.13,"n":8,"o":2.14,"t":"2026-10-22T18:10:00Z","v":607,"vw":2.135689},{"c":2.135,"h":2.14,"l":2.13,"n":16,"o":2.1301,"t":"2026-10-22T18:15:00Z","v":1799,"vw":2.13368},{"c":2.13,"h":2.135,"l":2.13,"n":6,"o":2.135,"t":"2026-10-22T18:20:00Z","v":711,"vw":2.133572},{"c":2.1289,"h":2.135,"l":2.125,"n":43,"o":2.13,"t":"2026-10-22T18:25:00Z","v":3808,"vw":2.12887},{"c":2.145,"h":2.15,"l":2.12,"n":76,"o":2.125,"t":"2026-10-22T18:30:00Z","v":73319,"vw":2.146572},{"c":2.135,"h":2.145,"l":2.13,"n":86,"o":2.145,"t":"2026-10-22T18:35:00Z","v":18156,"vw":2.134623},{"c":2.135,"h":2.14,"l":2.135,"n":12,"o":2.135,"t":"2026-10-22T18:40:00Z","v":911,"vw":2.136164},{"c":2.145,"h":2.146,"l":2.1301,"n":70,"o":2.14,"t":"2026-10-22T18:45:00Z","v":17493,"vw":2.141155},{"c":2.1415,"h":2.145,"l":2.1415,"n":10,"o":2.145,"t":"2026-10-22T18:50:00Z","v":375,"vw":2.143833},{"c":2.145,"h":2.15,"l":2.145,"n":24,"o":2.15,"t":"2026-10-22T18:55:00Z","v":3613,"vw":2.145149},{"c":2.14,"h":2.15,"l":2.14,"n":19,"o":2.145,"t":"2026-10-22T19:00:00Z","v":1076,"vw":2.147857},{"c":2.145,"h":2.15,"l":2.145,"n":29,"o":2.15,"t":"2026-10-22T19:05:00Z","v":1785,"vw":2.145833},{"c":2.155,"h":2.155,"l":2.145,"n":46,"o":2.15,"t":"2026-10-22T19:10:00Z","v":4162,"vw":2.148582},{"c":2.165,"h":2.165,"l":2.155,"n":36,"o":2.155,"t":"2026-10-22T19:15:00Z","v":3067,"vw":2.16},{"c":2.165,"h":2.165,"l":2.155,"n":68,"o":2.16,"t":"2026-10-22T19:25:00Z","v":20498,"vw":2.159912},{"c":2.165,"h":2.18,"l":2.1606,"n":77,"o":2.1606,"t":"2026-10-22T19:30:00Z","v":19638,"vw":2.17157},{"c":2.155,"h":2.17,"l":2.155,"n":48,"o":2.165,"t":"2026-10-22T19:35:00Z","v":12779,"vw":2.164863},{"c":2.14,"h":2.15,"l":2.14,"n":58,"o":2.15,"t":"2026-10-22T19:40:00Z","v":3074,"vw":2.147368},{"c":2.15,"h":2.15,"l":2.14,"n":90,"o":2.145,"t":"2026-10-22T19:45:00Z","v":4740,"vw":2.146291},{"c":2.155,"h":2.16,"l":2.155,"n":95,"o":2.155,"t":"2026-10-22T19:50:00Z","v":6011,"vw":2.156288},{"c":2.17,"h":2.18,"l":2.15,"n":446,"o":2.16,"t":"2026-10-22T19:55:00Z","v":37657,"vw":2.166186},{"c":2.17,"h":2.17,"l":2.17,"n":7,"o":2.17,"t":"2026-10-22T20:00:00Z","v":50889,"vw":2.17},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T21:10:00Z","v":100,"vw":2.13},{"c":2.115,"h":2.17,"l":2.115,"n":86,"o":2.17,"t":"2026-10-23T13:30:00Z","v":16355,"vw":2.137708},{"c":2.115,"h":2.115,"l":2.105,"n":43,"o":2.11,"t":"2026-10-23T13:35:00Z","v":4150,"vw":2.109769},{"c":2.12,"h":2.12,"l":2.1117,"n":15,"o":2.1117,"t":"2026-10-23T13:40:00Z","v":1500,"vw":2.1151},{"c":2.125,"h":2.125,"l":2.12,"n":19,"o":2.12,"t":"2026-10-23T13:45:00Z","v":1003,"vw":2.120654},{"c":2.15,"h":2.15,"l":2.14,"n":15,"o":2.14,"t":"2026-10-23T13:50:00Z","v":14930,"vw":2.140338},{"c":2.15,"h":2.15,"l":2.14,"n":11,"o":2.14,"t":"2026-10-23T13:55:00Z","v":943,"vw":2.145778},{"c":2.16,"h":2.16,"l":2.1511,"n":32,"o":2.16,"t":"2026-10-23T14:00:00Z","v":6083,"vw":2.157566},{"c":2.145,"h":2.15,"l":2.145,"n":28,"o":2.15,"t":"2026-10-23T14:05:00Z","v":1917,"vw":2.148765},{"c":2.135,"h":2.145,"l":2.135,"n":29,"o":2.14,"t":"2026-10-23T14:10:00Z","v":3347,"vw":2.136859},{"c":2.13,"h":2.1499,"l":2.13,"n":50,"o":2.14,"t":"2026-10-23T14:15:00Z","v":3064,"vw":2.139196},{"c":2.14,"h":2.14,"l":2.135,"n":25,"o":2.135,"t":"2026-10-23T14:20:00Z","v":1097,"vw":2.139286},{"c":2.125,"h":2.135,"l":2.12,"n":27,"o":2.135,"t":"2026-10-23T14:25:00Z","v":1276,"vw":2.1265},{"c":2.13,"h":2.13,"l":2.13,"n":9,"o":2.13,"t":"2026-10-23T14:30:00Z","v":456,"vw":2.13},{"c":2.135,"h":2.14,"l":2.125,"n":26,"o":2.125,"t":"2026-10-23T14:35:00Z","v":3745,"vw":2.137842},{"c":2.135,"h":2.135,"l":2.13,"n":14,"o":2.13,"t":"2026-10-23T14:40:00Z","v":886,"vw":2.134286},{"c":2.1414,"h":2.145,"l":2.135,"n":43,"o":2.14,"t":"2026-10-23T14:45:00Z","v":2341,"vw":2.140221},{"c":2.16,"h":2.16,"l":2.135,"n":81,"o":2.145,"t":"2026-10-23T14:50:00Z","v":18530,"vw":2.154149},{"c":2.155,"h":2.155,"l":2.15,"n":6,"o":2.15,"t":"2026-10-23T14:55:00Z","v":342,"vw":2.151511},{"c":2.15,"h":2.15,"l":2.145,"n":38,"o":2.15,"t":"2026-10-23T15:00:00Z","v":3518,"vw":2.149828},{"c":2.145,"h":2.15,"l":2.145,"n":6,"o":2.15,"t":"2026-10-23T15:05:00Z","v":394,"vw":2.148333},{"c":2.148,"h":2.148,"l":2.145,"n":13,"o":2.145,"t":"2026-10-23T15:10:00Z","v":1731,"vw":2.1452},{"c":2.155,"h":2.155,"l":2.14,"n":38,"o":2.14,"t":"2026-10-23T15:15:00Z","v":9031,"vw":2.150041},{"c":2.155,"h":2.155,"l":2.15,"n":33,"o":2.155,"t":"2026-10-23T15:20:00Z","v":7041,"vw":2.154442},{"c":2.145,"h":2.155,"l":2.14,"n":103,"o":2.15,"t":"2026-10-23T15:25:00Z","v":18309,"vw":2.149418},{"c":2.14,"h":2.15,"l":2.14,"n":12,"o":2.15,"t":"2026-10-23T15:30:00Z","v":513,"vw":2.145708},{"c":2.13,"h":2.145,"l":2.13,"n":59,"o":2.14,"t":"2026-10-23T15:35:00Z","v":25455,"vw":2.139943},{"c":2.14,"h":2.1475,"l":2.135,"n":75,"o":2.135,"t":"2026-10-23T15:40:00Z","v":12442,"vw":2.137742},{"c":2.14,"h":2.14,"l":2.135,"n":13,"o":2.135,"t":"2026-10-23T15:45:00Z","v":707,"vw":2.136529},{"c":2.135,"h":2.145,"l":2.135,"n":32,"o":2.1388,"t":"2026-10-23T15:50:00Z","v":1988,"vw":2.140286},{"c":2.1438,"h":2.1438,"l":2.135,"n":27,"o":2.1395,"t":"2026-10-23T15:55:00Z","v":5364,"vw":2.13808},{"c":2.145,"h":2.145,"l":2.14,"n":32,"o":2.145,"t":"2026-10-23T16:00:00Z","v":8694,"vw":2.14335},{"c":2.1488,"h":2.1488,"l":2.14,"n":6,"o":2.14,"t":"2026-10-23T16:05:00Z","v":663,"vw":2.142793},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-10-23T16:10:00Z","v":360,"vw":2.14},{"c":2.14,"h":2.145,"l":2.14,"n":27,"o":2.14,"t":"2026-10-23T16:15:00Z","v":8250,"vw":2.140254},{"c":2.14,"h":2.1488,"l":2.14,"n":18,"o":2.145,"t":"2026-10-23T16:20:00Z","v":527,"vw":2.145536},{"c":2.14,"h":2.145,"l":2.14,"n":25,"o":2.14,"t":"2026-10-23T16:25:00Z","v":7351,"vw":2.143837},{"c":2.14,"h":2.145,"l":2.14,"n":8,"o":2.145,"t":"2026-10-23T16:30:00Z","v":437,"vw":2.14375},{"c":2.14,"h":2.15,"l":2.14,"n":15,"o":2.14,"t":"2026-10-23T16:35:00Z","v":2113,"vw":2.14475},{"c":2.14,"h":2.145,"l":2.14,"n":19,"o":2.145,"t":"2026-10-23T16:40:00Z","v":841,"vw":2.143519},{"c":2.14,"h":2.145,"l":2.14,"n":25,"o":2.14,"t":"2026-10-23T16:45:00Z","v":5602,"vw":2.144812},{"c":2.135,"h":2.14,"l":2.135,"n":31,"o":2.14,"t":"2026-10-23T16:50:00Z","v":11205,"vw":2.139908},{"c":2.13,"h":2.135,"l":2.13,"n":30,"o":2.135,"t":"2026-10-23T16:55:00Z","v":2400,"vw":2.133241},{"c":2.14,"h":2.14,"l":2.13,"n":67,"o":2.135,"t":"2026-10-23T17:00:00Z","v":4818,"vw":2.139099},{"c":2.135,"h":2.14,"l":2.135,"n":25,"o":2.135,"t":"2026-10-23T17:05:00Z","v":2611,"vw":2.137129},{"c":2.135,"h":2.14,"l":2.13,"n":14,"o":2.14,"t":"2026-10-23T17:10:00Z","v":679,"vw":2.134167},{"c":2.14,"h":2.14,"l":2.1301,"n":54,"o":2.135,"t":"2026-10-23T17:15:00Z","v":10210,"vw":2.136016},{"c":2.145,"h":2.15,"l":2.14,"n":17,"o":2.14,"t":"2026-10-23T17:20:00Z","v":1726,"vw":2.144302},{"c":2.1313,"h":2.14,"l":2.13,"n":26,"o":2.14,"t":"2026-10-23T17:25:00Z","v":2035,"vw":2.136959},{"c":2.135,"h":2.135,"l":2.13,"n":7,"o":2.13,"t":"2026-10-23T17:30:00Z","v":382,"vw":2.133634}],"history":[{"c":4.49,"h":4.79,"l":4.47,"n":4031,"o":4.75,"t":"2024-10-21T04:00:00Z","v":557378,"vw":4.578185},{"c":4.42,"h":4.61,"l":4.41,"n":3615,"o":4.61,"t":"2024-10-22T04:00:00Z","v":291027,"vw":4.464276},{"c":4.39,"h":4.56,"l":4.3,"n":4950,"o":4.39,"t":"2024-10-23T04:00:00Z","v":390763,"vw":4.422232},{"c":4.25,"h":4.4,"l":4.22,"n":3039,"o":4.4,"t":"2024-10-24T04:00:00Z","v":267776,"vw":4.27092},{"c":4.29,"h":4.47,"l":4.255,"n":2488,"o":4.29,"t":"2024-10-25T04:00:00Z","v":217877,"vw":4.353856},{"c":4.395,"h":4.46,"l":4.32,"n":2916,"o":4.35,"t":"2024-10-28T04:00:00Z","v":241340,"vw":4.395839},{"c":4.31,"h":4.39,"l":4.26,"n":2844,"o":4.39,"t":"2024-10-29T04:00:00Z","v":200703,"vw":4.301472},{"c":4.15,"h":4.34,"l":3.99,"n":8232,"o":4.28,"t":"2024-10-30T04:00:00Z","v":1058202,"vw":4.104886},{"c":4.08,"h":4.24,"l":4.03,"n":3745,"o":4.18,"t":"2024-10-31T04:00:00Z","v":362997,"vw":4.128811},{"c":4.32,"h":4.38,"l":4.09,"n":4442,"o":4.09,"t":"2024-11-01T04:00:00Z","v":407150,"vw":4.267243},{"c":4.38,"h":4.5,"l":4.22,"n":4207,"o":4.29,"t":"2024-11-04T05:00:00Z","v":330833,"vw":4.395653},{"c":4.46,"h":4.49,"l":4.2,"n":4990,"o":4.39,"t":"2024-11-05T05:00:00Z","v":579163,"vw":4.333689},{"c":5.06,"h":5.095,"l":4.6,"n":6705,"o":4.8,"t":"2024-11-06T05:00:00Z","v":650100,"vw":4.920404},{"c":5.13,"h":5.19,"l":4.84,"n":6196,"o":4.96,"t":"2024-11-07T05:00:00Z","v":594643,"vw":5.080481},{"c":5.85,"h":6.14,"l":5.34,"n":12348,"o":5.5,"t":"2024-11-08T05:00:00Z","v":1734532,"vw":5.756953},{"c":7.1,"h":7.43,"l":6.05,"n":14487,"o":6.12,"t":"2024-11-11T05:00:00Z","v":2202679,"vw":6.845412},{"c":7.16,"h":7.31,"l":6.78,"n":8455,"o":7.04,"t":"2024-11-12T05:00:00Z","v":896793,"vw":7.042536},{"c":6.99,"h":7.54,"l":6.91,"n":6564,"o":7.29,"t":"2024-11-13T05:00:00Z","v":757012,"vw":7.190691},{"c":5.97,"h":6.9,"l":5.96,"n":11571,"o":6.7,"t":"2024-11-14T05:00:00Z","v":1348096,"vw":6.220889},{"c":5.485,"h":6.15,"l":5.425,"n":9257,"o":6,"t":"2024-11-15T05:00:00Z","v":1114680,"vw":5.581391},{"c":5.26,"h":5.53,"l":5.24,"n":7078,"o":5.45,"t":"2024-11-18T05:00:00Z","v":660439,"vw":5.366825},{"c":5.56,"h":5.605,"l":5.2,"n":7494,"o":5.24,"t":"2024-11-19T05:00:00Z","v":459082,"vw":5.4891},{"c":5.42,"h":5.71,"l":5.37,"n":5933,"o":5.54,"t":"2024-11-20T05:00:00Z","v":341377,"vw":5.507965},{"c":5.69,"h":5.77,"l":5.4,"n":6007,"o":5.47,"t":"2024-11-21T05:00:00Z","v":481335,"vw":5.635421},{"c":5.8,"h":5.96,"l":5.66,"n":6649,"o":5.78,"t":"2024-11-22T05:00:00Z","v":445659,"vw":5.827501},{"c":6.47,"h":6.58,"l":5.83,"n":10500,"o":5.91,"t":"2024-11-25T05:00:00Z","v":910901,"vw":6.33104},{"c":6.34,"h":6.6795,"l":6.04,"n":10901,"o":6.43,"t":"2024-11-26T05:00:00Z","v":1057447,"vw":6.367636},{"c":6.36,"h":6.9,"l":6.3,"n":5936,"o":6.43,"t":"2024-11-27T05:00:00Z","v":612442,"vw":6.514295},{"c":6.59,"h":6.75,"l":6.32,"n":3587,"o":6.43,"t":"2024-11-29T05:00:00Z","v":448470,"vw":6.491695},{"c":6.54,"h":6.68,"l":6.38,"n":6131,"o":6.6,"t":"2024-12-02T05:00:00Z","v":703499,"vw":6.533419},{"c":6.16,"h":6.52,"l":6.045,"n":7059,"o":6.46,"t":"2024-12-03T05:00:00Z","v":830982,"vw":6.201223},{"c":6.04,"h":6.22,"l":5.67,"n":9540,"o":6.18,"t":"2024-12-04T05:00:00Z","v":1271661,"vw":5.911266},{"c":5.47,"h":6.14,"l":5.43,"n":7385,"o":6,"t":"2024-12-05T05:00:00Z","v":694876,"vw":5.641278},{"c":5.58,"h":5.605,"l":5.3805,"n":5572,"o":5.48,"t":"2024-12-06T05:00:00Z","v":519861,"vw":5.519389},{"c":5.9,"h":6.2,"l":5.7459,"n":8138,"o":5.7459,"t":"2024-12-09T05:00:00Z","v":925810,"vw":5.934426},{"c":5.97,"h":6.29,"l":5.85,"n":6877,"o":5.97,"t":"2024-12-10T05:00:00Z","v":597083,"vw":6.022985},{"c":5.61,"h":5.99,"l":5.55,"n":6817,"o":5.99,"t":"2024-12-11T05:00:00Z","v":601786,"vw":5.673604},{"c":5.57,"h":5.7,"l":5.48,"n":4629,"o":5.56,"t":"2024-12-12T05:00:00Z","v":315279,"vw":5.558002},{"c":5.69,"h":5.7,"l":5.45,"n":4434,"o":5.55,"t":"2024-12-13T05:00:00Z","v":285690,"vw":5.589889},{"c":5.82,"h":5.88,"l":5.55,"n":6320,"o":5.66,"t":"2024-12-16T05:00:00Z","v":650414,"vw":5.776805},{"c":5.65,"h":5.85,"l":5.5,"n":6124,"o":5.79,"t":"2024-12-17T05:00:00Z","v":474100,"vw":5.641239},{"c":5.18,"h":5.84,"l":5.18,"n":8300,"o":5.65,"t":"2024-12-18T05:00:00Z","v":1011992,"vw":5.373077},{"c":4.9,"h":5.19,"l":4.54,"n":8427,"o":5.19,"t":"2024-12-19T05:00:00Z","v":1079728,"vw":4.860117},{"c":5.04,"h":5.17,"l":4.76,"n":6351,"o":4.88,"t":"2024-12-20T05:00:00Z","v":1333373,"vw":5.030657},{"c":4.99,"h":5.17,"l":4.95,"n":6461,"o":5.04,"t":"2024-12-23T05:00:00Z","v":489222,"vw":5.025186},{"c":4.91,"h":5.05,"l":4.86,"n":2568,"o":5.05,"t":"2024-12-24T05:00:00Z","v":201472,"vw":4.937216},{"c":5.31,"h":5.35,"l":4.87,"n":6183,"o":4.9,"t":"2024-12-26T05:00:00Z","v":507339,"vw":5.156555},{"c":5.22,"h":5.37,"l":5,"n":5902,"o":5.27,"t":"2024-12-27T05:00:00Z","v":420104,"vw":5.177208},{"c":5.12,"h":5.23,"l":4.915,"n":5384,"o":5.15,"t":"2024-12-30T05:00:00Z","v":477308,"vw":5.078347},{"c":4.95,"h":5.23,"l":4.91,"n":4503,"o":5.17,"t":"2024-12-31T05:00:00Z","v":450172,"vw":5.014095},{"c":5.23,"h":5.365,"l":4.9774,"n":5615,"o":5.05,"t":"2025-01-02T05:00:00Z","v":577529,"vw":5.21472},{"c":5.75,"h":5.83,"l":5.26,"n":6334,"o":5.26,"t":"2025-01-03T05:00:00Z","v":931877,"vw":5.661898},{"c":5.78,"h":5.97,"l":5.71,"n":8056,"o":5.9,"t":"2025-01-06T05:00:00Z","v":799876,"vw":5.82682},{"c":5.54,"h":6,"l":5.43,"n":7115,"o":5.74,"t":"2025-01-07T05:00:00Z","v":755038,"vw":5.614048},{"c":5.1,"h":5.4,"l":5.02,"n":4997,"o":5.39,"t":"2025-01-08T05:00:00Z","v":564718,"vw":5.129461},{"c":4.74,"h":5.05,"l":4.7011,"n":8367,"o":5,"t":"2025-01-10T05:00:00Z","v":962986,"vw":4.823957},{"c":4.72,"h":4.765,"l":4.51,"n":5393,"o":4.7,"t":"2025-01-13T05:00:00Z","v":513381,"vw":4.617213},{"c":4.73,"h":4.87,"l":4.61,"n":4754,"o":4.82,"t":"2025-01-14T05:00:00Z","v":407576,"vw":4.726721},{"c":4.9,"h":5.09,"l":4.82,"n":5185,"o":4.99,"t":"2025-01-15T05:00:00Z","v":444741,"vw":4.929399},{"c":4.82,"h":5.01,"l":4.77,"n":3169,"o":4.98,"t":"2025-01-16T05:00:00Z","v":242103,"vw":4.860647},{"c":4.9,"h":4.965,"l":4.76,"n":3941,"o":4.93,"t":"2025-01-17T05:00:00Z","v":397361,"vw":4.861308},{"c":5.17,"h":5.2,"l":4.9,"n":4239,"o":4.99,"t":"2025-01-21T05:00:00Z","v":332093,"vw":5.105816},{"c":5.08,"h":5.26,"l":5.06,"n":3090,"o":5.15,"t":"2025-01-22T05:00:00Z","v":255059,"vw":5.145005},{"c":5.16,"h":5.17,"l":4.95,"n":3333,"o":5,"t":"2025-01-23T05:00:00Z","v":177881,"vw":5.098906},{"c":5.13,"h":5.44,"l":5.059,"n":3354,"o":5.13,"t":"2025-01-24T05:00:00Z","v":321191,"vw":5.215933},{"c":5.15,"h":5.35,"l":5.015,"n":5578,"o":5.03,"t":"2025-01-27T05:00:00Z","v":360345,"vw":5.169124},{"c":5.5,"h":5.5,"l":5.0855,"n":5264,"o":5.2,"t":"2025-01-28T05:00:00Z","v":526543,"vw":5.365302},{"c":5.72,"h":5.93,"l":5.515,"n":7342,"o":5.57,"t":"2025-01-29T05:00:00Z","v":921198,"vw":5.704734},{"c":5.74,"h":5.96,"l":5.62,"n":6569,"o":5.9,"t":"2025-01-30T05:00:00Z","v":646466,"vw":5.786229},{"c":5.57,"h":6.03,"l":5.455,"n":6125,"o":5.74,"t":"2025-01-31T05:00:00Z","v":752911,"vw":5.799763},{"c":5.71,"h":6,"l":5.325,"n":6188,"o":5.48,"t":"2025-02-03T05:00:00Z","v":826400,"vw":5.756083},{"c":6.32,"h":6.34,"l":5.71,"n":8191,"o":5.75,"t":"2025-02-04T05:00:00Z","v":1142933,"vw":6.068206},{"c":6.38,"h":6.69,"l":6.32,"n":6567,"o":6.45,"t":"2025-02-05T05:00:00Z","v":801690,"vw":6.447826},{"c":6.24,"h":6.54,"l":6.13,"n":6122,"o":6.41,"t":"2025-02-06T05:00:00Z","v":658108,"vw":6.327704},{"c":6.53,"h":6.84,"l":6.22,"n":11513,"o":6.24,"t":"2025-02-07T05:00:00Z","v":1664582,"vw":6.587783},{"c":6.89,"h":7.18,"l":6.6,"n":8177,"o":6.75,"t":"2025-02-10T05:00:00Z","v":1271100,"vw":6.941342},{"c":6.55,"h":6.92,"l":6.29,"n":10014,"o":6.77,"t":"2025-02-11T05:00:00Z","v":1323309,"vw":6.579981},{"c":6.86,"h":6.93,"l":6.39,"n":6603,"o":6.39,"t":"2025-02-12T05:00:00Z","v":550476,"vw":6.751711},{"c":7.27,"h":7.39,"l":6.78,"n":9403,"o":7,"t":"2025-02-13T05:00:00Z","v":1155541,"vw":7.108663},{"c":7.66,"h":7.8,"l":7.15,"n":11237,"o":7.3,"t":"2025-02-14T05:00:00Z","v":1371486,"vw":7.594741},{"c":8.28,"h":8.54,"l":7.85,"n":13276,"o":7.93,"t":"2025-02-18T05:00:00Z","v":1721601,"vw":8.22179},{"c":7.975,"h":8.34,"l":7.78,"n":8757,"o":8.26,"t":"2025-02-19T05:00:00Z","v":906509,"vw":8.053253},{"c":7.52,"h":7.86,"l":7.13,"n":9971,"o":7.77,"t":"2025-02-20T05:00:00Z","v":1054877,"vw":7.45613},{"c":5.46,"h":7.55,"l":5.405,"n":28846,"o":7.395,"t":"2025-02-21T05:00:00Z","v":4666920,"vw":5.922533},{"c":5.72,"h":6.06,"l":5.44,"n":15183,"o":5.54,"t":"2025-02-24T05:00:00Z","v":1964530,"vw":5.729542},{"c":4.97,"h":5.25,"l":4.86,"n":17914,"o":5.16,"t":"2025-02-25T05:00:00Z","v":2414267,"vw":5.02848},{"c":5.155,"h":5.4,"l":5,"n":11475,"o":5.4,"t":"2025-02-26T05:00:00Z","v":1727387,"vw":5.184004},{"c":5.02,"h":5.34,"l":4.9,"n":8548,"o":5.25,"t":"2025-02-27T05:00:00Z","v":985907,"vw":5.078014},{"c":5.26,"h":5.27,"l":4.84,"n":9049,"o":4.96,"t":"2025-02-28T05:00:00Z","v":1292888,"vw":5.059655},{"c":4.73,"h":5.45,"l":4.635,"n":13547,"o":5.39,"t":"2025-03-03T05:00:00Z","v":1745149,"vw":4.976779},{"c":4.86,"h":5.01,"l":4.54,"n":11017,"o":4.65,"t":"2025-03-04T05:00:00Z","v":1370044,"vw":4.729249},{"c":4.99,"h":5.03,"l":4.8,"n":9877,"o":4.92,"t":"2025-03-05T05:00:00Z","v":877965,"vw":4.928316},{"c":4.83,"h":5.25,"l":4.81,"n":13392,"o":4.95,"t":"2025-03-06T05:00:00Z","v":2133375,"vw":4.978554},{"c":4.67,"h":4.8,"l":4.28,"n":14354,"o":4.8,"t":"2025-03-07T05:00:00Z","v":1872300,"vw":4.546691},{"c":4.27,"h":4.72,"l":4.125,"n":18946,"o":4.61,"t":"2025-03-10T04:00:00Z","v":3176655,"vw":4.345344},{"c":5.575,"h":5.81,"l":4.9377,"n":44689,"o":5.43,"t":"2025-03-11T04:00:00Z","v":7202742,"vw":5.423102},{"c":5.77,"h":6.5,"l":5.495,"n":21145,"o":5.85,"t":"2025-03-12T04:00:00Z","v":2771294,"vw":5.916526},{"c":5.66,"h":5.8697,"l":5.44,"n":10797,"o":5.75,"t":"2025-03-13T04:00:00Z","v":1140677,"vw":5.662228},{"c":5.94,"h":5.96,"l":5.44,"n":13371,"o":5.75,"t":"2025-03-14T04:00:00Z","v":1563720,"vw":5.678946},{"c":5.71,"h":5.98,"l":5.59,"n":16587,"o":5.9,"t":"2025-03-17T04:00:00Z","v":1493154,"vw":5.728484},{"c":5.65,"h":5.7789,"l":5.47,"n":8800,"o":5.69,"t":"2025-03-18T04:00:00Z","v":878994,"vw":5.608634},{"c":5.72,"h":5.83,"l":5.57,"n":7491,"o":5.68,"t":"2025-03-19T04:00:00Z","v":786129,"vw":5.696803},{"c":5.65,"h":6.029,"l":5.5109,"n":7824,"o":5.61,"t":"2025-03-20T04:00:00Z","v":816880,"vw":5.768872},{"c":5.6,"h":5.6999,"l":5.4686,"n":6406,"o":5.56,"t":"2025-03-21T04:00:00Z","v":643027,"vw":5.595565},{"c":6.1,"h":6.15,"l":5.696,"n":8646,"o":5.77,"t":"2025-03-24T04:00:00Z","v":1001130,"vw":5.945211},{"c":6,"h":6.13,"l":5.8,"n":9132,"o":6.13,"t":"2025-03-25T04:00:00Z","v":797481,"vw":5.926686},{"c":5.975,"h":5.995,"l":5.77,"n":6040,"o":5.98,"t":"2025-03-26T04:00:00Z","v":688929,"vw":5.896267},{"c":5.6,"h":5.92,"l":5.395,"n":10585,"o":5.92,"t":"2025-03-27T04:00:00Z","v":1105455,"vw":5.594276},{"c":5.45,"h":5.59,"l":5.33,"n":6019,"o":5.54,"t":"2025-03-28T04:00:00Z","v":731306,"vw":5.410579},{"c":5.44,"h":5.49,"l":5.14,"n":4283,"o":5.26,"t":"2025-03-31T04:00:00Z","v":546431,"vw":5.366266},{"c":5.43,"h":5.4753,"l":5.18,"n":6416,"o":5.4,"t":"2025-04-01T04:00:00Z","v":582306,"vw":5.370044},{"c":5.61,"h":5.64,"l":5.22,"n":5172,"o":5.23,"t":"2025-04-02T04:00:00Z","v":449976,"vw":5.544113},{"c":5.32,"h":5.33,"l":5.08,"n":8475,"o":5.18,"t":"2025-04-03T04:00:00Z","v":763206,"vw":5.244043},{"c":5.16,"h":5.195,"l":4.75,"n":10154,"o":5.01,"t":"2025-04-04T04:00:00Z","v":1321441,"vw":5.002051},{"c":4.945,"h":5.35,"l":4.57,"n":10852,"o":4.8,"t":"2025-04-07T04:00:00Z","v":1390412,"vw":4.859887},{"c":4.82,"h":5.25,"l":4.76,"n":8998,"o":5.25,"t":"2025-04-08T04:00:00Z","v":765349,"vw":4.866107},{"c":5.2,"h":5.325,"l":4.575,"n":8423,"o":4.72,"t":"2025-04-09T04:00:00Z","v":1038173,"vw":5.034226},{"c":4.98,"h":5.09,"l":4.82,"n":6700,"o":5.02,"t":"2025-04-10T04:00:00Z","v":654498,"vw":4.943925},{"c":5.03,"h":5.04,"l":4.79,"n":5241,"o":5.02,"t":"2025-04-11T04:00:00Z","v":457321,"vw":4.947245},{"c":5.13,"h":5.24,"l":5,"n":5487,"o":5.19,"t":"2025-04-14T04:00:00Z","v":474139,"vw":5.122743},{"c":5.16,"h":5.24,"l":5.07,"n":4575,"o":5.11,"t":"2025-04-15T04:00:00Z","v":316155,"vw":5.140871},{"c":5.03,"h":5.1,"l":4.87,"n":6941,"o":5.1,"t":"2025-04-16T04:00:00Z","v":484218,"vw":4.963433},{"c":5.435,"h":5.57,"l":5.02,"n":7541,"o":5.03,"t":"2025-04-17T04:00:00Z","v":802217,"vw":5.351091},{"c":5.395,"h":5.41,"l":5.16,"n":4627,"o":5.31,"t":"2025-04-21T04:00:00Z","v":420751,"vw":5.31414},{"c":5.65,"h":5.725,"l":5.37,"n":6881,"o":5.49,"t":"2025-04-22T04:00:00Z","v":536679,"vw":5.583893},{"c":5.82,"h":6.04,"l":5.76,"n":7960,"o":5.87,"t":"2025-04-23T04:00:00Z","v":813173,"vw":5.879983},{"c":6.06,"h":6.08,"l":5.79,"n":5754,"o":5.83,"t":"2025-04-24T04:00:00Z","v":496427,"vw":5.948647},{"c":6.09,"h":6.11,"l":5.91,"n":4501,"o":6,"t":"2025-04-25T04:00:00Z","v":420752,"vw":6.008265},{"c":6.1,"h":6.3,"l":5.97,"n":5821,"o":6.14,"t":"2025-04-28T04:00:00Z","v":541467,"vw":6.103575},{"c":8.62,"h":8.69,"l":7.02,"n":125844,"o":8.03,"t":"2025-04-29T04:00:00Z","v":21255233,"vw":7.872269},{"c":7.36,"h":8.35,"l":7.295,"n":30215,"o":8.34,"t":"2025-04-30T04:00:00Z","v":4142360,"vw":7.74739},{"c":7.44,"h":7.6199,"l":7.06,"n":12917,"o":7.5,"t":"2025-05-01T04:00:00Z","v":1543162,"vw":7.376324},{"c":7.25,"h":7.55,"l":7.18,"n":12826,"o":7.44,"t":"2025-05-02T04:00:00Z","v":1719394,"vw":7.35066},{"c":7.54,"h":7.59,"l":7.11,"n":12280,"o":7.235,"t":"2025-05-05T04:00:00Z","v":1113593,"vw":7.416046},{"c":7.76,"h":8,"l":7.2,"n":20902,"o":7.35,"t":"2025-05-06T04:00:00Z","v":2408824,"vw":7.645939},{"c":8.01,"h":8.54,"l":7.61,"n":28885,"o":8.14,"t":"2025-05-07T04:00:00Z","v":2815854,"vw":8.098602},{"c":8.16,"h":8.27,"l":7.8101,"n":16785,"o":8.1,"t":"2025-05-08T04:00:00Z","v":1423694,"vw":8.090381},{"c":8.26,"h":8.452,"l":7.96,"n":14493,"o":8.17,"t":"2025-05-09T04:00:00Z","v":1349869,"vw":8.22},{"c":8.55,"h":8.86,"l":8.29,"n":16767,"o":8.55,"t":"2025-05-12T04:00:00Z","v":1578890,"vw":8.53276},{"c":8.52,"h":8.74,"l":8.34,"n":14342,"o":8.66,"t":"2025-05-13T04:00:00Z","v":1542922,"vw":8.515078},{"c":9.56,"h":9.7,"l":8.52,"n":28176,"o":8.55,"t":"2025-05-14T04:00:00Z","v":3101131,"vw":9.234244},{"c":9.67,"h":10.02,"l":8.94,"n":24988,"o":9.46,"t":"2025-05-15T04:00:00Z","v":3253947,"vw":9.538939},{"c":10.72,"h":10.99,"l":9.66,"n":28761,"o":9.7,"t":"2025-05-16T04:00:00Z","v":2906325,"vw":10.584706},{"c":10.58,"h":10.68,"l":10.235,"n":15777,"o":10.32,"t":"2025-05-19T04:00:00Z","v":1315008,"vw":10.497715},{"c":10.64,"h":11.18,"l":10.1504,"n":18907,"o":10.94,"t":"2025-05-20T04:00:00Z","v":2173906,"vw":10.705424},{"c":10.77,"h":11.39,"l":10.3505,"n":17985,"o":10.37,"t":"2025-05-21T04:00:00Z","v":1901234,"vw":10.953756},{"c":11.5,"h":11.645,"l":10.38,"n":22671,"o":10.478,"t":"2025-05-22T04:00:00Z","v":2017100,"vw":11.359725},{"c":11.53,"h":11.62,"l":11.11,"n":13217,"o":11.19,"t":"2025-05-23T04:00:00Z","v":1345627,"vw":11.398914},{"c":11.54,"h":12.19,"l":11.43,"n":16304,"o":11.73,"t":"2025-05-27T04:00:00Z","v":1468405,"vw":11.790775},{"c":11.47,"h":11.72,"l":11.02,"n":16802,"o":11.53,"t":"2025-05-28T04:00:00Z","v":1710513,"vw":11.383394},{"c":11.49,"h":12.14,"l":11.22,"n":14851,"o":11.63,"t":"2025-05-29T04:00:00Z","v":1218293,"vw":11.530009},{"c":12.21,"h":12.31,"l":11.44,"n":16342,"o":11.48,"t":"2025-05-30T04:00:00Z","v":1928734,"vw":11.996066},{"c":12.85,"h":12.93,"l":11.96,"n":19767,"o":12.18,"t":"2025-06-02T04:00:00Z","v":2097169,"vw":12.579365},{"c":12.65,"h":13.25,"l":12.6046,"n":18332,"o":12.99,"t":"2025-06-03T04:00:00Z","v":1927846,"vw":12.849884},{"c":12.29,"h":12.8499,"l":12.29,"n":13338,"o":12.7,"t":"2025-06-04T04:00:00Z","v":1094299,"vw":12.498952},{"c":12.08,"h":12.56,"l":11.69,"n":21149,"o":11.98,"t":"2025-06-05T04:00:00Z","v":1924055,"vw":12.066079},{"c":12.72,"h":12.95,"l":11.79,"n":15556,"o":12.25,"t":"2025-06-06T04:00:00Z","v":1773423,"vw":12.558444},{"c":12.45,"h":12.7284,"l":11.93,"n":17764,"o":12.72,"t":"2025-06-09T04:00:00Z","v":2486427,"vw":12.294034},{"c":12.16,"h":12.65,"l":11.89,"n":18599,"o":12.53,"t":"2025-06-10T04:00:00Z","v":1869184,"vw":12.121385},{"c":12.63,"h":12.86,"l":11.905,"n":16904,"o":12.26,"t":"2025-06-11T04:00:00Z","v":1954713,"vw":12.483039},{"c":12.7,"h":13.15,"l":12.47,"n":13834,"o":12.47,"t":"2025-06-12T04:00:00Z","v":1383931,"vw":12.780393},{"c":12.46,"h":12.58,"l":12.1,"n":15039,"o":12.375,"t":"2025-06-13T04:00:00Z","v":1285479,"vw":12.390039},{"c":13.47,"h":13.76,"l":12.5403,"n":17881,"o":12.63,"t":"2025-06-16T04:00:00Z","v":1818627,"vw":13.296729},{"c":13.58,"h":14.2,"l":13.1,"n":17221,"o":13.54,"t":"2025-06-17T04:00:00Z","v":1606187,"vw":13.804359},{"c":15.06,"h":15.29,"l":13.855,"n":27524,"o":14.01,"t":"2025-06-18T04:00:00Z","v":3107211,"vw":14.879947},{"c":14.76,"h":15.34,"l":14.56,"n":22095,"o":15.2,"t":"2025-06-20T04:00:00Z","v":2856876,"vw":14.859363},{"c":14.3,"h":15.84,"l":14.13,"n":30111,"o":15.39,"t":"2025-06-23T04:00:00Z","v":3441007,"vw":14.801664},{"c":14.05,"h":14.6123,"l":13.88,"n":17722,"o":14.42,"t":"2025-06-24T04:00:00Z","v":1587884,"vw":14.137832},{"c":12.84,"h":14.165,"l":12.76,"n":25472,"o":14.05,"t":"2025-06-25T04:00:00Z","v":2633572,"vw":13.14452},{"c":13.54,"h":13.64,"l":12.46,"n":32354,"o":12.9,"t":"2025-06-26T04:00:00Z","v":3335159,"vw":13.182192},{"c":13.75,"h":13.78,"l":13.1,"n":17755,"o":13.52,"t":"2025-06-27T04:00:00Z","v":2591618,"vw":13.572266},{"c":13.62,"h":14.43,"l":13.6,"n":15769,"o":14.08,"t":"2025-06-30T04:00:00Z","v":1747782,"vw":13.819475},{"c":13.13,"h":13.625,"l":12.97,"n":16736,"o":13.56,"t":"2025-07-01T04:00:00Z","v":1473833,"vw":13.195413},{"c":12.93,"h":13.23,"l":12.87,"n":15457,"o":13.23,"t":"2025-07-02T04:00:00Z","v":1128139,"vw":13.014436},{"c":12.5,"h":13.09,"l":12.24,"n":10343,"o":12.97,"t":"2025-07-03T04:00:00Z","v":902588,"vw":12.507614},{"c":12.2,"h":12.66,"l":11.99,"n":18513,"o":12.41,"t":"2025-07-07T04:00:00Z","v":1535984,"vw":12.260626},{"c":11.97,"h":12.295,"l":11.63,"n":14083,"o":12.2,"t":"2025-07-08T04:00:00Z","v":1466338,"vw":11.887588},{"c":11.78,"h":12.268,"l":11.78,"n":11521,"o":12.11,"t":"2025-07-09T04:00:00Z","v":1510070,"vw":11.947848},{"c":11.96,"h":12.14,"l":11.51,"n":13177,"o":12.12,"t":"2025-07-10T04:00:00Z","v":1132823,"vw":11.884156},{"c":11.26,"h":11.99,"l":11.225,"n":9634,"o":11.9,"t":"2025-07-11T04:00:00Z","v":882530,"vw":11.454468},{"c":11.32,"h":11.41,"l":11.0504,"n":11579,"o":11.26,"t":"2025-07-14T04:00:00Z","v":876259,"vw":11.268721},{"c":10.94,"h":11.58,"l":10.85,"n":12944,"o":11.37,"t":"2025-07-15T04:00:00Z","v":995885,"vw":11.005969},{"c":11.32,"h":11.4165,"l":10.68,"n":13498,"o":11,"t":"2025-07-16T04:00:00Z","v":1125055,"vw":11.107268},{"c":11.1,"h":11.47,"l":11.05,"n":10459,"o":11.25,"t":"2025-07-17T04:00:00Z","v":793611,"vw":11.202125},{"c":10.55,"h":11.31,"l":10.55,"n":11415,"o":11.25,"t":"2025-07-18T04:00:00Z","v":1027535,"vw":10.719761},{"c":10.42,"h":10.6823,"l":10.3787,"n":10979,"o":10.59,"t":"2025-07-21T04:00:00Z","v":827570,"vw":10.517843},{"c":10.36,"h":10.55,"l":10.25,"n":9992,"o":10.42,"t":"2025-07-22T04:00:00Z","v":674474,"vw":10.38911},{"c":10.85,"h":10.95,"l":10.18,"n":15230,"o":10.36,"t":"2025-07-23T04:00:00Z","v":1467753,"vw":10.699865},{"c":10.67,"h":11.05,"l":10.54,"n":9820,"o":11.05,"t":"2025-07-24T04:00:00Z","v":706318,"vw":10.691478},{"c":10.69,"h":10.71,"l":10.508,"n":8952,"o":10.71,"t":"2025-07-25T04:00:00Z","v":665239,"vw":10.636412},{"c":10.87,"h":10.98,"l":10.535,"n":9829,"o":10.89,"t":"2025-07-28T04:00:00Z","v":725239,"vw":10.772813},{"c":10.2,"h":10.85,"l":10.14,"n":10029,"o":10.85,"t":"2025-07-29T04:00:00Z","v":769022,"vw":10.338113},{"c":10.09,"h":10.4,"l":9.95,"n":10471,"o":10.28,"t":"2025-07-30T04:00:00Z","v":836947,"vw":10.176823},{"c":10.41,"h":11.01,"l":10.0104,"n":12642,"o":10.06,"t":"2025-07-31T04:00:00Z","v":1034800,"vw":10.466132},{"c":9.94,"h":10.23,"l":9.805,"n":13051,"o":10.14,"t":"2025-08-01T04:00:00Z","v":1102397,"vw":9.983943},{"c":12.35,"h":12.5,"l":10.32,"n":33526,"o":10.42,"t":"2025-08-04T04:00:00Z","v":4404512,"vw":11.740856},{"c":11.84,"h":12.72,"l":11.76,"n":36683,"o":12.56,"t":"2025-08-05T04:00:00Z","v":4241367,"vw":12.176846},{"c":6.53,"h":7.95,"l":6.25,"n":101637,"o":7.5,"t":"2025-08-06T04:00:00Z","v":16783312,"vw":6.742187},{"c":6.61,"h":6.96,"l":6.4712,"n":34828,"o":6.63,"t":"2025-08-07T04:00:00Z","v":4349758,"vw":6.715159},{"c":6.82,"h":7.1,"l":6.6537,"n":22725,"o":6.67,"t":"2025-08-08T04:00:00Z","v":2893605,"vw":6.865869},{"c":6.72,"h":7.163,"l":6.65,"n":25084,"o":6.97,"t":"2025-08-11T04:00:00Z","v":2948031,"vw":6.939774},{"c":6.83,"h":6.99,"l":6.4423,"n":26135,"o":6.72,"t":"2025-08-12T04:00:00Z","v":2626698,"vw":6.791596},{"c":6.89,"h":6.89,"l":6.6,"n":18885,"o":6.76,"t":"2025-08-13T04:00:00Z","v":2011670,"vw":6.754976},{"c":6.6,"h":6.77,"l":6.415,"n":15349,"o":6.735,"t":"2025-08-14T04:00:00Z","v":1630853,"vw":6.548829},{"c":6.43,"h":6.68,"l":6.39,"n":15547,"o":6.61,"t":"2025-08-15T04:00:00Z","v":1713188,"vw":6.508744},{"c":6.515,"h":6.6893,"l":6.32,"n":13907,"o":6.4,"t":"2025-08-18T04:00:00Z","v":1416763,"vw":6.51386},{"c":6.11,"h":6.51,"l":6.07,"n":14479,"o":6.5,"t":"2025-08-19T04:00:00Z","v":1612094,"vw":6.264723},{"c":6.19,"h":6.4299,"l":5.95,"n":19496,"o":6.07,"t":"2025-08-20T04:00:00Z","v":2719886,"vw":6.205292},{"c":6.29,"h":6.335,"l":6.11,"n":11890,"o":6.14,"t":"2025-08-21T04:00:00Z","v":966861,"vw":6.246031},{"c":6.33,"h":6.52,"l":6.11,"n":12457,"o":6.25,"t":"2025-08-22T04:00:00Z","v":1579415,"vw":6.376289},{"c":6.19,"h":6.48,"l":6.165,"n":12376,"o":6.35,"t":"2025-08-25T04:00:00Z","v":1118632,"vw":6.267835},{"c":6.5,"h":6.52,"l":6.17,"n":11910,"o":6.18,"t":"2025-08-26T04:00:00Z","v":1133749,"vw":6.377426},{"c":6.41,"h":6.54,"l":6.36,"n":10100,"o":6.51,"t":"2025-08-27T04:00:00Z","v":889676,"vw":6.434683},{"c":6.46,"h":6.53,"l":6.32,"n":10600,"o":6.49,"t":"2025-08-28T04:00:00Z","v":977394,"vw":6.40463},{"c":6.18,"h":6.48,"l":6.18,"n":12003,"o":6.48,"t":"2025-08-29T04:00:00Z","v":963222,"vw":6.26239},{"c":6.17,"h":6.32,"l":6.01,"n":11614,"o":6.09,"t":"2025-09-02T04:00:00Z","v":1278384,"vw":6.155429},{"c":6.1,"h":6.4,"l":6.1,"n":12124,"o":6.15,"t":"2025-09-03T04:00:00Z","v":1293799,"vw":6.177895},{"c":6.28,"h":6.34,"l":6.07,"n":11138,"o":6.1,"t":"2025-09-04T04:00:00Z","v":1016055,"vw":6.235616},{"c":6.05,"h":6.36,"l":6.01,"n":11583,"o":6.33,"t":"2025-09-05T04:00:00Z","v":1252026,"vw":6.125044},{"c":6.15,"h":6.19,"l":6.032,"n":10234,"o":6.06,"t":"2025-09-08T04:00:00Z","v":871450,"vw":6.119846},{"c":6.08,"h":6.1552,"l":5.92,"n":10156,"o":6.1,"t":"2025-09-09T04:00:00Z","v":1619144,"vw":6.01812},{"c":5.95,"h":6.16,"l":5.87,"n":11053,"o":6.15,"t":"2025-09-10T04:00:00Z","v":1230147,"vw":5.975284},{"c":5.89,"h":6.04,"l":5.87,"n":9974,"o":5.93,"t":"2025-09-11T04:00:00Z","v":1237402,"vw":5.927538},{"c":5.8,"h":5.865,"l":5.65,"n":10519,"o":5.85,"t":"2025-09-12T04:00:00Z","v":1497789,"vw":5.766959},{"c":5.83,"h":5.9,"l":5.76,"n":9412,"o":5.81,"t":"2025-09-15T04:00:00Z","v":909394,"vw":5.824475},{"c":6.01,"h":6.1,"l":5.775,"n":10843,"o":5.86,"t":"2025-09-16T04:00:00Z","v":832530,"vw":5.962995},{"c":6.08,"h":6.25,"l":5.985,"n":11890,"o":5.99,"t":"2025-09-17T04:00:00Z","v":1254812,"vw":6.114374},{"c":6.43,"h":6.5684,"l":6.102,"n":13552,"o":6.12,"t":"2025-09-18T04:00:00Z","v":1382134,"vw":6.409914},{"c":6.36,"h":6.535,"l":6.35,"n":9069,"o":6.48,"t":"2025-09-19T04:00:00Z","v":1090683,"vw":6.430239},{"c":6.55,"h":6.6,"l":6.27,"n":7521,"o":6.36,"t":"2025-09-22T04:00:00Z","v":760846,"vw":6.448427},{"c":6.32,"h":6.67,"l":6.31,"n":11211,"o":6.58,"t":"2025-09-23T04:00:00Z","v":943698,"vw":6.496751},{"c":6.4,"h":6.495,"l":6.305,"n":9703,"o":6.37,"t":"2025-09-24T04:00:00Z","v":673879,"vw":6.393032},{"c":6.22,"h":6.3,"l":6.09,"n":9927,"o":6.3,"t":"2025-09-25T04:00:00Z","v":1042007,"vw":6.196825},{"c":6.43,"h":6.57,"l":6.18,"n":9763,"o":6.21,"t":"2025-09-26T04:00:00Z","v":1056151,"vw":6.386553},{"c":6.44,"h":6.48,"l":6.33,"n":7953,"o":6.46,"t":"2025-09-29T04:00:00Z","v":638090,"vw":6.426321},{"c":6.79,"h":6.99,"l":6.46,"n":15740,"o":6.59,"t":"2025-09-30T04:00:00Z","v":2480979,"vw":6.75441},{"c":6.75,"h":6.83,"l":6.42,"n":16238,"o":6.75,"t":"2025-10-01T04:00:00Z","v":1620359,"vw":6.629953},{"c":6.92,"h":6.925,"l":6.72,"n":10008,"o":6.8,"t":"2025-10-02T04:00:00Z","v":931092,"vw":6.825026},{"c":6.97,"h":7.32,"l":6.92,"n":13473,"o":6.96,"t":"2025-10-03T04:00:00Z","v":1447721,"vw":7.088192},{"c":6.94,"h":7.12,"l":6.87,"n":10605,"o":7.08,"t":"2025-10-06T04:00:00Z","v":887363,"vw":6.973089},{"c":6.63,"h":6.9887,"l":6.45,"n":11021,"o":6.94,"t":"2025-10-07T04:00:00Z","v":1095527,"vw":6.657974},{"c":6.64,"h":6.825,"l":6.6005,"n":9043,"o":6.67,"t":"2025-10-08T04:00:00Z","v":714014,"vw":6.707506},{"c":6.535,"h":6.685,"l":6.42,"n":7650,"o":6.66,"t":"2025-10-09T04:00:00Z","v":635547,"vw":6.525597},{"c":6.17,"h":6.675,"l":6.145,"n":12605,"o":6.56,"t":"2025-10-10T04:00:00Z","v":1271199,"vw":6.372175},{"c":6.15,"h":6.28,"l":6.055,"n":11150,"o":6.25,"t":"2025-10-13T04:00:00Z","v":948394,"vw":6.13038},{"c":6.35,"h":6.44,"l":6.0431,"n":9760,"o":6.06,"t":"2025-10-14T04:00:00Z","v":795275,"vw":6.288168},{"c":6.43,"h":6.44,"l":6.17,"n":11574,"o":6.32,"t":"2025-10-15T04:00:00Z","v":1035408,"vw":6.294805},{"c":6.43,"h":6.53,"l":6.2,"n":12746,"o":6.45,"t":"2025-10-16T04:00:00Z","v":1078846,"vw":6.375133},{"c":6.08,"h":6.385,"l":6.05,"n":10574,"o":6.25,"t":"2025-10-17T04:00:00Z","v":950310,"vw":6.151067},{"c":6.22,"h":6.28,"l":6.12,"n":8085,"o":6.18,"t":"2025-10-20T04:00:00Z","v":642557,"vw":6.205477},{"c":6.17,"h":6.27,"l":6.07,"n":7901,"o":6.19,"t":"2025-10-21T04:00:00Z","v":492343,"vw":6.183219},{"c":6.15,"h":6.22,"l":5.965,"n":9893,"o":6.1,"t":"2025-10-22T04:00:00Z","v":913670,"vw":6.078984},{"c":6.23,"h":6.285,"l":6.16,"n":7440,"o":6.2,"t":"2025-10-23T04:00:00Z","v":506149,"vw":6.230743},{"c":6.3,"h":6.435,"l":6.28,"n":8333,"o":6.36,"t":"2025-10-24T04:00:00Z","v":507414,"vw":6.360153},{"c":6.14,"h":6.42,"l":6.13,"n":7584,"o":6.35,"t":"2025-10-27T04:00:00Z","v":582049,"vw":6.2134},{"c":6.15,"h":6.24,"l":6.11,"n":5695,"o":6.15,"t":"2025-10-28T04:00:00Z","v":427061,"vw":6.166946},{"c":6.12,"h":6.195,"l":6.005,"n":10605,"o":6.16,"t":"2025-10-29T04:00:00Z","v":835553,"vw":6.103399},{"c":5.8,"h":6.09,"l":5.76,"n":8904,"o":6.02,"t":"2025-10-30T04:00:00Z","v":769219,"vw":5.88749},{"c":5.91,"h":6.03,"l":5.8,"n":7648,"o":5.82,"t":"2025-10-31T04:00:00Z","v":612379,"vw":5.944764},{"c":5.74,"h":5.96,"l":5.69,"n":7617,"o":5.96,"t":"2025-11-03T05:00:00Z","v":740820,"vw":5.756611},{"c":5.42,"h":5.69,"l":5.385,"n":10157,"o":5.62,"t":"2025-11-04T05:00:00Z","v":1022708,"vw":5.52205},{"c":5.63,"h":5.73,"l":5.42,"n":9956,"o":5.44,"t":"2025-11-05T05:00:00Z","v":799147,"vw":5.588295},{"c":5.26,"h":5.55,"l":5.23,"n":12798,"o":5.55,"t":"2025-11-06T05:00:00Z","v":1204036,"vw":5.301237},{"c":5.24,"h":5.3,"l":4.93,"n":13714,"o":5.2,"t":"2025-11-07T05:00:00Z","v":1660602,"vw":5.105848},{"c":5.13,"h":5.4395,"l":5.11,"n":9247,"o":5.37,"t":"2025-11-10T05:00:00Z","v":848598,"vw":5.173591},{"c":5.06,"h":5.14,"l":4.965,"n":8927,"o":5.13,"t":"2025-11-11T05:00:00Z","v":775792,"vw":5.037404},{"c":5.07,"h":5.17,"l":5.005,"n":13222,"o":5.11,"t":"2025-11-12T05:00:00Z","v":1053468,"vw":5.069285},{"c":4.62,"h":5.08,"l":4.605,"n":20017,"o":5,"t":"2025-11-13T05:00:00Z","v":2209824,"vw":4.716014},{"c":4.63,"h":4.755,"l":4.485,"n":12299,"o":4.5,"t":"2025-11-14T05:00:00Z","v":1104784,"vw":4.649623},{"c":4.73,"h":4.97,"l":4.51,"n":24277,"o":4.9,"t":"2025-11-17T05:00:00Z","v":3395414,"vw":4.721288},{"c":4.09,"h":4.11,"l":3.43,"n":43836,"o":3.48,"t":"2025-11-18T05:00:00Z","v":8120124,"vw":3.740533},{"c":3.99,"h":4.21,"l":3.88,"n":16713,"o":4.09,"t":"2025-11-19T05:00:00Z","v":1977275,"vw":3.985134},{"c":3.71,"h":4.155,"l":3.68,"n":17780,"o":4.09,"t":"2025-11-20T05:00:00Z","v":2221569,"vw":3.833062},{"c":3.85,"h":3.885,"l":3.6201,"n":13386,"o":3.71,"t":"2025-11-21T05:00:00Z","v":1133080,"vw":3.775924},{"c":3.97,"h":4.055,"l":3.91,"n":13263,"o":3.91,"t":"2025-11-24T05:00:00Z","v":1115114,"vw":3.998833},{"c":3.93,"h":4.04,"l":3.9,"n":10802,"o":3.97,"t":"2025-11-25T05:00:00Z","v":1225370,"vw":3.95536},{"c":3.84,"h":3.97,"l":3.78,"n":11112,"o":3.97,"t":"2025-11-26T05:00:00Z","v":1063352,"vw":3.83998},{"c":3.83,"h":3.935,"l":3.79,"n":5835,"o":3.86,"t":"2025-11-28T05:00:00Z","v":626421,"vw":3.850129},{"c":3.57,"h":3.73,"l":3.555,"n":11870,"o":3.73,"t":"2025-12-01T05:00:00Z","v":1383213,"vw":3.614935},{"c":3.56,"h":3.62,"l":3.4601,"n":8386,"o":3.62,"t":"2025-12-02T05:00:00Z","v":1166128,"vw":3.540857},{"c":3.72,"h":3.72,"l":3.425,"n":11167,"o":3.56,"t":"2025-12-03T05:00:00Z","v":1537331,"vw":3.578771},{"c":3.73,"h":3.84,"l":3.645,"n":10122,"o":3.74,"t":"2025-12-04T05:00:00Z","v":1241870,"vw":3.746656},{"c":3.5,"h":3.75,"l":3.47,"n":9437,"o":3.75,"t":"2025-12-05T05:00:00Z","v":1252432,"vw":3.553575},{"c":3.64,"h":3.68,"l":3.5,"n":8868,"o":3.51,"t":"2025-12-08T05:00:00Z","v":977561,"vw":3.585986},{"c":3.63,"h":3.65,"l":3.57,"n":7550,"o":3.63,"t":"2025-12-09T05:00:00Z","v":772090,"vw":3.616005},{"c":3.61,"h":3.66,"l":3.55,"n":7098,"o":3.63,"t":"2025-12-10T05:00:00Z","v":724359,"vw":3.606866},{"c":3.46,"h":3.615,"l":3.445,"n":9190,"o":3.6,"t":"2025-12-11T05:00:00Z","v":1216353,"vw":3.497765},{"c":3.4,"h":3.5,"l":3.32,"n":10397,"o":3.46,"t":"2025-12-12T05:00:00Z","v":1309637,"vw":3.409343},{"c":3.27,"h":3.44,"l":3.2583,"n":9032,"o":3.44,"t":"2025-12-15T05:00:00Z","v":961611,"vw":3.32224},{"c":3.42,"h":3.44,"l":3.25,"n":8957,"o":3.25,"t":"2025-12-16T05:00:00Z","v":1339099,"vw":3.360513},{"c":3.24,"h":3.45,"l":3.215,"n":8949,"o":3.42,"t":"2025-12-17T05:00:00Z","v":1369040,"vw":3.280563},{"c":3.24,"h":3.34,"l":3.205,"n":7076,"o":3.29,"t":"2025-12-18T05:00:00Z","v":673539,"vw":3.257312},{"c":3.23,"h":3.305,"l":3.22,"n":7620,"o":3.25,"t":"2025-12-19T05:00:00Z","v":1334181,"vw":3.256697},{"c":3.2,"h":3.3,"l":3.18,"n":8458,"o":3.25,"t":"2025-12-22T05:00:00Z","v":1181336,"vw":3.235686},{"c":3.46,"h":3.54,"l":3.18,"n":9619,"o":3.2,"t":"2025-12-23T05:00:00Z","v":1499958,"vw":3.400853},{"c":4,"h":4.04,"l":3.585,"n":13954,"o":3.68,"t":"2025-12-24T05:00:00Z","v":3000879,"vw":3.897905},{"c":3.5,"h":3.95,"l":3.48,"n":10163,"o":3.91,"t":"2025-12-26T05:00:00Z","v":1875511,"vw":3.619053},{"c":3.44,"h":3.5188,"l":3.38,"n":7340,"o":3.49,"t":"2025-12-29T05:00:00Z","v":946992,"vw":3.453018},{"c":3.49,"h":3.5294,"l":3.38,"n":5653,"o":3.48,"t":"2025-12-30T05:00:00Z","v":929842,"vw":3.468007},{"c":3.41,"h":3.5,"l":3.36,"n":6047,"o":3.47,"t":"2025-12-31T05:00:00Z","v":870135,"vw":3.417138},{"c":3.49,"h":3.56,"l":3.3834,"n":7104,"o":3.43,"t":"2026-01-02T05:00:00Z","v":882400,"vw":3.488215},{"c":3.91,"h":4.0561,"l":3.63,"n":14924,"o":3.645,"t":"2026-01-05T05:00:00Z","v":2605713,"vw":3.923354},{"c":4.22,"h":4.26,"l":3.91,"n":16277,"o":3.95,"t":"2026-01-06T05:00:00Z","v":2226700,"vw":4.123667},{"c":3.93,"h":4.22,"l":3.86,"n":9810,"o":4.22,"t":"2026-01-07T05:00:00Z","v":1365341,"vw":3.985686},{"c":4,"h":4.07,"l":3.865,"n":7036,"o":3.92,"t":"2026-01-08T05:00:00Z","v":743442,"vw":3.976904},{"c":3.86,"h":4.1781,"l":3.84,"n":6988,"o":4.04,"t":"2026-01-09T05:00:00Z","v":1137387,"vw":3.956884},{"c":4.19,"h":4.355,"l":3.985,"n":10190,"o":4.09,"t":"2026-01-12T05:00:00Z","v":1269649,"vw":4.189741},{"c":3.98,"h":4.23,"l":3.95,"n":8076,"o":4.23,"t":"2026-01-13T05:00:00Z","v":1039393,"vw":4.014002},{"c":3.85,"h":3.98,"l":3.7516,"n":8468,"o":3.98,"t":"2026-01-14T05:00:00Z","v":1176364,"vw":3.849953},{"c":3.77,"h":3.92,"l":3.73,"n":6422,"o":3.88,"t":"2026-01-15T05:00:00Z","v":705768,"vw":3.774962},{"c":3.77,"h":3.88,"l":3.7,"n":5507,"o":3.78,"t":"2026-01-16T05:00:00Z","v":879710,"vw":3.799166},{"c":3.56,"h":3.735,"l":3.56,"n":6186,"o":3.63,"t":"2026-01-20T05:00:00Z","v":765889,"vw":3.63849},{"c":3.54,"h":3.59,"l":3.39,"n":7823,"o":3.57,"t":"2026-01-21T05:00:00Z","v":1060854,"vw":3.483344},{"c":3.62,"h":3.72,"l":3.59,"n":6622,"o":3.59,"t":"2026-01-22T05:00:00Z","v":963191,"vw":3.653262},{"c":3.58,"h":3.76,"l":3.535,"n":5867,"o":3.61,"t":"2026-01-23T05:00:00Z","v":805523,"vw":3.623636},{"c":3.52,"h":3.5832,"l":3.405,"n":5464,"o":3.54,"t":"2026-01-26T05:00:00Z","v":781923,"vw":3.473125},{"c":3.5,"h":3.55,"l":3.4,"n":6483,"o":3.52,"t":"2026-01-27T05:00:00Z","v":660080,"vw":3.462946},{"c":3.4,"h":3.57,"l":3.38,"n":5108,"o":3.55,"t":"2026-01-28T05:00:00Z","v":737632,"vw":3.460259},{"c":3.37,"h":3.4,"l":3.3,"n":5914,"o":3.4,"t":"2026-01-29T05:00:00Z","v":703723,"vw":3.342094},{"c":3.24,"h":3.3892,"l":3.205,"n":6784,"o":3.33,"t":"2026-01-30T05:00:00Z","v":687064,"vw":3.246968},{"c":3.28,"h":3.37,"l":3.17,"n":6523,"o":3.24,"t":"2026-02-02T05:00:00Z","v":681616,"vw":3.293026},{"c":3.18,"h":3.32,"l":3.07,"n":5277,"o":3.29,"t":"2026-02-03T05:00:00Z","v":802635,"vw":3.163068},{"c":3.07,"h":3.2413,"l":2.975,"n":7541,"o":3.21,"t":"2026-02-04T05:00:00Z","v":884510,"vw":3.052354},{"c":2.77,"h":3.04,"l":2.72,"n":8141,"o":3.04,"t":"2026-02-05T05:00:00Z","v":1418981,"vw":2.851845},{"c":3.14,"h":3.19,"l":2.81,"n":8139,"o":2.87,"t":"2026-02-06T05:00:00Z","v":1136874,"vw":3.045129},{"c":3.2,"h":3.41,"l":3.08,"n":12155,"o":3.16,"t":"2026-02-09T05:00:00Z","v":1921417,"vw":3.197807},{"c":3.05,"h":3.245,"l":3.025,"n":4780,"o":3.18,"t":"2026-02-10T05:00:00Z","v":595584,"vw":3.12226},{"c":2.91,"h":3.15,"l":2.91,"n":4480,"o":3.1,"t":"2026-02-11T05:00:00Z","v":597820,"vw":2.955204},{"c":2.8,"h":2.99,"l":2.75,"n":6703,"o":2.93,"t":"2026-02-12T05:00:00Z","v":858993,"vw":2.814153},{"c":2.78,"h":2.95,"l":2.77,"n":5702,"o":2.81,"t":"2026-02-13T05:00:00Z","v":641348,"vw":2.819851},{"c":2.85,"h":2.89,"l":2.71,"n":10757,"o":2.77,"t":"2026-02-17T05:00:00Z","v":1614051,"vw":2.807703},{"c":2.95,"h":3.07,"l":2.81,"n":6643,"o":2.84,"t":"2026-02-18T05:00:00Z","v":715363,"vw":2.985001},{"c":2.9,"h":2.93,"l":2.83,"n":5758,"o":2.93,"t":"2026-02-19T05:00:00Z","v":585917,"vw":2.877417},{"c":2.82,"h":2.95,"l":2.81,"n":6144,"o":2.9,"t":"2026-02-20T05:00:00Z","v":704732,"vw":2.868903},{"c":2.64,"h":2.81,"l":2.61,"n":5327,"o":2.8,"t":"2026-02-23T05:00:00Z","v":792933,"vw":2.658905},{"c":2.67,"h":2.79,"l":2.56,"n":8339,"o":2.65,"t":"2026-02-24T05:00:00Z","v":991765,"vw":2.6795},{"c":2.76,"h":2.785,"l":2.65,"n":6698,"o":2.7,"t":"2026-02-25T05:00:00Z","v":809893,"vw":2.713458},{"c":2.78,"h":2.875,"l":2.7,"n":6834,"o":2.76,"t":"2026-02-26T05:00:00Z","v":663048,"vw":2.780588},{"c":2.67,"h":2.7607,"l":2.64,"n":6161,"o":2.74,"t":"2026-02-27T05:00:00Z","v":656211,"vw":2.687326},{"c":2.91,"h":2.93,"l":2.6,"n":6760,"o":2.62,"t":"2026-03-02T05:00:00Z","v":770267,"vw":2.839277},{"c":2.91,"h":2.955,"l":2.68,"n":7880,"o":2.81,"t":"2026-03-03T05:00:00Z","v":870009,"vw":2.855085},{"c":3.12,"h":3.165,"l":2.92,"n":6958,"o":2.95,"t":"2026-03-04T05:00:00Z","v":790657,"vw":3.101541},{"c":3,"h":3.155,"l":2.965,"n":8270,"o":3.06,"t":"2026-03-05T05:00:00Z","v":792881,"vw":3.041688},{"c":3,"h":3.085,"l":2.84,"n":8355,"o":2.94,"t":"2026-03-06T05:00:00Z","v":953505,"vw":2.99137},{"c":3.12,"h":3.245,"l":2.9283,"n":17869,"o":3,"t":"2026-03-09T04:00:00Z","v":2397650,"vw":3.095562},{"c":3.91,"h":4.06,"l":3.455,"n":36600,"o":3.5,"t":"2026-03-10T04:00:00Z","v":6119160,"vw":3.839735},{"c":4.06,"h":4.63,"l":3.975,"n":19644,"o":4.02,"t":"2026-03-11T04:00:00Z","v":2958177,"vw":4.222479},{"c":3.935,"h":4.3,"l":3.85,"n":15543,"o":4.045,"t":"2026-03-12T04:00:00Z","v":1953424,"vw":3.94681},{"c":3.98,"h":4.22,"l":3.8507,"n":9624,"o":3.98,"t":"2026-03-13T04:00:00Z","v":1118325,"vw":4.007474},{"c":4.4,"h":4.7393,"l":4.34,"n":18237,"o":4.345,"t":"2026-03-16T04:00:00Z","v":2945870,"vw":4.523681},{"c":4.44,"h":4.56,"l":4.3398,"n":13723,"o":4.4,"t":"2026-03-17T04:00:00Z","v":1581716,"vw":4.451782},{"c":4.11,"h":4.42,"l":4.08,"n":11662,"o":4.39,"t":"2026-03-18T04:00:00Z","v":1383937,"vw":4.178507},{"c":4.09,"h":4.15,"l":3.99,"n":11593,"o":4,"t":"2026-03-19T04:00:00Z","v":1058570,"vw":4.063847},{"c":3.9,"h":4.16,"l":3.83,"n":9171,"o":4.09,"t":"2026-03-20T04:00:00Z","v":1331759,"vw":3.982084},{"c":3.98,"h":4.075,"l":3.8816,"n":7708,"o":3.94,"t":"2026-03-23T04:00:00Z","v":826249,"vw":3.967598},{"c":3.88,"h":3.97,"l":3.76,"n":8166,"o":3.94,"t":"2026-03-24T04:00:00Z","v":903993,"vw":3.856419},{"c":3.9,"h":4,"l":3.835,"n":6613,"o":3.9,"t":"2026-03-25T04:00:00Z","v":594530,"vw":3.907865},{"c":3.94,"h":4.18,"l":3.8,"n":8931,"o":3.85,"t":"2026-03-26T04:00:00Z","v":995196,"vw":3.967031},{"c":3.72,"h":3.92,"l":3.71,"n":6294,"o":3.88,"t":"2026-03-27T04:00:00Z","v":665142,"vw":3.746657},{"c":3.6,"h":3.8046,"l":3.49,"n":8726,"o":3.75,"t":"2026-03-30T04:00:00Z","v":944968,"vw":3.596416},{"c":3.61,"h":3.72,"l":3.51,"n":7307,"o":3.66,"t":"2026-03-31T04:00:00Z","v":801871,"vw":3.625141},{"c":3.58,"h":3.795,"l":3.51,"n":10367,"o":3.65,"t":"2026-04-01T04:00:00Z","v":1007485,"vw":3.626904},{"c":3.51,"h":3.65,"l":3.42,"n":5885,"o":3.53,"t":"2026-04-02T04:00:00Z","v":713084,"vw":3.513579},{"c":3.58,"h":3.705,"l":3.525,"n":6352,"o":3.54,"t":"2026-04-06T04:00:00Z","v":645402,"vw":3.627129},{"c":3.43,"h":3.598,"l":3.3208,"n":7897,"o":3.55,"t":"2026-04-07T04:00:00Z","v":762065,"vw":3.415168},{"c":3.47,"h":3.695,"l":3.4,"n":7623,"o":3.68,"t":"2026-04-08T04:00:00Z","v":864637,"vw":3.485535},{"c":3.4,"h":3.54,"l":3.36,"n":7631,"o":3.43,"t":"2026-04-09T04:00:00Z","v":808666,"vw":3.421383},{"c":3.47,"h":3.71,"l":3.435,"n":8291,"o":3.5,"t":"2026-04-10T04:00:00Z","v":1216375,"vw":3.583405},{"c":3.91,"h":3.935,"l":3.405,"n":10527,"o":3.43,"t":"2026-04-13T04:00:00Z","v":1409665,"vw":3.746374},{"c":3.77,"h":4.25,"l":3.74,"n":8729,"o":3.97,"t":"2026-04-14T04:00:00Z","v":1126180,"vw":3.921145},{"c":3.83,"h":4,"l":3.72,"n":11217,"o":3.78,"t":"2026-04-15T04:00:00Z","v":1741037,"vw":3.866606},{"c":3.94,"h":4.02,"l":3.745,"n":7490,"o":3.92,"t":"2026-04-16T04:00:00Z","v":999183,"vw":3.916872},{"c":4.09,"h":4.175,"l":3.93,"n":7638,"o":4.02,"t":"2026-04-17T04:00:00Z","v":1052361,"vw":4.050571},{"c":5.06,"h":5.12,"l":3.98,"n":24877,"o":4.05,"t":"2026-04-20T04:00:00Z","v":3826594,"vw":4.765152},{"c":4.53,"h":4.96,"l":4.45,"n":15001,"o":4.95,"t":"2026-04-21T04:00:00Z","v":2067728,"vw":4.669795},{"c":4.62,"h":4.75,"l":4.37,"n":9467,"o":4.55,"t":"2026-04-22T04:00:00Z","v":1035697,"vw":4.618311},{"c":4.54,"h":4.7886,"l":4.38,"n":14319,"o":4.6,"t":"2026-04-23T04:00:00Z","v":1727592,"vw":4.579044},{"c":4.64,"h":4.71,"l":4.23,"n":10441,"o":4.5,"t":"2026-04-24T04:00:00Z","v":1187656,"vw":4.471809},{"c":4.57,"h":4.76,"l":4.53,"n":8686,"o":4.62,"t":"2026-04-27T04:00:00Z","v":964616,"vw":4.619407},{"c":4.55,"h":4.59,"l":4.44,"n":10134,"o":4.52,"t":"2026-04-28T04:00:00Z","v":635989,"vw":4.519498},{"c":4.43,"h":4.56,"l":4.365,"n":9691,"o":4.47,"t":"2026-04-29T04:00:00Z","v":566510,"vw":4.421668},{"c":4.68,"h":4.725,"l":4.31,"n":11000,"o":4.43,"t":"2026-04-30T04:00:00Z","v":919024,"vw":4.600196},{"c":5,"h":5.035,"l":4.67,"n":11947,"o":4.67,"t":"2026-05-01T04:00:00Z","v":1152124,"vw":4.914425},{"c":5.09,"h":5.29,"l":5.01,"n":12478,"o":5.02,"t":"2026-05-04T04:00:00Z","v":939476,"vw":5.133824},{"c":5.13,"h":5.22,"l":4.92,"n":9640,"o":5.09,"t":"2026-05-05T04:00:00Z","v":936638,"vw":5.105474},{"c":5.27,"h":5.375,"l":5.02,"n":13421,"o":5.13,"t":"2026-05-06T04:00:00Z","v":1480714,"vw":5.253734},{"c":4.49,"h":5.01,"l":4.33,"n":19789,"o":4.76,"t":"2026-05-07T04:00:00Z","v":2309904,"vw":4.584449},{"c":4.78,"h":4.8,"l":4.46,"n":9222,"o":4.51,"t":"2026-05-08T04:00:00Z","v":840941,"vw":4.688141},{"c":4.39,"h":4.87,"l":4.365,"n":11433,"o":4.72,"t":"2026-05-11T04:00:00Z","v":1216363,"vw":4.603001},{"c":4.28,"h":4.395,"l":4.25,"n":11983,"o":4.32,"t":"2026-05-12T04:00:00Z","v":1121072,"vw":4.320056},{"c":4.54,"h":4.585,"l":4.25,"n":14084,"o":4.25,"t":"2026-05-13T04:00:00Z","v":1101422,"vw":4.490862},{"c":4.45,"h":4.66,"l":4.405,"n":10591,"o":4.54,"t":"2026-05-14T04:00:00Z","v":831356,"vw":4.517924},{"c":4.33,"h":4.5199,"l":4.3,"n":8771,"o":4.38,"t":"2026-05-15T04:00:00Z","v":811666,"vw":4.398922},{"c":4.24,"h":4.49,"l":4.145,"n":9249,"o":4.37,"t":"2026-05-18T04:00:00Z","v":848424,"vw":4.278095},{"c":4.3,"h":4.42,"l":4.2,"n":9070,"o":4.22,"t":"2026-05-19T04:00:00Z","v":651441,"vw":4.306394},{"c":4.26,"h":4.38,"l":4.2,"n":8823,"o":4.32,"t":"2026-05-20T04:00:00Z","v":829357,"vw":4.285529},{"c":4.07,"h":4.28,"l":4.065,"n":9266,"o":4.24,"t":"2026-05-21T04:00:00Z","v":901328,"vw":4.141755},{"c":4.19,"h":4.365,"l":4.1,"n":8935,"o":4.1,"t":"2026-05-22T04:00:00Z","v":723332,"vw":4.251489},{"c":4.24,"h":4.47,"l":4.198,"n":8485,"o":4.198,"t":"2026-05-26T04:00:00Z","v":603957,"vw":4.319175},{"c":4.57,"h":4.605,"l":4.25,"n":12052,"o":4.28,"t":"2026-05-27T04:00:00Z","v":889433,"vw":4.533844},{"c":4.59,"h":4.66,"l":4.475,"n":11189,"o":4.52,"t":"2026-05-28T04:00:00Z","v":1022060,"vw":4.579675},{"c":4.28,"h":4.6,"l":4.175,"n":8844,"o":4.59,"t":"2026-05-29T04:00:00Z","v":988054,"vw":4.34363},{"c":4.63,"h":4.65,"l":4.2309,"n":10777,"o":4.27,"t":"2026-06-01T04:00:00Z","v":1035416,"vw":4.508993},{"c":4.69,"h":4.805,"l":4.54,"n":6915,"o":4.63,"t":"2026-06-02T04:00:00Z","v":667838,"vw":4.671799},{"c":4.56,"h":4.64,"l":4.42,"n":6985,"o":4.62,"t":"2026-06-03T04:00:00Z","v":723053,"vw":4.511332},{"c":4.87,"h":4.99,"l":4.51,"n":12272,"o":4.54,"t":"2026-06-04T04:00:00Z","v":968508,"vw":4.825536},{"c":4.89,"h":5.085,"l":4.685,"n":12714,"o":4.85,"t":"2026-06-05T04:00:00Z","v":1247188,"vw":4.861466},{"c":5.02,"h":5.09,"l":4.84,"n":7990,"o":4.97,"t":"2026-06-08T04:00:00Z","v":780457,"vw":4.978638},{"c":4.82,"h":5.23,"l":4.735,"n":10553,"o":5,"t":"2026-06-09T04:00:00Z","v":993196,"vw":4.950682},{"c":4.97,"h":5.13,"l":4.78,"n":9950,"o":4.81,"t":"2026-06-10T04:00:00Z","v":876207,"vw":5.006274},{"c":4.9,"h":5,"l":4.64,"n":9674,"o":4.97,"t":"2026-06-11T04:00:00Z","v":820070,"vw":4.844777},{"c":4.7,"h":4.9,"l":4.61,"n":9264,"o":4.83,"t":"2026-06-12T04:00:00Z","v":773673,"vw":4.712105},{"c":4.91,"h":5.115,"l":4.75,"n":10053,"o":4.75,"t":"2026-06-15T04:00:00Z","v":1018538,"vw":4.97988},{"c":4.82,"h":5.0996,"l":4.795,"n":8501,"o":4.9,"t":"2026-06-16T04:00:00Z","v":798929,"vw":4.949795},{"c":4.91,"h":5.068,"l":4.765,"n":12036,"o":4.78,"t":"2026-06-17T04:00:00Z","v":933909,"vw":4.895435},{"c":4.75,"h":4.9581,"l":4.67,"n":9427,"o":4.92,"t":"2026-06-18T04:00:00Z","v":1456790,"vw":4.771512},{"c":4.31,"h":4.85,"l":4.275,"n":10735,"o":4.72,"t":"2026-06-22T04:00:00Z","v":1121325,"vw":4.47948},{"c":4.55,"h":4.695,"l":4.26,"n":8381,"o":4.28,"t":"2026-06-23T04:00:00Z","v":845204,"vw":4.520196},{"c":4.5,"h":4.6007,"l":4.375,"n":10475,"o":4.56,"t":"2026-06-24T04:00:00Z","v":1007481,"vw":4.463238},{"c":4.2,"h":4.5699,"l":4.18,"n":8837,"o":4.53,"t":"2026-06-25T04:00:00Z","v":851987,"vw":4.287926},{"c":4.13,"h":4.26,"l":4.04,"n":10458,"o":4.2,"t":"2026-06-26T04:00:00Z","v":1560461,"vw":4.14906},{"c":4.2,"h":4.405,"l":4.04,"n":15893,"o":4.2,"t":"2026-06-29T04:00:00Z","v":1412818,"vw":4.20237},{"c":4.13,"h":4.235,"l":3.9,"n":12545,"o":4.2,"t":"2026-06-30T04:00:00Z","v":1403128,"vw":4.088169},{"c":4.54,"h":4.55,"l":4.09,"n":16800,"o":4.16,"t":"2026-07-01T04:00:00Z","v":1903829,"vw":4.299848},{"c":4.87,"h":5.1,"l":4.505,"n":15182,"o":4.55,"t":"2026-07-02T04:00:00Z","v":1656784,"vw":4.909144},{"c":4.91,"h":5,"l":4.78,"n":10174,"o":4.88,"t":"2026-07-06T04:00:00Z","v":870892,"vw":4.89451},{"c":4.88,"h":5.005,"l":4.79,"n":10618,"o":4.92,"t":"2026-07-07T04:00:00Z","v":899107,"vw":4.896473},{"c":4.69,"h":4.95,"l":4.589,"n":7935,"o":4.8,"t":"2026-07-08T04:00:00Z","v":655144,"vw":4.722222},{"c":4.73,"h":4.84,"l":4.65,"n":7263,"o":4.69,"t":"2026-07-09T04:00:00Z","v":461108,"vw":4.728905},{"c":4.64,"h":4.83,"l":4.585,"n":5955,"o":4.73,"t":"2026-07-10T04:00:00Z","v":510055,"vw":4.665602},{"c":4.76,"h":4.885,"l":4.54,"n":7282,"o":4.58,"t":"2026-07-13T04:00:00Z","v":527616,"vw":4.734452},{"c":4.51,"h":4.79,"l":4.42,"n":7121,"o":4.79,"t":"2026-07-14T04:00:00Z","v":550394,"vw":4.521642},{"c":4.53,"h":4.63,"l":4.49,"n":5508,"o":4.53,"t":"2026-07-15T04:00:00Z","v":354602,"vw":4.557672},{"c":4.5,"h":4.515,"l":4.325,"n":6266,"o":4.49,"t":"2026-07-16T04:00:00Z","v":558188,"vw":4.443791},{"c":4.15,"h":4.39,"l":4.09,"n":8024,"o":4.39,"t":"2026-07-17T04:00:00Z","v":621803,"vw":4.178218},{"c":4.32,"h":4.33,"l":4.01,"n":10681,"o":4.08,"t":"2026-07-20T04:00:00Z","v":1002867,"vw":4.16632},{"c":4.09,"h":4.39,"l":4.07,"n":7291,"o":4.33,"t":"2026-07-21T04:00:00Z","v":637652,"vw":4.192909},{"c":3.88,"h":4.09,"l":3.87,"n":7081,"o":4.06,"t":"2026-07-22T04:00:00Z","v":757525,"vw":3.953747},{"c":3.87,"h":4.06,"l":3.695,"n":10643,"o":3.86,"t":"2026-07-23T04:00:00Z","v":1243994,"vw":3.859601},{"c":3.71,"h":3.875,"l":3.675,"n":7894,"o":3.84,"t":"2026-07-24T04:00:00Z","v":759479,"vw":3.759757},{"c":3.87,"h":3.885,"l":3.675,"n":9005,"o":3.74,"t":"2026-07-27T04:00:00Z","v":1034723,"vw":3.793268},{"c":3.84,"h":3.91,"l":3.6299,"n":11562,"o":3.87,"t":"2026-07-28T04:00:00Z","v":939247,"vw":3.80838},{"c":3.64,"h":3.89,"l":3.61,"n":8056,"o":3.83,"t":"2026-07-29T04:00:00Z","v":695406,"vw":3.722842},{"c":3.64,"h":3.735,"l":3.575,"n":8294,"o":3.63,"t":"2026-07-30T04:00:00Z","v":662480,"vw":3.623644},{"c":3.5,"h":3.685,"l":3.44,"n":8638,"o":3.62,"t":"2026-07-31T04:00:00Z","v":573106,"vw":3.509051},{"c":3.73,"h":3.74,"l":3.58,"n":7000,"o":3.61,"t":"2026-08-03T04:00:00Z","v":599771,"vw":3.665781},{"c":3.9,"h":3.92,"l":3.74,"n":8653,"o":3.74,"t":"2026-08-04T04:00:00Z","v":641769,"vw":3.835224},{"c":3.68,"h":4.02,"l":3.51,"n":16729,"o":3.9,"t":"2026-08-05T04:00:00Z","v":1826301,"vw":3.738956},{"c":3.4,"h":3.635,"l":3,"n":26304,"o":3.22,"t":"2026-08-06T04:00:00Z","v":4974750,"vw":3.304729},{"c":3.56,"h":3.64,"l":3.355,"n":11909,"o":3.41,"t":"2026-08-07T04:00:00Z","v":1265347,"vw":3.519897},{"c":3.62,"h":3.64,"l":3.41,"n":15618,"o":3.5,"t":"2026-08-10T04:00:00Z","v":2225151,"vw":3.518591},{"c":3.38,"h":3.71,"l":3.355,"n":13697,"o":3.62,"t":"2026-08-11T04:00:00Z","v":1062785,"vw":3.491341},{"c":3.29,"h":3.4,"l":3.1964,"n":8586,"o":3.37,"t":"2026-08-12T04:00:00Z","v":889840,"vw":3.273826},{"c":3.46,"h":3.48,"l":3.27,"n":7359,"o":3.3,"t":"2026-08-13T04:00:00Z","v":743162,"vw":3.381961},{"c":3.45,"h":3.485,"l":3.365,"n":6584,"o":3.45,"t":"2026-08-14T04:00:00Z","v":677815,"vw":3.432116},{"c":3.32,"h":3.48,"l":3.305,"n":6673,"o":3.41,"t":"2026-08-17T04:00:00Z","v":513481,"vw":3.361123},{"c":3.27,"h":3.355,"l":3.24,"n":6881,"o":3.28,"t":"2026-08-18T04:00:00Z","v":656845,"vw":3.283507},{"c":3.4,"h":3.44,"l":3.28,"n":6091,"o":3.33,"t":"2026-08-19T04:00:00Z","v":544363,"vw":3.384296},{"c":3.28,"h":3.41,"l":3.28,"n":3302,"o":3.36,"t":"2026-08-20T04:00:00Z","v":389772,"vw":3.332825},{"c":3.31,"h":3.3399,"l":3.24,"n":4123,"o":3.29,"t":"2026-08-21T04:00:00Z","v":405384,"vw":3.292264},{"c":3.14,"h":3.31,"l":3.12,"n":5073,"o":3.28,"t":"2026-08-24T04:00:00Z","v":411513,"vw":3.170311},{"c":3.25,"h":3.265,"l":3.13,"n":5610,"o":3.14,"t":"2026-08-25T04:00:00Z","v":524347,"vw":3.192093},{"c":3.24,"h":3.295,"l":3.2,"n":5464,"o":3.22,"t":"2026-08-26T04:00:00Z","v":475431,"vw":3.24003},{"c":3.26,"h":3.31,"l":3.215,"n":3623,"o":3.25,"t":"2026-08-27T04:00:00Z","v":385414,"vw":3.260654},{"c":3.14,"h":3.3,"l":3.14,"n":4274,"o":3.26,"t":"2026-08-28T04:00:00Z","v":466056,"vw":3.165615},{"c":3.09,"h":3.28,"l":3.08,"n":5382,"o":3.2,"t":"2026-08-31T04:00:00Z","v":697298,"vw":3.133466},{"c":3.1,"h":3.23,"l":3.0539,"n":6380,"o":3.09,"t":"2026-09-01T04:00:00Z","v":748929,"vw":3.140127},{"c":3.07,"h":3.1225,"l":3.03,"n":6207,"o":3.07,"t":"2026-09-02T04:00:00Z","v":729185,"vw":3.067753},{"c":3.05,"h":3.145,"l":3.025,"n":5351,"o":3.11,"t":"2026-09-03T04:00:00Z","v":578708,"vw":3.07883},{"c":3.08,"h":3.1,"l":3.02,"n":5319,"o":3.03,"t":"2026-09-04T04:00:00Z","v":605083,"vw":3.070105},{"c":3.09,"h":3.15,"l":3.04,"n":6594,"o":3.06,"t":"2026-09-08T04:00:00Z","v":940724,"vw":3.090716},{"c":2.955,"h":3.11,"l":2.93,"n":6502,"o":3.11,"t":"2026-09-09T04:00:00Z","v":1104977,"vw":2.995729},{"c":3.03,"h":3.065,"l":2.91,"n":7616,"o":2.91,"t":"2026-09-10T04:00:00Z","v":1024857,"vw":2.985864},{"c":3.05,"h":3.155,"l":3.005,"n":8731,"o":3.1,"t":"2026-09-11T04:00:00Z","v":1297189,"vw":3.079623},{"c":3.44,"h":3.505,"l":3.06,"n":13224,"o":3.06,"t":"2026-09-14T04:00:00Z","v":1888656,"vw":3.331859},{"c":3.4,"h":3.46,"l":3.295,"n":8790,"o":3.42,"t":"2026-09-15T04:00:00Z","v":1011898,"vw":3.38518},{"c":3.21,"h":3.4,"l":3.135,"n":6140,"o":3.4,"t":"2026-09-16T04:00:00Z","v":568776,"vw":3.226453},{"c":3.2,"h":3.355,"l":3.195,"n":6049,"o":3.24,"t":"2026-09-17T04:00:00Z","v":673615,"vw":3.243565},{"c":3.22,"h":3.305,"l":3.155,"n":7196,"o":3.19,"t":"2026-09-18T04:00:00Z","v":1183218,"vw":3.231211},{"c":3.225,"h":3.309,"l":3.185,"n":7063,"o":3.25,"t":"2026-09-21T04:00:00Z","v":622431,"vw":3.235594},{"c":3.3,"h":3.355,"l":3.2305,"n":4936,"o":3.26,"t":"2026-09-22T04:00:00Z","v":506047,"vw":3.30058},{"c":3.05,"h":3.28,"l":3.03,"n":6516,"o":3.28,"t":"2026-09-23T04:00:00Z","v":815989,"vw":3.115922},{"c":2.91,"h":3.065,"l":2.9,"n":5946,"o":3.04,"t":"2026-09-24T04:00:00Z","v":858139,"vw":2.954231},{"c":2.97,"h":3.01,"l":2.9001,"n":6571,"o":2.95,"t":"2026-09-25T04:00:00Z","v":764428,"vw":2.95512},{"c":2.93,"h":3.04,"l":2.88,"n":4540,"o":2.97,"t":"2026-09-28T04:00:00Z","v":600924,"vw":2.970366},{"c":2.88,"h":2.9921,"l":2.85,"n":5770,"o":2.94,"t":"2026-09-29T04:00:00Z","v":809526,"vw":2.880476},{"c":2.9,"h":2.995,"l":2.8501,"n":5537,"o":2.9,"t":"2026-09-30T04:00:00Z","v":725501,"vw":2.923893},{"c":2.85,"h":2.91,"l":2.825,"n":6372,"o":2.9,"t":"2026-10-01T04:00:00Z","v":712031,"vw":2.860806},{"c":2.74,"h":2.94,"l":2.725,"n":5513,"o":2.86,"t":"2026-10-02T04:00:00Z","v":709153,"vw":2.778909},{"c":2.72,"h":2.86,"l":2.67,"n":5412,"o":2.86,"t":"2026-10-05T04:00:00Z","v":802530,"vw":2.723547},{"c":2.73,"h":2.81,"l":2.71,"n":4008,"o":2.75,"t":"2026-10-06T04:00:00Z","v":444537,"vw":2.760608},{"c":2.79,"h":2.855,"l":2.6804,"n":3958,"o":2.7,"t":"2026-10-07T04:00:00Z","v":509798,"vw":2.800418},{"c":2.65,"h":2.77,"l":2.62,"n":4635,"o":2.77,"t":"2026-10-08T04:00:00Z","v":931459,"vw":2.654199},{"c":2.63,"h":2.675,"l":2.58,"n":4135,"o":2.66,"t":"2026-10-09T04:00:00Z","v":620373,"vw":2.622766},{"c":2.55,"h":2.65,"l":2.53,"n":3833,"o":2.65,"t":"2026-10-12T04:00:00Z","v":626433,"vw":2.575079},{"c":2.47,"h":2.57,"l":2.46,"n":5543,"o":2.55,"t":"2026-10-13T04:00:00Z","v":718699,"vw":2.501743},{"c":2.37,"h":2.48,"l":2.355,"n":5268,"o":2.47,"t":"2026-10-14T04:00:00Z","v":671815,"vw":2.402249},{"c":2.46,"h":2.495,"l":2.342,"n":6694,"o":2.36,"t":"2026-10-15T04:00:00Z","v":737271,"vw":2.424698},{"c":2.34,"h":2.48,"l":2.34,"n":3832,"o":2.44,"t":"2026-10-16T04:00:00Z","v":898487,"vw":2.416459},{"c":2.25,"h":2.39,"l":2.225,"n":4433,"o":2.35,"t":"2026-10-19T04:00:00Z","v":784425,"vw":2.267218},{"c":2.245,"h":2.355,"l":2.21,"n":4332,"o":2.27,"t":"2026-10-20T04:00:00Z","v":699735,"vw":2.272254},{"c":2.14,"h":2.28,"l":2.125,"n":5142,"o":2.28,"t":"2026-10-21T04:00:00Z","v":628325,"vw":2.165316},{"c":2.17,"h":2.2,"l":2.1,"n":4142,"o":2.13,"t":"2026-10-22T04:00:00Z","v":673568,"vw":2.141047},{"c":2.135,"h":2.17,"l":2.105,"n":1743,"o":2.17,"t":"2026-10-23T04:00:00Z","v":243605,"vw":2.142443}],"volatilityBars":[{"c":3.2797,"h":3.2797,"l":3.2797,"n":3,"o":3.2797,"t":"2026-09-22T13:15:00Z","v":508,"vw":3.2797},{"c":3.31,"h":3.3188,"l":3.2305,"n":344,"o":3.26,"t":"2026-09-22T13:30:00Z","v":36531,"vw":3.293418},{"c":3.305,"h":3.31,"l":3.2639,"n":176,"o":3.3,"t":"2026-09-22T13:45:00Z","v":24837,"vw":3.292585},{"c":3.31,"h":3.315,"l":3.29,"n":205,"o":3.3,"t":"2026-09-22T14:00:00Z","v":15156,"vw":3.30299},{"c":3.315,"h":3.325,"l":3.3101,"n":190,"o":3.315,"t":"2026-09-22T14:15:00Z","v":16328,"vw":3.317278},{"c":3.3,"h":3.325,"l":3.3,"n":246,"o":3.315,"t":"2026-09-22T14:30:00Z","v":19893,"vw":3.315821},{"c":3.335,"h":3.34,"l":3.3,"n":140,"o":3.3,"t":"2026-09-22T14:45:00Z","v":10374,"vw":3.312361},{"c":3.35,"h":3.355,"l":3.3334,"n":166,"o":3.335,"t":"2026-09-22T15:00:00Z","v":21646,"vw":3.342393},{"c":3.32,"h":3.355,"l":3.32,"n":202,"o":3.35,"t":"2026-09-22T15:15:00Z","v":26559,"vw":3.339738},{"c":3.31,"h":3.32,"l":3.29,"n":136,"o":3.32,"t":"2026-09-22T15:30:00Z","v":11276,"vw":3.307065},{"c":3.3,"h":3.31,"l":3.3,"n":47,"o":3.31,"t":"2026-09-22T15:45:00Z","v":1765,"vw":3.304545},{"c":3.2792,"h":3.305,"l":3.275,"n":106,"o":3.305,"t":"2026-09-22T16:00:00Z","v":7924,"vw":3.287496},{"c":3.275,"h":3.275,"l":3.2601,"n":103,"o":3.275,"t":"2026-09-22T16:15:00Z","v":8687,"vw":3.269645},{"c":3.29,"h":3.29,"l":3.27,"n":71,"o":3.275,"t":"2026-09-22T16:30:00Z","v":5149,"vw":3.281087},{"c":3.28,"h":3.29,"l":3.275,"n":85,"o":3.29,"t":"2026-09-22T16:45:00Z","v":8016,"vw":3.287204},{"c":3.285,"h":3.285,"l":3.275,"n":141,"o":3.275,"t":"2026-09-22T17:00:00Z","v":22283,"vw":3.277351},{"c":3.285,"h":3.29,"l":3.2829,"n":91,"o":3.29,"t":"2026-09-22T17:15:00Z","v":5120,"vw":3.286391},{"c":3.3,"h":3.305,"l":3.275,"n":264,"o":3.285,"t":"2026-09-22T17:30:00Z","v":27163,"vw":3.290876},{"c":3.305,"h":3.305,"l":3.29,"n":168,"o":3.305,"t":"2026-09-22T17:45:00Z","v":19013,"vw":3.298875},{"c":3.305,"h":3.31,"l":3.3,"n":89,"o":3.3,"t":"2026-09-22T18:00:00Z","v":15975,"vw":3.304424},{"c":3.295,"h":3.31,"l":3.295,"n":121,"o":3.305,"t":"2026-09-22T18:15:00Z","v":10205,"vw":3.302358},{"c":3.295,"h":3.3,"l":3.29,"n":109,"o":3.295,"t":"2026-09-22T18:30:00Z","v":9225,"vw":3.296768},{"c":3.295,"h":3.3,"l":3.29,"n":98,"o":3.29,"t":"2026-09-22T18:45:00Z","v":4908,"vw":3.292295},{"c":3.3075,"h":3.3075,"l":3.28,"n":182,"o":3.29,"t":"2026-09-22T19:00:00Z","v":15405,"vw":3.290406},{"c":3.285,"h":3.31,"l":3.285,"n":139,"o":3.305,"t":"2026-09-22T19:15:00Z","v":15938,"vw":3.295148},{"c":3.29,"h":3.3,"l":3.28,"n":155,"o":3.285,"t":"2026-09-22T19:30:00Z","v":21565,"vw":3.289564},{"c":3.31,"h":3.31,"l":3.28,"n":584,"o":3.29,"t":"2026-09-22T19:45:00Z","v":72970,"vw":3.295792},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-09-22T20:00:00Z","v":43212,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-23T11:45:00Z","v":200,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-23T13:15:00Z","v":100,"vw":3.3},{"c":3.19,"h":3.28,"l":3.18,"n":414,"o":3.28,"t":"2026-09-23T13:30:00Z","v":74813,"vw":3.223208},{"c":3.1632,"h":3.18,"l":3.15,"n":129,"o":3.18,"t":"2026-09-23T13:45:00Z","v":19132,"vw":3.157432},{"c":3.1599,"h":3.18,"l":3.15,"n":197,"o":3.16,"t":"2026-09-23T14:00:00Z","v":17314,"vw":3.161},{"c":3.155,"h":3.17,"l":3.14,"n":309,"o":3.155,"t":"2026-09-23T14:15:00Z","v":51524,"vw":3.156706},{"c":3.165,"h":3.17,"l":3.1509,"n":256,"o":3.155,"t":"2026-09-23T14:30:00Z","v":40071,"vw":3.162258},{"c":3.145,"h":3.16,"l":3.135,"n":282,"o":3.16,"t":"2026-09-23T14:45:00Z","v":27998,"vw":3.139427},{"c":3.165,"h":3.17,"l":3.145,"n":241,"o":3.145,"t":"2026-09-23T15:00:00Z","v":39896,"vw":3.155781},{"c":3.175,"h":3.18,"l":3.1638,"n":139,"o":3.165,"t":"2026-09-23T15:15:00Z","v":13687,"vw":3.172859},{"c":3.18,"h":3.185,"l":3.17,"n":146,"o":3.17,"t":"2026-09-23T15:30:00Z","v":30557,"vw":3.17811},{"c":3.18,"h":3.185,"l":3.165,"n":151,"o":3.185,"t":"2026-09-23T15:45:00Z","v":11007,"vw":3.172366},{"c":3.165,"h":3.18,"l":3.165,"n":148,"o":3.18,"t":"2026-09-23T16:00:00Z","v":8146,"vw":3.17325},{"c":3.16,"h":3.16,"l":3.155,"n":65,"o":3.16,"t":"2026-09-23T16:15:00Z","v":3240,"vw":3.158258},{"c":3.15,"h":3.155,"l":3.15,"n":98,"o":3.155,"t":"2026-09-23T16:30:00Z","v":3450,"vw":3.153989},{"c":3.125,"h":3.1597,"l":3.1204,"n":209,"o":3.1597,"t":"2026-09-23T16:45:00Z","v":27123,"vw":3.133259},{"c":3.11,"h":3.125,"l":3.11,"n":175,"o":3.125,"t":"2026-09-23T17:00:00Z","v":19487,"vw":3.11423},{"c":3.105,"h":3.125,"l":3.1,"n":186,"o":3.115,"t":"2026-09-23T17:15:00Z","v":31558,"vw":3.117247},{"c":3.085,"h":3.105,"l":3.075,"n":352,"o":3.105,"t":"2026-09-23T17:30:00Z","v":67588,"vw":3.089739},{"c":3.08,"h":3.09,"l":3.08,"n":175,"o":3.085,"t":"2026-09-23T17:45:00Z","v":8781,"vw":3.084642},{"c":3.065,"h":3.08,"l":3.065,"n":163,"o":3.08,"t":"2026-09-23T18:00:00Z","v":11972,"vw":3.071736},{"c":3.035,"h":3.065,"l":3.032,"n":222,"o":3.065,"t":"2026-09-23T18:15:00Z","v":42530,"vw":3.04757},{"c":3.065,"h":3.07,"l":3.03,"n":254,"o":3.035,"t":"2026-09-23T18:30:00Z","v":29848,"vw":3.048498},{"c":3.07,"h":3.08,"l":3.065,"n":223,"o":3.065,"t":"2026-09-23T18:45:00Z","v":25674,"vw":3.070781},{"c":3.0687,"h":3.0799,"l":3.065,"n":181,"o":3.07,"t":"2026-09-23T19:00:00Z","v":21726,"vw":3.069117},{"c":3.07,"h":3.08,"l":3.065,"n":194,"o":3.065,"t":"2026-09-23T19:15:00Z","v":16247,"vw":3.069575},{"c":3.05,"h":3.0791,"l":3.05,"n":165,"o":3.07,"t":"2026-09-23T19:30:00Z","v":14941,"vw":3.06701},{"c":3.055,"h":3.07,"l":3.045,"n":603,"o":3.05,"t":"2026-09-23T19:45:00Z","v":95145,"vw":3.056404},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-09-23T20:00:00Z","v":52008,"vw":3.05},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-23T20:15:00Z","v":1205,"vw":3.09},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-23T21:15:00Z","v":100,"vw":3.3},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-24T08:15:00Z","v":130,"vw":3.05},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-09-24T12:00:00Z","v":300,"vw":3.11},{"c":3.01,"h":3.05,"l":3.01,"n":10,"o":3.05,"t":"2026-09-24T13:15:00Z","v":2309,"vw":3.026964},{"c":2.995,"h":3.065,"l":2.9905,"n":361,"o":3.04,"t":"2026-09-24T13:30:00Z","v":67905,"vw":3.014872},{"c":2.995,"h":3,"l":2.96,"n":239,"o":2.995,"t":"2026-09-24T13:45:00Z","v":30750,"vw":2.982739},{"c":3.0199,"h":3.0199,"l":2.985,"n":309,"o":2.99,"t":"2026-09-24T14:00:00Z","v":38924,"vw":3.00035},{"c":2.9906,"h":3.01,"l":2.985,"n":180,"o":3.01,"t":"2026-09-24T14:15:00Z","v":30042,"vw":3.000471},{"c":2.98,"h":3.0072,"l":2.96,"n":291,"o":3,"t":"2026-09-24T14:30:00Z","v":73474,"vw":2.983301},{"c":2.965,"h":2.985,"l":2.96,"n":205,"o":2.985,"t":"2026-09-24T14:45:00Z","v":17455,"vw":2.9721},{"c":2.96,"h":2.98,"l":2.96,"n":256,"o":2.96,"t":"2026-09-24T15:00:00Z","v":33117,"vw":2.970758},{"c":2.9499,"h":2.965,"l":2.94,"n":187,"o":2.965,"t":"2026-09-24T15:15:00Z","v":28646,"vw":2.954398},{"c":2.945,"h":2.95,"l":2.94,"n":127,"o":2.9401,"t":"2026-09-24T15:30:00Z","v":14247,"vw":2.942744},{"c":2.96,"h":2.96,"l":2.9301,"n":277,"o":2.95,"t":"2026-09-24T15:45:00Z","v":31860,"vw":2.945483},{"c":2.945,"h":2.955,"l":2.94,"n":135,"o":2.955,"t":"2026-09-24T16:00:00Z","v":11090,"vw":2.947759},{"c":2.975,"h":2.9867,"l":2.945,"n":268,"o":2.945,"t":"2026-09-24T16:15:00Z","v":52761,"vw":2.973506},{"c":2.96,"h":2.975,"l":2.955,"n":169,"o":2.975,"t":"2026-09-24T16:30:00Z","v":17187,"vw":2.964583},{"c":2.96,"h":2.96,"l":2.95,"n":53,"o":2.955,"t":"2026-09-24T16:45:00Z","v":4384,"vw":2.954306},{"c":2.96,"h":2.96,"l":2.95,"n":136,"o":2.955,"t":"2026-09-24T17:00:00Z","v":13035,"vw":2.95391},{"c":2.945,"h":2.96,"l":2.94,"n":110,"o":2.96,"t":"2026-09-24T17:15:00Z","v":20189,"vw":2.948318},{"c":2.93,"h":2.9466,"l":2.93,"n":128,"o":2.945,"t":"2026-09-24T17:30:00Z","v":11803,"vw":2.937467},{"c":2.93,"h":2.94,"l":2.93,"n":109,"o":2.94,"t":"2026-09-24T17:45:00Z","v":9995,"vw":2.933675},{"c":2.935,"h":2.94,"l":2.92,"n":160,"o":2.9301,"t":"2026-09-24T18:00:00Z","v":20540,"vw":2.930805},{"c":2.935,"h":2.94,"l":2.93,"n":92,"o":2.935,"t":"2026-09-24T18:15:00Z","v":5863,"vw":2.936001},{"c":2.92,"h":2.935,"l":2.92,"n":142,"o":2.93,"t":"2026-09-24T18:30:00Z","v":11510,"vw":2.927998},{"c":2.9201,"h":2.93,"l":2.92,"n":120,"o":2.925,"t":"2026-09-24T18:45:00Z","v":11370,"vw":2.924021},{"c":2.915,"h":2.9201,"l":2.9,"n":264,"o":2.9201,"t":"2026-09-24T19:00:00Z","v":49678,"vw":2.910281},{"c":2.925,"h":2.94,"l":2.905,"n":242,"o":2.9153,"t":"2026-09-24T19:15:00Z","v":47682,"vw":2.917773},{"c":2.92,"h":2.93,"l":2.915,"n":267,"o":2.925,"t":"2026-09-24T19:30:00Z","v":41647,"vw":2.92292},{"c":2.92,"h":2.93,"l":2.905,"n":712,"o":2.92,"t":"2026-09-24T19:45:00Z","v":104480,"vw":2.919093},{"c":3.06,"h":3.06,"l":2.91,"n":10,"o":2.91,"t":"2026-09-24T20:00:00Z","v":37493,"vw":2.910617},{"c":2.92,"h":3,"l":2.92,"n":3,"o":3,"t":"2026-09-24T20:15:00Z","v":337,"vw":2.943739},{"c":2.9609,"h":2.9609,"l":2.94,"n":3,"o":2.95,"t":"2026-09-24T21:00:00Z","v":2400,"vw":2.952004},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-24T21:30:00Z","v":4177,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-24T22:45:00Z","v":1338,"vw":2.95},{"c":3,"h":3,"l":2.95,"n":9,"o":2.95,"t":"2026-09-24T23:30:00Z","v":2197,"vw":2.968256},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-25T11:15:00Z","v":100,"vw":2.97},{"c":3.0092,"h":3.0092,"l":3.0092,"n":1,"o":3.0092,"t":"2026-09-25T11:30:00Z","v":1000,"vw":3.0092},{"c":3.0185,"h":3.0185,"l":3.0185,"n":1,"o":3.0185,"t":"2026-09-25T11:45:00Z","v":1000,"vw":3.0185},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-25T12:30:00Z","v":100,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-25T12:45:00Z","v":175,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-25T13:15:00Z","v":269,"vw":3.01},{"c":2.935,"h":2.97,"l":2.92,"n":354,"o":2.95,"t":"2026-09-25T13:30:00Z","v":73246,"vw":2.938162},{"c":2.965,"h":2.97,"l":2.92,"n":221,"o":2.935,"t":"2026-09-25T13:45:00Z","v":29863,"vw":2.932808},{"c":2.93,"h":2.965,"l":2.9001,"n":336,"o":2.965,"t":"2026-09-25T14:00:00Z","v":49158,"vw":2.924064},{"c":2.915,"h":2.93,"l":2.915,"n":196,"o":2.93,"t":"2026-09-25T14:15:00Z","v":15668,"vw":2.919174},{"c":2.925,"h":2.9299,"l":2.91,"n":133,"o":2.91,"t":"2026-09-25T14:30:00Z","v":7781,"vw":2.921871},{"c":2.9449,"h":2.95,"l":2.92,"n":231,"o":2.925,"t":"2026-09-25T14:45:00Z","v":26728,"vw":2.935905},{"c":2.95,"h":2.9599,"l":2.945,"n":203,"o":2.95,"t":"2026-09-25T15:00:00Z","v":20687,"vw":2.948962},{"c":2.945,"h":2.955,"l":2.935,"n":183,"o":2.955,"t":"2026-09-25T15:15:00Z","v":11599,"vw":2.942781},{"c":2.935,"h":2.9491,"l":2.935,"n":133,"o":2.945,"t":"2026-09-25T15:30:00Z","v":7253,"vw":2.941139},{"c":2.955,"h":2.96,"l":2.925,"n":255,"o":2.93,"t":"2026-09-25T15:45:00Z","v":17129,"vw":2.939893},{"c":2.965,"h":2.97,"l":2.95,"n":205,"o":2.955,"t":"2026-09-25T16:00:00Z","v":11564,"vw":2.960429},{"c":2.965,"h":2.97,"l":2.955,"n":204,"o":2.9688,"t":"2026-09-25T16:15:00Z","v":18343,"vw":2.961867},{"c":2.94,"h":2.96,"l":2.94,"n":245,"o":2.96,"t":"2026-09-25T16:30:00Z","v":20928,"vw":2.952409},{"c":2.93,"h":2.94,"l":2.93,"n":103,"o":2.94,"t":"2026-09-25T16:45:00Z","v":12784,"vw":2.932756},{"c":2.935,"h":2.935,"l":2.93,"n":112,"o":2.93,"t":"2026-09-25T17:00:00Z","v":7581,"vw":2.932486},{"c":2.925,"h":2.945,"l":2.925,"n":215,"o":2.935,"t":"2026-09-25T17:15:00Z","v":32941,"vw":2.936527},{"c":2.92,"h":2.9275,"l":2.92,"n":155,"o":2.925,"t":"2026-09-25T17:30:00Z","v":9346,"vw":2.924356},{"c":2.925,"h":2.9299,"l":2.92,"n":166,"o":2.92,"t":"2026-09-25T17:45:00Z","v":27483,"vw":2.926198},{"c":2.925,"h":2.93,"l":2.92,"n":134,"o":2.925,"t":"2026-09-25T18:00:00Z","v":9666,"vw":2.925205},{"c":2.9401,"h":2.95,"l":2.93,"n":221,"o":2.93,"t":"2026-09-25T18:15:00Z","v":31027,"vw":2.938289},{"c":2.985,"h":2.985,"l":2.945,"n":327,"o":2.95,"t":"2026-09-25T18:30:00Z","v":50216,"vw":2.965037},{"c":2.985,"h":2.995,"l":2.985,"n":194,"o":2.985,"t":"2026-09-25T18:45:00Z","v":14800,"vw":2.989366},{"c":3.01,"h":3.01,"l":2.9801,"n":200,"o":2.985,"t":"2026-09-25T19:00:00Z","v":17045,"vw":2.998414},{"c":2.99,"h":3.01,"l":2.99,"n":236,"o":3.005,"t":"2026-09-25T19:15:00Z","v":18415,"vw":3.001325},{"c":3.005,"h":3.005,"l":2.985,"n":304,"o":2.99,"t":"2026-09-25T19:30:00Z","v":23661,"vw":2.993394},{"c":2.97,"h":3.01,"l":2.965,"n":829,"o":3.01,"t":"2026-09-25T19:45:00Z","v":107536,"vw":2.99124},{"c":2.97,"h":2.97,"l":2.97,"n":12,"o":2.97,"t":"2026-09-25T20:00:00Z","v":78879,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-28T08:00:00Z","v":1000,"vw":2.99},{"c":2.905,"h":3.031,"l":2.88,"n":266,"o":2.97,"t":"2026-09-28T13:30:00Z","v":43582,"vw":2.913006},{"c":2.935,"h":2.935,"l":2.9,"n":236,"o":2.905,"t":"2026-09-28T13:45:00Z","v":28907,"vw":2.915214},{"c":2.96,"h":2.97,"l":2.935,"n":178,"o":2.935,"t":"2026-09-28T14:00:00Z","v":32088,"vw":2.957615},{"c":2.99,"h":2.99,"l":2.96,"n":188,"o":2.96,"t":"2026-09-28T14:15:00Z","v":18139,"vw":2.981724},{"c":2.99,"h":3,"l":2.9877,"n":124,"o":2.9877,"t":"2026-09-28T14:30:00Z","v":14029,"vw":2.990378},{"c":3.015,"h":3.0396,"l":2.96,"n":362,"o":2.98,"t":"2026-09-28T14:45:00Z","v":68273,"vw":3.001874},{"c":3.03,"h":3.03,"l":3.015,"n":149,"o":3.015,"t":"2026-09-28T15:00:00Z","v":29675,"vw":3.021076},{"c":3.025,"h":3.03,"l":3.02,"n":133,"o":3.03,"t":"2026-09-28T15:15:00Z","v":17756,"vw":3.023231},{"c":3.005,"h":3.02,"l":3,"n":198,"o":3.02,"t":"2026-09-28T15:30:00Z","v":28681,"vw":3.009038},{"c":3.005,"h":3.005,"l":2.995,"n":62,"o":3,"t":"2026-09-28T15:45:00Z","v":4852,"vw":2.999403},{"c":2.995,"h":3.01,"l":2.99,"n":102,"o":3.005,"t":"2026-09-28T16:00:00Z","v":8178,"vw":2.999704},{"c":3.02,"h":3.025,"l":2.985,"n":161,"o":2.99,"t":"2026-09-28T16:15:00Z","v":17359,"vw":3.002715},{"c":3.005,"h":3.015,"l":3,"n":55,"o":3.015,"t":"2026-09-28T16:30:00Z","v":4213,"vw":3.008997},{"c":2.995,"h":3.005,"l":2.99,"n":93,"o":3.005,"t":"2026-09-28T16:45:00Z","v":11118,"vw":2.999411},{"c":3.04,"h":3.04,"l":2.995,"n":138,"o":2.9999,"t":"2026-09-28T17:00:00Z","v":8330,"vw":3.008881},{"c":3.01,"h":3.03,"l":3.01,"n":106,"o":3.03,"t":"2026-09-28T17:15:00Z","v":9313,"vw":3.023634},{"c":3.015,"h":3.02,"l":3,"n":115,"o":3.0123,"t":"2026-09-28T17:30:00Z","v":7310,"vw":3.011138},{"c":3,"h":3.015,"l":3,"n":82,"o":3.01,"t":"2026-09-28T17:45:00Z","v":5380,"vw":3.010938},{"c":2.99,"h":3.005,"l":2.99,"n":51,"o":3,"t":"2026-09-28T18:00:00Z","v":4177,"vw":2.99943},{"c":2.99,"h":2.995,"l":2.99,"n":43,"o":2.995,"t":"2026-09-28T18:15:00Z","v":2390,"vw":2.994005},{"c":2.995,"h":2.995,"l":2.98,"n":124,"o":2.995,"t":"2026-09-28T18:30:00Z","v":14391,"vw":2.98955},{"c":2.985,"h":2.995,"l":2.985,"n":76,"o":2.995,"t":"2026-09-28T18:45:00Z","v":4637,"vw":2.990323},{"c":2.97,"h":2.985,"l":2.9632,"n":162,"o":2.985,"t":"2026-09-28T19:00:00Z","v":16879,"vw":2.97086},{"c":2.9656,"h":2.97,"l":2.965,"n":87,"o":2.965,"t":"2026-09-28T19:15:00Z","v":6866,"vw":2.965937},{"c":2.94,"h":2.985,"l":2.94,"n":303,"o":2.965,"t":"2026-09-28T19:30:00Z","v":47400,"vw":2.968335},{"c":2.93,"h":2.95,"l":2.93,"n":566,"o":2.94,"t":"2026-09-28T19:45:00Z","v":80342,"vw":2.94018},{"c":2.9378,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-09-28T20:00:00Z","v":55354,"vw":2.930075},{"c":2.9321,"h":2.9321,"l":2.9321,"n":1,"o":2.9321,"t":"2026-09-28T21:00:00Z","v":900,"vw":2.9321},{"c":2.9386,"h":2.9386,"l":2.9386,"n":1,"o":2.9386,"t":"2026-09-28T22:30:00Z","v":1000,"vw":2.9386},{"c":2.9377,"h":2.9377,"l":2.9377,"n":1,"o":2.9377,"t":"2026-09-28T23:00:00Z","v":200,"vw":2.9377},{"c":2.902,"h":2.9921,"l":2.895,"n":221,"o":2.94,"t":"2026-09-29T13:30:00Z","v":29575,"vw":2.924286},{"c":2.895,"h":2.92,"l":2.8901,"n":242,"o":2.91,"t":"2026-09-29T13:45:00Z","v":50241,"vw":2.903674},{"c":2.9195,"h":2.9195,"l":2.895,"n":197,"o":2.9,"t":"2026-09-29T14:00:00Z","v":24181,"vw":2.906069},{"c":2.92,"h":2.93,"l":2.9,"n":182,"o":2.915,"t":"2026-09-29T14:15:00Z","v":17287,"vw":2.916262},{"c":2.915,"h":2.93,"l":2.915,"n":176,"o":2.9291,"t":"2026-09-29T14:30:00Z","v":28785,"vw":2.922808},{"c":2.905,"h":2.915,"l":2.9,"n":92,"o":2.915,"t":"2026-09-29T14:45:00Z","v":10706,"vw":2.908643},{"c":2.89,"h":2.91,"l":2.8675,"n":407,"o":2.91,"t":"2026-09-29T15:00:00Z","v":66290,"vw":2.881302},{"c":2.885,"h":2.9,"l":2.88,"n":129,"o":2.89,"t":"2026-09-29T15:15:00Z","v":20274,"vw":2.893158},{"c":2.895,"h":2.895,"l":2.875,"n":171,"o":2.885,"t":"2026-09-29T15:30:00Z","v":22802,"vw":2.886595},{"c":2.89,"h":2.9,"l":2.885,"n":147,"o":2.895,"t":"2026-09-29T15:45:00Z","v":14806,"vw":2.888005},{"c":2.8735,"h":2.89,"l":2.8735,"n":77,"o":2.88,"t":"2026-09-29T16:00:00Z","v":5684,"vw":2.876901},{"c":2.88,"h":2.88,"l":2.86,"n":247,"o":2.87,"t":"2026-09-29T16:15:00Z","v":33508,"vw":2.872431},{"c":2.875,"h":2.88,"l":2.875,"n":92,"o":2.875,"t":"2026-09-29T16:30:00Z","v":4371,"vw":2.876752},{"c":2.865,"h":2.88,"l":2.86,"n":159,"o":2.875,"t":"2026-09-29T16:45:00Z","v":16704,"vw":2.865151},{"c":2.855,"h":2.88,"l":2.8501,"n":366,"o":2.865,"t":"2026-09-29T17:00:00Z","v":38393,"vw":2.867449},{"c":2.8636,"h":2.87,"l":2.851,"n":151,"o":2.855,"t":"2026-09-29T17:15:00Z","v":24945,"vw":2.859279},{"c":2.86,"h":2.86,"l":2.8502,"n":105,"o":2.86,"t":"2026-09-29T17:30:00Z","v":17951,"vw":2.8555},{"c":2.855,"h":2.87,"l":2.855,"n":194,"o":2.8599,"t":"2026-09-29T17:45:00Z","v":20744,"vw":2.860578},{"c":2.855,"h":2.865,"l":2.8501,"n":128,"o":2.86,"t":"2026-09-29T18:00:00Z","v":11048,"vw":2.859103},{"c":2.855,"h":2.86,"l":2.85,"n":133,"o":2.855,"t":"2026-09-29T18:15:00Z","v":14874,"vw":2.853375},{"c":2.865,"h":2.87,"l":2.8548,"n":148,"o":2.855,"t":"2026-09-29T18:30:00Z","v":13287,"vw":2.858023},{"c":2.8718,"h":2.88,"l":2.8609,"n":168,"o":2.865,"t":"2026-09-29T18:45:00Z","v":24300,"vw":2.868268},{"c":2.865,"h":2.88,"l":2.855,"n":258,"o":2.8702,"t":"2026-09-29T19:00:00Z","v":31499,"vw":2.865595},{"c":2.865,"h":2.87,"l":2.865,"n":208,"o":2.8699,"t":"2026-09-29T19:15:00Z","v":20889,"vw":2.866911},{"c":2.87,"h":2.87,"l":2.86,"n":277,"o":2.865,"t":"2026-09-29T19:30:00Z","v":26613,"vw":2.865817},{"c":2.88,"h":2.89,"l":2.86,"n":755,"o":2.865,"t":"2026-09-29T19:45:00Z","v":112924,"vw":2.871025},{"c":2.89,"h":2.89,"l":2.88,"n":9,"o":2.88,"t":"2026-09-29T20:00:00Z","v":84813,"vw":2.881017},{"c":2.8517,"h":2.8517,"l":2.8517,"n":1,"o":2.8517,"t":"2026-09-29T20:45:00Z","v":15001,"vw":2.8517},{"c":2.885,"h":2.91,"l":2.8501,"n":201,"o":2.9,"t":"2026-09-30T13:30:00Z","v":46319,"vw":2.8796},{"c":2.905,"h":2.92,"l":2.865,"n":529,"o":2.89,"t":"2026-09-30T13:45:00Z","v":126819,"vw":2.900046},{"c":2.93,"h":2.94,"l":2.91,"n":528,"o":2.91,"t":"2026-09-30T14:00:00Z","v":77640,"vw":2.934844},{"c":2.905,"h":2.935,"l":2.905,"n":292,"o":2.925,"t":"2026-09-30T14:15:00Z","v":29912,"vw":2.920687},{"c":2.905,"h":2.91,"l":2.885,"n":179,"o":2.905,"t":"2026-09-30T14:30:00Z","v":17737,"vw":2.898464},{"c":2.95,"h":2.95,"l":2.905,"n":187,"o":2.9056,"t":"2026-09-30T14:45:00Z","v":22802,"vw":2.929281},{"c":2.96,"h":2.96,"l":2.945,"n":148,"o":2.945,"t":"2026-09-30T15:00:00Z","v":13524,"vw":2.953073},{"c":2.965,"h":2.97,"l":2.945,"n":159,"o":2.96,"t":"2026-09-30T15:15:00Z","v":15960,"vw":2.954238},{"c":2.965,"h":2.995,"l":2.965,"n":191,"o":2.965,"t":"2026-09-30T15:30:00Z","v":18204,"vw":2.980543},{"c":2.945,"h":2.96,"l":2.94,"n":108,"o":2.96,"t":"2026-09-30T15:45:00Z","v":15282,"vw":2.950596},{"c":2.95,"h":2.955,"l":2.945,"n":110,"o":2.95,"t":"2026-09-30T16:00:00Z","v":12954,"vw":2.950624},{"c":2.97,"h":2.97,"l":2.9431,"n":114,"o":2.945,"t":"2026-09-30T16:15:00Z","v":12347,"vw":2.954221},{"c":2.975,"h":2.98,"l":2.965,"n":134,"o":2.965,"t":"2026-09-30T16:30:00Z","v":9407,"vw":2.969411},{"c":2.965,"h":2.98,"l":2.965,"n":173,"o":2.975,"t":"2026-09-30T16:45:00Z","v":12624,"vw":2.97153},{"c":2.955,"h":2.97,"l":2.955,"n":158,"o":2.965,"t":"2026-09-30T17:00:00Z","v":11172,"vw":2.961116},{"c":2.945,"h":2.95,"l":2.93,"n":178,"o":2.95,"t":"2026-09-30T17:15:00Z","v":16044,"vw":2.942569},{"c":2.95,"h":2.95,"l":2.94,"n":50,"o":2.945,"t":"2026-09-30T17:30:00Z","v":2943,"vw":2.945197},{"c":2.955,"h":2.965,"l":2.945,"n":143,"o":2.95,"t":"2026-09-30T17:45:00Z","v":11311,"vw":2.955694},{"c":2.96,"h":2.97,"l":2.955,"n":151,"o":2.955,"t":"2026-09-30T18:00:00Z","v":12029,"vw":2.959521},{"c":2.95,"h":2.965,"l":2.95,"n":157,"o":2.96,"t":"2026-09-30T18:15:00Z","v":14931,"vw":2.957904},{"c":2.96,"h":2.96,"l":2.945,"n":84,"o":2.955,"t":"2026-09-30T18:30:00Z","v":7218,"vw":2.951145},{"c":2.965,"h":2.98,"l":2.955,"n":172,"o":2.96,"t":"2026-09-30T18:45:00Z","v":18248,"vw":2.967648},{"c":2.945,"h":2.965,"l":2.945,"n":119,"o":2.9602,"t":"2026-09-30T19:00:00Z","v":15837,"vw":2.95528},{"c":2.935,"h":2.95,"l":2.935,"n":128,"o":2.94,"t":"2026-09-30T19:15:00Z","v":12010,"vw":2.941114},{"c":2.915,"h":2.94,"l":2.9,"n":259,"o":2.935,"t":"2026-09-30T19:30:00Z","v":33047,"vw":2.919212},{"c":2.9,"h":2.92,"l":2.895,"n":559,"o":2.92,"t":"2026-09-30T19:45:00Z","v":63855,"vw":2.906895},{"c":2.86,"h":2.91,"l":2.86,"n":13,"o":2.9,"t":"2026-09-30T20:00:00Z","v":66597,"vw":2.901259},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-01T13:15:00Z","v":195,"vw":2.91},{"c":2.87,"h":2.9,"l":2.8601,"n":168,"o":2.9,"t":"2026-10-01T13:30:00Z","v":41498,"vw":2.889753},{"c":2.8679,"h":2.875,"l":2.84,"n":199,"o":2.875,"t":"2026-10-01T13:45:00Z","v":44373,"vw":2.857489},{"c":2.885,"h":2.905,"l":2.825,"n":385,"o":2.85,"t":"2026-10-01T14:00:00Z","v":44628,"vw":2.862075},{"c":2.885,"h":2.895,"l":2.875,"n":176,"o":2.88,"t":"2026-10-01T14:15:00Z","v":16531,"vw":2.885139},{"c":2.87,"h":2.885,"l":2.865,"n":177,"o":2.885,"t":"2026-10-01T14:30:00Z","v":14521,"vw":2.876313},{"c":2.865,"h":2.885,"l":2.86,"n":114,"o":2.88,"t":"2026-10-01T14:45:00Z","v":6455,"vw":2.872496},{"c":2.855,"h":2.865,"l":2.85,"n":104,"o":2.865,"t":"2026-10-01T15:00:00Z","v":7766,"vw":2.858795},{"c":2.86,"h":2.865,"l":2.845,"n":172,"o":2.85,"t":"2026-10-01T15:15:00Z","v":12943,"vw":2.854372},{"c":2.84,"h":2.865,"l":2.84,"n":167,"o":2.86,"t":"2026-10-01T15:30:00Z","v":13278,"vw":2.855658},{"c":2.845,"h":2.85,"l":2.84,"n":135,"o":2.84,"t":"2026-10-01T15:45:00Z","v":12128,"vw":2.844597},{"c":2.865,"h":2.875,"l":2.845,"n":241,"o":2.85,"t":"2026-10-01T16:00:00Z","v":25747,"vw":2.864809},{"c":2.865,"h":2.875,"l":2.8601,"n":144,"o":2.87,"t":"2026-10-01T16:15:00Z","v":13312,"vw":2.871272},{"c":2.87,"h":2.88,"l":2.865,"n":210,"o":2.87,"t":"2026-10-01T16:30:00Z","v":13270,"vw":2.872636},{"c":2.865,"h":2.88,"l":2.86,"n":211,"o":2.8658,"t":"2026-10-01T16:45:00Z","v":32083,"vw":2.873633},{"c":2.875,"h":2.88,"l":2.865,"n":120,"o":2.865,"t":"2026-10-01T17:00:00Z","v":6479,"vw":2.873574},{"c":2.895,"h":2.895,"l":2.875,"n":160,"o":2.875,"t":"2026-10-01T17:15:00Z","v":12780,"vw":2.882453},{"c":2.89,"h":2.91,"l":2.8801,"n":204,"o":2.895,"t":"2026-10-01T17:30:00Z","v":17469,"vw":2.890876},{"c":2.875,"h":2.8899,"l":2.87,"n":145,"o":2.88,"t":"2026-10-01T17:45:00Z","v":11860,"vw":2.87502},{"c":2.8799,"h":2.88,"l":2.86,"n":181,"o":2.875,"t":"2026-10-01T18:00:00Z","v":12946,"vw":2.870979},{"c":2.8702,"h":2.8899,"l":2.8702,"n":202,"o":2.875,"t":"2026-10-01T18:15:00Z","v":19850,"vw":2.878263},{"c":2.86,"h":2.8721,"l":2.86,"n":138,"o":2.8721,"t":"2026-10-01T18:30:00Z","v":21863,"vw":2.867919},{"c":2.845,"h":2.861,"l":2.84,"n":152,"o":2.861,"t":"2026-10-01T18:45:00Z","v":11894,"vw":2.853103},{"c":2.83,"h":2.85,"l":2.83,"n":120,"o":2.845,"t":"2026-10-01T19:00:00Z","v":18445,"vw":2.840429},{"c":2.825,"h":2.845,"l":2.825,"n":292,"o":2.83,"t":"2026-10-01T19:15:00Z","v":30197,"vw":2.834808},{"c":2.855,"h":2.86,"l":2.825,"n":410,"o":2.825,"t":"2026-10-01T19:30:00Z","v":53721,"vw":2.840675},{"c":2.855,"h":2.865,"l":2.84,"n":1134,"o":2.855,"t":"2026-10-01T19:45:00Z","v":120664,"vw":2.852802},{"c":2.85,"h":2.87,"l":2.85,"n":9,"o":2.85,"t":"2026-10-01T20:00:00Z","v":62341,"vw":2.852628},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-01T21:15:00Z","v":200,"vw":2.88},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-02T12:30:00Z","v":100,"vw":2.91},{"c":3.0842,"h":3.0842,"l":3.0842,"n":2,"o":3.0842,"t":"2026-10-02T13:00:00Z","v":225,"vw":3.0842},{"c":2.88,"h":2.91,"l":2.83,"n":8,"o":2.9,"t":"2026-10-02T13:15:00Z","v":4100,"vw":2.882439},{"c":2.85,"h":2.94,"l":2.85,"n":180,"o":2.86,"t":"2026-10-02T13:30:00Z","v":54667,"vw":2.892527},{"c":2.845,"h":2.86,"l":2.84,"n":181,"o":2.855,"t":"2026-10-02T13:45:00Z","v":25907,"vw":2.847886},{"c":2.855,"h":2.86,"l":2.845,"n":235,"o":2.845,"t":"2026-10-02T14:00:00Z","v":23504,"vw":2.849623},{"c":2.855,"h":2.87,"l":2.8501,"n":110,"o":2.86,"t":"2026-10-02T14:15:00Z","v":12938,"vw":2.858309},{"c":2.855,"h":2.875,"l":2.851,"n":141,"o":2.855,"t":"2026-10-02T14:30:00Z","v":13157,"vw":2.864147},{"c":2.845,"h":2.86,"l":2.84,"n":79,"o":2.8545,"t":"2026-10-02T14:45:00Z","v":6738,"vw":2.84948},{"c":2.795,"h":2.845,"l":2.79,"n":360,"o":2.845,"t":"2026-10-02T15:00:00Z","v":41967,"vw":2.814556},{"c":2.78,"h":2.81,"l":2.7601,"n":359,"o":2.795,"t":"2026-10-02T15:15:00Z","v":80363,"vw":2.787392},{"c":2.755,"h":2.785,"l":2.75,"n":207,"o":2.775,"t":"2026-10-02T15:30:00Z","v":15158,"vw":2.771779},{"c":2.7399,"h":2.76,"l":2.73,"n":248,"o":2.755,"t":"2026-10-02T15:45:00Z","v":24464,"vw":2.743464},{"c":2.755,"h":2.76,"l":2.735,"n":268,"o":2.735,"t":"2026-10-02T16:00:00Z","v":29663,"vw":2.746041},{"c":2.745,"h":2.765,"l":2.745,"n":142,"o":2.755,"t":"2026-10-02T16:15:00Z","v":9356,"vw":2.75421},{"c":2.755,"h":2.76,"l":2.745,"n":102,"o":2.745,"t":"2026-10-02T16:30:00Z","v":7139,"vw":2.749414},{"c":2.76,"h":2.76,"l":2.75,"n":59,"o":2.755,"t":"2026-10-02T16:45:00Z","v":5902,"vw":2.755368},{"c":2.745,"h":2.76,"l":2.74,"n":111,"o":2.755,"t":"2026-10-02T17:00:00Z","v":9756,"vw":2.749179},{"c":2.735,"h":2.75,"l":2.735,"n":96,"o":2.745,"t":"2026-10-02T17:15:00Z","v":11615,"vw":2.739265},{"c":2.745,"h":2.75,"l":2.73,"n":275,"o":2.73,"t":"2026-10-02T17:30:00Z","v":31108,"vw":2.740706},{"c":2.76,"h":2.76,"l":2.7499,"n":76,"o":2.75,"t":"2026-10-02T17:45:00Z","v":10088,"vw":2.755292},{"c":2.755,"h":2.7599,"l":2.74,"n":163,"o":2.755,"t":"2026-10-02T18:00:00Z","v":18703,"vw":2.749538},{"c":2.74,"h":2.755,"l":2.74,"n":146,"o":2.755,"t":"2026-10-02T18:15:00Z","v":13678,"vw":2.75008},{"c":2.7499,"h":2.75,"l":2.74,"n":141,"o":2.74,"t":"2026-10-02T18:30:00Z","v":19019,"vw":2.744993},{"c":2.749,"h":2.75,"l":2.74,"n":142,"o":2.745,"t":"2026-10-02T18:45:00Z","v":17173,"vw":2.746479},{"c":2.74,"h":2.75,"l":2.735,"n":235,"o":2.745,"t":"2026-10-02T19:00:00Z","v":19590,"vw":2.741403},{"c":2.73,"h":2.745,"l":2.73,"n":140,"o":2.745,"t":"2026-10-02T19:15:00Z","v":11142,"vw":2.738613},{"c":2.745,"h":2.75,"l":2.725,"n":334,"o":2.73,"t":"2026-10-02T19:30:00Z","v":44002,"vw":2.7371},{"c":2.735,"h":2.755,"l":2.735,"n":660,"o":2.745,"t":"2026-10-02T19:45:00Z","v":82221,"vw":2.747055},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-02T20:00:00Z","v":59049,"vw":2.74},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-02T22:15:00Z","v":500,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-02T22:30:00Z","v":300,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-05T08:00:00Z","v":2000,"vw":2.78},{"c":2.79,"h":2.86,"l":2.74,"n":216,"o":2.86,"t":"2026-10-05T13:30:00Z","v":29689,"vw":2.765164},{"c":2.765,"h":2.8,"l":2.76,"n":177,"o":2.79,"t":"2026-10-05T13:45:00Z","v":21038,"vw":2.783077},{"c":2.77,"h":2.79,"l":2.765,"n":118,"o":2.765,"t":"2026-10-05T14:00:00Z","v":11953,"vw":2.77466},{"c":2.755,"h":2.775,"l":2.73,"n":310,"o":2.765,"t":"2026-10-05T14:15:00Z","v":68544,"vw":2.751392},{"c":2.73,"h":2.755,"l":2.72,"n":216,"o":2.755,"t":"2026-10-05T14:30:00Z","v":23683,"vw":2.73067},{"c":2.731,"h":2.735,"l":2.71,"n":139,"o":2.735,"t":"2026-10-05T14:45:00Z","v":21500,"vw":2.724384},{"c":2.725,"h":2.73,"l":2.72,"n":60,"o":2.73,"t":"2026-10-05T15:00:00Z","v":10212,"vw":2.725392},{"c":2.725,"h":2.73,"l":2.72,"n":91,"o":2.72,"t":"2026-10-05T15:15:00Z","v":12023,"vw":2.723954},{"c":2.72,"h":2.7299,"l":2.72,"n":79,"o":2.725,"t":"2026-10-05T15:30:00Z","v":8575,"vw":2.721806},{"c":2.725,"h":2.7268,"l":2.715,"n":110,"o":2.72,"t":"2026-10-05T15:45:00Z","v":12792,"vw":2.722491},{"c":2.7379,"h":2.7379,"l":2.72,"n":101,"o":2.725,"t":"2026-10-05T16:00:00Z","v":12096,"vw":2.727076},{"c":2.765,"h":2.765,"l":2.735,"n":139,"o":2.7381,"t":"2026-10-05T16:15:00Z","v":17683,"vw":2.745053},{"c":2.755,"h":2.765,"l":2.7501,"n":43,"o":2.765,"t":"2026-10-05T16:30:00Z","v":3775,"vw":2.758678},{"c":2.755,"h":2.76,"l":2.75,"n":69,"o":2.7599,"t":"2026-10-05T16:45:00Z","v":9072,"vw":2.755943},{"c":2.74,"h":2.755,"l":2.74,"n":108,"o":2.75,"t":"2026-10-05T17:00:00Z","v":9943,"vw":2.748032},{"c":2.735,"h":2.765,"l":2.735,"n":229,"o":2.745,"t":"2026-10-05T17:15:00Z","v":33822,"vw":2.748991},{"c":2.725,"h":2.74,"l":2.72,"n":145,"o":2.73,"t":"2026-10-05T17:30:00Z","v":18642,"vw":2.727104},{"c":2.72,"h":2.7298,"l":2.72,"n":93,"o":2.725,"t":"2026-10-05T17:45:00Z","v":9517,"vw":2.725194},{"c":2.715,"h":2.725,"l":2.71,"n":150,"o":2.72,"t":"2026-10-05T18:00:00Z","v":12932,"vw":2.718969},{"c":2.715,"h":2.72,"l":2.71,"n":121,"o":2.715,"t":"2026-10-05T18:15:00Z","v":14433,"vw":2.715258},{"c":2.715,"h":2.72,"l":2.71,"n":151,"o":2.715,"t":"2026-10-05T18:30:00Z","v":13649,"vw":2.715243},{"c":2.715,"h":2.72,"l":2.71,"n":124,"o":2.71,"t":"2026-10-05T18:45:00Z","v":17199,"vw":2.714073},{"c":2.715,"h":2.72,"l":2.71,"n":173,"o":2.715,"t":"2026-10-05T19:00:00Z","v":16677,"vw":2.713997},{"c":2.705,"h":2.7175,"l":2.7,"n":370,"o":2.71,"t":"2026-10-05T19:15:00Z","v":62993,"vw":2.709618},{"c":2.695,"h":2.7,"l":2.67,"n":578,"o":2.7,"t":"2026-10-05T19:30:00Z","v":117665,"vw":2.682033},{"c":2.715,"h":2.74,"l":2.695,"n":923,"o":2.695,"t":"2026-10-05T19:45:00Z","v":121107,"vw":2.719688},{"c":2.72,"h":2.74,"l":2.72,"n":11,"o":2.72,"t":"2026-10-05T20:00:00Z","v":77536,"vw":2.72012},{"c":2.6705,"h":2.6705,"l":2.6705,"n":3,"o":2.6705,"t":"2026-10-05T20:15:00Z","v":2000,"vw":2.6705},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-05T23:00:00Z","v":900,"vw":2.75},{"c":2.8,"h":2.81,"l":2.75,"n":273,"o":2.75,"t":"2026-10-06T13:30:00Z","v":46348,"vw":2.781978},{"c":2.79,"h":2.8,"l":2.75,"n":239,"o":2.7934,"t":"2026-10-06T13:45:00Z","v":43526,"vw":2.771209},{"c":2.79,"h":2.81,"l":2.78,"n":150,"o":2.78,"t":"2026-10-06T14:00:00Z","v":14434,"vw":2.798892},{"c":2.795,"h":2.8,"l":2.78,"n":100,"o":2.785,"t":"2026-10-06T14:15:00Z","v":8143,"vw":2.788856},{"c":2.79,"h":2.8,"l":2.785,"n":78,"o":2.8,"t":"2026-10-06T14:30:00Z","v":14139,"vw":2.788615},{"c":2.805,"h":2.805,"l":2.795,"n":144,"o":2.795,"t":"2026-10-06T14:45:00Z","v":14140,"vw":2.799694},{"c":2.8,"h":2.81,"l":2.795,"n":78,"o":2.805,"t":"2026-10-06T15:00:00Z","v":7013,"vw":2.800109},{"c":2.795,"h":2.805,"l":2.795,"n":135,"o":2.795,"t":"2026-10-06T15:15:00Z","v":11443,"vw":2.799648},{"c":2.785,"h":2.795,"l":2.785,"n":58,"o":2.795,"t":"2026-10-06T15:30:00Z","v":7728,"vw":2.788204},{"c":2.785,"h":2.79,"l":2.78,"n":41,"o":2.79,"t":"2026-10-06T15:45:00Z","v":4909,"vw":2.783358},{"c":2.795,"h":2.795,"l":2.775,"n":134,"o":2.785,"t":"2026-10-06T16:00:00Z","v":12769,"vw":2.782775},{"c":2.775,"h":2.79,"l":2.765,"n":119,"o":2.79,"t":"2026-10-06T16:15:00Z","v":13214,"vw":2.778371},{"c":2.775,"h":2.78,"l":2.77,"n":52,"o":2.775,"t":"2026-10-06T16:30:00Z","v":3442,"vw":2.773346},{"c":2.765,"h":2.775,"l":2.76,"n":89,"o":2.77,"t":"2026-10-06T16:45:00Z","v":6691,"vw":2.76669},{"c":2.755,"h":2.765,"l":2.755,"n":108,"o":2.7608,"t":"2026-10-06T17:00:00Z","v":11479,"vw":2.758744},{"c":2.765,"h":2.765,"l":2.745,"n":169,"o":2.755,"t":"2026-10-06T17:15:00Z","v":19112,"vw":2.755395},{"c":2.765,"h":2.765,"l":2.76,"n":41,"o":2.76,"t":"2026-10-06T17:30:00Z","v":14796,"vw":2.762978},{"c":2.775,"h":2.775,"l":2.76,"n":120,"o":2.765,"t":"2026-10-06T17:45:00Z","v":9031,"vw":2.76769},{"c":2.77,"h":2.78,"l":2.77,"n":67,"o":2.775,"t":"2026-10-06T18:00:00Z","v":4526,"vw":2.773513},{"c":2.76,"h":2.775,"l":2.76,"n":90,"o":2.775,"t":"2026-10-06T18:15:00Z","v":6034,"vw":2.768622},{"c":2.755,"h":2.7669,"l":2.755,"n":125,"o":2.76,"t":"2026-10-06T18:30:00Z","v":10589,"vw":2.76293},{"c":2.755,"h":2.76,"l":2.755,"n":109,"o":2.755,"t":"2026-10-06T18:45:00Z","v":4576,"vw":2.756679},{"c":2.745,"h":2.76,"l":2.745,"n":108,"o":2.755,"t":"2026-10-06T19:00:00Z","v":8669,"vw":2.750148},{"c":2.72,"h":2.745,"l":2.715,"n":156,"o":2.745,"t":"2026-10-06T19:15:00Z","v":15361,"vw":2.73056},{"c":2.725,"h":2.725,"l":2.71,"n":208,"o":2.72,"t":"2026-10-06T19:30:00Z","v":17508,"vw":2.719132},{"c":2.74,"h":2.74,"l":2.71,"n":728,"o":2.721,"t":"2026-10-06T19:45:00Z","v":70867,"vw":2.723227},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-06T20:00:00Z","v":35690,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T11:00:00Z","v":1000,"vw":2.74},{"c":2.814,"h":2.82,"l":2.77,"n":19,"o":2.82,"t":"2026-10-07T11:30:00Z","v":14100,"vw":2.816399},{"c":2.799,"h":2.8,"l":2.799,"n":2,"o":2.8,"t":"2026-10-07T12:15:00Z","v":200,"vw":2.7995},{"c":2.72,"h":2.7988,"l":2.72,"n":4,"o":2.7988,"t":"2026-10-07T13:15:00Z","v":1102,"vw":2.791636},{"c":2.72,"h":2.74,"l":2.6804,"n":223,"o":2.7,"t":"2026-10-07T13:30:00Z","v":51399,"vw":2.705579},{"c":2.79,"h":2.8,"l":2.73,"n":136,"o":2.73,"t":"2026-10-07T13:45:00Z","v":38671,"vw":2.779824},{"c":2.8008,"h":2.82,"l":2.785,"n":223,"o":2.785,"t":"2026-10-07T14:00:00Z","v":37657,"vw":2.803825},{"c":2.805,"h":2.815,"l":2.8001,"n":79,"o":2.8088,"t":"2026-10-07T14:15:00Z","v":10900,"vw":2.806037},{"c":2.835,"h":2.84,"l":2.805,"n":92,"o":2.805,"t":"2026-10-07T14:30:00Z","v":10215,"vw":2.820356},{"c":2.84,"h":2.855,"l":2.8313,"n":152,"o":2.835,"t":"2026-10-07T14:45:00Z","v":24375,"vw":2.842368},{"c":2.835,"h":2.84,"l":2.815,"n":91,"o":2.84,"t":"2026-10-07T15:00:00Z","v":9096,"vw":2.825715},{"c":2.82,"h":2.84,"l":2.815,"n":94,"o":2.84,"t":"2026-10-07T15:15:00Z","v":9546,"vw":2.825809},{"c":2.83,"h":2.835,"l":2.82,"n":106,"o":2.82,"t":"2026-10-07T15:30:00Z","v":9684,"vw":2.82786},{"c":2.8288,"h":2.835,"l":2.825,"n":109,"o":2.825,"t":"2026-10-07T15:45:00Z","v":6396,"vw":2.829743},{"c":2.825,"h":2.83,"l":2.815,"n":63,"o":2.8201,"t":"2026-10-07T16:00:00Z","v":9118,"vw":2.819879},{"c":2.84,"h":2.84,"l":2.825,"n":35,"o":2.825,"t":"2026-10-07T16:15:00Z","v":2840,"vw":2.830623},{"c":2.825,"h":2.835,"l":2.82,"n":37,"o":2.835,"t":"2026-10-07T16:30:00Z","v":4773,"vw":2.82656},{"c":2.83,"h":2.83,"l":2.82,"n":34,"o":2.8201,"t":"2026-10-07T16:45:00Z","v":3406,"vw":2.823045},{"c":2.835,"h":2.84,"l":2.82,"n":92,"o":2.825,"t":"2026-10-07T17:00:00Z","v":6919,"vw":2.828664},{"c":2.825,"h":2.83,"l":2.82,"n":194,"o":2.83,"t":"2026-10-07T17:15:00Z","v":19484,"vw":2.822461},{"c":2.83,"h":2.83,"l":2.815,"n":116,"o":2.82,"t":"2026-10-07T17:30:00Z","v":5545,"vw":2.820624},{"c":2.825,"h":2.84,"l":2.825,"n":110,"o":2.83,"t":"2026-10-07T17:45:00Z","v":5872,"vw":2.831387},{"c":2.825,"h":2.84,"l":2.825,"n":90,"o":2.825,"t":"2026-10-07T18:00:00Z","v":7669,"vw":2.830389},{"c":2.83,"h":2.83,"l":2.82,"n":42,"o":2.825,"t":"2026-10-07T18:15:00Z","v":5978,"vw":2.821713},{"c":2.83,"h":2.83,"l":2.825,"n":51,"o":2.83,"t":"2026-10-07T18:30:00Z","v":5696,"vw":2.829687},{"c":2.8201,"h":2.83,"l":2.8201,"n":59,"o":2.83,"t":"2026-10-07T18:45:00Z","v":3375,"vw":2.825806},{"c":2.83,"h":2.845,"l":2.825,"n":261,"o":2.825,"t":"2026-10-07T19:00:00Z","v":40386,"vw":2.836079},{"c":2.815,"h":2.84,"l":2.815,"n":241,"o":2.83,"t":"2026-10-07T19:15:00Z","v":32134,"vw":2.825712},{"c":2.81,"h":2.815,"l":2.805,"n":98,"o":2.815,"t":"2026-10-07T19:30:00Z","v":8314,"vw":2.809728},{"c":2.81,"h":2.81,"l":2.79,"n":529,"o":2.808,"t":"2026-10-07T19:45:00Z","v":52063,"vw":2.798943},{"c":2.79,"h":2.79,"l":2.79,"n":9,"o":2.79,"t":"2026-10-07T20:00:00Z","v":53729,"vw":2.79},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-07T20:15:00Z","v":134,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-08T11:15:00Z","v":100,"vw":2.8},{"c":2.735,"h":2.77,"l":2.725,"n":123,"o":2.77,"t":"2026-10-08T13:30:00Z","v":21750,"vw":2.744218},{"c":2.69,"h":2.74,"l":2.69,"n":191,"o":2.735,"t":"2026-10-08T13:45:00Z","v":34701,"vw":2.724456},{"c":2.69,"h":2.71,"l":2.68,"n":147,"o":2.695,"t":"2026-10-08T14:00:00Z","v":14948,"vw":2.692932},{"c":2.67,"h":2.7,"l":2.67,"n":61,"o":2.695,"t":"2026-10-08T14:15:00Z","v":5672,"vw":2.683337},{"c":2.68,"h":2.6999,"l":2.67,"n":129,"o":2.68,"t":"2026-10-08T14:30:00Z","v":16874,"vw":2.683052},{"c":2.6712,"h":2.6862,"l":2.67,"n":115,"o":2.68,"t":"2026-10-08T14:45:00Z","v":15032,"vw":2.679153},{"c":2.655,"h":2.68,"l":2.65,"n":109,"o":2.67,"t":"2026-10-08T15:00:00Z","v":16326,"vw":2.667255},{"c":2.67,"h":2.67,"l":2.64,"n":248,"o":2.65,"t":"2026-10-08T15:15:00Z","v":40712,"vw":2.651905},{"c":2.65,"h":2.67,"l":2.65,"n":169,"o":2.66,"t":"2026-10-08T15:30:00Z","v":18977,"vw":2.66082},{"c":2.655,"h":2.6688,"l":2.65,"n":108,"o":2.66,"t":"2026-10-08T15:45:00Z","v":11780,"vw":2.658891},{"c":2.65,"h":2.66,"l":2.645,"n":125,"o":2.65,"t":"2026-10-08T16:00:00Z","v":12849,"vw":2.657329},{"c":2.64,"h":2.675,"l":2.64,"n":148,"o":2.655,"t":"2026-10-08T16:15:00Z","v":35734,"vw":2.660953},{"c":2.635,"h":2.6488,"l":2.6301,"n":126,"o":2.645,"t":"2026-10-08T16:30:00Z","v":14864,"vw":2.641631},{"c":2.6301,"h":2.64,"l":2.62,"n":159,"o":2.635,"t":"2026-10-08T16:45:00Z","v":25352,"vw":2.629838},{"c":2.635,"h":2.635,"l":2.62,"n":122,"o":2.63,"t":"2026-10-08T17:00:00Z","v":26432,"vw":2.623771},{"c":2.62,"h":2.65,"l":2.62,"n":105,"o":2.64,"t":"2026-10-08T17:15:00Z","v":19825,"vw":2.631611},{"c":2.64,"h":2.65,"l":2.625,"n":191,"o":2.625,"t":"2026-10-08T17:30:00Z","v":18506,"vw":2.639875},{"c":2.63,"h":2.64,"l":2.62,"n":141,"o":2.64,"t":"2026-10-08T17:45:00Z","v":29965,"vw":2.628672},{"c":2.635,"h":2.635,"l":2.625,"n":80,"o":2.63,"t":"2026-10-08T18:00:00Z","v":6808,"vw":2.630719},{"c":2.64,"h":2.6499,"l":2.635,"n":169,"o":2.635,"t":"2026-10-08T18:15:00Z","v":22745,"vw":2.641547},{"c":2.64,"h":2.65,"l":2.64,"n":38,"o":2.645,"t":"2026-10-08T18:30:00Z","v":5992,"vw":2.644999},{"c":2.64,"h":2.6499,"l":2.63,"n":129,"o":2.645,"t":"2026-10-08T18:45:00Z","v":24313,"vw":2.639422},{"c":2.64,"h":2.65,"l":2.635,"n":105,"o":2.64,"t":"2026-10-08T19:00:00Z","v":10680,"vw":2.639883},{"c":2.645,"h":2.65,"l":2.63,"n":276,"o":2.65,"t":"2026-10-08T19:15:00Z","v":31669,"vw":2.640664},{"c":2.65,"h":2.655,"l":2.63,"n":333,"o":2.645,"t":"2026-10-08T19:30:00Z","v":39419,"vw":2.643296},{"c":2.65,"h":2.67,"l":2.64,"n":749,"o":2.65,"t":"2026-10-08T19:45:00Z","v":70578,"vw":2.649053},{"c":2.66,"h":2.66,"l":2.65,"n":16,"o":2.65,"t":"2026-10-08T20:00:00Z","v":331458,"vw":2.65032},{"c":2.68,"h":2.7,"l":2.68,"n":11,"o":2.7,"t":"2026-10-08T23:45:00Z","v":1504,"vw":2.698446},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-09T11:30:00Z","v":1000,"vw":2.73},{"c":2.78,"h":2.78,"l":2.69,"n":2,"o":2.69,"t":"2026-10-09T11:45:00Z","v":300,"vw":2.75},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-09T12:30:00Z","v":500,"vw":2.675},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-09T13:15:00Z","v":5100,"vw":2.72},{"c":2.635,"h":2.675,"l":2.635,"n":165,"o":2.66,"t":"2026-10-09T13:30:00Z","v":27451,"vw":2.656192},{"c":2.655,"h":2.67,"l":2.635,"n":270,"o":2.635,"t":"2026-10-09T13:45:00Z","v":34452,"vw":2.651562},{"c":2.635,"h":2.655,"l":2.63,"n":187,"o":2.65,"t":"2026-10-09T14:00:00Z","v":18794,"vw":2.644823},{"c":2.64,"h":2.645,"l":2.62,"n":140,"o":2.635,"t":"2026-10-09T14:15:00Z","v":13870,"vw":2.633583},{"c":2.615,"h":2.6386,"l":2.615,"n":133,"o":2.635,"t":"2026-10-09T14:30:00Z","v":12885,"vw":2.621982},{"c":2.595,"h":2.615,"l":2.59,"n":183,"o":2.615,"t":"2026-10-09T14:45:00Z","v":24365,"vw":2.600617},{"c":2.595,"h":2.5999,"l":2.58,"n":192,"o":2.595,"t":"2026-10-09T15:00:00Z","v":30299,"vw":2.589205},{"c":2.595,"h":2.6,"l":2.5901,"n":78,"o":2.5999,"t":"2026-10-09T15:15:00Z","v":11518,"vw":2.595638},{"c":2.585,"h":2.595,"l":2.58,"n":76,"o":2.595,"t":"2026-10-09T15:30:00Z","v":8104,"vw":2.590163},{"c":2.63,"h":2.64,"l":2.58,"n":415,"o":2.58,"t":"2026-10-09T15:45:00Z","v":150518,"vw":2.620666},{"c":2.645,"h":2.6499,"l":2.635,"n":102,"o":2.635,"t":"2026-10-09T16:00:00Z","v":22298,"vw":2.641131},{"c":2.635,"h":2.6485,"l":2.63,"n":72,"o":2.6485,"t":"2026-10-09T16:15:00Z","v":5226,"vw":2.63852},{"c":2.635,"h":2.635,"l":2.63,"n":41,"o":2.63,"t":"2026-10-09T16:30:00Z","v":4088,"vw":2.634278},{"c":2.63,"h":2.635,"l":2.63,"n":45,"o":2.63,"t":"2026-10-09T16:45:00Z","v":3199,"vw":2.633999},{"c":2.605,"h":2.6399,"l":2.6,"n":132,"o":2.63,"t":"2026-10-09T17:00:00Z","v":28794,"vw":2.622266},{"c":2.595,"h":2.605,"l":2.59,"n":84,"o":2.605,"t":"2026-10-09T17:15:00Z","v":16398,"vw":2.596513},{"c":2.605,"h":2.61,"l":2.595,"n":65,"o":2.595,"t":"2026-10-09T17:30:00Z","v":11521,"vw":2.602923},{"c":2.62,"h":2.625,"l":2.6099,"n":109,"o":2.61,"t":"2026-10-09T17:45:00Z","v":9352,"vw":2.614861},{"c":2.625,"h":2.625,"l":2.62,"n":36,"o":2.625,"t":"2026-10-09T18:00:00Z","v":2660,"vw":2.624095},{"c":2.625,"h":2.63,"l":2.62,"n":68,"o":2.63,"t":"2026-10-09T18:15:00Z","v":5134,"vw":2.625217},{"c":2.625,"h":2.6288,"l":2.62,"n":57,"o":2.625,"t":"2026-10-09T18:30:00Z","v":4338,"vw":2.623054},{"c":2.63,"h":2.64,"l":2.62,"n":207,"o":2.62,"t":"2026-10-09T18:45:00Z","v":28416,"vw":2.630807},{"c":2.624,"h":2.635,"l":2.62,"n":72,"o":2.635,"t":"2026-10-09T19:00:00Z","v":5622,"vw":2.625574},{"c":2.615,"h":2.63,"l":2.61,"n":112,"o":2.625,"t":"2026-10-09T19:15:00Z","v":14688,"vw":2.622407},{"c":2.615,"h":2.615,"l":2.605,"n":141,"o":2.61,"t":"2026-10-09T19:30:00Z","v":16985,"vw":2.610185},{"c":2.63,"h":2.64,"l":2.61,"n":665,"o":2.61,"t":"2026-10-09T19:45:00Z","v":54598,"vw":2.621432},{"c":2.62,"h":2.63,"l":2.62,"n":6,"o":2.63,"t":"2026-10-09T20:00:00Z","v":39864,"vw":2.629968},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-09T20:15:00Z","v":100,"vw":2.67},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T22:00:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T22:30:00Z","v":100,"vw":2.64},{"c":2.61,"h":2.65,"l":2.61,"n":4,"o":2.65,"t":"2026-10-12T11:00:00Z","v":600,"vw":2.627153},{"c":2.65,"h":2.65,"l":2.6486,"n":3,"o":2.6486,"t":"2026-10-12T13:15:00Z","v":846,"vw":2.649338},{"c":2.635,"h":2.65,"l":2.63,"n":59,"o":2.65,"t":"2026-10-12T13:30:00Z","v":31198,"vw":2.645424},{"c":2.625,"h":2.64,"l":2.62,"n":90,"o":2.635,"t":"2026-10-12T13:45:00Z","v":7357,"vw":2.631381},{"c":2.615,"h":2.63,"l":2.615,"n":158,"o":2.615,"t":"2026-10-12T14:00:00Z","v":15587,"vw":2.622186},{"c":2.615,"h":2.62,"l":2.605,"n":215,"o":2.615,"t":"2026-10-12T14:15:00Z","v":31043,"vw":2.61524},{"c":2.61,"h":2.61,"l":2.6,"n":119,"o":2.61,"t":"2026-10-12T14:30:00Z","v":8095,"vw":2.607991},{"c":2.605,"h":2.61,"l":2.605,"n":70,"o":2.605,"t":"2026-10-12T14:45:00Z","v":3340,"vw":2.605739},{"c":2.6,"h":2.61,"l":2.6,"n":84,"o":2.605,"t":"2026-10-12T15:00:00Z","v":8688,"vw":2.604694},{"c":2.6,"h":2.605,"l":2.59,"n":121,"o":2.605,"t":"2026-10-12T15:15:00Z","v":17323,"vw":2.602051},{"c":2.605,"h":2.605,"l":2.6,"n":26,"o":2.605,"t":"2026-10-12T15:30:00Z","v":2963,"vw":2.603009},{"c":2.595,"h":2.605,"l":2.59,"n":56,"o":2.6,"t":"2026-10-12T15:45:00Z","v":6237,"vw":2.59888},{"c":2.565,"h":2.595,"l":2.56,"n":137,"o":2.595,"t":"2026-10-12T16:00:00Z","v":15962,"vw":2.577391},{"c":2.56,"h":2.59,"l":2.53,"n":480,"o":2.565,"t":"2026-10-12T16:15:00Z","v":160823,"vw":2.572782},{"c":2.55,"h":2.56,"l":2.55,"n":57,"o":2.56,"t":"2026-10-12T16:30:00Z","v":11870,"vw":2.554823},{"c":2.545,"h":2.56,"l":2.54,"n":142,"o":2.55,"t":"2026-10-12T16:45:00Z","v":18087,"vw":2.551734},{"c":2.545,"h":2.5489,"l":2.54,"n":58,"o":2.545,"t":"2026-10-12T17:00:00Z","v":11425,"vw":2.545028},{"c":2.55,"h":2.555,"l":2.54,"n":138,"o":2.545,"t":"2026-10-12T17:15:00Z","v":21768,"vw":2.546788},{"c":2.545,"h":2.555,"l":2.54,"n":44,"o":2.555,"t":"2026-10-12T17:30:00Z","v":3896,"vw":2.545943},{"c":2.55,"h":2.55,"l":2.54,"n":80,"o":2.545,"t":"2026-10-12T17:45:00Z","v":5939,"vw":2.546394},{"c":2.545,"h":2.55,"l":2.54,"n":71,"o":2.54,"t":"2026-10-12T18:00:00Z","v":6747,"vw":2.543638},{"c":2.565,"h":2.565,"l":2.54,"n":193,"o":2.545,"t":"2026-10-12T18:15:00Z","v":22508,"vw":2.55169},{"c":2.565,"h":2.565,"l":2.555,"n":96,"o":2.565,"t":"2026-10-12T18:30:00Z","v":12227,"vw":2.559794},{"c":2.555,"h":2.565,"l":2.55,"n":96,"o":2.565,"t":"2026-10-12T18:45:00Z","v":8150,"vw":2.557305},{"c":2.555,"h":2.56,"l":2.55,"n":88,"o":2.555,"t":"2026-10-12T19:00:00Z","v":4817,"vw":2.556949},{"c":2.575,"h":2.575,"l":2.555,"n":234,"o":2.56,"t":"2026-10-12T19:15:00Z","v":38339,"vw":2.562683},{"c":2.575,"h":2.575,"l":2.57,"n":129,"o":2.575,"t":"2026-10-12T19:30:00Z","v":18819,"vw":2.572895},{"c":2.565,"h":2.5761,"l":2.555,"n":620,"o":2.57,"t":"2026-10-12T19:45:00Z","v":66243,"vw":2.566575},{"c":2.55,"h":2.55,"l":2.55,"n":10,"o":2.55,"t":"2026-10-12T20:00:00Z","v":61795,"vw":2.55},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-13T11:15:00Z","v":101,"vw":2.6},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-13T12:45:00Z","v":100,"vw":2.53},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-13T13:15:00Z","v":4100,"vw":2.58},{"c":2.54,"h":2.57,"l":2.53,"n":117,"o":2.55,"t":"2026-10-13T13:30:00Z","v":22740,"vw":2.547684},{"c":2.505,"h":2.52,"l":2.5,"n":273,"o":2.52,"t":"2026-10-13T13:45:00Z","v":38880,"vw":2.510183},{"c":2.545,"h":2.55,"l":2.5099,"n":252,"o":2.51,"t":"2026-10-13T14:00:00Z","v":28210,"vw":2.52509},{"c":2.52,"h":2.545,"l":2.52,"n":223,"o":2.545,"t":"2026-10-13T14:15:00Z","v":36081,"vw":2.532606},{"c":2.515,"h":2.515,"l":2.5,"n":160,"o":2.515,"t":"2026-10-13T14:30:00Z","v":11380,"vw":2.506529},{"c":2.505,"h":2.51,"l":2.5,"n":183,"o":2.51,"t":"2026-10-13T14:45:00Z","v":8053,"vw":2.505424},{"c":2.515,"h":2.5199,"l":2.505,"n":157,"o":2.505,"t":"2026-10-13T15:00:00Z","v":18568,"vw":2.510817},{"c":2.525,"h":2.53,"l":2.51,"n":218,"o":2.515,"t":"2026-10-13T15:15:00Z","v":24946,"vw":2.516118},{"c":2.52,"h":2.525,"l":2.51,"n":170,"o":2.52,"t":"2026-10-13T15:30:00Z","v":36327,"vw":2.517656},{"c":2.5155,"h":2.52,"l":2.505,"n":106,"o":2.515,"t":"2026-10-13T15:45:00Z","v":19054,"vw":2.512589},{"c":2.5,"h":2.5199,"l":2.5,"n":115,"o":2.515,"t":"2026-10-13T16:00:00Z","v":10282,"vw":2.510687},{"c":2.505,"h":2.51,"l":2.495,"n":187,"o":2.51,"t":"2026-10-13T16:15:00Z","v":26434,"vw":2.501179},{"c":2.5003,"h":2.5099,"l":2.5,"n":67,"o":2.505,"t":"2026-10-13T16:30:00Z","v":9722,"vw":2.504775},{"c":2.505,"h":2.505,"l":2.5,"n":68,"o":2.5,"t":"2026-10-13T16:45:00Z","v":8676,"vw":2.502947},{"c":2.495,"h":2.505,"l":2.49,"n":112,"o":2.5,"t":"2026-10-13T17:00:00Z","v":10133,"vw":2.49756},{"c":2.485,"h":2.49,"l":2.48,"n":113,"o":2.49,"t":"2026-10-13T17:15:00Z","v":11320,"vw":2.481209},{"c":2.49,"h":2.495,"l":2.48,"n":153,"o":2.48,"t":"2026-10-13T17:30:00Z","v":15109,"vw":2.488684},{"c":2.475,"h":2.49,"l":2.47,"n":89,"o":2.49,"t":"2026-10-13T17:45:00Z","v":18684,"vw":2.47492},{"c":2.475,"h":2.48,"l":2.475,"n":77,"o":2.475,"t":"2026-10-13T18:00:00Z","v":7506,"vw":2.476915},{"c":2.465,"h":2.47,"l":2.46,"n":70,"o":2.47,"t":"2026-10-13T18:15:00Z","v":5204,"vw":2.468806},{"c":2.46,"h":2.4697,"l":2.46,"n":100,"o":2.46,"t":"2026-10-13T18:30:00Z","v":6948,"vw":2.463211},{"c":2.47,"h":2.48,"l":2.465,"n":242,"o":2.465,"t":"2026-10-13T18:45:00Z","v":51227,"vw":2.469726},{"c":2.5,"h":2.52,"l":2.47,"n":216,"o":2.47,"t":"2026-10-13T19:00:00Z","v":116552,"vw":2.508585},{"c":2.485,"h":2.505,"l":2.485,"n":186,"o":2.505,"t":"2026-10-13T19:15:00Z","v":24444,"vw":2.495216},{"c":2.515,"h":2.515,"l":2.49,"n":225,"o":2.49,"t":"2026-10-13T19:30:00Z","v":18938,"vw":2.500699},{"c":2.47,"h":2.515,"l":2.47,"n":557,"o":2.515,"t":"2026-10-13T19:45:00Z","v":61223,"vw":2.489529},{"c":2.48,"h":2.48,"l":2.47,"n":11,"o":2.47,"t":"2026-10-13T20:00:00Z","v":50020,"vw":2.471373},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-13T23:45:00Z","v":500,"vw":2.5},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-14T12:00:00Z","v":400,"vw":2.52},{"c":2.455,"h":2.47,"l":2.42,"n":102,"o":2.47,"t":"2026-10-14T13:30:00Z","v":38923,"vw":2.45118},{"c":2.43,"h":2.48,"l":2.43,"n":260,"o":2.455,"t":"2026-10-14T13:45:00Z","v":54955,"vw":2.449511},{"c":2.435,"h":2.46,"l":2.43,"n":312,"o":2.43,"t":"2026-10-14T14:00:00Z","v":44616,"vw":2.446083},{"c":2.44,"h":2.445,"l":2.435,"n":200,"o":2.44,"t":"2026-10-14T14:15:00Z","v":20262,"vw":2.439462},{"c":2.445,"h":2.45,"l":2.43,"n":155,"o":2.435,"t":"2026-10-14T14:30:00Z","v":38971,"vw":2.438819},{"c":2.435,"h":2.46,"l":2.43,"n":177,"o":2.445,"t":"2026-10-14T14:45:00Z","v":14658,"vw":2.446967},{"c":2.4,"h":2.4326,"l":2.395,"n":176,"o":2.4326,"t":"2026-10-14T15:00:00Z","v":20093,"vw":2.42047},{"c":2.405,"h":2.41,"l":2.4,"n":136,"o":2.405,"t":"2026-10-14T15:15:00Z","v":13803,"vw":2.405295},{"c":2.4,"h":2.42,"l":2.395,"n":212,"o":2.405,"t":"2026-10-14T15:30:00Z","v":23116,"vw":2.405212},{"c":2.4,"h":2.41,"l":2.4,"n":120,"o":2.405,"t":"2026-10-14T15:45:00Z","v":13625,"vw":2.406812},{"c":2.4,"h":2.42,"l":2.4,"n":164,"o":2.4,"t":"2026-10-14T16:00:00Z","v":14073,"vw":2.408238},{"c":2.395,"h":2.405,"l":2.39,"n":216,"o":2.4,"t":"2026-10-14T16:15:00Z","v":21633,"vw":2.397675},{"c":2.405,"h":2.405,"l":2.39,"n":106,"o":2.395,"t":"2026-10-14T16:30:00Z","v":8774,"vw":2.397134},{"c":2.38,"h":2.405,"l":2.375,"n":177,"o":2.405,"t":"2026-10-14T16:45:00Z","v":23860,"vw":2.384828},{"c":2.38,"h":2.395,"l":2.375,"n":157,"o":2.39,"t":"2026-10-14T17:00:00Z","v":23508,"vw":2.384077},{"c":2.365,"h":2.38,"l":2.365,"n":160,"o":2.38,"t":"2026-10-14T17:15:00Z","v":15896,"vw":2.372905},{"c":2.36,"h":2.365,"l":2.36,"n":128,"o":2.36,"t":"2026-10-14T17:30:00Z","v":10017,"vw":2.361746},{"c":2.36,"h":2.365,"l":2.36,"n":117,"o":2.36,"t":"2026-10-14T17:45:00Z","v":15041,"vw":2.362123},{"c":2.37,"h":2.375,"l":2.355,"n":181,"o":2.36,"t":"2026-10-14T18:00:00Z","v":16248,"vw":2.366336},{"c":2.365,"h":2.375,"l":2.365,"n":116,"o":2.375,"t":"2026-10-14T18:15:00Z","v":8745,"vw":2.369423},{"c":2.365,"h":2.375,"l":2.365,"n":124,"o":2.365,"t":"2026-10-14T18:30:00Z","v":19908,"vw":2.36729},{"c":2.375,"h":2.375,"l":2.36,"n":69,"o":2.36,"t":"2026-10-14T18:45:00Z","v":5567,"vw":2.371551},{"c":2.375,"h":2.3799,"l":2.36,"n":193,"o":2.37,"t":"2026-10-14T19:00:00Z","v":26575,"vw":2.370924},{"c":2.38,"h":2.3888,"l":2.37,"n":262,"o":2.375,"t":"2026-10-14T19:15:00Z","v":28134,"vw":2.380208},{"c":2.375,"h":2.39,"l":2.37,"n":150,"o":2.38,"t":"2026-10-14T19:30:00Z","v":17673,"vw":2.376944},{"c":2.37,"h":2.38,"l":2.355,"n":622,"o":2.37,"t":"2026-10-14T19:45:00Z","v":69405,"vw":2.366292},{"c":2.37,"h":2.38,"l":2.37,"n":7,"o":2.37,"t":"2026-10-14T20:00:00Z","v":49213,"vw":2.370082},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-14T21:45:00Z","v":200,"vw":2.41},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-14T23:00:00Z","v":2000,"vw":2.35},{"c":2.3564,"h":2.3564,"l":2.3564,"n":1,"o":2.3564,"t":"2026-10-14T23:45:00Z","v":211,"vw":2.3564},{"c":2.3642,"h":2.3642,"l":2.3642,"n":1,"o":2.3642,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.3642},{"c":2.37,"h":2.42,"l":2.342,"n":292,"o":2.36,"t":"2026-10-15T13:30:00Z","v":68279,"vw":2.36485},{"c":2.365,"h":2.38,"l":2.3501,"n":242,"o":2.37,"t":"2026-10-15T13:45:00Z","v":31373,"vw":2.364172},{"c":2.405,"h":2.41,"l":2.37,"n":357,"o":2.37,"t":"2026-10-15T14:00:00Z","v":30214,"vw":2.392454},{"c":2.41,"h":2.41,"l":2.4,"n":81,"o":2.405,"t":"2026-10-15T14:15:00Z","v":2621,"vw":2.404957},{"c":2.4083,"h":2.41,"l":2.39,"n":266,"o":2.4,"t":"2026-10-15T14:30:00Z","v":19688,"vw":2.404266},{"c":2.405,"h":2.405,"l":2.39,"n":155,"o":2.405,"t":"2026-10-15T14:45:00Z","v":7293,"vw":2.39873},{"c":2.415,"h":2.42,"l":2.4,"n":186,"o":2.405,"t":"2026-10-15T15:00:00Z","v":28112,"vw":2.405795},{"c":2.405,"h":2.415,"l":2.4,"n":138,"o":2.41,"t":"2026-10-15T15:15:00Z","v":13004,"vw":2.408711},{"c":2.405,"h":2.415,"l":2.405,"n":168,"o":2.405,"t":"2026-10-15T15:30:00Z","v":14544,"vw":2.407711},{"c":2.395,"h":2.42,"l":2.395,"n":215,"o":2.405,"t":"2026-10-15T15:45:00Z","v":16713,"vw":2.406629},{"c":2.435,"h":2.435,"l":2.4,"n":203,"o":2.4,"t":"2026-10-15T16:00:00Z","v":47635,"vw":2.413692},{"c":2.41,"h":2.44,"l":2.41,"n":190,"o":2.435,"t":"2026-10-15T16:15:00Z","v":28466,"vw":2.424804},{"c":2.4,"h":2.41,"l":2.4,"n":132,"o":2.41,"t":"2026-10-15T16:30:00Z","v":8122,"vw":2.406939},{"c":2.405,"h":2.41,"l":2.4,"n":84,"o":2.4,"t":"2026-10-15T16:45:00Z","v":3889,"vw":2.404296},{"c":2.415,"h":2.415,"l":2.4,"n":208,"o":2.41,"t":"2026-10-15T17:00:00Z","v":7712,"vw":2.408287},{"c":2.415,"h":2.42,"l":2.41,"n":172,"o":2.415,"t":"2026-10-15T17:15:00Z","v":7168,"vw":2.416611},{"c":2.425,"h":2.4299,"l":2.41,"n":131,"o":2.415,"t":"2026-10-15T17:30:00Z","v":12511,"vw":2.418302},{"c":2.425,"h":2.435,"l":2.42,"n":154,"o":2.425,"t":"2026-10-15T17:45:00Z","v":25006,"vw":2.427138},{"c":2.435,"h":2.435,"l":2.415,"n":275,"o":2.425,"t":"2026-10-15T18:00:00Z","v":29198,"vw":2.421667},{"c":2.43,"h":2.44,"l":2.43,"n":167,"o":2.435,"t":"2026-10-15T18:15:00Z","v":10501,"vw":2.433133},{"c":2.43,"h":2.44,"l":2.43,"n":237,"o":2.43,"t":"2026-10-15T18:30:00Z","v":41798,"vw":2.434721},{"c":2.435,"h":2.44,"l":2.435,"n":111,"o":2.435,"t":"2026-10-15T18:45:00Z","v":7909,"vw":2.436023},{"c":2.435,"h":2.44,"l":2.415,"n":393,"o":2.435,"t":"2026-10-15T19:00:00Z","v":54149,"vw":2.430282},{"c":2.445,"h":2.45,"l":2.44,"n":171,"o":2.44,"t":"2026-10-15T19:15:00Z","v":11482,"vw":2.443964},{"c":2.47,"h":2.495,"l":2.445,"n":690,"o":2.445,"t":"2026-10-15T19:30:00Z","v":80114,"vw":2.473668},{"c":2.46,"h":2.4792,"l":2.45,"n":634,"o":2.475,"t":"2026-10-15T19:45:00Z","v":77931,"vw":2.465805},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-10-15T20:00:00Z","v":42189,"vw":2.46},{"c":2.4932,"h":2.4932,"l":2.4932,"n":1,"o":2.4932,"t":"2026-10-15T23:15:00Z","v":200,"vw":2.4932},{"c":2.4599,"h":2.4799,"l":2.44,"n":77,"o":2.44,"t":"2026-10-16T13:30:00Z","v":40111,"vw":2.450431},{"c":2.44,"h":2.46,"l":2.42,"n":109,"o":2.455,"t":"2026-10-16T13:45:00Z","v":17752,"vw":2.44304},{"c":2.435,"h":2.44,"l":2.42,"n":120,"o":2.43,"t":"2026-10-16T14:00:00Z","v":21268,"vw":2.430396},{"c":2.445,"h":2.445,"l":2.425,"n":114,"o":2.439,"t":"2026-10-16T14:15:00Z","v":18994,"vw":2.433594},{"c":2.445,"h":2.45,"l":2.435,"n":76,"o":2.449,"t":"2026-10-16T14:30:00Z","v":24442,"vw":2.442336},{"c":2.429,"h":2.45,"l":2.425,"n":94,"o":2.445,"t":"2026-10-16T14:45:00Z","v":9273,"vw":2.436575},{"c":2.411,"h":2.43,"l":2.4,"n":108,"o":2.425,"t":"2026-10-16T15:00:00Z","v":27653,"vw":2.408256},{"c":2.405,"h":2.4189,"l":2.4,"n":76,"o":2.415,"t":"2026-10-16T15:15:00Z","v":17229,"vw":2.405452},{"c":2.415,"h":2.415,"l":2.405,"n":95,"o":2.405,"t":"2026-10-16T15:30:00Z","v":19392,"vw":2.406836},{"c":2.45,"h":2.45,"l":2.405,"n":225,"o":2.419,"t":"2026-10-16T15:45:00Z","v":123871,"vw":2.434288},{"c":2.455,"h":2.48,"l":2.435,"n":260,"o":2.445,"t":"2026-10-16T16:00:00Z","v":137586,"vw":2.461311},{"c":2.44,"h":2.46,"l":2.4301,"n":125,"o":2.46,"t":"2026-10-16T16:15:00Z","v":14470,"vw":2.448101},{"c":2.425,"h":2.435,"l":2.425,"n":68,"o":2.435,"t":"2026-10-16T16:30:00Z","v":6393,"vw":2.427863},{"c":2.42,"h":2.445,"l":2.42,"n":136,"o":2.43,"t":"2026-10-16T16:45:00Z","v":24935,"vw":2.432489},{"c":2.41,"h":2.425,"l":2.4,"n":100,"o":2.425,"t":"2026-10-16T17:00:00Z","v":15387,"vw":2.412384},{"c":2.415,"h":2.42,"l":2.405,"n":105,"o":2.415,"t":"2026-10-16T17:15:00Z","v":24002,"vw":2.410972},{"c":2.429,"h":2.435,"l":2.415,"n":154,"o":2.415,"t":"2026-10-16T17:30:00Z","v":36726,"vw":2.427062},{"c":2.405,"h":2.429,"l":2.4,"n":122,"o":2.425,"t":"2026-10-16T17:45:00Z","v":32093,"vw":2.408224},{"c":2.395,"h":2.4,"l":2.39,"n":63,"o":2.4,"t":"2026-10-16T18:00:00Z","v":7646,"vw":2.396282},{"c":2.39,"h":2.3999,"l":2.39,"n":75,"o":2.395,"t":"2026-10-16T18:15:00Z","v":15809,"vw":2.395307},{"c":2.395,"h":2.4,"l":2.385,"n":139,"o":2.39,"t":"2026-10-16T18:30:00Z","v":38441,"vw":2.39309},{"c":2.395,"h":2.395,"l":2.38,"n":132,"o":2.39,"t":"2026-10-16T18:45:00Z","v":27708,"vw":2.389429},{"c":2.4,"h":2.4,"l":2.385,"n":82,"o":2.395,"t":"2026-10-16T19:00:00Z","v":8799,"vw":2.3904},{"c":2.4,"h":2.41,"l":2.395,"n":106,"o":2.4,"t":"2026-10-16T19:15:00Z","v":14498,"vw":2.400654},{"c":2.386,"h":2.405,"l":2.38,"n":158,"o":2.4013,"t":"2026-10-16T19:30:00Z","v":16156,"vw":2.392447},{"c":2.355,"h":2.38,"l":2.35,"n":583,"o":2.38,"t":"2026-10-16T19:45:00Z","v":67360,"vw":2.363687},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-16T20:00:00Z","v":74777,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3,"n":34,"o":2.3,"t":"2026-10-16T20:15:00Z","v":2952,"vw":2.313382},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-16T22:00:00Z","v":200,"vw":2.37},{"c":2.338,"h":2.39,"l":2.33,"n":186,"o":2.35,"t":"2026-10-19T13:30:00Z","v":40193,"vw":2.355297},{"c":2.31,"h":2.34,"l":2.3,"n":191,"o":2.34,"t":"2026-10-19T13:45:00Z","v":19294,"vw":2.316925},{"c":2.295,"h":2.3,"l":2.29,"n":164,"o":2.3,"t":"2026-10-19T14:00:00Z","v":10087,"vw":2.297485},{"c":2.305,"h":2.31,"l":2.29,"n":163,"o":2.29,"t":"2026-10-19T14:15:00Z","v":27072,"vw":2.297598},{"c":2.295,"h":2.305,"l":2.29,"n":143,"o":2.305,"t":"2026-10-19T14:30:00Z","v":11199,"vw":2.297665},{"c":2.275,"h":2.3,"l":2.27,"n":149,"o":2.295,"t":"2026-10-19T14:45:00Z","v":23017,"vw":2.282157},{"c":2.275,"h":2.275,"l":2.265,"n":123,"o":2.275,"t":"2026-10-19T15:00:00Z","v":22707,"vw":2.270447},{"c":2.295,"h":2.3,"l":2.2603,"n":147,"o":2.28,"t":"2026-10-19T15:15:00Z","v":24761,"vw":2.279812},{"c":2.295,"h":2.3,"l":2.29,"n":85,"o":2.295,"t":"2026-10-19T15:30:00Z","v":7221,"vw":2.294431},{"c":2.285,"h":2.3,"l":2.28,"n":117,"o":2.3,"t":"2026-10-19T15:45:00Z","v":10343,"vw":2.290398},{"c":2.28,"h":2.285,"l":2.27,"n":99,"o":2.285,"t":"2026-10-19T16:00:00Z","v":10593,"vw":2.279021},{"c":2.275,"h":2.275,"l":2.26,"n":99,"o":2.275,"t":"2026-10-19T16:15:00Z","v":11210,"vw":2.269379},{"c":2.275,"h":2.28,"l":2.27,"n":34,"o":2.2776,"t":"2026-10-19T16:30:00Z","v":2154,"vw":2.275391},{"c":2.265,"h":2.275,"l":2.26,"n":83,"o":2.275,"t":"2026-10-19T16:45:00Z","v":12638,"vw":2.26431},{"c":2.2601,"h":2.265,"l":2.255,"n":87,"o":2.265,"t":"2026-10-19T17:00:00Z","v":19853,"vw":2.261667},{"c":2.265,"h":2.265,"l":2.25,"n":239,"o":2.265,"t":"2026-10-19T17:15:00Z","v":62526,"vw":2.253497},{"c":2.245,"h":2.265,"l":2.245,"n":175,"o":2.265,"t":"2026-10-19T17:30:00Z","v":18884,"vw":2.253758},{"c":2.235,"h":2.245,"l":2.23,"n":127,"o":2.24,"t":"2026-10-19T17:45:00Z","v":31333,"vw":2.234408},{"c":2.225,"h":2.24,"l":2.225,"n":80,"o":2.235,"t":"2026-10-19T18:00:00Z","v":12091,"vw":2.231248},{"c":2.2511,"h":2.27,"l":2.23,"n":282,"o":2.23,"t":"2026-10-19T18:15:00Z","v":164985,"vw":2.251024},{"c":2.255,"h":2.26,"l":2.25,"n":60,"o":2.255,"t":"2026-10-19T18:30:00Z","v":6478,"vw":2.253512},{"c":2.255,"h":2.265,"l":2.255,"n":158,"o":2.26,"t":"2026-10-19T18:45:00Z","v":14391,"vw":2.258685},{"c":2.259,"h":2.26,"l":2.2533,"n":85,"o":2.26,"t":"2026-10-19T19:00:00Z","v":6470,"vw":2.256326},{"c":2.275,"h":2.28,"l":2.255,"n":182,"o":2.255,"t":"2026-10-19T19:15:00Z","v":22733,"vw":2.266863},{"c":2.28,"h":2.28,"l":2.26,"n":271,"o":2.275,"t":"2026-10-19T19:30:00Z","v":33941,"vw":2.268079},{"c":2.265,"h":2.285,"l":2.26,"n":642,"o":2.28,"t":"2026-10-19T19:45:00Z","v":65395,"vw":2.270187},{"c":2.27,"h":2.28,"l":2.25,"n":12,"o":2.25,"t":"2026-10-19T20:00:00Z","v":88731,"vw":2.254294},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-20T13:00:00Z","v":800,"vw":2.24},{"c":2.255,"h":2.3099,"l":2.255,"n":76,"o":2.27,"t":"2026-10-20T13:30:00Z","v":13855,"vw":2.273711},{"c":2.305,"h":2.305,"l":2.26,"n":251,"o":2.26,"t":"2026-10-20T13:45:00Z","v":18959,"vw":2.288636},{"c":2.295,"h":2.31,"l":2.29,"n":147,"o":2.3099,"t":"2026-10-20T14:00:00Z","v":6833,"vw":2.301333},{"c":2.335,"h":2.355,"l":2.29,"n":323,"o":2.295,"t":"2026-10-20T14:15:00Z","v":37761,"vw":2.335287},{"c":2.325,"h":2.3366,"l":2.32,"n":62,"o":2.335,"t":"2026-10-20T14:30:00Z","v":11500,"vw":2.325313},{"c":2.33,"h":2.335,"l":2.315,"n":238,"o":2.325,"t":"2026-10-20T14:45:00Z","v":28670,"vw":2.323973},{"c":2.305,"h":2.34,"l":2.305,"n":101,"o":2.335,"t":"2026-10-20T15:00:00Z","v":11816,"vw":2.327879},{"c":2.305,"h":2.315,"l":2.295,"n":74,"o":2.3,"t":"2026-10-20T15:15:00Z","v":10637,"vw":2.305676},{"c":2.27,"h":2.305,"l":2.26,"n":556,"o":2.305,"t":"2026-10-20T15:30:00Z","v":230354,"vw":2.280312},{"c":2.275,"h":2.275,"l":2.26,"n":131,"o":2.27,"t":"2026-10-20T15:45:00Z","v":14944,"vw":2.269375},{"c":2.27,"h":2.28,"l":2.265,"n":157,"o":2.2774,"t":"2026-10-20T16:00:00Z","v":12994,"vw":2.272448},{"c":2.275,"h":2.275,"l":2.275,"n":41,"o":2.275,"t":"2026-10-20T16:15:00Z","v":3209,"vw":2.275},{"c":2.275,"h":2.285,"l":2.275,"n":103,"o":2.275,"t":"2026-10-20T16:30:00Z","v":19601,"vw":2.279928},{"c":2.26,"h":2.285,"l":2.26,"n":124,"o":2.28,"t":"2026-10-20T16:45:00Z","v":16676,"vw":2.272765},{"c":2.255,"h":2.265,"l":2.255,"n":85,"o":2.265,"t":"2026-10-20T17:00:00Z","v":6674,"vw":2.259352},{"c":2.255,"h":2.2657,"l":2.255,"n":127,"o":2.255,"t":"2026-10-20T17:15:00Z","v":20286,"vw":2.25959},{"c":2.255,"h":2.26,"l":2.255,"n":56,"o":2.26,"t":"2026-10-20T17:30:00Z","v":7576,"vw":2.255651},{"c":2.255,"h":2.26,"l":2.25,"n":77,"o":2.255,"t":"2026-10-20T17:45:00Z","v":20222,"vw":2.257644},{"c":2.24,"h":2.26,"l":2.24,"n":126,"o":2.255,"t":"2026-10-20T18:00:00Z","v":15086,"vw":2.251309},{"c":2.245,"h":2.25,"l":2.24,"n":33,"o":2.24,"t":"2026-10-20T18:15:00Z","v":2509,"vw":2.242329},{"c":2.21,"h":2.245,"l":2.21,"n":183,"o":2.245,"t":"2026-10-20T18:30:00Z","v":19753,"vw":2.224154},{"c":2.215,"h":2.22,"l":2.21,"n":102,"o":2.21,"t":"2026-10-20T18:45:00Z","v":19026,"vw":2.217841},{"c":2.225,"h":2.23,"l":2.22,"n":86,"o":2.22,"t":"2026-10-20T19:00:00Z","v":7121,"vw":2.22456},{"c":2.235,"h":2.2399,"l":2.225,"n":94,"o":2.2258,"t":"2026-10-20T19:15:00Z","v":19983,"vw":2.230424},{"c":2.225,"h":2.24,"l":2.22,"n":129,"o":2.235,"t":"2026-10-20T19:30:00Z","v":23703,"vw":2.232447},{"c":2.245,"h":2.25,"l":2.22,"n":556,"o":2.225,"t":"2026-10-20T19:45:00Z","v":49021,"vw":2.236852},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-10-20T20:00:00Z","v":40315,"vw":2.245},{"c":2.23,"h":2.28,"l":2.225,"n":132,"o":2.28,"t":"2026-10-21T13:30:00Z","v":22069,"vw":2.251609},{"c":2.215,"h":2.24,"l":2.21,"n":124,"o":2.235,"t":"2026-10-21T13:45:00Z","v":12053,"vw":2.228251},{"c":2.205,"h":2.215,"l":2.185,"n":236,"o":2.215,"t":"2026-10-21T14:00:00Z","v":39808,"vw":2.198641},{"c":2.195,"h":2.21,"l":2.195,"n":153,"o":2.21,"t":"2026-10-21T14:15:00Z","v":8855,"vw":2.207343},{"c":2.19,"h":2.2,"l":2.185,"n":143,"o":2.195,"t":"2026-10-21T14:30:00Z","v":9642,"vw":2.191778},{"c":2.175,"h":2.195,"l":2.175,"n":138,"o":2.185,"t":"2026-10-21T14:45:00Z","v":12686,"vw":2.181367},{"c":2.185,"h":2.19,"l":2.175,"n":104,"o":2.18,"t":"2026-10-21T15:00:00Z","v":12189,"vw":2.181734},{"c":2.165,"h":2.185,"l":2.16,"n":253,"o":2.18,"t":"2026-10-21T15:15:00Z","v":32412,"vw":2.171488},{"c":2.1626,"h":2.165,"l":2.15,"n":223,"o":2.165,"t":"2026-10-21T15:30:00Z","v":48550,"vw":2.158016},{"c":2.16,"h":2.175,"l":2.16,"n":139,"o":2.16,"t":"2026-10-21T15:45:00Z","v":20424,"vw":2.166406},{"c":2.175,"h":2.1799,"l":2.155,"n":153,"o":2.165,"t":"2026-10-21T16:00:00Z","v":28241,"vw":2.166719},{"c":2.175,"h":2.175,"l":2.17,"n":60,"o":2.175,"t":"2026-10-21T16:15:00Z","v":3888,"vw":2.174438},{"c":2.175,"h":2.18,"l":2.17,"n":122,"o":2.175,"t":"2026-10-21T16:30:00Z","v":8392,"vw":2.179072},{"c":2.17,"h":2.18,"l":2.17,"n":48,"o":2.175,"t":"2026-10-21T16:45:00Z","v":1969,"vw":2.17556},{"c":2.17,"h":2.18,"l":2.1601,"n":226,"o":2.175,"t":"2026-10-21T17:00:00Z","v":35326,"vw":2.169699},{"c":2.17,"h":2.1788,"l":2.17,"n":40,"o":2.175,"t":"2026-10-21T17:15:00Z","v":5013,"vw":2.174471},{"c":2.185,"h":2.185,"l":2.17,"n":185,"o":2.175,"t":"2026-10-21T17:30:00Z","v":13652,"vw":2.176959},{"c":2.185,"h":2.19,"l":2.18,"n":62,"o":2.185,"t":"2026-10-21T17:45:00Z","v":8541,"vw":2.188136},{"c":2.185,"h":2.1871,"l":2.18,"n":64,"o":2.18,"t":"2026-10-21T18:00:00Z","v":3783,"vw":2.184989},{"c":2.19,"h":2.195,"l":2.185,"n":118,"o":2.185,"t":"2026-10-21T18:15:00Z","v":9375,"vw":2.191034},{"c":2.185,"h":2.1999,"l":2.185,"n":89,"o":2.1999,"t":"2026-10-21T18:30:00Z","v":4865,"vw":2.189347},{"c":2.17,"h":2.185,"l":2.17,"n":128,"o":2.185,"t":"2026-10-21T18:45:00Z","v":6663,"vw":2.175559},{"c":2.14,"h":2.165,"l":2.135,"n":164,"o":2.165,"t":"2026-10-21T19:00:00Z","v":54920,"vw":2.15578},{"c":2.13,"h":2.14,"l":2.13,"n":129,"o":2.135,"t":"2026-10-21T19:15:00Z","v":11332,"vw":2.134932},{"c":2.135,"h":2.14,"l":2.125,"n":288,"o":2.135,"t":"2026-10-21T19:30:00Z","v":46194,"vw":2.133063},{"c":2.13,"h":2.16,"l":2.13,"n":756,"o":2.13,"t":"2026-10-21T19:45:00Z","v":117024,"vw":2.142475},{"c":2.15,"h":2.15,"l":2.14,"n":11,"o":2.14,"t":"2026-10-21T20:00:00Z","v":30223,"vw":2.140301},{"c":2.1798,"h":2.1798,"l":2.1798,"n":1,"o":2.1798,"t":"2026-10-21T22:30:00Z","v":100,"vw":2.1798},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T11:00:00Z","v":136,"vw":2.15},{"c":2.1856,"h":2.1856,"l":2.1856,"n":1,"o":2.1856,"t":"2026-10-22T11:45:00Z","v":100,"vw":2.1856},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T12:00:00Z","v":115,"vw":2.18},{"c":2.22,"h":2.22,"l":2.19,"n":6,"o":2.19,"t":"2026-10-22T12:15:00Z","v":667,"vw":2.211304},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-22T12:45:00Z","v":2263,"vw":2.15},{"c":2.1706,"h":2.2,"l":2.13,"n":97,"o":2.13,"t":"2026-10-22T13:30:00Z","v":33602,"vw":2.162498},{"c":2.16,"h":2.17,"l":2.16,"n":126,"o":2.17,"t":"2026-10-22T13:45:00Z","v":4415,"vw":2.165677},{"c":2.165,"h":2.17,"l":2.15,"n":87,"o":2.17,"t":"2026-10-22T14:00:00Z","v":9105,"vw":2.159506},{"c":2.14,"h":2.165,"l":2.14,"n":167,"o":2.165,"t":"2026-10-22T14:15:00Z","v":18363,"vw":2.150247},{"c":2.135,"h":2.135,"l":2.125,"n":61,"o":2.13,"t":"2026-10-22T14:30:00Z","v":4997,"vw":2.130563},{"c":2.13,"h":2.135,"l":2.125,"n":86,"o":2.135,"t":"2026-10-22T14:45:00Z","v":11320,"vw":2.130004},{"c":2.105,"h":2.13,"l":2.105,"n":141,"o":2.13,"t":"2026-10-22T15:00:00Z","v":15772,"vw":2.113775},{"c":2.135,"h":2.135,"l":2.11,"n":256,"o":2.11,"t":"2026-10-22T15:15:00Z","v":24048,"vw":2.116116},{"c":2.135,"h":2.14,"l":2.135,"n":35,"o":2.135,"t":"2026-10-22T15:30:00Z","v":2064,"vw":2.136992},{"c":2.145,"h":2.15,"l":2.1315,"n":77,"o":2.135,"t":"2026-10-22T15:45:00Z","v":18868,"vw":2.143043},{"c":2.135,"h":2.145,"l":2.135,"n":84,"o":2.145,"t":"2026-10-22T16:00:00Z","v":11352,"vw":2.141348},{"c":2.145,"h":2.145,"l":2.135,"n":70,"o":2.135,"t":"2026-10-22T16:15:00Z","v":19969,"vw":2.139651},{"c":2.12,"h":2.14,"l":2.12,"n":141,"o":2.14,"t":"2026-10-22T16:30:00Z","v":8276,"vw":2.133337},{"c":2.12,"h":2.12,"l":2.11,"n":107,"o":2.12,"t":"2026-10-22T16:45:00Z","v":17046,"vw":2.118543},{"c":2.1089,"h":2.12,"l":2.1,"n":189,"o":2.115,"t":"2026-10-22T17:00:00Z","v":51832,"vw":2.111927},{"c":2.105,"h":2.12,"l":2.105,"n":117,"o":2.105,"t":"2026-10-22T17:15:00Z","v":15859,"vw":2.115415},{"c":2.115,"h":2.115,"l":2.1,"n":87,"o":2.105,"t":"2026-10-22T17:30:00Z","v":15624,"vw":2.106696},{"c":2.135,"h":2.145,"l":2.1101,"n":411,"o":2.115,"t":"2026-10-22T17:45:00Z","v":89976,"vw":2.126621},{"c":2.13,"h":2.14,"l":2.13,"n":14,"o":2.135,"t":"2026-10-22T18:00:00Z","v":1458,"vw":2.13529},{"c":2.1289,"h":2.14,"l":2.125,"n":65,"o":2.1301,"t":"2026-10-22T18:15:00Z","v":6318,"vw":2.131014},{"c":2.135,"h":2.15,"l":2.12,"n":174,"o":2.125,"t":"2026-10-22T18:30:00Z","v":92386,"vw":2.144218},{"c":2.145,"h":2.15,"l":2.1301,"n":104,"o":2.14,"t":"2026-10-22T18:45:00Z","v":21481,"vw":2.141864},{"c":2.155,"h":2.155,"l":2.14,"n":94,"o":2.145,"t":"2026-10-22T19:00:00Z","v":7023,"vw":2.147857},{"c":2.165,"h":2.165,"l":2.155,"n":104,"o":2.155,"t":"2026-10-22T19:15:00Z","v":23565,"vw":2.159922},{"c":2.14,"h":2.18,"l":2.14,"n":183,"o":2.1606,"t":"2026-10-22T19:30:00Z","v":35491,"vw":2.167671},{"c":2.17,"h":2.18,"l":2.14,"n":631,"o":2.145,"t":"2026-10-22T19:45:00Z","v":48408,"vw":2.163512},{"c":2.17,"h":2.17,"l":2.17,"n":7,"o":2.17,"t":"2026-10-22T20:00:00Z","v":50889,"vw":2.17},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T21:00:00Z","v":100,"vw":2.13},{"c":2.12,"h":2.17,"l":2.105,"n":144,"o":2.17,"t":"2026-10-23T13:30:00Z","v":22005,"vw":2.130723},{"c":2.15,"h":2.15,"l":2.12,"n":45,"o":2.12,"t":"2026-10-23T13:45:00Z","v":16876,"vw":2.139722},{"c":2.135,"h":2.16,"l":2.135,"n":89,"o":2.16,"t":"2026-10-23T14:00:00Z","v":11347,"vw":2.149837},{"c":2.125,"h":2.1499,"l":2.12,"n":102,"o":2.14,"t":"2026-10-23T14:15:00Z","v":5437,"vw":2.136316},{"c":2.135,"h":2.14,"l":2.125,"n":49,"o":2.13,"t":"2026-10-23T14:30:00Z","v":5087,"vw":2.136706},{"c":2.155,"h":2.16,"l":2.135,"n":130,"o":2.14,"t":"2026-10-23T14:45:00Z","v":21213,"vw":2.152784},{"c":2.148,"h":2.15,"l":2.145,"n":57,"o":2.15,"t":"2026-10-23T15:00:00Z","v":5643,"vw":2.148255},{"c":2.145,"h":2.155,"l":2.14,"n":174,"o":2.14,"t":"2026-10-23T15:15:00Z","v":34381,"vw":2.15064},{"c":2.14,"h":2.15,"l":2.13,"n":146,"o":2.15,"t":"2026-10-23T15:30:00Z","v":38410,"vw":2.139328},{"c":2.1438,"h":2.145,"l":2.135,"n":72,"o":2.135,"t":"2026-10-23T15:45:00Z","v":8059,"vw":2.138402},{"c":2.14,"h":2.1488,"l":2.14,"n":44,"o":2.145,"t":"2026-10-23T16:00:00Z","v":9717,"vw":2.143206},{"c":2.14,"h":2.1488,"l":2.14,"n":70,"o":2.14,"t":"2026-10-23T16:15:00Z","v":16128,"vw":2.142052},{"c":2.14,"h":2.15,"l":2.14,"n":42,"o":2.145,"t":"2026-10-23T16:30:00Z","v":3391,"vw":2.144389},{"c":2.13,"h":2.145,"l":2.13,"n":86,"o":2.14,"t":"2026-10-23T16:45:00Z","v":19207,"vw":2.140546},{"c":2.135,"h":2.14,"l":2.13,"n":106,"o":2.135,"t":"2026-10-23T17:00:00Z","v":8108,"vw":2.137971},{"c":2.1313,"h":2.15,"l":2.13,"n":97,"o":2.135,"t":"2026-10-23T17:15:00Z","v":13971,"vw":2.137133},{"c":2.135,"h":2.135,"l":2.13,"n":7,"o":2.13,"t":"2026-10-23T17:30:00Z","v":382,"vw":2.133634}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":7.364476407411596,"iv":3.022719551836286,"gamma":0.13105637418990435,"theta":-0.007431062981679682,"vega":0.0013817042247518093,"rho":0.0001685714698866022,"breakevenPct":249.62418770077733},{"delta":0.2,"premium":0.08011726263521796,"strike":3.6140715162261543,"iv":1.5439811060414261,"gamma":0.34263941852485735,"theta":-0.004447811178601813,"vega":0.0016472644800479453,"rho":0.00026507117895695773,"breakevenPct":73.02991938460762},{"delta":0.25,"premium":0.10012080073630926,"strike":2.9086516336861483,"iv":1.2412556833870225,"gamma":0.4037026921306949,"theta":-0.003900483202945237,"vega":0.0017456741831569258,"rho":0.00033157642422032774,"breakevenPct":40.92610934063035},{"delta":0.3,"premium":0.13175908881730328,"strike":2.7936033133916247,"iv":1.236791808559595,"gamma":0.4186934882650713,"theta":-0.004027036355269213,"vega":0.0018031983433041878,"rho":0.00038931546634271623,"breakevenPct":37.01931626271327},{"delta":0.35,"premium":0.16339737689829728,"strike":2.6785549930971007,"iv":1.2323279337321675,"gamma":0.43368428439944773,"theta":-0.004153589507593189,"vega":0.0018607225034514496,"rho":0.0004470545084651047,"breakevenPct":33.11252318479619},{"delta":0.4,"premium":0.1950356649792913,"strike":2.563506672802577,"iv":1.2278640589047398,"gamma":0.4486750805338242,"theta":-0.004280142659917165,"vega":0.0019182466635987115,"rho":0.0005047935505874933,"breakevenPct":29.205730106879102},{"delta":0.45,"premium":0.22667395306028532,"strike":2.4484583525080534,"iv":1.2234001840773123,"gamma":0.46366587666820064,"theta":-0.004406695812241141,"vega":0.0019757708237459733,"rho":0.0005625325927098817,"breakevenPct":25.298937028962015},{"delta":0.5,"premium":0.2583122411412793,"strike":2.33341003221353,"iv":1.2189363092498848,"gamma":0.47865667280257707,"theta":-0.004533248964565117,"vega":0.0020332949838932353,"rho":0.0006202716348322702,"breakevenPct":21.392143951044936},{"delta":0.55,"premium":0.2899505292222734,"strike":2.2183617119190058,"iv":1.2144724344224573,"gamma":0.49364746893695355,"theta":-0.004659802116889093,"vega":0.0020908191440404972,"rho":0.0006780106769546587,"breakevenPct":17.48535087312785},{"delta":0.6,"premium":0.3215888173032673,"strike":2.103313391624482,"iv":1.2100085595950298,"gamma":0.5086382650713299,"theta":-0.004786355269213069,"vega":0.002148343304187759,"rho":0.0007357497190770472,"breakevenPct":13.578557795210774},{"delta":0.65,"premium":0.3663948772123523,"strike":1.9812629974715974,"iv":1.2344233367426436,"gamma":0.5140900955862774,"theta":-0.004891952548754969,"vega":0.002175744135735326,"rho":0.000783442146198307,"breakevenPct":9.960556191285715},{"delta":0.7,"premium":0.5271289675295319,"strike":1.7975668942519636,"iv":1.5130835008862094,"gamma":0.43556162094193773,"theta":-0.004813055967921339,"vega":0.0019379415449051883,"rho":0.0007426849628194333,"breakevenPct":8.885052074074745},{"delta":0.75,"premium":0.6878630578467118,"strike":1.6138707910323296,"iv":1.791743665029776,"gamma":0.35703314629759797,"theta":-0.004734159387087708,"vega":0.0017001389540750502,"rho":0.0007019277794405596,"breakevenPct":7.809547956863771},{"delta":0.8,"premium":0.8485971481638915,"strike":1.4301746878126953,"iv":2.070403829173342,"gamma":0.2785046716532582,"theta":-0.004655262806254078,"vega":0.001462336363244912,"rho":0.0006611705960616858,"breakevenPct":6.734043839652799},{"delta":0.85,"premium":1.009331238481071,"strike":1.2464785845930617,"iv":2.349063993316908,"gamma":0.19997619700891855,"theta":-0.004576366225420447,"vega":0.0012245337724147744,"rho":0.0006204134126828122,"breakevenPct":5.658539722441828},{"delta":0.9,"premium":1.170065328798251,"strike":1.0627824813734277,"iv":2.6277241574604746,"gamma":0.12144772236457879,"theta":-0.004497469644586817,"vega":0.0009867311815846362,"rho":0.0005796562293039384,"breakevenPct":4.583035605230855}],"put":[{"delta":0.35,"premium":0.1388182137217055,"strike":2.018424284962274,"iv":0.822583733988419,"gamma":0.7452936304614844,"theta":-0.003063151430075452,"vega":0.002177890858045271,"rho":-0.0006932029900117421,"breakevenPct":11.962244906764933},{"delta":0.4,"premium":0.204619231444113,"strike":2.1061589752588175,"iv":0.8239348482189858,"gamma":0.7081204421828391,"theta":-0.002887682049482365,"vega":0.0020726092296894194,"rho":-0.0008260515883303757,"breakevenPct":10.934906612894402},{"delta":0.45,"premium":0.2704202491665204,"strike":2.1938936655553607,"iv":0.8252859624495525,"gamma":0.6709472539041937,"theta":-0.002712212668889279,"vega":0.0019673276013335676,"rho":-0.0009589001866490091,"breakevenPct":9.907568319023873},{"delta":0.5,"premium":0.33622126688892784,"strike":2.281628355851904,"iv":0.8266370766801193,"gamma":0.6337740656255484,"theta":-0.002536743288296192,"vega":0.0018620459729777154,"rho":-0.0010917487849676426,"breakevenPct":8.880230025153342},{"delta":0.55,"premium":0.4020222846113354,"strike":2.369363046148447,"iv":0.8279881909106861,"gamma":0.5966008773469029,"theta":-0.0023612739077031055,"vega":0.0017567643446218634,"rho":-0.001224597383286276,"breakevenPct":7.852891731282812},{"delta":0.6,"premium":0.4678233023337427,"strike":2.4570977364449904,"iv":0.8293393051412529,"gamma":0.5594276890682577,"theta":-0.0021858045271100192,"vega":0.0016514827162660117,"rho":-0.0013574459816049092,"breakevenPct":6.825553437412283},{"delta":0.65,"premium":0.5336243200561502,"strike":2.5448324267415336,"iv":0.8306904193718196,"gamma":0.5222545007896122,"theta":-0.0020103351465169325,"vega":0.0015462010879101597,"rho":-0.0014902945799235429,"breakevenPct":5.798215143541752},{"delta":0.7,"premium":0.5994253377785576,"strike":2.632567117038077,"iv":0.8320415336023864,"gamma":0.48508131251096687,"theta":-0.0018348657659238462,"vega":0.001440919459554308,"rho":-0.0016231431782421759,"breakevenPct":4.770876849671223},{"delta":0.75,"premium":0.6652263555009651,"strike":2.72030180733462,"iv":0.8333926478329532,"gamma":0.44790812423232146,"theta":-0.0016593963853307595,"vega":0.0013356378311984557,"rho":-0.0017559917765608097,"breakevenPct":3.7435385558006917},{"delta":0.8,"premium":0.7310273732233726,"strike":2.8080364976311634,"iv":0.83474376206352,"gamma":0.41073493595367605,"theta":-0.0014839270047376728,"vega":0.001230356202842604,"rho":-0.0018888403748794432,"breakevenPct":2.71620026193016},{"delta":0.85,"premium":0.79682839094578,"strike":2.8957711879277066,"iv":0.8360948762940866,"gamma":0.37356174767503075,"theta":-0.0013084576241445866,"vega":0.001125074574486752,"rho":-0.002021688973198076,"breakevenPct":1.6888619680596317},{"delta":0.9,"premium":0.8626294086681875,"strike":2.98350587822425,"iv":0.8374459905246534,"gamma":0.33638855939638534,"theta":-0.0011329882435514999,"vega":0.0010197929461309,"rho":-0.00215453757151671,"breakevenPct":0.6615236741891}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":7.364476407411596,"iv":3.022719551836286,"gamma":0.13105637418990435,"theta":-0.007431062981679682,"vega":0.0013817042247518093,"rho":0.0001685714698866022,"breakevenPct":249.62418770077733},{"delta":0.2,"premium":0.08011726263521796,"strike":3.6140715162261543,"iv":1.5439811060414261,"gamma":0.34263941852485735,"theta":-0.004447811178601813,"vega":0.0016472644800479453,"rho":0.00026507117895695773,"breakevenPct":73.02991938460762},{"delta":0.25,"premium":0.10012080073630926,"strike":2.9086516336861483,"iv":1.2412556833870225,"gamma":0.4037026921306949,"theta":-0.003900483202945237,"vega":0.0017456741831569258,"rho":0.00033157642422032774,"breakevenPct":40.92610934063035},{"delta":0.3,"premium":0.13175908881730328,"strike":2.7936033133916247,"iv":1.236791808559595,"gamma":0.4186934882650713,"theta":-0.004027036355269213,"vega":0.0018031983433041878,"rho":0.00038931546634271623,"breakevenPct":37.01931626271327},{"delta":0.35,"premium":0.16339737689829728,"strike":2.6785549930971007,"iv":1.2323279337321675,"gamma":0.43368428439944773,"theta":-0.004153589507593189,"vega":0.0018607225034514496,"rho":0.0004470545084651047,"breakevenPct":33.11252318479619},{"delta":0.4,"premium":0.1950356649792913,"strike":2.563506672802577,"iv":1.2278640589047398,"gamma":0.4486750805338242,"theta":-0.004280142659917165,"vega":0.0019182466635987115,"rho":0.0005047935505874933,"breakevenPct":29.205730106879102},{"delta":0.45,"premium":0.22667395306028532,"strike":2.4484583525080534,"iv":1.2234001840773123,"gamma":0.46366587666820064,"theta":-0.004406695812241141,"vega":0.0019757708237459733,"rho":0.0005625325927098817,"breakevenPct":25.298937028962015},{"delta":0.5,"premium":0.2583122411412793,"strike":2.33341003221353,"iv":1.2189363092498848,"gamma":0.47865667280257707,"theta":-0.004533248964565117,"vega":0.0020332949838932353,"rho":0.0006202716348322702,"breakevenPct":21.392143951044936},{"delta":0.55,"premium":0.2899505292222734,"strike":2.2183617119190058,"iv":1.2144724344224573,"gamma":0.49364746893695355,"theta":-0.004659802116889093,"vega":0.0020908191440404972,"rho":0.0006780106769546587,"breakevenPct":17.48535087312785},{"delta":0.6,"premium":0.3215888173032673,"strike":2.103313391624482,"iv":1.2100085595950298,"gamma":0.5086382650713299,"theta":-0.004786355269213069,"vega":0.002148343304187759,"rho":0.0007357497190770472,"breakevenPct":13.578557795210774},{"delta":0.65,"premium":0.3663948772123523,"strike":1.9812629974715974,"iv":1.2344233367426436,"gamma":0.5140900955862774,"theta":-0.004891952548754969,"vega":0.002175744135735326,"rho":0.000783442146198307,"breakevenPct":9.960556191285715},{"delta":0.7,"premium":0.5271289675295319,"strike":1.7975668942519636,"iv":1.5130835008862094,"gamma":0.43556162094193773,"theta":-0.004813055967921339,"vega":0.0019379415449051883,"rho":0.0007426849628194333,"breakevenPct":8.885052074074745},{"delta":0.75,"premium":0.6878630578467118,"strike":1.6138707910323296,"iv":1.791743665029776,"gamma":0.35703314629759797,"theta":-0.004734159387087708,"vega":0.0017001389540750502,"rho":0.0007019277794405596,"breakevenPct":7.809547956863771},{"delta":0.8,"premium":0.8485971481638915,"strike":1.4301746878126953,"iv":2.070403829173342,"gamma":0.2785046716532582,"theta":-0.004655262806254078,"vega":0.001462336363244912,"rho":0.0006611705960616858,"breakevenPct":6.734043839652799},{"delta":0.85,"premium":1.009331238481071,"strike":1.2464785845930617,"iv":2.349063993316908,"gamma":0.19997619700891855,"theta":-0.004576366225420447,"vega":0.0012245337724147744,"rho":0.0006204134126828122,"breakevenPct":5.658539722441828},{"delta":0.9,"premium":1.170065328798251,"strike":1.0627824813734277,"iv":2.6277241574604746,"gamma":0.12144772236457879,"theta":-0.004497469644586817,"vega":0.0009867311815846362,"rho":0.0005796562293039384,"breakevenPct":4.583035605230855}],"put":[{"delta":0.35,"premium":0.1388182137217055,"strike":2.018424284962274,"iv":0.822583733988419,"gamma":0.7452936304614844,"theta":-0.003063151430075452,"vega":0.002177890858045271,"rho":-0.0006932029900117421,"breakevenPct":11.962244906764933},{"delta":0.4,"premium":0.204619231444113,"strike":2.1061589752588175,"iv":0.8239348482189858,"gamma":0.7081204421828391,"theta":-0.002887682049482365,"vega":0.0020726092296894194,"rho":-0.0008260515883303757,"breakevenPct":10.934906612894402},{"delta":0.45,"premium":0.2704202491665204,"strike":2.1938936655553607,"iv":0.8252859624495525,"gamma":0.6709472539041937,"theta":-0.002712212668889279,"vega":0.0019673276013335676,"rho":-0.0009589001866490091,"breakevenPct":9.907568319023873},{"delta":0.5,"premium":0.33622126688892784,"strike":2.281628355851904,"iv":0.8266370766801193,"gamma":0.6337740656255484,"theta":-0.002536743288296192,"vega":0.0018620459729777154,"rho":-0.0010917487849676426,"breakevenPct":8.880230025153342},{"delta":0.55,"premium":0.4020222846113354,"strike":2.369363046148447,"iv":0.8279881909106861,"gamma":0.5966008773469029,"theta":-0.0023612739077031055,"vega":0.0017567643446218634,"rho":-0.001224597383286276,"breakevenPct":7.852891731282812},{"delta":0.6,"premium":0.4678233023337427,"strike":2.4570977364449904,"iv":0.8293393051412529,"gamma":0.5594276890682577,"theta":-0.0021858045271100192,"vega":0.0016514827162660117,"rho":-0.0013574459816049092,"breakevenPct":6.825553437412283},{"delta":0.65,"premium":0.5336243200561502,"strike":2.5448324267415336,"iv":0.8306904193718196,"gamma":0.5222545007896122,"theta":-0.0020103351465169325,"vega":0.0015462010879101597,"rho":-0.0014902945799235429,"breakevenPct":5.798215143541752},{"delta":0.7,"premium":0.5994253377785576,"strike":2.632567117038077,"iv":0.8320415336023864,"gamma":0.48508131251096687,"theta":-0.0018348657659238462,"vega":0.001440919459554308,"rho":-0.0016231431782421759,"breakevenPct":4.770876849671223},{"delta":0.75,"premium":0.6652263555009651,"strike":2.72030180733462,"iv":0.8333926478329532,"gamma":0.44790812423232146,"theta":-0.0016593963853307595,"vega":0.0013356378311984557,"rho":-0.0017559917765608097,"breakevenPct":3.7435385558006917},{"delta":0.8,"premium":0.7310273732233726,"strike":2.8080364976311634,"iv":0.83474376206352,"gamma":0.41073493595367605,"theta":-0.0014839270047376728,"vega":0.001230356202842604,"rho":-0.0018888403748794432,"breakevenPct":2.71620026193016},{"delta":0.85,"premium":0.79682839094578,"strike":2.8957711879277066,"iv":0.8360948762940866,"gamma":0.37356174767503075,"theta":-0.0013084576241445866,"vega":0.001125074574486752,"rho":-0.002021688973198076,"breakevenPct":1.6888619680596317},{"delta":0.9,"premium":0.8626294086681875,"strike":2.98350587822425,"iv":0.8374459905246534,"gamma":0.33638855939638534,"theta":-0.0011329882435514999,"vega":0.0010197929461309,"rho":-0.00215453757151671,"breakevenPct":0.6615236741891}]}},"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"}}