{"symbol":"LVO","url":"https://intraalpha.com/companies/LVO","capturedAt":"2026-10-23T01:36:21.728Z","state":"partial","quote":{"symbol":"LVO","last_price":2.53,"prev_close":2.53,"regular_close":2.53,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":2.3,"ask":2.77,"bid_size":4600,"ask_size":100,"volume":44151,"vwap":2.649178,"open":2.49,"high":2.75,"low":2.47,"close":2.53,"trade_count":670,"last_trade_at":"2026-10-22T20:00:00.229439086Z","last_quote_at":"2026-10-22T23:55:33.528532512Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:20.93360275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:20.662Z","bars":[{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-16T13:30:00Z","v":5000,"vw":2.35},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-16T13:35:00Z","v":100,"vw":2.59},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T14:55:00Z","v":194,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-16T15:00:00Z","v":100,"vw":2.47},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-16T16:40:00Z","v":100,"vw":2.37},{"c":2.4191,"h":2.4191,"l":2.4191,"n":1,"o":2.4191,"t":"2026-10-16T17:05:00Z","v":1000,"vw":2.4191},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-16T17:30:00Z","v":6500,"vw":2.44},{"c":2.425,"h":2.425,"l":2.33,"n":29,"o":2.41,"t":"2026-10-16T17:45:00Z","v":10267,"vw":2.345299},{"c":2.405,"h":2.425,"l":2.36,"n":8,"o":2.425,"t":"2026-10-16T17:50:00Z","v":1919,"vw":2.396603},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-16T17:55:00Z","v":100,"vw":2.405},{"c":2.4182,"h":2.4182,"l":2.4182,"n":1,"o":2.4182,"t":"2026-10-16T18:05:00Z","v":100,"vw":2.4182},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-16T18:15:00Z","v":119,"vw":2.47},{"c":2.3096,"h":2.31,"l":2.3,"n":27,"o":2.305,"t":"2026-10-16T19:30:00Z","v":2363,"vw":2.305101},{"c":2.33,"h":2.355,"l":2.08,"n":259,"o":2.27,"t":"2026-10-16T19:45:00Z","v":22599,"vw":2.188324},{"c":2.305,"h":2.36,"l":2.27,"n":40,"o":2.335,"t":"2026-10-16T19:50:00Z","v":4169,"vw":2.324723},{"c":2.3,"h":2.32,"l":2.3,"n":8,"o":2.305,"t":"2026-10-16T19:55:00Z","v":458,"vw":2.31125},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-16T20:00:00Z","v":2429,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T11:10:00Z","v":300,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-19T13:30:00Z","v":138,"vw":2.31},{"c":2.265,"h":2.265,"l":2.265,"n":1,"o":2.265,"t":"2026-10-19T13:35:00Z","v":5000,"vw":2.265},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T14:20:00Z","v":105,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T14:30:00Z","v":100,"vw":2.2},{"c":2.23,"h":2.23,"l":2.2,"n":2,"o":2.2,"t":"2026-10-19T14:35:00Z","v":200,"vw":2.215},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T14:55:00Z","v":100,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T15:10:00Z","v":100,"vw":2.23},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.25},{"c":2.2373,"h":2.2373,"l":2.2373,"n":11,"o":2.2373,"t":"2026-10-19T15:25:00Z","v":278,"vw":2.2373},{"c":2.17,"h":2.2101,"l":2.17,"n":32,"o":2.2101,"t":"2026-10-19T15:50:00Z","v":5817,"vw":2.192024},{"c":2.23,"h":2.23,"l":2.21,"n":25,"o":2.21,"t":"2026-10-19T15:55:00Z","v":1079,"vw":2.215714},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T16:05:00Z","v":100,"vw":2.23},{"c":2.1963,"h":2.1968,"l":2.17,"n":4,"o":2.17,"t":"2026-10-19T16:10:00Z","v":622,"vw":2.187172},{"c":2.22,"h":2.22,"l":2.19,"n":2,"o":2.19,"t":"2026-10-19T16:15:00Z","v":200,"vw":2.205},{"c":2.22,"h":2.22,"l":2.16,"n":4,"o":2.16,"t":"2026-10-19T16:20:00Z","v":302,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-19T16:25:00Z","v":118,"vw":2.19},{"c":2.2,"h":2.22,"l":2.2,"n":4,"o":2.22,"t":"2026-10-19T16:30:00Z","v":400,"vw":2.205},{"c":2.177,"h":2.177,"l":2.177,"n":4,"o":2.177,"t":"2026-10-19T16:35:00Z","v":131,"vw":2.177},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-19T16:40:00Z","v":101,"vw":2.2},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-19T16:45:00Z","v":114,"vw":2.18},{"c":2.17,"h":2.17,"l":2.165,"n":4,"o":2.17,"t":"2026-10-19T17:05:00Z","v":301,"vw":2.168333},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-19T17:30:00Z","v":100,"vw":2.18},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-19T17:35:00Z","v":107,"vw":2.15},{"c":2.15,"h":2.16,"l":2.11,"n":36,"o":2.16,"t":"2026-10-19T17:40:00Z","v":6744,"vw":2.118526},{"c":2.15,"h":2.15,"l":2.135,"n":29,"o":2.14,"t":"2026-10-19T17:45:00Z","v":2777,"vw":2.142164},{"c":2.17,"h":2.17,"l":2.14,"n":8,"o":2.16,"t":"2026-10-19T17:50:00Z","v":1216,"vw":2.159091},{"c":2.19,"h":2.19,"l":2.17,"n":42,"o":2.1755,"t":"2026-10-19T18:00:00Z","v":6930,"vw":2.179069},{"c":2.17,"h":2.22,"l":2.17,"n":47,"o":2.19,"t":"2026-10-19T18:10:00Z","v":1909,"vw":2.188846},{"c":2.17,"h":2.19,"l":2.1501,"n":6,"o":2.19,"t":"2026-10-19T18:15:00Z","v":1400,"vw":2.160064},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-19T18:20:00Z","v":100,"vw":2.2},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-19T18:35:00Z","v":900,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T18:40:00Z","v":1100,"vw":2.17},{"c":2.175,"h":2.175,"l":2.175,"n":5,"o":2.175,"t":"2026-10-19T18:45:00Z","v":908,"vw":2.175},{"c":2.24,"h":2.24,"l":2.21,"n":7,"o":2.21,"t":"2026-10-19T18:55:00Z","v":1042,"vw":2.227412},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.26},{"c":2.27,"h":2.27,"l":2.25,"n":26,"o":2.27,"t":"2026-10-19T19:10:00Z","v":1010,"vw":2.261429},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T19:15:00Z","v":100,"vw":2.26},{"c":2.285,"h":2.3,"l":2.26,"n":46,"o":2.26,"t":"2026-10-19T19:25:00Z","v":2077,"vw":2.28433},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T19:30:00Z","v":101,"vw":2.3},{"c":2.29,"h":2.29,"l":2.242,"n":18,"o":2.27,"t":"2026-10-19T19:35:00Z","v":1675,"vw":2.24841},{"c":2.2483,"h":2.2483,"l":2.2483,"n":4,"o":2.2483,"t":"2026-10-19T19:45:00Z","v":234,"vw":2.2483},{"c":2.275,"h":2.275,"l":2.265,"n":6,"o":2.265,"t":"2026-10-19T19:50:00Z","v":263,"vw":2.27},{"c":2.24,"h":2.275,"l":2.23,"n":63,"o":2.2501,"t":"2026-10-19T19:55:00Z","v":3480,"vw":2.24773},{"c":2.26,"h":2.26,"l":2.245,"n":2,"o":2.245,"t":"2026-10-19T20:00:00Z","v":483,"vw":2.248323},{"c":2.29,"h":2.29,"l":2.21,"n":5,"o":2.21,"t":"2026-10-20T13:30:00Z","v":5322,"vw":2.217517},{"c":2.27,"h":2.27,"l":2.185,"n":8,"o":2.185,"t":"2026-10-20T13:45:00Z","v":2812,"vw":2.198148},{"c":2.33,"h":2.33,"l":2.3,"n":9,"o":2.3,"t":"2026-10-20T13:55:00Z","v":458,"vw":2.315},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-20T14:00:00Z","v":101,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-20T14:05:00Z","v":200,"vw":2.36},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-20T14:20:00Z","v":101,"vw":2.27},{"c":2.45,"h":2.45,"l":2.39,"n":11,"o":2.39,"t":"2026-10-20T14:25:00Z","v":1200,"vw":2.398095},{"c":2.44,"h":2.46,"l":2.31,"n":17,"o":2.31,"t":"2026-10-20T14:30:00Z","v":6072,"vw":2.329446},{"c":2.36,"h":2.44,"l":2.36,"n":15,"o":2.44,"t":"2026-10-20T14:35:00Z","v":5601,"vw":2.434259},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T14:40:00Z","v":100,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T14:55:00Z","v":100,"vw":2.37},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-20T15:00:00Z","v":100,"vw":2.34},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T15:05:00Z","v":100,"vw":2.4},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-10-20T15:10:00Z","v":272,"vw":2.32},{"c":2.311,"h":2.375,"l":2.311,"n":4,"o":2.34,"t":"2026-10-20T15:15:00Z","v":500,"vw":2.3354},{"c":2.375,"h":2.375,"l":2.37,"n":2,"o":2.37,"t":"2026-10-20T15:20:00Z","v":200,"vw":2.3725},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T15:40:00Z","v":2000,"vw":2.38},{"c":2.37,"h":2.37,"l":2.345,"n":5,"o":2.345,"t":"2026-10-20T15:45:00Z","v":400,"vw":2.353333},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T15:50:00Z","v":192,"vw":2.31},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-20T15:55:00Z","v":100,"vw":2.345},{"c":2.35,"h":2.38,"l":2.3448,"n":11,"o":2.345,"t":"2026-10-20T16:05:00Z","v":3050,"vw":2.359259},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-20T16:10:00Z","v":200,"vw":2.38},{"c":2.39,"h":2.39,"l":2.355,"n":5,"o":2.355,"t":"2026-10-20T16:15:00Z","v":468,"vw":2.380735},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T16:20:00Z","v":105,"vw":2.36},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T16:25:00Z","v":100,"vw":2.4},{"c":2.365,"h":2.365,"l":2.32,"n":7,"o":2.32,"t":"2026-10-20T16:40:00Z","v":750,"vw":2.335816},{"c":2.41,"h":2.41,"l":2.33,"n":3,"o":2.33,"t":"2026-10-20T16:50:00Z","v":300,"vw":2.383333},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-20T16:55:00Z","v":132,"vw":2.35},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.41},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-20T17:10:00Z","v":100,"vw":2.345},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-20T17:20:00Z","v":102,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":10,"o":2.35,"t":"2026-10-20T17:30:00Z","v":305,"vw":2.35},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.33},{"c":2.3,"h":2.33,"l":2.3,"n":10,"o":2.33,"t":"2026-10-20T17:50:00Z","v":360,"vw":2.32},{"c":2.31,"h":2.34,"l":2.31,"n":2,"o":2.34,"t":"2026-10-20T18:00:00Z","v":200,"vw":2.325},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T18:05:00Z","v":198,"vw":2.3},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T18:15:00Z","v":100,"vw":2.36},{"c":2.33,"h":2.33,"l":2.33,"n":12,"o":2.33,"t":"2026-10-20T18:20:00Z","v":273,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-20T18:35:00Z","v":160,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-20T18:45:00Z","v":244,"vw":2.33},{"c":2.34,"h":2.34,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T19:00:00Z","v":310,"vw":2.319677},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T19:10:00Z","v":310,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-20T19:20:00Z","v":338,"vw":2.31},{"c":2.32,"h":2.32,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T19:30:00Z","v":296,"vw":2.306849},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-20T19:40:00Z","v":497,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":11,"o":2.3,"t":"2026-10-20T19:50:00Z","v":2731,"vw":2.3},{"c":2.31,"h":2.35,"l":2.27,"n":98,"o":2.31,"t":"2026-10-20T19:55:00Z","v":5061,"vw":2.303752},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T20:00:00Z","v":1621,"vw":2.31},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T13:30:00Z","v":108,"vw":2.48},{"c":2.4699,"h":2.4699,"l":2.4699,"n":1,"o":2.4699,"t":"2026-10-21T13:55:00Z","v":1000,"vw":2.4699},{"c":2.3161,"h":2.33,"l":2.3161,"n":10,"o":2.33,"t":"2026-10-21T14:20:00Z","v":5501,"vw":2.323152},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:30:00Z","v":100,"vw":2.48},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T17:00:00Z","v":1000,"vw":2.35},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-21T17:05:00Z","v":100,"vw":2.405},{"c":2.5,"h":2.5,"l":2.46,"n":14,"o":2.47,"t":"2026-10-21T17:10:00Z","v":1700,"vw":2.474321},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-21T17:20:00Z","v":100,"vw":2.47},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-21T18:30:00Z","v":101,"vw":2.415},{"c":2.45,"h":2.45,"l":2.43,"n":9,"o":2.43,"t":"2026-10-21T18:40:00Z","v":1302,"vw":2.431881},{"c":2.425,"h":2.43,"l":2.425,"n":10,"o":2.43,"t":"2026-10-21T18:50:00Z","v":608,"vw":2.4275},{"c":2.425,"h":2.425,"l":2.425,"n":6,"o":2.425,"t":"2026-10-21T18:55:00Z","v":400,"vw":2.425},{"c":2.56,"h":2.565,"l":2.43,"n":135,"o":2.43,"t":"2026-10-21T19:15:00Z","v":15436,"vw":2.487954},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-21T19:30:00Z","v":183,"vw":2.54},{"c":2.64,"h":2.64,"l":2.55,"n":59,"o":2.55,"t":"2026-10-21T19:35:00Z","v":1734,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-21T19:40:00Z","v":108,"vw":2.58},{"c":2.62,"h":2.62,"l":2.59,"n":49,"o":2.59,"t":"2026-10-21T19:45:00Z","v":1520,"vw":2.60055},{"c":2.61,"h":2.66,"l":2.585,"n":57,"o":2.63,"t":"2026-10-21T19:50:00Z","v":1892,"vw":2.625004},{"c":2.585,"h":2.59,"l":2.57,"n":95,"o":2.59,"t":"2026-10-21T19:55:00Z","v":2119,"vw":2.584195},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-21T20:00:00Z","v":1317,"vw":2.53},{"c":2.11,"h":2.34,"l":2.11,"n":18,"o":2.34,"t":"2026-10-22T10:40:00Z","v":3000,"vw":2.203632},{"c":2.44,"h":2.44,"l":2.44,"n":6,"o":2.44,"t":"2026-10-22T13:25:00Z","v":293,"vw":2.44},{"c":2.4701,"h":2.5,"l":2.47,"n":15,"o":2.49,"t":"2026-10-22T13:30:00Z","v":1270,"vw":2.480124},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-22T13:35:00Z","v":166,"vw":2.5},{"c":2.55,"h":2.55,"l":2.52,"n":7,"o":2.52,"t":"2026-10-22T13:40:00Z","v":207,"vw":2.535},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-22T13:50:00Z","v":108,"vw":2.58},{"c":2.71,"h":2.73,"l":2.65,"n":51,"o":2.67,"t":"2026-10-22T13:55:00Z","v":11462,"vw":2.716607},{"c":2.75,"h":2.75,"l":2.74,"n":8,"o":2.74,"t":"2026-10-22T14:00:00Z","v":343,"vw":2.746667},{"c":2.68,"h":2.71,"l":2.65,"n":10,"o":2.71,"t":"2026-10-22T14:05:00Z","v":1589,"vw":2.694},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T14:45:00Z","v":100,"vw":2.63},{"c":2.61,"h":2.64,"l":2.59,"n":27,"o":2.6,"t":"2026-10-22T14:55:00Z","v":4058,"vw":2.610578},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-22T15:00:00Z","v":400,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T15:05:00Z","v":100,"vw":2.66},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-10-22T15:10:00Z","v":207,"vw":2.6},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-22T15:15:00Z","v":100,"vw":2.615},{"c":2.64,"h":2.64,"l":2.6,"n":13,"o":2.62,"t":"2026-10-22T15:25:00Z","v":1211,"vw":2.623297},{"c":2.67,"h":2.67,"l":2.65,"n":14,"o":2.65,"t":"2026-10-22T15:35:00Z","v":293,"vw":2.66},{"c":2.645,"h":2.645,"l":2.645,"n":2,"o":2.645,"t":"2026-10-22T15:40:00Z","v":101,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":5,"o":2.645,"t":"2026-10-22T15:45:00Z","v":233,"vw":2.645},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-22T15:50:00Z","v":1201,"vw":2.64},{"c":2.71,"h":2.7199,"l":2.6353,"n":21,"o":2.6423,"t":"2026-10-22T15:55:00Z","v":6898,"vw":2.651037},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-22T16:00:00Z","v":110,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-10-22T16:10:00Z","v":301,"vw":2.65},{"c":2.59,"h":2.59,"l":2.59,"n":9,"o":2.59,"t":"2026-10-22T16:55:00Z","v":143,"vw":2.59},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-22T17:15:00Z","v":100,"vw":2.55},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-22T17:20:00Z","v":110,"vw":2.6},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-22T17:25:00Z","v":460,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T17:35:00Z","v":117,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-22T18:05:00Z","v":100,"vw":2.62},{"c":2.6,"h":2.6,"l":2.55,"n":12,"o":2.55,"t":"2026-10-22T18:40:00Z","v":943,"vw":2.567143},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T18:45:00Z","v":300,"vw":2.57},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-22T18:50:00Z","v":503,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-22T19:10:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-22T19:30:00Z","v":947,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-22T19:35:00Z","v":352,"vw":2.6},{"c":2.56,"h":2.59,"l":2.52,"n":70,"o":2.55,"t":"2026-10-22T19:55:00Z","v":2433,"vw":2.556515},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-22T20:00:00Z","v":584,"vw":2.53}],"history":[{"c":0.6126,"h":0.6975,"l":0.6055,"n":3750,"o":0.6921,"t":"2024-10-21T04:00:00Z","v":985136,"vw":0.640953},{"c":0.6234,"h":0.6456,"l":0.5931,"n":2095,"o":0.6126,"t":"2024-10-22T04:00:00Z","v":340856,"vw":0.626527},{"c":0.6128,"h":0.62,"l":0.5992,"n":1339,"o":0.619,"t":"2024-10-23T04:00:00Z","v":279657,"vw":0.607354},{"c":0.562,"h":0.6489,"l":0.562,"n":2917,"o":0.6347,"t":"2024-10-24T04:00:00Z","v":825643,"vw":0.58619},{"c":0.5849,"h":0.6145,"l":0.562,"n":1639,"o":0.5728,"t":"2024-10-25T04:00:00Z","v":295039,"vw":0.580679},{"c":0.6606,"h":0.675,"l":0.5906,"n":2421,"o":0.6072,"t":"2024-10-28T04:00:00Z","v":841429,"vw":0.63261},{"c":0.6219,"h":0.6737,"l":0.61,"n":1196,"o":0.6669,"t":"2024-10-29T04:00:00Z","v":346732,"vw":0.628272},{"c":0.6716,"h":0.698,"l":0.6146,"n":1802,"o":0.62,"t":"2024-10-30T04:00:00Z","v":880572,"vw":0.672602},{"c":0.69,"h":0.7187,"l":0.6201,"n":2149,"o":0.6695,"t":"2024-10-31T04:00:00Z","v":1036013,"vw":0.678188},{"c":0.7744,"h":0.79,"l":0.6806,"n":2554,"o":0.6806,"t":"2024-11-01T04:00:00Z","v":1329591,"vw":0.753976},{"c":0.7309,"h":0.7817,"l":0.7208,"n":1125,"o":0.778,"t":"2024-11-04T05:00:00Z","v":250091,"vw":0.750176},{"c":0.7058,"h":0.7504,"l":0.6851,"n":1447,"o":0.7455,"t":"2024-11-05T05:00:00Z","v":351124,"vw":0.709689},{"c":0.9068,"h":0.91,"l":0.7063,"n":3532,"o":0.749,"t":"2024-11-06T05:00:00Z","v":1256044,"vw":0.845182},{"c":0.8508,"h":0.95,"l":0.8099,"n":2301,"o":0.85,"t":"2024-11-07T05:00:00Z","v":784701,"vw":0.875338},{"c":0.886,"h":0.8968,"l":0.8238,"n":1256,"o":0.84,"t":"2024-11-08T05:00:00Z","v":211881,"vw":0.869542},{"c":0.908,"h":0.95,"l":0.886,"n":2125,"o":0.89,"t":"2024-11-11T05:00:00Z","v":721474,"vw":0.918608},{"c":0.89,"h":0.92,"l":0.8877,"n":1856,"o":0.9,"t":"2024-11-12T05:00:00Z","v":355543,"vw":0.893292},{"c":0.8908,"h":0.913,"l":0.8864,"n":1798,"o":0.89,"t":"2024-11-13T05:00:00Z","v":378217,"vw":0.894387},{"c":0.8255,"h":0.912,"l":0.8176,"n":989,"o":0.912,"t":"2024-11-14T05:00:00Z","v":330767,"vw":0.861658},{"c":0.78,"h":0.859,"l":0.7393,"n":1274,"o":0.85,"t":"2024-11-15T05:00:00Z","v":292109,"vw":0.786258},{"c":0.8002,"h":0.8612,"l":0.792,"n":1211,"o":0.8,"t":"2024-11-18T05:00:00Z","v":176625,"vw":0.813184},{"c":0.7699,"h":0.81705,"l":0.7555,"n":1077,"o":0.8002,"t":"2024-11-19T05:00:00Z","v":161912,"vw":0.778001},{"c":0.7971,"h":0.802,"l":0.714,"n":1286,"o":0.76,"t":"2024-11-20T05:00:00Z","v":313015,"vw":0.771797},{"c":0.831,"h":0.8499,"l":0.7564,"n":560,"o":0.7564,"t":"2024-11-21T05:00:00Z","v":174466,"vw":0.809575},{"c":0.8777,"h":0.88,"l":0.8106,"n":1362,"o":0.8277,"t":"2024-11-22T05:00:00Z","v":249812,"vw":0.858627},{"c":0.905,"h":0.92,"l":0.8701,"n":1172,"o":0.8848,"t":"2024-11-25T05:00:00Z","v":231959,"vw":0.902303},{"c":0.9402,"h":0.98,"l":0.8595,"n":2024,"o":0.915,"t":"2024-11-26T05:00:00Z","v":658653,"vw":0.940569},{"c":0.97,"h":0.989,"l":0.8798,"n":2827,"o":0.949,"t":"2024-11-27T05:00:00Z","v":496007,"vw":0.922836},{"c":1,"h":1.02,"l":0.9318,"n":887,"o":0.99,"t":"2024-11-29T05:00:00Z","v":260430,"vw":0.992663},{"c":0.9496,"h":1.03,"l":0.9312,"n":1424,"o":0.99,"t":"2024-12-02T05:00:00Z","v":285321,"vw":0.976936},{"c":1.05,"h":1.06,"l":0.9619,"n":1022,"o":0.9619,"t":"2024-12-03T05:00:00Z","v":251437,"vw":1.021236},{"c":1.03,"h":1.07,"l":1,"n":1016,"o":1.07,"t":"2024-12-04T05:00:00Z","v":168710,"vw":1.022345},{"c":1.06,"h":1.1,"l":1,"n":877,"o":1.04,"t":"2024-12-05T05:00:00Z","v":315757,"vw":1.063364},{"c":1.06,"h":1.09,"l":1.02,"n":1072,"o":1.08,"t":"2024-12-06T05:00:00Z","v":169598,"vw":1.060361},{"c":1.04,"h":1.1,"l":1.01,"n":1317,"o":1.06,"t":"2024-12-09T05:00:00Z","v":219095,"vw":1.051789},{"c":1.14,"h":1.15,"l":1.03,"n":1621,"o":1.03,"t":"2024-12-10T05:00:00Z","v":507551,"vw":1.102885},{"c":1.16,"h":1.21,"l":1.1,"n":2231,"o":1.14,"t":"2024-12-11T05:00:00Z","v":502178,"vw":1.173037},{"c":1.05,"h":1.17,"l":1.02,"n":1916,"o":1.17,"t":"2024-12-12T05:00:00Z","v":358972,"vw":1.093436},{"c":1.02,"h":1.07,"l":1.01,"n":1188,"o":1.07,"t":"2024-12-13T05:00:00Z","v":283014,"vw":1.022398},{"c":1.03,"h":1.06,"l":0.9642,"n":1467,"o":1.01,"t":"2024-12-16T05:00:00Z","v":370431,"vw":1.011109},{"c":1.02,"h":1.035,"l":0.98,"n":802,"o":1.01,"t":"2024-12-17T05:00:00Z","v":181435,"vw":1.011526},{"c":1.05,"h":1.15,"l":1.02,"n":2432,"o":1.07,"t":"2024-12-18T05:00:00Z","v":745151,"vw":1.073242},{"c":1.09,"h":1.115,"l":1.06,"n":1507,"o":1.07,"t":"2024-12-19T05:00:00Z","v":367561,"vw":1.082973},{"c":1.22,"h":1.22,"l":1.062,"n":3088,"o":1.07,"t":"2024-12-20T05:00:00Z","v":1317531,"vw":1.171254},{"c":1.18,"h":1.22,"l":1.13,"n":1703,"o":1.19,"t":"2024-12-23T05:00:00Z","v":331072,"vw":1.169379},{"c":1.15,"h":1.195,"l":1.1232,"n":799,"o":1.18,"t":"2024-12-24T05:00:00Z","v":104998,"vw":1.155855},{"c":1.18,"h":1.1991,"l":1.12,"n":1064,"o":1.14,"t":"2024-12-26T05:00:00Z","v":156215,"vw":1.166321},{"c":1.19,"h":1.2,"l":1.1416,"n":1465,"o":1.16,"t":"2024-12-27T05:00:00Z","v":321906,"vw":1.187278},{"c":1.47,"h":1.52,"l":1.15,"n":6711,"o":1.2,"t":"2024-12-30T05:00:00Z","v":2627090,"vw":1.339016},{"c":1.47,"h":1.6,"l":1.33,"n":5158,"o":1.6,"t":"2024-12-31T05:00:00Z","v":1547692,"vw":1.460705},{"c":1.24,"h":1.53,"l":1.21,"n":3516,"o":1.53,"t":"2025-01-02T05:00:00Z","v":920925,"vw":1.282159},{"c":1.37,"h":1.38,"l":1.22,"n":1897,"o":1.27,"t":"2025-01-03T05:00:00Z","v":359701,"vw":1.33027},{"c":1.28,"h":1.4,"l":1.265,"n":2702,"o":1.4,"t":"2025-01-06T05:00:00Z","v":430442,"vw":1.315117},{"c":1.3,"h":1.33,"l":1.24,"n":1776,"o":1.3,"t":"2025-01-07T05:00:00Z","v":321954,"vw":1.280878},{"c":1.19,"h":1.27,"l":1.17,"n":1593,"o":1.26,"t":"2025-01-08T05:00:00Z","v":302265,"vw":1.200031},{"c":1.2,"h":1.26,"l":1.16,"n":1600,"o":1.22,"t":"2025-01-10T05:00:00Z","v":288190,"vw":1.207467},{"c":1.14,"h":1.2,"l":1.1,"n":1482,"o":1.15,"t":"2025-01-13T05:00:00Z","v":273119,"vw":1.14121},{"c":1.18,"h":1.2,"l":1.125,"n":1882,"o":1.15,"t":"2025-01-14T05:00:00Z","v":271246,"vw":1.170707},{"c":1.15,"h":1.2294,"l":1.12,"n":1278,"o":1.21,"t":"2025-01-15T05:00:00Z","v":204583,"vw":1.161638},{"c":1.17,"h":1.2799,"l":1.15,"n":2370,"o":1.15,"t":"2025-01-16T05:00:00Z","v":466051,"vw":1.208584},{"c":1.18,"h":1.195,"l":1.14,"n":1628,"o":1.19,"t":"2025-01-17T05:00:00Z","v":291449,"vw":1.175439},{"c":1.2,"h":1.25,"l":1.18,"n":1695,"o":1.21,"t":"2025-01-21T05:00:00Z","v":288778,"vw":1.213022},{"c":1.15,"h":1.221,"l":1.15,"n":1190,"o":1.192,"t":"2025-01-22T05:00:00Z","v":156474,"vw":1.172394},{"c":1.26,"h":1.32,"l":1.16,"n":3099,"o":1.16,"t":"2025-01-23T05:00:00Z","v":659717,"vw":1.262176},{"c":1.2,"h":1.265,"l":1.18,"n":1195,"o":1.25,"t":"2025-01-24T05:00:00Z","v":280054,"vw":1.204846},{"c":1.16,"h":1.21,"l":1.1406,"n":1050,"o":1.17,"t":"2025-01-27T05:00:00Z","v":250071,"vw":1.165939},{"c":1.17,"h":1.19,"l":1.11,"n":1449,"o":1.16,"t":"2025-01-28T05:00:00Z","v":225778,"vw":1.151561},{"c":1.15,"h":1.185,"l":1.105,"n":1055,"o":1.15,"t":"2025-01-29T05:00:00Z","v":191836,"vw":1.144289},{"c":1.2,"h":1.23,"l":1.12,"n":1304,"o":1.16,"t":"2025-01-30T05:00:00Z","v":226000,"vw":1.181651},{"c":1.45,"h":1.6,"l":1.32,"n":20674,"o":1.36,"t":"2025-01-31T05:00:00Z","v":6683891,"vw":1.469761},{"c":1.31,"h":1.53,"l":1.285,"n":4326,"o":1.44,"t":"2025-02-03T05:00:00Z","v":1125834,"vw":1.396872},{"c":1.235,"h":1.325,"l":1.16,"n":2683,"o":1.28,"t":"2025-02-04T05:00:00Z","v":843839,"vw":1.246292},{"c":1.245,"h":1.285,"l":1.19,"n":2327,"o":1.26,"t":"2025-02-05T05:00:00Z","v":660574,"vw":1.226629},{"c":1.14,"h":1.315,"l":1.14,"n":2193,"o":1.25,"t":"2025-02-06T05:00:00Z","v":372095,"vw":1.232591},{"c":1.17,"h":1.26,"l":1.15,"n":2938,"o":1.16,"t":"2025-02-07T05:00:00Z","v":558389,"vw":1.207597},{"c":1.2,"h":1.2299,"l":1.15,"n":1226,"o":1.22,"t":"2025-02-10T05:00:00Z","v":263202,"vw":1.199068},{"c":1.18,"h":1.23,"l":1.16,"n":2069,"o":1.2,"t":"2025-02-11T05:00:00Z","v":325250,"vw":1.186497},{"c":1.18,"h":1.24,"l":1.13,"n":2213,"o":1.16,"t":"2025-02-12T05:00:00Z","v":478235,"vw":1.17936},{"c":0.9603,"h":1.065,"l":0.87,"n":4898,"o":1.01,"t":"2025-02-13T05:00:00Z","v":2006335,"vw":0.956999},{"c":0.9252,"h":1.0299,"l":0.9051,"n":1655,"o":1,"t":"2025-02-14T05:00:00Z","v":500274,"vw":0.944138},{"c":0.8433,"h":0.95,"l":0.82,"n":2432,"o":0.91,"t":"2025-02-18T05:00:00Z","v":831356,"vw":0.859612},{"c":0.8805,"h":0.9531,"l":0.85,"n":1335,"o":0.85,"t":"2025-02-19T05:00:00Z","v":435244,"vw":0.905457},{"c":0.896,"h":0.93,"l":0.85,"n":1309,"o":0.871,"t":"2025-02-20T05:00:00Z","v":309856,"vw":0.889253},{"c":0.8422,"h":0.9209,"l":0.84,"n":1456,"o":0.91,"t":"2025-02-21T05:00:00Z","v":597518,"vw":0.881865},{"c":0.826,"h":0.8949,"l":0.7751,"n":1398,"o":0.85,"t":"2025-02-24T05:00:00Z","v":413947,"vw":0.807736},{"c":0.7991,"h":0.868,"l":0.795,"n":1346,"o":0.8291,"t":"2025-02-25T05:00:00Z","v":210234,"vw":0.812221},{"c":0.7579,"h":0.824,"l":0.75,"n":1056,"o":0.7971,"t":"2025-02-26T05:00:00Z","v":457834,"vw":0.784937},{"c":0.7662,"h":0.841,"l":0.76,"n":1060,"o":0.76,"t":"2025-02-27T05:00:00Z","v":549651,"vw":0.784784},{"c":0.7744,"h":0.782,"l":0.75,"n":995,"o":0.7502,"t":"2025-02-28T05:00:00Z","v":218162,"vw":0.762756},{"c":0.7388,"h":0.7961,"l":0.7314,"n":1364,"o":0.78,"t":"2025-03-03T05:00:00Z","v":335236,"vw":0.759927},{"c":0.72,"h":0.74,"l":0.7,"n":1181,"o":0.7283,"t":"2025-03-04T05:00:00Z","v":254457,"vw":0.712699},{"c":0.737,"h":0.7966,"l":0.7001,"n":1007,"o":0.7204,"t":"2025-03-05T05:00:00Z","v":166657,"vw":0.739288},{"c":0.7916,"h":0.83,"l":0.7102,"n":1329,"o":0.7297,"t":"2025-03-06T05:00:00Z","v":323488,"vw":0.790986},{"c":0.7301,"h":0.7946,"l":0.7107,"n":1281,"o":0.7805,"t":"2025-03-07T05:00:00Z","v":276935,"vw":0.740691},{"c":0.6865,"h":0.7347,"l":0.6864,"n":1468,"o":0.72,"t":"2025-03-10T04:00:00Z","v":396783,"vw":0.707128},{"c":0.6889,"h":0.7302,"l":0.6505,"n":1220,"o":0.717,"t":"2025-03-11T04:00:00Z","v":240601,"vw":0.678303},{"c":0.7296,"h":0.7424,"l":0.6746,"n":1420,"o":0.678,"t":"2025-03-12T04:00:00Z","v":238534,"vw":0.711398},{"c":0.6821,"h":0.7501,"l":0.67,"n":1123,"o":0.75,"t":"2025-03-13T04:00:00Z","v":154096,"vw":0.707657},{"c":0.7549,"h":0.7591,"l":0.7,"n":1632,"o":0.7,"t":"2025-03-14T04:00:00Z","v":504186,"vw":0.73422},{"c":0.7803,"h":0.81,"l":0.7433,"n":1332,"o":0.75,"t":"2025-03-17T04:00:00Z","v":265882,"vw":0.775126},{"c":0.6951,"h":0.7957,"l":0.6951,"n":1323,"o":0.7689,"t":"2025-03-18T04:00:00Z","v":317776,"vw":0.719187},{"c":0.7202,"h":0.7322,"l":0.7013,"n":695,"o":0.7013,"t":"2025-03-19T04:00:00Z","v":115354,"vw":0.720206},{"c":0.8163,"h":0.8688,"l":0.7201,"n":2150,"o":0.74,"t":"2025-03-20T04:00:00Z","v":899235,"vw":0.811054},{"c":0.846,"h":0.846,"l":0.7602,"n":1185,"o":0.801,"t":"2025-03-21T04:00:00Z","v":482350,"vw":0.819783},{"c":0.8551,"h":0.8584,"l":0.774,"n":1168,"o":0.85,"t":"2025-03-24T04:00:00Z","v":363924,"vw":0.835037},{"c":0.8184,"h":0.8551,"l":0.7954,"n":1145,"o":0.8551,"t":"2025-03-25T04:00:00Z","v":332577,"vw":0.825093},{"c":0.8122,"h":0.8306,"l":0.79,"n":563,"o":0.8256,"t":"2025-03-26T04:00:00Z","v":86445,"vw":0.808515},{"c":0.7724,"h":0.82,"l":0.771,"n":574,"o":0.82,"t":"2025-03-27T04:00:00Z","v":124536,"vw":0.780687},{"c":0.726,"h":0.7884,"l":0.71,"n":1069,"o":0.783,"t":"2025-03-28T04:00:00Z","v":149211,"vw":0.729702},{"c":0.699,"h":0.7387,"l":0.699,"n":1751,"o":0.72,"t":"2025-03-31T04:00:00Z","v":247104,"vw":0.710712},{"c":0.7002,"h":0.7377,"l":0.6724,"n":1249,"o":0.7,"t":"2025-04-01T04:00:00Z","v":161764,"vw":0.702685},{"c":0.7158,"h":0.7318,"l":0.6801,"n":1421,"o":0.6863,"t":"2025-04-02T04:00:00Z","v":197649,"vw":0.698361},{"c":0.6232,"h":0.6774,"l":0.6161,"n":1155,"o":0.6723,"t":"2025-04-03T04:00:00Z","v":328456,"vw":0.637088},{"c":0.613,"h":0.7273,"l":0.6,"n":2342,"o":0.62,"t":"2025-04-04T04:00:00Z","v":693101,"vw":0.642418},{"c":0.5879,"h":0.6461,"l":0.5521,"n":2600,"o":0.6,"t":"2025-04-07T04:00:00Z","v":597027,"vw":0.586748},{"c":0.6,"h":0.6535,"l":0.56,"n":1455,"o":0.56,"t":"2025-04-08T04:00:00Z","v":443388,"vw":0.603712},{"c":0.6896,"h":0.6997,"l":0.5701,"n":1836,"o":0.6031,"t":"2025-04-09T04:00:00Z","v":379478,"vw":0.648581},{"c":0.6838,"h":0.6969,"l":0.6526,"n":1253,"o":0.6789,"t":"2025-04-10T04:00:00Z","v":157100,"vw":0.675865},{"c":0.7249,"h":0.7298,"l":0.66,"n":1453,"o":0.68,"t":"2025-04-11T04:00:00Z","v":378751,"vw":0.688719},{"c":0.6601,"h":0.7242,"l":0.6599,"n":1688,"o":0.681,"t":"2025-04-14T04:00:00Z","v":401857,"vw":0.68672},{"c":0.6201,"h":0.6781,"l":0.6185,"n":1760,"o":0.6602,"t":"2025-04-15T04:00:00Z","v":315961,"vw":0.646378},{"c":0.6569,"h":0.6914,"l":0.6166,"n":2011,"o":0.6166,"t":"2025-04-16T04:00:00Z","v":412405,"vw":0.664491},{"c":0.6421,"h":0.6816,"l":0.6375,"n":1884,"o":0.6533,"t":"2025-04-17T04:00:00Z","v":355658,"vw":0.65226},{"c":0.6143,"h":0.6438,"l":0.6052,"n":936,"o":0.6301,"t":"2025-04-21T04:00:00Z","v":168366,"vw":0.620241},{"c":0.638,"h":0.6503,"l":0.6106,"n":1110,"o":0.63,"t":"2025-04-22T04:00:00Z","v":172057,"vw":0.627201},{"c":0.6449,"h":0.6838,"l":0.6209,"n":1351,"o":0.6426,"t":"2025-04-23T04:00:00Z","v":159753,"vw":0.646258},{"c":0.6347,"h":0.68,"l":0.621,"n":1776,"o":0.64,"t":"2025-04-24T04:00:00Z","v":296685,"vw":0.636273},{"c":0.6097,"h":0.6429,"l":0.6055,"n":1726,"o":0.6211,"t":"2025-04-25T04:00:00Z","v":293420,"vw":0.613539},{"c":0.6551,"h":0.661,"l":0.5926,"n":1477,"o":0.61,"t":"2025-04-28T04:00:00Z","v":321805,"vw":0.613133},{"c":0.7537,"h":0.77,"l":0.6425,"n":1718,"o":0.6432,"t":"2025-04-29T04:00:00Z","v":485967,"vw":0.734125},{"c":0.8784,"h":0.974,"l":0.706,"n":3715,"o":0.769,"t":"2025-04-30T04:00:00Z","v":1996343,"vw":0.872231},{"c":0.7175,"h":0.879,"l":0.7082,"n":1670,"o":0.879,"t":"2025-05-01T04:00:00Z","v":661582,"vw":0.763193},{"c":0.7206,"h":0.7333,"l":0.6801,"n":1665,"o":0.7217,"t":"2025-05-02T04:00:00Z","v":248600,"vw":0.706282},{"c":0.6901,"h":0.7456,"l":0.6036,"n":1192,"o":0.71,"t":"2025-05-05T04:00:00Z","v":571489,"vw":0.668958},{"c":0.6942,"h":0.76,"l":0.69,"n":702,"o":0.76,"t":"2025-05-06T04:00:00Z","v":198198,"vw":0.707545},{"c":0.702,"h":0.7232,"l":0.671,"n":520,"o":0.69,"t":"2025-05-07T04:00:00Z","v":119995,"vw":0.693056},{"c":0.7079,"h":0.7163,"l":0.67,"n":619,"o":0.7012,"t":"2025-05-08T04:00:00Z","v":136058,"vw":0.695734},{"c":0.7193,"h":0.769,"l":0.698,"n":802,"o":0.7183,"t":"2025-05-09T04:00:00Z","v":126058,"vw":0.738012},{"c":0.7562,"h":0.7684,"l":0.6992,"n":1042,"o":0.7236,"t":"2025-05-12T04:00:00Z","v":168949,"vw":0.744651},{"c":0.7486,"h":0.77,"l":0.7222,"n":818,"o":0.77,"t":"2025-05-13T04:00:00Z","v":121474,"vw":0.738419},{"c":0.7344,"h":0.77,"l":0.7155,"n":1002,"o":0.746,"t":"2025-05-14T04:00:00Z","v":223469,"vw":0.738553},{"c":0.8999,"h":0.954,"l":0.722,"n":2517,"o":0.741,"t":"2025-05-15T04:00:00Z","v":1393038,"vw":0.888533},{"c":0.9557,"h":0.98,"l":0.83,"n":2062,"o":0.88,"t":"2025-05-16T04:00:00Z","v":570963,"vw":0.932874},{"c":0.89,"h":0.9204,"l":0.871,"n":975,"o":0.91,"t":"2025-05-19T04:00:00Z","v":148760,"vw":0.892316},{"c":0.8365,"h":0.8903,"l":0.8257,"n":668,"o":0.88,"t":"2025-05-20T04:00:00Z","v":77512,"vw":0.85132},{"c":0.8186,"h":0.8382,"l":0.8,"n":1120,"o":0.82,"t":"2025-05-21T04:00:00Z","v":118157,"vw":0.815544},{"c":0.7885,"h":0.84,"l":0.7801,"n":1091,"o":0.84,"t":"2025-05-22T04:00:00Z","v":209139,"vw":0.803745},{"c":0.7646,"h":0.8186,"l":0.76,"n":1184,"o":0.77,"t":"2025-05-23T04:00:00Z","v":159749,"vw":0.775087},{"c":0.7595,"h":0.77,"l":0.7361,"n":1308,"o":0.77,"t":"2025-05-27T04:00:00Z","v":237691,"vw":0.752389},{"c":0.7842,"h":0.7875,"l":0.705,"n":1493,"o":0.7585,"t":"2025-05-28T04:00:00Z","v":426184,"vw":0.754588},{"c":0.7396,"h":0.7932,"l":0.736,"n":1487,"o":0.7864,"t":"2025-05-29T04:00:00Z","v":324578,"vw":0.748433},{"c":0.739,"h":0.7499,"l":0.72,"n":1229,"o":0.7428,"t":"2025-05-30T04:00:00Z","v":246331,"vw":0.737057},{"c":0.7379,"h":0.7493,"l":0.72,"n":1088,"o":0.73,"t":"2025-06-02T04:00:00Z","v":181738,"vw":0.735355},{"c":0.7569,"h":0.7579,"l":0.725,"n":1473,"o":0.74,"t":"2025-06-03T04:00:00Z","v":169351,"vw":0.744176},{"c":0.8103,"h":0.8103,"l":0.725,"n":1168,"o":0.7483,"t":"2025-06-04T04:00:00Z","v":281672,"vw":0.770635},{"c":0.8398,"h":0.8995,"l":0.7915,"n":1749,"o":0.8011,"t":"2025-06-05T04:00:00Z","v":292922,"vw":0.837693},{"c":0.864,"h":0.8995,"l":0.8304,"n":1196,"o":0.86,"t":"2025-06-06T04:00:00Z","v":298317,"vw":0.863402},{"c":0.82,"h":0.9199,"l":0.8,"n":1239,"o":0.86,"t":"2025-06-09T04:00:00Z","v":209900,"vw":0.832354},{"c":0.841,"h":0.85,"l":0.7982,"n":1557,"o":0.8386,"t":"2025-06-10T04:00:00Z","v":204333,"vw":0.826233},{"c":0.8656,"h":0.895,"l":0.8171,"n":2181,"o":0.8501,"t":"2025-06-11T04:00:00Z","v":452720,"vw":0.868848},{"c":0.8205,"h":0.8825,"l":0.7939,"n":1229,"o":0.87,"t":"2025-06-12T04:00:00Z","v":227196,"vw":0.849229},{"c":0.7974,"h":0.8449,"l":0.7713,"n":1412,"o":0.79,"t":"2025-06-13T04:00:00Z","v":322817,"vw":0.796517},{"c":0.864,"h":0.9146,"l":0.7896,"n":2319,"o":0.8157,"t":"2025-06-16T04:00:00Z","v":606207,"vw":0.872708},{"c":0.8632,"h":0.9199,"l":0.8204,"n":2191,"o":0.8456,"t":"2025-06-17T04:00:00Z","v":719604,"vw":0.880628},{"c":0.7677,"h":0.8614,"l":0.7457,"n":2491,"o":0.833,"t":"2025-06-18T04:00:00Z","v":697014,"vw":0.788023},{"c":0.7181,"h":0.775,"l":0.69,"n":1784,"o":0.76,"t":"2025-06-20T04:00:00Z","v":473398,"vw":0.727463},{"c":0.7545,"h":0.7631,"l":0.7183,"n":1507,"o":0.7183,"t":"2025-06-23T04:00:00Z","v":392133,"vw":0.747156},{"c":0.7372,"h":0.784,"l":0.7229,"n":3031,"o":0.767,"t":"2025-06-24T04:00:00Z","v":581478,"vw":0.744557},{"c":0.8195,"h":0.8337,"l":0.74,"n":2197,"o":0.74,"t":"2025-06-25T04:00:00Z","v":694759,"vw":0.796909},{"c":0.8019,"h":0.8412,"l":0.7903,"n":1838,"o":0.8252,"t":"2025-06-26T04:00:00Z","v":279180,"vw":0.815048},{"c":0.7315,"h":0.8173,"l":0.7315,"n":2953,"o":0.8044,"t":"2025-06-27T04:00:00Z","v":9482540,"vw":0.736474},{"c":0.7549,"h":0.77,"l":0.73,"n":1891,"o":0.73,"t":"2025-06-30T04:00:00Z","v":365493,"vw":0.753385},{"c":0.8612,"h":0.8856,"l":0.7401,"n":2841,"o":0.75,"t":"2025-07-01T04:00:00Z","v":634994,"vw":0.825846},{"c":0.905,"h":0.92,"l":0.88,"n":2756,"o":0.89,"t":"2025-07-02T04:00:00Z","v":500398,"vw":0.903922},{"c":0.8846,"h":0.9117,"l":0.8521,"n":908,"o":0.9001,"t":"2025-07-03T04:00:00Z","v":514050,"vw":0.874192},{"c":0.8501,"h":0.8967,"l":0.8285,"n":1537,"o":0.8967,"t":"2025-07-07T04:00:00Z","v":443840,"vw":0.86996},{"c":0.7669,"h":0.86,"l":0.76,"n":2218,"o":0.83,"t":"2025-07-08T04:00:00Z","v":687937,"vw":0.806783},{"c":0.7967,"h":0.8199,"l":0.772,"n":1227,"o":0.8199,"t":"2025-07-09T04:00:00Z","v":380319,"vw":0.797394},{"c":0.77,"h":0.8198,"l":0.77,"n":825,"o":0.78,"t":"2025-07-10T04:00:00Z","v":320849,"vw":0.784862},{"c":0.7555,"h":0.805,"l":0.75,"n":1493,"o":0.7741,"t":"2025-07-11T04:00:00Z","v":418513,"vw":0.759153},{"c":0.7731,"h":0.7799,"l":0.7501,"n":531,"o":0.77,"t":"2025-07-14T04:00:00Z","v":287354,"vw":0.769055},{"c":0.7501,"h":0.8,"l":0.7501,"n":840,"o":0.7813,"t":"2025-07-15T04:00:00Z","v":404142,"vw":0.760461},{"c":0.77,"h":0.7999,"l":0.6514,"n":6927,"o":0.7197,"t":"2025-07-16T04:00:00Z","v":4151209,"vw":0.732123},{"c":0.72,"h":0.792,"l":0.72,"n":1827,"o":0.7899,"t":"2025-07-17T04:00:00Z","v":850730,"vw":0.760173},{"c":0.686,"h":0.719,"l":0.6659,"n":2629,"o":0.7064,"t":"2025-07-18T04:00:00Z","v":1178527,"vw":0.68479},{"c":0.6629,"h":0.72,"l":0.66,"n":2830,"o":0.7016,"t":"2025-07-21T04:00:00Z","v":960042,"vw":0.676873},{"c":0.6798,"h":0.6899,"l":0.64,"n":1561,"o":0.67,"t":"2025-07-22T04:00:00Z","v":463598,"vw":0.661208},{"c":0.7113,"h":0.7169,"l":0.6701,"n":1527,"o":0.69,"t":"2025-07-23T04:00:00Z","v":505798,"vw":0.701562},{"c":0.7354,"h":0.7504,"l":0.69,"n":1644,"o":0.72,"t":"2025-07-24T04:00:00Z","v":849458,"vw":0.731082},{"c":0.726,"h":0.7499,"l":0.7219,"n":769,"o":0.74,"t":"2025-07-25T04:00:00Z","v":261947,"vw":0.73291},{"c":0.7275,"h":0.7398,"l":0.6908,"n":1361,"o":0.722,"t":"2025-07-28T04:00:00Z","v":732000,"vw":0.714484},{"c":0.6897,"h":0.7298,"l":0.685,"n":1535,"o":0.7275,"t":"2025-07-29T04:00:00Z","v":612985,"vw":0.704487},{"c":0.668,"h":0.6912,"l":0.6621,"n":984,"o":0.6887,"t":"2025-07-30T04:00:00Z","v":383675,"vw":0.6811},{"c":0.6542,"h":0.69,"l":0.6531,"n":1265,"o":0.69,"t":"2025-07-31T04:00:00Z","v":468446,"vw":0.667206},{"c":0.6481,"h":0.677,"l":0.63,"n":1596,"o":0.64,"t":"2025-08-01T04:00:00Z","v":699720,"vw":0.646104},{"c":0.652,"h":0.6698,"l":0.637,"n":1298,"o":0.64,"t":"2025-08-04T04:00:00Z","v":376775,"vw":0.651191},{"c":0.6504,"h":0.66,"l":0.635,"n":1103,"o":0.6401,"t":"2025-08-05T04:00:00Z","v":399731,"vw":0.648507},{"c":0.6389,"h":0.65,"l":0.63,"n":804,"o":0.646,"t":"2025-08-06T04:00:00Z","v":236561,"vw":0.639771},{"c":0.634,"h":0.6499,"l":0.63,"n":841,"o":0.63,"t":"2025-08-07T04:00:00Z","v":202848,"vw":0.636723},{"c":0.6053,"h":0.641,"l":0.5921,"n":1427,"o":0.64,"t":"2025-08-08T04:00:00Z","v":952280,"vw":0.613678},{"c":0.6011,"h":0.63,"l":0.5901,"n":832,"o":0.63,"t":"2025-08-11T04:00:00Z","v":231623,"vw":0.608411},{"c":0.6199,"h":0.6299,"l":0.5846,"n":1316,"o":0.6012,"t":"2025-08-12T04:00:00Z","v":308871,"vw":0.61009},{"c":0.654,"h":0.6854,"l":0.5921,"n":1454,"o":0.6163,"t":"2025-08-13T04:00:00Z","v":829119,"vw":0.638164},{"c":0.6492,"h":0.72,"l":0.62,"n":2587,"o":0.66,"t":"2025-08-14T04:00:00Z","v":1650255,"vw":0.654986},{"c":0.6375,"h":0.6518,"l":0.609,"n":1423,"o":0.63,"t":"2025-08-15T04:00:00Z","v":944246,"vw":0.624974},{"c":0.626,"h":0.6498,"l":0.61,"n":1334,"o":0.635,"t":"2025-08-18T04:00:00Z","v":445273,"vw":0.631403},{"c":0.6109,"h":0.6375,"l":0.592,"n":1303,"o":0.63,"t":"2025-08-19T04:00:00Z","v":656206,"vw":0.609461},{"c":0.587,"h":0.611,"l":0.5712,"n":1261,"o":0.61,"t":"2025-08-20T04:00:00Z","v":615912,"vw":0.583923},{"c":0.59,"h":0.6096,"l":0.56,"n":1397,"o":0.5897,"t":"2025-08-21T04:00:00Z","v":928793,"vw":0.580494},{"c":0.6008,"h":0.63,"l":0.583,"n":1675,"o":0.583,"t":"2025-08-22T04:00:00Z","v":634942,"vw":0.610245},{"c":0.5945,"h":0.6199,"l":0.5937,"n":1081,"o":0.6008,"t":"2025-08-25T04:00:00Z","v":580773,"vw":0.604653},{"c":0.54,"h":0.5999,"l":0.5352,"n":2604,"o":0.58,"t":"2025-08-26T04:00:00Z","v":1175813,"vw":0.5679},{"c":0.5903,"h":0.6017,"l":0.5522,"n":1811,"o":0.5812,"t":"2025-08-27T04:00:00Z","v":682974,"vw":0.577859},{"c":0.5658,"h":0.6,"l":0.561,"n":1776,"o":0.6,"t":"2025-08-28T04:00:00Z","v":754525,"vw":0.573227},{"c":0.55,"h":0.5659,"l":0.53,"n":1940,"o":0.56,"t":"2025-08-29T04:00:00Z","v":1018839,"vw":0.543001},{"c":0.5036,"h":0.56,"l":0.5,"n":2046,"o":0.56,"t":"2025-09-02T04:00:00Z","v":1122614,"vw":0.526645},{"c":0.4958,"h":0.518,"l":0.4805,"n":1594,"o":0.51,"t":"2025-09-03T04:00:00Z","v":798748,"vw":0.499694},{"c":0.4477,"h":0.5001,"l":0.4407,"n":1376,"o":0.5,"t":"2025-09-04T04:00:00Z","v":650511,"vw":0.462672},{"c":0.4435,"h":0.4654,"l":0.4296,"n":2024,"o":0.45,"t":"2025-09-05T04:00:00Z","v":881863,"vw":0.445696},{"c":0.4523,"h":0.4699,"l":0.4302,"n":2398,"o":0.45,"t":"2025-09-08T04:00:00Z","v":753716,"vw":0.448},{"c":0.493,"h":0.5094,"l":0.4543,"n":2793,"o":0.4543,"t":"2025-09-09T04:00:00Z","v":933748,"vw":0.484911},{"c":0.5079,"h":0.5199,"l":0.4953,"n":5363,"o":0.51,"t":"2025-09-10T04:00:00Z","v":784793,"vw":0.508508},{"c":0.5322,"h":0.5498,"l":0.5175,"n":3769,"o":0.53,"t":"2025-09-11T04:00:00Z","v":1644287,"vw":0.531973},{"c":0.5742,"h":0.5792,"l":0.52,"n":3000,"o":0.5345,"t":"2025-09-12T04:00:00Z","v":1313889,"vw":0.549741},{"c":0.525,"h":0.59,"l":0.515,"n":2849,"o":0.59,"t":"2025-09-15T04:00:00Z","v":1047180,"vw":0.55177},{"c":0.5319,"h":0.55,"l":0.52,"n":1269,"o":0.5399,"t":"2025-09-16T04:00:00Z","v":360149,"vw":0.536185},{"c":0.4775,"h":0.5539,"l":0.4775,"n":2126,"o":0.5469,"t":"2025-09-17T04:00:00Z","v":936293,"vw":0.508109},{"c":0.5231,"h":0.5311,"l":0.4705,"n":3169,"o":0.495,"t":"2025-09-18T04:00:00Z","v":1089148,"vw":0.505589},{"c":0.5146,"h":0.521,"l":0.5033,"n":1075,"o":0.5175,"t":"2025-09-19T04:00:00Z","v":622495,"vw":0.513472},{"c":0.5054,"h":0.536,"l":0.5,"n":870,"o":0.52,"t":"2025-09-22T04:00:00Z","v":393067,"vw":0.509394},{"c":0.495,"h":0.54,"l":0.495,"n":935,"o":0.54,"t":"2025-09-23T04:00:00Z","v":239471,"vw":0.508402},{"c":0.4644,"h":0.5151,"l":0.46,"n":1655,"o":0.5151,"t":"2025-09-24T04:00:00Z","v":789942,"vw":0.481032},{"c":0.4534,"h":0.4621,"l":0.4305,"n":2714,"o":0.45,"t":"2025-09-25T04:00:00Z","v":547956,"vw":0.449076},{"c":4.82,"h":5,"l":4.46,"n":2493,"o":4.53,"t":"2025-09-26T04:00:00Z","v":295459,"vw":4.680327},{"c":4.5,"h":4.8582,"l":4.5,"n":1543,"o":4.83,"t":"2025-09-29T04:00:00Z","v":128731,"vw":4.645881},{"c":4.13,"h":4.635,"l":4.0201,"n":1276,"o":4.54,"t":"2025-09-30T04:00:00Z","v":153212,"vw":4.253554},{"c":4.28,"h":4.3465,"l":4.01,"n":1121,"o":4.2,"t":"2025-10-01T04:00:00Z","v":124041,"vw":4.165137},{"c":4.29,"h":4.56,"l":4.16,"n":979,"o":4.28,"t":"2025-10-02T04:00:00Z","v":129549,"vw":4.372178},{"c":4.29,"h":4.43,"l":4.17,"n":1348,"o":4.32,"t":"2025-10-03T04:00:00Z","v":202850,"vw":4.293923},{"c":4.13,"h":4.345,"l":4.13,"n":602,"o":4.29,"t":"2025-10-06T04:00:00Z","v":79045,"vw":4.199266},{"c":4.12,"h":4.29,"l":4.05,"n":578,"o":4.15,"t":"2025-10-07T04:00:00Z","v":77997,"vw":4.117498},{"c":4.25,"h":4.3397,"l":4.12,"n":766,"o":4.13,"t":"2025-10-08T04:00:00Z","v":145219,"vw":4.241063},{"c":4.19,"h":4.32,"l":4.16,"n":891,"o":4.25,"t":"2025-10-09T04:00:00Z","v":111709,"vw":4.236081},{"c":3.98,"h":4.2664,"l":3.93,"n":1310,"o":4.19,"t":"2025-10-10T04:00:00Z","v":210499,"vw":4.032556},{"c":4.2,"h":4.3,"l":3.92,"n":1439,"o":4,"t":"2025-10-13T04:00:00Z","v":239342,"vw":4.09417},{"c":4.46,"h":4.561,"l":4.06,"n":858,"o":4.15,"t":"2025-10-14T04:00:00Z","v":115707,"vw":4.336748},{"c":4.84,"h":4.87,"l":4.511,"n":842,"o":4.53,"t":"2025-10-15T04:00:00Z","v":119775,"vw":4.676077},{"c":4.6,"h":4.9348,"l":4.55,"n":759,"o":4.88,"t":"2025-10-16T04:00:00Z","v":73449,"vw":4.688575},{"c":4.5,"h":4.67,"l":4.338,"n":533,"o":4.59,"t":"2025-10-17T04:00:00Z","v":66730,"vw":4.48657},{"c":4.65,"h":4.68,"l":4.46,"n":482,"o":4.52,"t":"2025-10-20T04:00:00Z","v":71295,"vw":4.549415},{"c":5.27,"h":5.35,"l":4.5,"n":1604,"o":4.66,"t":"2025-10-21T04:00:00Z","v":199587,"vw":4.983765},{"c":5.16,"h":5.37,"l":5,"n":1520,"o":5.27,"t":"2025-10-22T04:00:00Z","v":221493,"vw":5.225167},{"c":5.64,"h":5.73,"l":5.15,"n":865,"o":5.21,"t":"2025-10-23T04:00:00Z","v":92523,"vw":5.459094},{"c":5.55,"h":6.04,"l":5.53,"n":1123,"o":5.61,"t":"2025-10-24T04:00:00Z","v":166586,"vw":5.737861},{"c":5.38,"h":5.79,"l":5.13,"n":1037,"o":5.63,"t":"2025-10-27T04:00:00Z","v":110323,"vw":5.416043},{"c":5.31,"h":5.55,"l":5.28,"n":760,"o":5.35,"t":"2025-10-28T04:00:00Z","v":115581,"vw":5.379963},{"c":5.26,"h":5.52,"l":5.1305,"n":583,"o":5.22,"t":"2025-10-29T04:00:00Z","v":109696,"vw":5.379148},{"c":5.37,"h":5.53,"l":5.08,"n":782,"o":5.2,"t":"2025-10-30T04:00:00Z","v":65783,"vw":5.366604},{"c":5.6,"h":5.8,"l":5.3,"n":925,"o":5.41,"t":"2025-10-31T04:00:00Z","v":114560,"vw":5.562953},{"c":5.19,"h":5.747,"l":5.16,"n":1369,"o":5.55,"t":"2025-11-03T05:00:00Z","v":130832,"vw":5.265845},{"c":5.17,"h":5.3199,"l":5.08,"n":472,"o":5.15,"t":"2025-11-04T05:00:00Z","v":39661,"vw":5.180013},{"c":5.22,"h":5.36,"l":5.11,"n":284,"o":5.11,"t":"2025-11-05T05:00:00Z","v":23623,"vw":5.227486},{"c":5.16,"h":5.3151,"l":5.11,"n":433,"o":5.23,"t":"2025-11-06T05:00:00Z","v":33500,"vw":5.216774},{"c":5.01,"h":5.12,"l":4.95,"n":630,"o":5.12,"t":"2025-11-07T05:00:00Z","v":86837,"vw":5.008382},{"c":4.84,"h":5.19,"l":4.79,"n":492,"o":5.07,"t":"2025-11-10T05:00:00Z","v":48552,"vw":4.915523},{"c":4.93,"h":4.98,"l":4.63,"n":1092,"o":4.81,"t":"2025-11-11T05:00:00Z","v":100746,"vw":4.806537},{"c":5.09,"h":5.51,"l":4.36,"n":1558,"o":4.74,"t":"2025-11-12T05:00:00Z","v":172421,"vw":4.99111},{"c":4.29,"h":5,"l":4.18,"n":2029,"o":4.88,"t":"2025-11-13T05:00:00Z","v":468838,"vw":4.453031},{"c":4.51,"h":4.71,"l":4.22,"n":1135,"o":4.34,"t":"2025-11-14T05:00:00Z","v":160804,"vw":4.414847},{"c":4.36,"h":4.628,"l":4.18,"n":978,"o":4.48,"t":"2025-11-17T05:00:00Z","v":64999,"vw":4.394142},{"c":4.41,"h":4.54,"l":4.0901,"n":712,"o":4.26,"t":"2025-11-18T05:00:00Z","v":118017,"vw":4.322233},{"c":4.58,"h":4.71,"l":4.36,"n":1025,"o":4.36,"t":"2025-11-19T05:00:00Z","v":66834,"vw":4.557554},{"c":4.33,"h":4.74,"l":4.24,"n":562,"o":4.64,"t":"2025-11-20T05:00:00Z","v":51716,"vw":4.546096},{"c":4.35,"h":4.5598,"l":4.18,"n":657,"o":4.38,"t":"2025-11-21T05:00:00Z","v":67907,"vw":4.379013},{"c":4.47,"h":4.59,"l":4.32,"n":547,"o":4.32,"t":"2025-11-24T05:00:00Z","v":53811,"vw":4.448283},{"c":4.57,"h":4.64,"l":4.2302,"n":554,"o":4.47,"t":"2025-11-25T05:00:00Z","v":52701,"vw":4.508703},{"c":4.53,"h":4.69,"l":4.34,"n":720,"o":4.51,"t":"2025-11-26T05:00:00Z","v":90437,"vw":4.585181},{"c":4.7,"h":4.82,"l":4.45,"n":508,"o":4.62,"t":"2025-11-28T05:00:00Z","v":44907,"vw":4.660368},{"c":4.64,"h":4.8,"l":4.55,"n":340,"o":4.65,"t":"2025-12-01T05:00:00Z","v":56143,"vw":4.657015},{"c":4.76,"h":4.81,"l":4.55,"n":1028,"o":4.6401,"t":"2025-12-02T05:00:00Z","v":120663,"vw":4.685153},{"c":4.69,"h":4.86,"l":4.57,"n":1235,"o":4.74,"t":"2025-12-03T05:00:00Z","v":143239,"vw":4.675991},{"c":4.61,"h":4.96,"l":4.49,"n":1654,"o":4.69,"t":"2025-12-04T05:00:00Z","v":252758,"vw":4.71416},{"c":4.9,"h":5.09,"l":4.6325,"n":1076,"o":4.86,"t":"2025-12-05T05:00:00Z","v":172779,"vw":4.852872},{"c":5.01,"h":5.2,"l":4.7758,"n":724,"o":4.87,"t":"2025-12-08T05:00:00Z","v":78690,"vw":5.05217},{"c":5.13,"h":5.27,"l":5.0201,"n":699,"o":5.06,"t":"2025-12-09T05:00:00Z","v":81731,"vw":5.137861},{"c":5.32,"h":5.43,"l":4.99,"n":1394,"o":5.07,"t":"2025-12-10T05:00:00Z","v":160637,"vw":5.220712},{"c":5.14,"h":5.4899,"l":5.09,"n":1102,"o":5.29,"t":"2025-12-11T05:00:00Z","v":109897,"vw":5.258462},{"c":5.15,"h":5.38,"l":5.07,"n":736,"o":5.27,"t":"2025-12-12T05:00:00Z","v":90436,"vw":5.195654},{"c":4.89,"h":5.39,"l":4.71,"n":1021,"o":5.19,"t":"2025-12-15T05:00:00Z","v":107470,"vw":4.920362},{"c":5.1,"h":5.16,"l":4.8,"n":692,"o":4.92,"t":"2025-12-16T05:00:00Z","v":51395,"vw":5.01848},{"c":4.71,"h":5.2868,"l":4.65,"n":1831,"o":5.11,"t":"2025-12-17T05:00:00Z","v":206627,"vw":4.842197},{"c":4.69,"h":5,"l":4.52,"n":2898,"o":4.78,"t":"2025-12-18T05:00:00Z","v":380879,"vw":4.664732},{"c":4.76,"h":4.845,"l":4.62,"n":804,"o":4.745,"t":"2025-12-19T05:00:00Z","v":48840,"vw":4.766619},{"c":4.3,"h":4.83,"l":3.94,"n":2583,"o":4.7903,"t":"2025-12-22T05:00:00Z","v":218049,"vw":4.228072},{"c":4.25,"h":4.405,"l":4.04,"n":1104,"o":4.27,"t":"2025-12-23T05:00:00Z","v":62560,"vw":4.194596},{"c":4.39,"h":4.44,"l":4.2,"n":855,"o":4.23,"t":"2025-12-24T05:00:00Z","v":22845,"vw":4.302963},{"c":4.41,"h":4.485,"l":4.295,"n":944,"o":4.36,"t":"2025-12-26T05:00:00Z","v":56352,"vw":4.37219},{"c":4.22,"h":4.5,"l":4.08,"n":1253,"o":4.38,"t":"2025-12-29T05:00:00Z","v":98136,"vw":4.245226},{"c":4.19,"h":4.4,"l":3.97,"n":959,"o":4.17,"t":"2025-12-30T05:00:00Z","v":85421,"vw":4.183293},{"c":4.72,"h":4.76,"l":4.01,"n":1873,"o":4.2,"t":"2025-12-31T05:00:00Z","v":276667,"vw":4.461566},{"c":4.54,"h":4.76,"l":4.51,"n":791,"o":4.72,"t":"2026-01-02T05:00:00Z","v":28405,"vw":4.62468},{"c":4.48,"h":4.695,"l":4.45,"n":685,"o":4.58,"t":"2026-01-05T05:00:00Z","v":24189,"vw":4.56826},{"c":4.46,"h":4.62,"l":4.3511,"n":641,"o":4.51,"t":"2026-01-06T05:00:00Z","v":19335,"vw":4.500221},{"c":4.21,"h":4.56,"l":4.19,"n":700,"o":4.44,"t":"2026-01-07T05:00:00Z","v":42116,"vw":4.295587},{"c":4.03,"h":4.31,"l":3.82,"n":2436,"o":4.19,"t":"2026-01-08T05:00:00Z","v":122792,"vw":4.015996},{"c":4.11,"h":4.32,"l":3.7,"n":1301,"o":4.07,"t":"2026-01-09T05:00:00Z","v":119759,"vw":4.024987},{"c":3.99,"h":4.24,"l":3.96,"n":828,"o":4.1,"t":"2026-01-12T05:00:00Z","v":27818,"vw":4.062687},{"c":3.96,"h":4.045,"l":3.8,"n":785,"o":4.03,"t":"2026-01-13T05:00:00Z","v":42370,"vw":3.882518},{"c":4.11,"h":4.2,"l":3.97,"n":782,"o":3.97,"t":"2026-01-14T05:00:00Z","v":25446,"vw":4.093117},{"c":4.31,"h":4.595,"l":4.17,"n":541,"o":4.29,"t":"2026-01-15T05:00:00Z","v":29313,"vw":4.397868},{"c":4.27,"h":4.49,"l":4.23,"n":538,"o":4.39,"t":"2026-01-16T05:00:00Z","v":26098,"vw":4.348893},{"c":4.11,"h":4.4,"l":4,"n":1092,"o":4.22,"t":"2026-01-20T05:00:00Z","v":51832,"vw":4.113092},{"c":4.28,"h":4.45,"l":4.01,"n":880,"o":4.3,"t":"2026-01-21T05:00:00Z","v":46091,"vw":4.229286},{"c":4.57,"h":4.67,"l":4.29,"n":726,"o":4.29,"t":"2026-01-22T05:00:00Z","v":41940,"vw":4.546452},{"c":4.52,"h":4.755,"l":4.52,"n":388,"o":4.54,"t":"2026-01-23T05:00:00Z","v":20953,"vw":4.616849},{"c":4.38,"h":4.61,"l":4,"n":1492,"o":4.47,"t":"2026-01-26T05:00:00Z","v":69070,"vw":4.253285},{"c":4.47,"h":4.59,"l":4.2501,"n":498,"o":4.29,"t":"2026-01-27T05:00:00Z","v":40069,"vw":4.412672},{"c":4.63,"h":4.75,"l":4.395,"n":1077,"o":4.395,"t":"2026-01-28T05:00:00Z","v":39766,"vw":4.612905},{"c":4.65,"h":4.78,"l":4.15,"n":784,"o":4.55,"t":"2026-01-29T05:00:00Z","v":68021,"vw":4.527073},{"c":4.81,"h":4.81,"l":4.51,"n":955,"o":4.79,"t":"2026-01-30T05:00:00Z","v":64147,"vw":4.706376},{"c":4.58,"h":4.81,"l":4.28,"n":1601,"o":4.73,"t":"2026-02-02T05:00:00Z","v":132270,"vw":4.546433},{"c":4.41,"h":4.82,"l":4.385,"n":289,"o":4.59,"t":"2026-02-03T05:00:00Z","v":14734,"vw":4.455101},{"c":4.43,"h":4.53,"l":4.08,"n":1024,"o":4.39,"t":"2026-02-04T05:00:00Z","v":78562,"vw":4.313131},{"c":4.18,"h":4.7,"l":4,"n":1176,"o":4.3,"t":"2026-02-05T05:00:00Z","v":94520,"vw":4.20459},{"c":5.08,"h":5.2,"l":4.01,"n":1723,"o":4.09,"t":"2026-02-06T05:00:00Z","v":141418,"vw":4.816272},{"c":5.13,"h":5.21,"l":4.69,"n":733,"o":5,"t":"2026-02-09T05:00:00Z","v":53576,"vw":4.963748},{"c":4.69,"h":5.5,"l":4.64,"n":1175,"o":5.16,"t":"2026-02-10T05:00:00Z","v":81159,"vw":5.002231},{"c":4.955,"h":5.1,"l":4.57,"n":654,"o":4.73,"t":"2026-02-11T05:00:00Z","v":44145,"vw":4.781704},{"c":4.8,"h":5.21,"l":4.22,"n":2124,"o":5.21,"t":"2026-02-12T05:00:00Z","v":237459,"vw":4.703474},{"c":5.19,"h":5.35,"l":4.7301,"n":660,"o":4.87,"t":"2026-02-13T05:00:00Z","v":58755,"vw":5.156179},{"c":4.955,"h":5.2,"l":4.91,"n":992,"o":5.1,"t":"2026-02-17T05:00:00Z","v":18103,"vw":5.044502},{"c":5.2,"h":5.55,"l":5.0601,"n":547,"o":5.35,"t":"2026-02-18T05:00:00Z","v":49882,"vw":5.379131},{"c":4.99,"h":5.25,"l":4.87,"n":1185,"o":5.0323,"t":"2026-02-19T05:00:00Z","v":73733,"vw":4.998078},{"c":4.96,"h":5.3,"l":4.81,"n":846,"o":5.06,"t":"2026-02-20T05:00:00Z","v":56675,"vw":4.991947},{"c":5.14,"h":5.25,"l":4.8,"n":1253,"o":4.83,"t":"2026-02-23T05:00:00Z","v":133863,"vw":5.040973},{"c":5.43,"h":5.805,"l":5.08,"n":3002,"o":5.1,"t":"2026-02-24T05:00:00Z","v":205117,"vw":5.368811},{"c":5.43,"h":5.75,"l":5.23,"n":1037,"o":5.5,"t":"2026-02-25T05:00:00Z","v":80633,"vw":5.384514},{"c":5.49,"h":5.75,"l":5.31,"n":734,"o":5.75,"t":"2026-02-26T05:00:00Z","v":57579,"vw":5.457484},{"c":5.49,"h":5.63,"l":5.25,"n":1034,"o":5.45,"t":"2026-02-27T05:00:00Z","v":91120,"vw":5.398537},{"c":5.27,"h":5.45,"l":5.225,"n":809,"o":5.34,"t":"2026-03-02T05:00:00Z","v":38493,"vw":5.325384},{"c":5.18,"h":5.41,"l":4.87,"n":1092,"o":5.15,"t":"2026-03-03T05:00:00Z","v":64863,"vw":5.020705},{"c":5.27,"h":5.4,"l":5.1577,"n":586,"o":5.18,"t":"2026-03-04T05:00:00Z","v":21845,"vw":5.284298},{"c":5.265,"h":5.48,"l":5.21,"n":898,"o":5.39,"t":"2026-03-05T05:00:00Z","v":57306,"vw":5.329265},{"c":5.07,"h":5.365,"l":4.77,"n":2128,"o":5.16,"t":"2026-03-06T05:00:00Z","v":189776,"vw":5.137479},{"c":5.16,"h":5.18,"l":4.912,"n":778,"o":4.95,"t":"2026-03-09T04:00:00Z","v":53802,"vw":5.016283},{"c":5.1,"h":5.46,"l":4.7,"n":1097,"o":5.45,"t":"2026-03-10T04:00:00Z","v":110613,"vw":5.137117},{"c":5.19,"h":5.2,"l":4.9,"n":1023,"o":5.14,"t":"2026-03-11T04:00:00Z","v":54940,"vw":5.039666},{"c":5.05,"h":5.35,"l":4.9,"n":1174,"o":5.2,"t":"2026-03-12T04:00:00Z","v":89487,"vw":5.094605},{"c":5.11,"h":5.5,"l":4.85,"n":1101,"o":5.3857,"t":"2026-03-13T04:00:00Z","v":72499,"vw":5.094584},{"c":5.29,"h":5.93,"l":5.2101,"n":1404,"o":5.225,"t":"2026-03-16T04:00:00Z","v":93770,"vw":5.49633},{"c":5.35,"h":5.62,"l":5.2,"n":590,"o":5.33,"t":"2026-03-17T04:00:00Z","v":40081,"vw":5.321713},{"c":5.57,"h":5.61,"l":5.19,"n":799,"o":5.41,"t":"2026-03-18T04:00:00Z","v":80004,"vw":5.454376},{"c":5.48,"h":5.75,"l":5.33,"n":1799,"o":5.54,"t":"2026-03-19T04:00:00Z","v":129508,"vw":5.520593},{"c":5.46,"h":5.68,"l":5.255,"n":772,"o":5.58,"t":"2026-03-20T04:00:00Z","v":71500,"vw":5.476606},{"c":5.69,"h":5.75,"l":5.53,"n":796,"o":5.56,"t":"2026-03-23T04:00:00Z","v":34860,"vw":5.629473},{"c":4.98,"h":5.75,"l":4.96,"n":1556,"o":5.69,"t":"2026-03-24T04:00:00Z","v":117621,"vw":5.268429},{"c":5.13,"h":5.29,"l":4.92,"n":885,"o":5.11,"t":"2026-03-25T04:00:00Z","v":38876,"vw":5.067273},{"c":4.89,"h":5.15,"l":4.71,"n":1176,"o":4.97,"t":"2026-03-26T04:00:00Z","v":80084,"vw":4.879214},{"c":4.77,"h":5.01,"l":4.6,"n":854,"o":4.99,"t":"2026-03-27T04:00:00Z","v":71881,"vw":4.741181},{"c":4.66,"h":5.08,"l":4.5,"n":942,"o":4.84,"t":"2026-03-30T04:00:00Z","v":72125,"vw":4.642788},{"c":5.1,"h":5.25,"l":4.72,"n":1222,"o":4.75,"t":"2026-03-31T04:00:00Z","v":93979,"vw":5.010128},{"c":4.68,"h":5.24,"l":4.6399,"n":747,"o":5.24,"t":"2026-04-01T04:00:00Z","v":60378,"vw":4.749724},{"c":4.83,"h":4.87,"l":4.64,"n":312,"o":4.68,"t":"2026-04-02T04:00:00Z","v":14013,"vw":4.753393},{"c":4.9,"h":4.98,"l":4.695,"n":235,"o":4.78,"t":"2026-04-06T04:00:00Z","v":12734,"vw":4.864097},{"c":4.82,"h":5.04,"l":4.7201,"n":388,"o":4.82,"t":"2026-04-07T04:00:00Z","v":19865,"vw":4.856408},{"c":4.64,"h":5,"l":4.49,"n":1310,"o":4.9,"t":"2026-04-08T04:00:00Z","v":271548,"vw":4.594408},{"c":4.68,"h":4.85,"l":4.5,"n":568,"o":4.61,"t":"2026-04-09T04:00:00Z","v":55186,"vw":4.623983},{"c":4.62,"h":4.82,"l":4.53,"n":1010,"o":4.68,"t":"2026-04-10T04:00:00Z","v":38816,"vw":4.681327},{"c":4.58,"h":4.7,"l":4.54,"n":259,"o":4.56,"t":"2026-04-13T04:00:00Z","v":19864,"vw":4.604219},{"c":4.31,"h":4.85,"l":4.245,"n":1233,"o":4.62,"t":"2026-04-14T04:00:00Z","v":296409,"vw":4.405973},{"c":4.34,"h":4.485,"l":4.23,"n":785,"o":4.27,"t":"2026-04-15T04:00:00Z","v":123394,"vw":4.279242},{"c":4.38,"h":4.49,"l":4.3078,"n":327,"o":4.36,"t":"2026-04-16T04:00:00Z","v":21371,"vw":4.378336},{"c":4.44,"h":4.545,"l":4.39,"n":380,"o":4.47,"t":"2026-04-17T04:00:00Z","v":29221,"vw":4.469356},{"c":4.81,"h":4.9,"l":4.36,"n":1004,"o":4.36,"t":"2026-04-20T04:00:00Z","v":87363,"vw":4.658874},{"c":4.94,"h":5.14,"l":4.765,"n":748,"o":4.82,"t":"2026-04-21T04:00:00Z","v":67875,"vw":4.951349},{"c":5.05,"h":5.285,"l":4.78,"n":561,"o":4.94,"t":"2026-04-22T04:00:00Z","v":71985,"vw":5.057294},{"c":5.03,"h":5.1,"l":4.81,"n":807,"o":5,"t":"2026-04-23T04:00:00Z","v":59410,"vw":4.952958},{"c":5.08,"h":5.35,"l":4.91,"n":666,"o":5.35,"t":"2026-04-24T04:00:00Z","v":60518,"vw":5.061685},{"c":5.84,"h":5.885,"l":5.0201,"n":1963,"o":5.09,"t":"2026-04-27T04:00:00Z","v":309872,"vw":5.417793},{"c":5.24,"h":5.8565,"l":5.24,"n":596,"o":5.7,"t":"2026-04-28T04:00:00Z","v":48641,"vw":5.485661},{"c":5.13,"h":5.73,"l":5.0101,"n":1267,"o":5.23,"t":"2026-04-29T04:00:00Z","v":101500,"vw":5.206061},{"c":5.35,"h":5.47,"l":5.02,"n":1016,"o":5.13,"t":"2026-04-30T04:00:00Z","v":113868,"vw":5.23926},{"c":5.38,"h":5.7,"l":5.295,"n":806,"o":5.4,"t":"2026-05-01T04:00:00Z","v":53486,"vw":5.494336},{"c":5.18,"h":5.31,"l":5.015,"n":726,"o":5.29,"t":"2026-05-04T04:00:00Z","v":39596,"vw":5.145112},{"c":5.4,"h":5.49,"l":5.15,"n":613,"o":5.17,"t":"2026-05-05T04:00:00Z","v":24819,"vw":5.400795},{"c":5.27,"h":5.54,"l":5.26,"n":822,"o":5.33,"t":"2026-05-06T04:00:00Z","v":36155,"vw":5.352695},{"c":5.39,"h":5.48,"l":5.0622,"n":696,"o":5.0622,"t":"2026-05-07T04:00:00Z","v":60536,"vw":5.315447},{"c":5.27,"h":5.485,"l":5.27,"n":678,"o":5.3,"t":"2026-05-08T04:00:00Z","v":5315,"vw":5.334407},{"c":5.04,"h":5.4,"l":4.9701,"n":1127,"o":5.26,"t":"2026-05-11T04:00:00Z","v":45435,"vw":5.17857},{"c":5.06,"h":5.37,"l":5,"n":506,"o":5.04,"t":"2026-05-12T04:00:00Z","v":36859,"vw":5.07586},{"c":5.53,"h":5.68,"l":4.99,"n":1182,"o":4.99,"t":"2026-05-13T04:00:00Z","v":90740,"vw":5.452782},{"c":5.44,"h":5.74,"l":5.41,"n":845,"o":5.53,"t":"2026-05-14T04:00:00Z","v":41000,"vw":5.582765},{"c":5.28,"h":5.44,"l":5.13,"n":1132,"o":5.4,"t":"2026-05-15T04:00:00Z","v":49425,"vw":5.254374},{"c":6.22,"h":6.25,"l":5.02,"n":1529,"o":5.18,"t":"2026-05-18T04:00:00Z","v":154360,"vw":5.824754},{"c":6.51,"h":6.575,"l":5.9762,"n":1576,"o":6.21,"t":"2026-05-19T04:00:00Z","v":110078,"vw":6.338423},{"c":6.32,"h":6.66,"l":6.155,"n":1063,"o":6.395,"t":"2026-05-20T04:00:00Z","v":37649,"vw":6.410302},{"c":6.46,"h":6.87,"l":6.2,"n":1240,"o":6.23,"t":"2026-05-21T04:00:00Z","v":87488,"vw":6.538728},{"c":6.94,"h":7.08,"l":6.395,"n":2720,"o":6.5,"t":"2026-05-22T04:00:00Z","v":253112,"vw":6.879668},{"c":7.02,"h":7.19,"l":6.7301,"n":1131,"o":7.02,"t":"2026-05-26T04:00:00Z","v":135225,"vw":7.005701},{"c":6.92,"h":7.1225,"l":6.83,"n":2181,"o":7.02,"t":"2026-05-27T04:00:00Z","v":77737,"vw":6.957698},{"c":6.6,"h":7.06,"l":6.21,"n":2098,"o":7.06,"t":"2026-05-28T04:00:00Z","v":184070,"vw":6.473499},{"c":6.62,"h":6.72,"l":6.42,"n":1282,"o":6.64,"t":"2026-05-29T04:00:00Z","v":68712,"vw":6.565677},{"c":6.67,"h":6.76,"l":6.24,"n":2228,"o":6.62,"t":"2026-06-01T04:00:00Z","v":75449,"vw":6.447606},{"c":6.7,"h":6.755,"l":6.46,"n":6799,"o":6.67,"t":"2026-06-02T04:00:00Z","v":31777,"vw":6.604108},{"c":6.27,"h":6.69,"l":6,"n":3476,"o":6.68,"t":"2026-06-03T04:00:00Z","v":135808,"vw":6.370225},{"c":6.45,"h":6.75,"l":6.28,"n":2431,"o":6.28,"t":"2026-06-04T04:00:00Z","v":110290,"vw":6.518915},{"c":6.02,"h":7.005,"l":5.97,"n":2066,"o":6.48,"t":"2026-06-05T04:00:00Z","v":37518,"vw":6.160563},{"c":6.415,"h":6.595,"l":6.16,"n":2796,"o":6.16,"t":"2026-06-08T04:00:00Z","v":48727,"vw":6.385529},{"c":6.14,"h":6.48,"l":6.06,"n":2330,"o":6.44,"t":"2026-06-09T04:00:00Z","v":65199,"vw":6.203632},{"c":6.28,"h":6.4499,"l":6.1,"n":2155,"o":6.18,"t":"2026-06-10T04:00:00Z","v":23084,"vw":6.223411},{"c":6.28,"h":6.6,"l":6.0001,"n":3653,"o":6.37,"t":"2026-06-11T04:00:00Z","v":37469,"vw":6.37025},{"c":6.26,"h":6.5,"l":6.1203,"n":2247,"o":6.26,"t":"2026-06-12T04:00:00Z","v":45692,"vw":6.295658},{"c":6.04,"h":6.48,"l":5.98,"n":3116,"o":6.4,"t":"2026-06-15T04:00:00Z","v":39219,"vw":6.204145},{"c":6.28,"h":6.5,"l":5.975,"n":2901,"o":6.06,"t":"2026-06-16T04:00:00Z","v":99567,"vw":6.176924},{"c":6.35,"h":6.48,"l":6.155,"n":2007,"o":6.26,"t":"2026-06-17T04:00:00Z","v":62046,"vw":6.336652},{"c":6.21,"h":6.385,"l":6.0909,"n":1249,"o":6.35,"t":"2026-06-18T04:00:00Z","v":35547,"vw":6.228525},{"c":6.1,"h":6.32,"l":6.0201,"n":1762,"o":6.24,"t":"2026-06-22T04:00:00Z","v":25440,"vw":6.100028},{"c":6.08,"h":6.195,"l":6,"n":1547,"o":6.01,"t":"2026-06-23T04:00:00Z","v":30566,"vw":6.084393},{"c":5.34,"h":5.69,"l":4.36,"n":3312,"o":5.26,"t":"2026-06-24T04:00:00Z","v":234201,"vw":5.073218},{"c":5.47,"h":5.55,"l":5.29,"n":2123,"o":5.33,"t":"2026-06-25T04:00:00Z","v":98722,"vw":5.462264},{"c":6.2,"h":6.26,"l":5.41,"n":3210,"o":5.41,"t":"2026-06-26T04:00:00Z","v":159572,"vw":6.056084},{"c":6.64,"h":6.89,"l":6.18,"n":3810,"o":6.2,"t":"2026-06-29T04:00:00Z","v":214962,"vw":6.622739},{"c":6.4,"h":6.79,"l":6.2301,"n":2870,"o":6.61,"t":"2026-06-30T04:00:00Z","v":95711,"vw":6.432282},{"c":5.91,"h":6.44,"l":5.85,"n":1164,"o":6.39,"t":"2026-07-01T04:00:00Z","v":33182,"vw":6.038471},{"c":5.66,"h":6.08,"l":5.38,"n":2005,"o":5.9,"t":"2026-07-02T04:00:00Z","v":111495,"vw":5.660764},{"c":5.45,"h":5.92,"l":5.45,"n":1025,"o":5.57,"t":"2026-07-06T04:00:00Z","v":32291,"vw":5.661267},{"c":5.15,"h":5.635,"l":5.075,"n":748,"o":5.46,"t":"2026-07-07T04:00:00Z","v":26523,"vw":5.216852},{"c":4.94,"h":5.4,"l":4.85,"n":629,"o":5.13,"t":"2026-07-08T04:00:00Z","v":67606,"vw":5.036455},{"c":5.22,"h":5.31,"l":4.98,"n":782,"o":5.1299,"t":"2026-07-09T04:00:00Z","v":34348,"vw":5.14697},{"c":5.23,"h":5.31,"l":5.14,"n":191,"o":5.165,"t":"2026-07-10T04:00:00Z","v":7630,"vw":5.216799},{"c":5.09,"h":5.29,"l":5.09,"n":787,"o":5.21,"t":"2026-07-13T04:00:00Z","v":12650,"vw":5.165016},{"c":5.21,"h":5.43,"l":5.09,"n":1795,"o":5.15,"t":"2026-07-14T04:00:00Z","v":38123,"vw":5.228863},{"c":5.27,"h":5.67,"l":5.22,"n":983,"o":5.28,"t":"2026-07-15T04:00:00Z","v":10622,"vw":5.305965},{"c":4.86,"h":5.32,"l":4.79,"n":831,"o":5.1901,"t":"2026-07-16T04:00:00Z","v":30205,"vw":4.924605},{"c":5.29,"h":5.4,"l":4.7,"n":1929,"o":4.91,"t":"2026-07-17T04:00:00Z","v":111233,"vw":5.117311},{"c":5.37,"h":5.38,"l":5.21,"n":848,"o":5.21,"t":"2026-07-20T04:00:00Z","v":15647,"vw":5.312201},{"c":5.5,"h":5.72,"l":5.41,"n":3421,"o":5.41,"t":"2026-07-21T04:00:00Z","v":62086,"vw":5.545532},{"c":5.22,"h":5.68,"l":5.14,"n":1144,"o":5.405,"t":"2026-07-22T04:00:00Z","v":65985,"vw":5.345473},{"c":4.87,"h":5.245,"l":4.58,"n":1126,"o":5.16,"t":"2026-07-23T04:00:00Z","v":82274,"vw":4.821826},{"c":4.87,"h":5.13,"l":4.72,"n":570,"o":4.82,"t":"2026-07-24T04:00:00Z","v":26189,"vw":4.886936},{"c":4.73,"h":4.99,"l":4.64,"n":639,"o":4.97,"t":"2026-07-27T04:00:00Z","v":33951,"vw":4.763409},{"c":4.78,"h":4.89,"l":4.62,"n":476,"o":4.7,"t":"2026-07-28T04:00:00Z","v":37674,"vw":4.718571},{"c":4.39,"h":4.84,"l":4.29,"n":2569,"o":4.78,"t":"2026-07-29T04:00:00Z","v":136658,"vw":4.488616},{"c":4.52,"h":4.6793,"l":4.31,"n":569,"o":4.31,"t":"2026-07-30T04:00:00Z","v":46600,"vw":4.504289},{"c":4.48,"h":4.69,"l":4.35,"n":558,"o":4.64,"t":"2026-07-31T04:00:00Z","v":15218,"vw":4.524991},{"c":4.42,"h":4.58,"l":4.03,"n":1378,"o":4.495,"t":"2026-08-03T04:00:00Z","v":67464,"vw":4.359903},{"c":4.35,"h":4.59,"l":4.21,"n":1088,"o":4.37,"t":"2026-08-04T04:00:00Z","v":45985,"vw":4.401164},{"c":4.15,"h":4.4,"l":3.98,"n":1270,"o":4.345,"t":"2026-08-05T04:00:00Z","v":76781,"vw":4.149444},{"c":4.13,"h":4.39,"l":4.13,"n":322,"o":4.14,"t":"2026-08-06T04:00:00Z","v":26980,"vw":4.234234},{"c":4.22,"h":4.3,"l":4.13,"n":229,"o":4.27,"t":"2026-08-07T04:00:00Z","v":8471,"vw":4.214888},{"c":4.38,"h":4.49,"l":4.22,"n":581,"o":4.22,"t":"2026-08-10T04:00:00Z","v":32282,"vw":4.345506},{"c":4.56,"h":4.86,"l":4.355,"n":1218,"o":4.38,"t":"2026-08-11T04:00:00Z","v":84355,"vw":4.517795},{"c":4.03,"h":4.5,"l":3.6,"n":2885,"o":4.24,"t":"2026-08-12T04:00:00Z","v":266970,"vw":3.925778},{"c":4.31,"h":4.37,"l":3.93,"n":841,"o":3.96,"t":"2026-08-13T04:00:00Z","v":49278,"vw":4.194385},{"c":4.15,"h":4.45,"l":3.995,"n":777,"o":4.45,"t":"2026-08-14T04:00:00Z","v":31366,"vw":4.111304},{"c":3.93,"h":4.25,"l":3.74,"n":1064,"o":4.11,"t":"2026-08-17T04:00:00Z","v":84249,"vw":3.920546},{"c":3.62,"h":3.93,"l":3.58,"n":1461,"o":3.9,"t":"2026-08-18T04:00:00Z","v":92602,"vw":3.719313},{"c":3.8,"h":3.89,"l":3.61,"n":511,"o":3.66,"t":"2026-08-19T04:00:00Z","v":36691,"vw":3.797087},{"c":3.73,"h":3.95,"l":3.6,"n":887,"o":3.83,"t":"2026-08-20T04:00:00Z","v":81462,"vw":3.678904},{"c":3.97,"h":3.99,"l":3.7,"n":670,"o":3.9,"t":"2026-08-21T04:00:00Z","v":53240,"vw":3.856152},{"c":3.83,"h":3.965,"l":3.76,"n":1167,"o":3.92,"t":"2026-08-24T04:00:00Z","v":40092,"vw":3.875318},{"c":3.82,"h":3.96,"l":3.82,"n":371,"o":3.96,"t":"2026-08-25T04:00:00Z","v":14715,"vw":3.883718},{"c":3.8,"h":3.89,"l":3.8,"n":322,"o":3.82,"t":"2026-08-26T04:00:00Z","v":23443,"vw":3.844293},{"c":3.96,"h":4.25,"l":3.79,"n":820,"o":3.93,"t":"2026-08-27T04:00:00Z","v":57055,"vw":3.991698},{"c":3.87,"h":4.08,"l":3.85,"n":834,"o":3.91,"t":"2026-08-28T04:00:00Z","v":35065,"vw":3.922438},{"c":3.87,"h":3.97,"l":3.75,"n":1444,"o":3.81,"t":"2026-08-31T04:00:00Z","v":48520,"vw":3.854018},{"c":3.65,"h":3.83,"l":3.51,"n":1344,"o":3.83,"t":"2026-09-01T04:00:00Z","v":110499,"vw":3.594168},{"c":3.32,"h":3.73,"l":3.3,"n":3135,"o":3.64,"t":"2026-09-02T04:00:00Z","v":232604,"vw":3.408099},{"c":3.38,"h":3.41,"l":2.97,"n":1496,"o":3.35,"t":"2026-09-03T04:00:00Z","v":157290,"vw":3.248787},{"c":3.49,"h":3.67,"l":3.37,"n":3550,"o":3.37,"t":"2026-09-04T04:00:00Z","v":298130,"vw":3.509179},{"c":3.54,"h":3.59,"l":3.45,"n":2383,"o":3.48,"t":"2026-09-08T04:00:00Z","v":290629,"vw":3.509903},{"c":3.93,"h":4.2,"l":3.48,"n":1497,"o":3.48,"t":"2026-09-09T04:00:00Z","v":95967,"vw":3.906019},{"c":3.94,"h":4.16,"l":3.81,"n":875,"o":3.87,"t":"2026-09-10T04:00:00Z","v":54972,"vw":4.005344},{"c":3.985,"h":4.25,"l":3.81,"n":1054,"o":4.08,"t":"2026-09-11T04:00:00Z","v":55510,"vw":3.975916},{"c":3.83,"h":4.06,"l":3.75,"n":981,"o":3.99,"t":"2026-09-14T04:00:00Z","v":34828,"vw":3.89827},{"c":3.6,"h":3.85,"l":3.43,"n":1408,"o":3.8,"t":"2026-09-15T04:00:00Z","v":103726,"vw":3.597688},{"c":3.49,"h":3.7,"l":3.42,"n":590,"o":3.62,"t":"2026-09-16T04:00:00Z","v":51011,"vw":3.504394},{"c":3.2,"h":3.63,"l":3.11,"n":2060,"o":3.63,"t":"2026-09-17T04:00:00Z","v":162070,"vw":3.260702},{"c":3.09,"h":3.36,"l":3.01,"n":2860,"o":3.23,"t":"2026-09-18T04:00:00Z","v":194626,"vw":3.113223},{"c":3.26,"h":3.33,"l":3.09,"n":920,"o":3.09,"t":"2026-09-21T04:00:00Z","v":77177,"vw":3.228281},{"c":2.88,"h":3.29,"l":2.8,"n":3561,"o":3.29,"t":"2026-09-22T04:00:00Z","v":355034,"vw":2.950011},{"c":2.44,"h":2.9,"l":2.42,"n":979,"o":2.87,"t":"2026-09-23T04:00:00Z","v":164644,"vw":2.637722},{"c":2.35,"h":2.44,"l":2.28,"n":1364,"o":2.44,"t":"2026-09-24T04:00:00Z","v":72890,"vw":2.358496},{"c":2.34,"h":2.4217,"l":2.26,"n":1106,"o":2.4217,"t":"2026-09-25T04:00:00Z","v":57645,"vw":2.35054},{"c":2.3,"h":2.44,"l":2.26,"n":1020,"o":2.34,"t":"2026-09-28T04:00:00Z","v":63444,"vw":2.334958},{"c":2.3,"h":2.42,"l":2.24,"n":1528,"o":2.2734,"t":"2026-09-29T04:00:00Z","v":55303,"vw":2.29769},{"c":2.59,"h":2.68,"l":2.32,"n":3055,"o":2.32,"t":"2026-09-30T04:00:00Z","v":195348,"vw":2.490161},{"c":2.58,"h":2.69,"l":2.54,"n":1169,"o":2.62,"t":"2026-10-01T04:00:00Z","v":81338,"vw":2.627671},{"c":2.63,"h":2.85,"l":2.55,"n":1332,"o":2.6,"t":"2026-10-02T04:00:00Z","v":121146,"vw":2.711277},{"c":2.65,"h":2.81,"l":2.51,"n":778,"o":2.65,"t":"2026-10-05T04:00:00Z","v":90831,"vw":2.66511},{"c":2.8,"h":2.85,"l":2.64,"n":1680,"o":2.67,"t":"2026-10-06T04:00:00Z","v":40157,"vw":2.797318},{"c":2.68,"h":2.81,"l":2.65,"n":796,"o":2.81,"t":"2026-10-07T04:00:00Z","v":28173,"vw":2.703896},{"c":2.73,"h":2.7726,"l":2.4,"n":1168,"o":2.66,"t":"2026-10-08T04:00:00Z","v":106907,"vw":2.651273},{"c":2.7,"h":2.81,"l":2.66,"n":524,"o":2.72,"t":"2026-10-09T04:00:00Z","v":20582,"vw":2.701945},{"c":2.59,"h":2.72,"l":2.41,"n":1237,"o":2.71,"t":"2026-10-12T04:00:00Z","v":55164,"vw":2.542792},{"c":2.56,"h":2.66,"l":2.28,"n":1973,"o":2.58,"t":"2026-10-13T04:00:00Z","v":51842,"vw":2.493621},{"c":2.33,"h":2.57,"l":2.33,"n":518,"o":2.53,"t":"2026-10-14T04:00:00Z","v":12295,"vw":2.417838},{"c":2.54,"h":2.58,"l":2.29,"n":732,"o":2.29,"t":"2026-10-15T04:00:00Z","v":50530,"vw":2.47293},{"c":2.32,"h":2.59,"l":2.08,"n":519,"o":2.35,"t":"2026-10-16T04:00:00Z","v":59205,"vw":2.301391},{"c":2.245,"h":2.31,"l":2.11,"n":688,"o":2.31,"t":"2026-10-19T04:00:00Z","v":53228,"vw":2.193827},{"c":2.31,"h":2.46,"l":2.185,"n":545,"o":2.21,"t":"2026-10-20T04:00:00Z","v":48741,"vw":2.323753},{"c":2.53,"h":2.66,"l":2.3161,"n":617,"o":2.48,"t":"2026-10-21T04:00:00Z","v":37935,"vw":2.468558},{"c":2.53,"h":2.75,"l":2.47,"n":670,"o":2.49,"t":"2026-10-22T04:00:00Z","v":44151,"vw":2.649178}],"volatilityBars":[{"c":3.16,"h":3.29,"l":3.16,"n":15,"o":3.29,"t":"2026-09-22T13:30:00Z","v":888,"vw":3.233191},{"c":3.07,"h":3.26,"l":2.96,"n":155,"o":3.26,"t":"2026-09-22T13:45:00Z","v":26688,"vw":3.077969},{"c":3.0899,"h":3.09,"l":2.99,"n":47,"o":3.0396,"t":"2026-09-22T14:00:00Z","v":14606,"vw":3.018179},{"c":3.035,"h":3.09,"l":2.96,"n":215,"o":3.05,"t":"2026-09-22T14:15:00Z","v":15389,"vw":2.979994},{"c":3.07,"h":3.09,"l":2.99,"n":243,"o":2.99,"t":"2026-09-22T14:30:00Z","v":22756,"vw":3.017415},{"c":3.01,"h":3.06,"l":3,"n":86,"o":3.06,"t":"2026-09-22T14:45:00Z","v":8272,"vw":3.02889},{"c":3,"h":3.005,"l":2.98,"n":134,"o":3.005,"t":"2026-09-22T15:00:00Z","v":12393,"vw":2.996553},{"c":3,"h":3.02,"l":2.99,"n":152,"o":3.02,"t":"2026-09-22T15:15:00Z","v":11244,"vw":3.004529},{"c":3.01,"h":3.02,"l":2.995,"n":234,"o":2.995,"t":"2026-09-22T15:30:00Z","v":18064,"vw":3.005926},{"c":3.01,"h":3.01,"l":2.995,"n":2,"o":2.995,"t":"2026-09-22T15:45:00Z","v":1000,"vw":3.0055},{"c":2.98,"h":3.01,"l":2.98,"n":34,"o":2.98,"t":"2026-09-22T16:00:00Z","v":3632,"vw":2.98302},{"c":2.97,"h":2.97,"l":2.97,"n":8,"o":2.97,"t":"2026-09-22T16:15:00Z","v":596,"vw":2.97},{"c":2.98,"h":2.98,"l":2.9724,"n":6,"o":2.98,"t":"2026-09-22T16:30:00Z","v":357,"vw":2.977467},{"c":2.985,"h":2.99,"l":2.96,"n":72,"o":2.97,"t":"2026-09-22T16:45:00Z","v":8398,"vw":2.972542},{"c":2.98,"h":2.98,"l":2.975,"n":3,"o":2.975,"t":"2026-09-22T17:00:00Z","v":1000,"vw":2.979481},{"c":2.97,"h":2.99,"l":2.97,"n":14,"o":2.98,"t":"2026-09-22T17:30:00Z","v":1254,"vw":2.976909},{"c":2.94,"h":2.96,"l":2.92,"n":53,"o":2.96,"t":"2026-09-22T17:45:00Z","v":13300,"vw":2.958521},{"c":2.9499,"h":2.9499,"l":2.93,"n":173,"o":2.93,"t":"2026-09-22T18:00:00Z","v":13750,"vw":2.936311},{"c":2.9,"h":2.92,"l":2.9,"n":47,"o":2.92,"t":"2026-09-22T18:15:00Z","v":6328,"vw":2.906699},{"c":2.94,"h":2.95,"l":2.9,"n":171,"o":2.92,"t":"2026-09-22T18:30:00Z","v":28236,"vw":2.929332},{"c":2.8883,"h":2.95,"l":2.85,"n":299,"o":2.94,"t":"2026-09-22T18:45:00Z","v":47747,"vw":2.893752},{"c":2.85,"h":2.88,"l":2.85,"n":162,"o":2.88,"t":"2026-09-22T19:00:00Z","v":8755,"vw":2.858066},{"c":2.86,"h":2.875,"l":2.8,"n":112,"o":2.855,"t":"2026-09-22T19:15:00Z","v":16687,"vw":2.841271},{"c":2.95,"h":2.95,"l":2.84,"n":174,"o":2.88,"t":"2026-09-22T19:30:00Z","v":27916,"vw":2.890583},{"c":2.9,"h":2.945,"l":2.86,"n":482,"o":2.945,"t":"2026-09-22T19:45:00Z","v":38292,"vw":2.893053},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-22T20:00:00Z","v":484,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-22T20:45:00Z","v":750,"vw":2.88},{"c":2.9,"h":2.9,"l":2.856,"n":11,"o":2.87,"t":"2026-09-23T13:30:00Z","v":715,"vw":2.877036},{"c":2.875,"h":2.875,"l":2.85,"n":11,"o":2.85,"t":"2026-09-23T13:45:00Z","v":956,"vw":2.862575},{"c":2.855,"h":2.855,"l":2.82,"n":3,"o":2.855,"t":"2026-09-23T14:00:00Z","v":305,"vw":2.842951},{"c":2.82,"h":2.8804,"l":2.795,"n":50,"o":2.82,"t":"2026-09-23T14:15:00Z","v":10977,"vw":2.830978},{"c":2.82,"h":2.835,"l":2.8,"n":5,"o":2.82,"t":"2026-09-23T14:30:00Z","v":1506,"vw":2.818085},{"c":2.78,"h":2.84,"l":2.78,"n":25,"o":2.8293,"t":"2026-09-23T14:45:00Z","v":2165,"vw":2.808521},{"c":2.8,"h":2.8,"l":2.75,"n":29,"o":2.75,"t":"2026-09-23T15:00:00Z","v":6991,"vw":2.776134},{"c":2.75,"h":2.78,"l":2.75,"n":26,"o":2.78,"t":"2026-09-23T15:15:00Z","v":2243,"vw":2.764395},{"c":2.705,"h":2.725,"l":2.68,"n":60,"o":2.72,"t":"2026-09-23T15:30:00Z","v":39815,"vw":2.702008},{"c":2.71,"h":2.715,"l":2.7,"n":16,"o":2.71,"t":"2026-09-23T15:45:00Z","v":1833,"vw":2.709398},{"c":2.7,"h":2.72,"l":2.68,"n":73,"o":2.71,"t":"2026-09-23T16:00:00Z","v":8867,"vw":2.699242},{"c":2.71,"h":2.71,"l":2.7,"n":10,"o":2.705,"t":"2026-09-23T16:15:00Z","v":802,"vw":2.704535},{"c":2.69,"h":2.69,"l":2.68,"n":11,"o":2.68,"t":"2026-09-23T16:30:00Z","v":735,"vw":2.686107},{"c":2.67,"h":2.68,"l":2.6,"n":108,"o":2.68,"t":"2026-09-23T16:45:00Z","v":17088,"vw":2.634076},{"c":2.64,"h":2.67,"l":2.64,"n":28,"o":2.6652,"t":"2026-09-23T17:00:00Z","v":3527,"vw":2.654476},{"c":2.58,"h":2.67,"l":2.545,"n":39,"o":2.65,"t":"2026-09-23T17:15:00Z","v":14354,"vw":2.571247},{"c":2.5926,"h":2.6,"l":2.575,"n":13,"o":2.6,"t":"2026-09-23T17:30:00Z","v":1462,"vw":2.585335},{"c":2.57,"h":2.58,"l":2.54,"n":19,"o":2.57,"t":"2026-09-23T17:45:00Z","v":2503,"vw":2.557781},{"c":2.59,"h":2.6,"l":2.56,"n":20,"o":2.56,"t":"2026-09-23T18:00:00Z","v":2917,"vw":2.576588},{"c":2.59,"h":2.59,"l":2.56,"n":5,"o":2.56,"t":"2026-09-23T18:15:00Z","v":618,"vw":2.568876},{"c":2.575,"h":2.575,"l":2.56,"n":5,"o":2.56,"t":"2026-09-23T18:30:00Z","v":426,"vw":2.571111},{"c":2.575,"h":2.5827,"l":2.56,"n":5,"o":2.5827,"t":"2026-09-23T18:45:00Z","v":1231,"vw":2.580033},{"c":2.555,"h":2.57,"l":2.54,"n":28,"o":2.57,"t":"2026-09-23T19:00:00Z","v":3007,"vw":2.556771},{"c":2.5,"h":2.54,"l":2.46,"n":49,"o":2.54,"t":"2026-09-23T19:15:00Z","v":22281,"vw":2.481652},{"c":2.465,"h":2.4921,"l":2.46,"n":57,"o":2.4714,"t":"2026-09-23T19:30:00Z","v":3431,"vw":2.470819},{"c":2.44,"h":2.465,"l":2.42,"n":135,"o":2.465,"t":"2026-09-23T19:45:00Z","v":8987,"vw":2.441539},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-23T20:00:00Z","v":2169,"vw":2.44},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-09-23T20:30:00Z","v":169,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-09-24T13:15:00Z","v":239,"vw":2.45},{"c":2.36,"h":2.44,"l":2.35,"n":55,"o":2.44,"t":"2026-09-24T13:30:00Z","v":4003,"vw":2.424822},{"c":2.33,"h":2.335,"l":2.32,"n":19,"o":2.32,"t":"2026-09-24T13:45:00Z","v":1162,"vw":2.325684},{"c":2.35,"h":2.3647,"l":2.32,"n":11,"o":2.32,"t":"2026-09-24T14:00:00Z","v":2957,"vw":2.35122},{"c":2.35,"h":2.35,"l":2.32,"n":37,"o":2.345,"t":"2026-09-24T14:15:00Z","v":3784,"vw":2.341053},{"c":2.32,"h":2.32,"l":2.31,"n":9,"o":2.31,"t":"2026-09-24T14:45:00Z","v":1453,"vw":2.318518},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-24T15:00:00Z","v":106,"vw":2.31},{"c":2.3,"h":2.31,"l":2.3,"n":34,"o":2.31,"t":"2026-09-24T15:15:00Z","v":4018,"vw":2.306219},{"c":2.29,"h":2.3,"l":2.28,"n":16,"o":2.29,"t":"2026-09-24T15:30:00Z","v":4232,"vw":2.290073},{"c":2.35,"h":2.35,"l":2.29,"n":42,"o":2.29,"t":"2026-09-24T15:45:00Z","v":3692,"vw":2.316012},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-09-24T16:00:00Z","v":1090,"vw":2.35},{"c":2.4,"h":2.4,"l":2.35,"n":33,"o":2.35,"t":"2026-09-24T16:15:00Z","v":1225,"vw":2.389945},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-09-24T16:30:00Z","v":211,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-24T16:45:00Z","v":101,"vw":2.38},{"c":2.36,"h":2.38,"l":2.36,"n":8,"o":2.38,"t":"2026-09-24T17:00:00Z","v":321,"vw":2.37},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-09-24T17:15:00Z","v":201,"vw":2.36},{"c":2.37,"h":2.37,"l":2.36,"n":5,"o":2.36,"t":"2026-09-24T17:30:00Z","v":268,"vw":2.365122},{"c":2.37,"h":2.375,"l":2.37,"n":13,"o":2.375,"t":"2026-09-24T17:45:00Z","v":420,"vw":2.3725},{"c":2.36,"h":2.39,"l":2.36,"n":7,"o":2.39,"t":"2026-09-24T18:00:00Z","v":2553,"vw":2.388776},{"c":2.36,"h":2.37,"l":2.36,"n":17,"o":2.37,"t":"2026-09-24T18:15:00Z","v":748,"vw":2.362593},{"c":2.36,"h":2.37,"l":2.35,"n":37,"o":2.36,"t":"2026-09-24T18:30:00Z","v":1241,"vw":2.36011},{"c":2.36,"h":2.36,"l":2.35,"n":15,"o":2.35,"t":"2026-09-24T18:45:00Z","v":698,"vw":2.352193},{"c":2.33,"h":2.36,"l":2.33,"n":18,"o":2.36,"t":"2026-09-24T19:00:00Z","v":1748,"vw":2.347511},{"c":2.33,"h":2.34,"l":2.33,"n":34,"o":2.34,"t":"2026-09-24T19:15:00Z","v":969,"vw":2.331525},{"c":2.42,"h":2.42,"l":2.3,"n":97,"o":2.3,"t":"2026-09-24T19:30:00Z","v":17693,"vw":2.382844},{"c":2.36,"h":2.41,"l":2.33,"n":211,"o":2.38,"t":"2026-09-24T19:45:00Z","v":9185,"vw":2.372114},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-24T20:00:00Z","v":317,"vw":2.35},{"c":2.4217,"h":2.4217,"l":2.4217,"n":1,"o":2.4217,"t":"2026-09-25T13:30:00Z","v":1000,"vw":2.4217},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-25T13:45:00Z","v":101,"vw":2.38},{"c":2.3,"h":2.3,"l":2.3,"n":11,"o":2.3,"t":"2026-09-25T14:15:00Z","v":226,"vw":2.3},{"c":2.36,"h":2.36,"l":2.26,"n":59,"o":2.28,"t":"2026-09-25T14:30:00Z","v":1421,"vw":2.30485},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-09-25T14:45:00Z","v":203,"vw":2.31},{"c":2.39,"h":2.41,"l":2.3266,"n":52,"o":2.3266,"t":"2026-09-25T15:00:00Z","v":2487,"vw":2.365882},{"c":2.36,"h":2.4,"l":2.36,"n":31,"o":2.4,"t":"2026-09-25T15:15:00Z","v":1676,"vw":2.373487},{"c":2.38,"h":2.38,"l":2.31,"n":11,"o":2.355,"t":"2026-09-25T15:30:00Z","v":622,"vw":2.334606},{"c":2.345,"h":2.37,"l":2.3,"n":8,"o":2.3,"t":"2026-09-25T15:45:00Z","v":3697,"vw":2.348199},{"c":2.35,"h":2.39,"l":2.345,"n":22,"o":2.345,"t":"2026-09-25T16:00:00Z","v":717,"vw":2.364},{"c":2.4,"h":2.4,"l":2.32,"n":10,"o":2.355,"t":"2026-09-25T16:15:00Z","v":590,"vw":2.36875},{"c":2.345,"h":2.345,"l":2.31,"n":17,"o":2.31,"t":"2026-09-25T16:30:00Z","v":1418,"vw":2.338103},{"c":2.355,"h":2.355,"l":2.33,"n":6,"o":2.345,"t":"2026-09-25T16:45:00Z","v":501,"vw":2.346},{"c":2.32,"h":2.355,"l":2.32,"n":19,"o":2.33,"t":"2026-09-25T17:00:00Z","v":1160,"vw":2.34105},{"c":2.355,"h":2.36,"l":2.33,"n":20,"o":2.345,"t":"2026-09-25T17:15:00Z","v":1298,"vw":2.351429},{"c":2.33,"h":2.335,"l":2.29,"n":16,"o":2.29,"t":"2026-09-25T17:30:00Z","v":1076,"vw":2.317143},{"c":2.33,"h":2.35,"l":2.3,"n":9,"o":2.325,"t":"2026-09-25T17:45:00Z","v":603,"vw":2.323},{"c":2.355,"h":2.37,"l":2.32,"n":52,"o":2.32,"t":"2026-09-25T18:00:00Z","v":10410,"vw":2.347659},{"c":2.35,"h":2.36,"l":2.3125,"n":36,"o":2.32,"t":"2026-09-25T18:15:00Z","v":2178,"vw":2.328476},{"c":2.35,"h":2.39,"l":2.34,"n":25,"o":2.34,"t":"2026-09-25T18:30:00Z","v":1480,"vw":2.362566},{"c":2.375,"h":2.375,"l":2.35,"n":25,"o":2.375,"t":"2026-09-25T18:45:00Z","v":1620,"vw":2.370833},{"c":2.38,"h":2.39,"l":2.35,"n":17,"o":2.35,"t":"2026-09-25T19:00:00Z","v":813,"vw":2.367284},{"c":2.375,"h":2.385,"l":2.34,"n":32,"o":2.38,"t":"2026-09-25T19:15:00Z","v":1413,"vw":2.370625},{"c":2.37,"h":2.39,"l":2.32,"n":26,"o":2.39,"t":"2026-09-25T19:30:00Z","v":882,"vw":2.354167},{"c":2.37,"h":2.4,"l":2.32,"n":208,"o":2.365,"t":"2026-09-25T19:45:00Z","v":7418,"vw":2.355012},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-09-25T20:00:00Z","v":3755,"vw":2.34},{"c":2.34,"h":2.34,"l":2.33,"n":22,"o":2.34,"t":"2026-09-28T13:30:00Z","v":2406,"vw":2.337822},{"c":2.27,"h":2.29,"l":2.27,"n":15,"o":2.29,"t":"2026-09-28T13:45:00Z","v":1055,"vw":2.278432},{"c":2.355,"h":2.355,"l":2.28,"n":15,"o":2.28,"t":"2026-09-28T14:00:00Z","v":1035,"vw":2.315589},{"c":2.34,"h":2.345,"l":2.32,"n":13,"o":2.33,"t":"2026-09-28T14:15:00Z","v":927,"vw":2.329938},{"c":2.3,"h":2.33,"l":2.3,"n":11,"o":2.33,"t":"2026-09-28T14:30:00Z","v":5462,"vw":2.327778},{"c":2.305,"h":2.305,"l":2.28,"n":11,"o":2.28,"t":"2026-09-28T14:45:00Z","v":524,"vw":2.288333},{"c":2.31,"h":2.34,"l":2.26,"n":18,"o":2.26,"t":"2026-09-28T15:00:00Z","v":990,"vw":2.301667},{"c":2.3,"h":2.36,"l":2.27,"n":11,"o":2.27,"t":"2026-09-28T15:15:00Z","v":523,"vw":2.307538},{"c":2.31,"h":2.36,"l":2.2803,"n":23,"o":2.325,"t":"2026-09-28T15:30:00Z","v":919,"vw":2.316841},{"c":2.305,"h":2.305,"l":2.305,"n":9,"o":2.305,"t":"2026-09-28T15:45:00Z","v":627,"vw":2.305},{"c":2.325,"h":2.325,"l":2.31,"n":5,"o":2.325,"t":"2026-09-28T16:00:00Z","v":450,"vw":2.317538},{"c":2.28,"h":2.325,"l":2.28,"n":16,"o":2.31,"t":"2026-09-28T16:15:00Z","v":1093,"vw":2.309496},{"c":2.36,"h":2.36,"l":2.3,"n":15,"o":2.3,"t":"2026-09-28T16:30:00Z","v":2913,"vw":2.309903},{"c":2.35,"h":2.38,"l":2.3,"n":15,"o":2.31,"t":"2026-09-28T16:45:00Z","v":1053,"vw":2.327677},{"c":2.375,"h":2.38,"l":2.335,"n":20,"o":2.35,"t":"2026-09-28T17:00:00Z","v":1224,"vw":2.363889},{"c":2.39,"h":2.4,"l":2.375,"n":62,"o":2.375,"t":"2026-09-28T17:15:00Z","v":3005,"vw":2.384091},{"c":2.4,"h":2.44,"l":2.375,"n":26,"o":2.39,"t":"2026-09-28T17:30:00Z","v":1567,"vw":2.398182},{"c":2.385,"h":2.44,"l":2.385,"n":9,"o":2.41,"t":"2026-09-28T17:45:00Z","v":442,"vw":2.411667},{"c":2.38,"h":2.41,"l":2.375,"n":24,"o":2.375,"t":"2026-09-28T18:00:00Z","v":3247,"vw":2.383237},{"c":2.35,"h":2.38,"l":2.35,"n":12,"o":2.35,"t":"2026-09-28T18:15:00Z","v":826,"vw":2.357028},{"c":2.34,"h":2.35,"l":2.34,"n":18,"o":2.35,"t":"2026-09-28T18:30:00Z","v":1229,"vw":2.343326},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-09-28T18:45:00Z","v":283,"vw":2.34},{"c":2.36,"h":2.36,"l":2.34,"n":6,"o":2.34,"t":"2026-09-28T19:00:00Z","v":459,"vw":2.349804},{"c":2.315,"h":2.36,"l":2.315,"n":35,"o":2.33,"t":"2026-09-28T19:15:00Z","v":1061,"vw":2.334918},{"c":2.34,"h":2.34,"l":2.315,"n":27,"o":2.32,"t":"2026-09-28T19:30:00Z","v":1141,"vw":2.326667},{"c":2.32,"h":2.33,"l":2.3,"n":85,"o":2.33,"t":"2026-09-28T19:45:00Z","v":5294,"vw":2.309562},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-09-28T20:00:00Z","v":833,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T20:15:00Z","v":11385,"vw":2.3},{"c":2.37,"h":2.37,"l":2.2734,"n":8,"o":2.2734,"t":"2026-09-29T13:30:00Z","v":396,"vw":2.312581},{"c":2.305,"h":2.37,"l":2.25,"n":15,"o":2.37,"t":"2026-09-29T14:00:00Z","v":1512,"vw":2.346538},{"c":2.32,"h":2.32,"l":2.3,"n":34,"o":2.315,"t":"2026-09-29T14:15:00Z","v":1153,"vw":2.314457},{"c":2.31,"h":2.315,"l":2.28,"n":15,"o":2.315,"t":"2026-09-29T14:30:00Z","v":742,"vw":2.3025},{"c":2.3342,"h":2.3342,"l":2.31,"n":17,"o":2.31,"t":"2026-09-29T14:45:00Z","v":608,"vw":2.321748},{"c":2.28,"h":2.34,"l":2.27,"n":17,"o":2.27,"t":"2026-09-29T15:00:00Z","v":856,"vw":2.299051},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-29T15:15:00Z","v":100,"vw":2.33},{"c":2.33,"h":2.33,"l":2.28,"n":47,"o":2.28,"t":"2026-09-29T15:30:00Z","v":3032,"vw":2.309346},{"c":2.38,"h":2.38,"l":2.29,"n":27,"o":2.29,"t":"2026-09-29T15:45:00Z","v":1165,"vw":2.336429},{"c":2.35,"h":2.35,"l":2.33,"n":50,"o":2.34,"t":"2026-09-29T16:00:00Z","v":2107,"vw":2.335476},{"c":2.36,"h":2.36,"l":2.29,"n":10,"o":2.29,"t":"2026-09-29T16:15:00Z","v":483,"vw":2.323333},{"c":2.34,"h":2.34,"l":2.29,"n":9,"o":2.29,"t":"2026-09-29T16:30:00Z","v":407,"vw":2.316667},{"c":2.32,"h":2.32,"l":2.28,"n":5,"o":2.28,"t":"2026-09-29T16:45:00Z","v":456,"vw":2.3},{"c":2.29,"h":2.315,"l":2.29,"n":8,"o":2.29,"t":"2026-09-29T17:00:00Z","v":536,"vw":2.301442},{"c":2.33,"h":2.34,"l":2.28,"n":10,"o":2.34,"t":"2026-09-29T17:15:00Z","v":840,"vw":2.3075},{"c":2.33,"h":2.33,"l":2.295,"n":3,"o":2.295,"t":"2026-09-29T17:30:00Z","v":201,"vw":2.3125},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-09-29T17:45:00Z","v":184,"vw":2.32},{"c":2.3,"h":2.3,"l":2.27,"n":6,"o":2.3,"t":"2026-09-29T18:00:00Z","v":459,"vw":2.2925},{"c":2.33,"h":2.33,"l":2.24,"n":285,"o":2.26,"t":"2026-09-29T18:15:00Z","v":18423,"vw":2.281182},{"c":2.315,"h":2.315,"l":2.275,"n":30,"o":2.275,"t":"2026-09-29T18:30:00Z","v":2244,"vw":2.286176},{"c":2.325,"h":2.34,"l":2.24,"n":88,"o":2.28,"t":"2026-09-29T18:45:00Z","v":2987,"vw":2.27673},{"c":2.295,"h":2.3,"l":2.295,"n":6,"o":2.3,"t":"2026-09-29T19:00:00Z","v":552,"vw":2.298},{"c":2.29,"h":2.325,"l":2.29,"n":16,"o":2.305,"t":"2026-09-29T19:15:00Z","v":752,"vw":2.305528},{"c":2.355,"h":2.42,"l":2.32,"n":18,"o":2.325,"t":"2026-09-29T19:30:00Z","v":1131,"vw":2.355},{"c":2.36,"h":2.36,"l":2.32,"n":31,"o":2.33,"t":"2026-09-29T19:45:00Z","v":1014,"vw":2.333},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-29T20:00:00Z","v":623,"vw":2.3},{"c":2.46,"h":2.46,"l":2.32,"n":38,"o":2.32,"t":"2026-09-30T13:30:00Z","v":1846,"vw":2.418778},{"c":2.45,"h":2.545,"l":2.45,"n":32,"o":2.545,"t":"2026-09-30T13:45:00Z","v":1723,"vw":2.473328},{"c":2.435,"h":2.51,"l":2.435,"n":9,"o":2.51,"t":"2026-09-30T14:00:00Z","v":516,"vw":2.47},{"c":2.44,"h":2.45,"l":2.435,"n":19,"o":2.435,"t":"2026-09-30T14:15:00Z","v":1382,"vw":2.447306},{"c":2.5525,"h":2.5869,"l":2.45,"n":181,"o":2.45,"t":"2026-09-30T14:30:00Z","v":14256,"vw":2.536674},{"c":2.5139,"h":2.5139,"l":2.5,"n":110,"o":2.5,"t":"2026-09-30T14:45:00Z","v":5093,"vw":2.501149},{"c":2.56,"h":2.59,"l":2.53,"n":38,"o":2.53,"t":"2026-09-30T15:00:00Z","v":6058,"vw":2.543679},{"c":2.58,"h":2.5957,"l":2.56,"n":31,"o":2.56,"t":"2026-09-30T15:15:00Z","v":2917,"vw":2.575915},{"c":2.62,"h":2.62,"l":2.52,"n":60,"o":2.58,"t":"2026-09-30T15:30:00Z","v":6471,"vw":2.571494},{"c":2.61,"h":2.68,"l":2.56,"n":88,"o":2.56,"t":"2026-09-30T15:45:00Z","v":5609,"vw":2.651508},{"c":2.54,"h":2.6098,"l":2.5,"n":145,"o":2.6098,"t":"2026-09-30T16:00:00Z","v":8562,"vw":2.552383},{"c":2.54,"h":2.545,"l":2.5,"n":43,"o":2.54,"t":"2026-09-30T16:15:00Z","v":2221,"vw":2.532669},{"c":2.57,"h":2.57,"l":2.5,"n":30,"o":2.54,"t":"2026-09-30T16:30:00Z","v":2261,"vw":2.552623},{"c":2.57,"h":2.57,"l":2.501,"n":43,"o":2.54,"t":"2026-09-30T16:45:00Z","v":2284,"vw":2.529258},{"c":2.54,"h":2.57,"l":2.54,"n":24,"o":2.54,"t":"2026-09-30T17:00:00Z","v":1216,"vw":2.5448},{"c":2.5,"h":2.54,"l":2.5,"n":82,"o":2.54,"t":"2026-09-30T17:15:00Z","v":4819,"vw":2.507265},{"c":2.43,"h":2.5,"l":2.395,"n":223,"o":2.49,"t":"2026-09-30T17:30:00Z","v":16306,"vw":2.424828},{"c":2.405,"h":2.43,"l":2.3883,"n":119,"o":2.43,"t":"2026-09-30T17:45:00Z","v":20914,"vw":2.408253},{"c":2.415,"h":2.415,"l":2.39,"n":17,"o":2.41,"t":"2026-09-30T18:00:00Z","v":1165,"vw":2.41},{"c":2.395,"h":2.415,"l":2.39,"n":30,"o":2.415,"t":"2026-09-30T18:15:00Z","v":2860,"vw":2.396758},{"c":2.45,"h":2.45,"l":2.39,"n":368,"o":2.4,"t":"2026-09-30T18:30:00Z","v":24321,"vw":2.403407},{"c":2.474,"h":2.53,"l":2.41,"n":213,"o":2.44,"t":"2026-09-30T18:45:00Z","v":12237,"vw":2.448341},{"c":2.46,"h":2.54,"l":2.45,"n":61,"o":2.4745,"t":"2026-09-30T19:00:00Z","v":2930,"vw":2.507554},{"c":2.495,"h":2.54,"l":2.475,"n":48,"o":2.475,"t":"2026-09-30T19:15:00Z","v":2024,"vw":2.520048},{"c":2.52,"h":2.555,"l":2.485,"n":76,"o":2.53,"t":"2026-09-30T19:30:00Z","v":3991,"vw":2.539513},{"c":2.61,"h":2.61,"l":2.5,"n":550,"o":2.54,"t":"2026-09-30T19:45:00Z","v":27237,"vw":2.548186},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-09-30T20:00:00Z","v":5834,"vw":2.59},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-09-30T22:30:00Z","v":500,"vw":2.64},{"c":2.64,"h":2.68,"l":2.56,"n":37,"o":2.62,"t":"2026-10-01T13:30:00Z","v":8998,"vw":2.665732},{"c":2.67,"h":2.67,"l":2.63,"n":7,"o":2.64,"t":"2026-10-01T13:45:00Z","v":902,"vw":2.641666},{"c":2.665,"h":2.665,"l":2.645,"n":16,"o":2.65,"t":"2026-10-01T14:15:00Z","v":2595,"vw":2.654402},{"c":2.63,"h":2.665,"l":2.62,"n":43,"o":2.66,"t":"2026-10-01T14:30:00Z","v":2236,"vw":2.643693},{"c":2.66,"h":2.66,"l":2.63,"n":8,"o":2.66,"t":"2026-10-01T14:45:00Z","v":1100,"vw":2.655455},{"c":2.66,"h":2.66,"l":2.63,"n":3,"o":2.64,"t":"2026-10-01T15:00:00Z","v":300,"vw":2.643333},{"c":2.575,"h":2.66,"l":2.57,"n":111,"o":2.63,"t":"2026-10-01T15:15:00Z","v":11122,"vw":2.602462},{"c":2.59,"h":2.61,"l":2.54,"n":35,"o":2.55,"t":"2026-10-01T15:30:00Z","v":2471,"vw":2.565549},{"c":2.63,"h":2.64,"l":2.58,"n":26,"o":2.62,"t":"2026-10-01T15:45:00Z","v":2177,"vw":2.617472},{"c":2.62,"h":2.66,"l":2.6,"n":10,"o":2.63,"t":"2026-10-01T16:00:00Z","v":1020,"vw":2.629474},{"c":2.68,"h":2.69,"l":2.64,"n":64,"o":2.65,"t":"2026-10-01T16:15:00Z","v":4575,"vw":2.657246},{"c":2.63,"h":2.655,"l":2.6,"n":43,"o":2.655,"t":"2026-10-01T16:30:00Z","v":3172,"vw":2.622143},{"c":2.595,"h":2.63,"l":2.59,"n":26,"o":2.5901,"t":"2026-10-01T16:45:00Z","v":1868,"vw":2.607044},{"c":2.59,"h":2.62,"l":2.59,"n":15,"o":2.595,"t":"2026-10-01T17:00:00Z","v":1010,"vw":2.610037},{"c":2.65,"h":2.65,"l":2.59,"n":15,"o":2.615,"t":"2026-10-01T17:15:00Z","v":933,"vw":2.616429},{"c":2.62,"h":2.65,"l":2.59,"n":32,"o":2.615,"t":"2026-10-01T17:30:00Z","v":1309,"vw":2.630555},{"c":2.64,"h":2.64,"l":2.61,"n":13,"o":2.61,"t":"2026-10-01T17:45:00Z","v":832,"vw":2.632636},{"c":2.605,"h":2.63,"l":2.5945,"n":20,"o":2.63,"t":"2026-10-01T18:00:00Z","v":1275,"vw":2.615379},{"c":2.65,"h":2.65,"l":2.61,"n":17,"o":2.62,"t":"2026-10-01T18:15:00Z","v":1116,"vw":2.6255},{"c":2.65,"h":2.65,"l":2.61,"n":10,"o":2.61,"t":"2026-10-01T18:30:00Z","v":841,"vw":2.639286},{"c":2.63,"h":2.65,"l":2.59,"n":24,"o":2.65,"t":"2026-10-01T18:45:00Z","v":1415,"vw":2.631019},{"c":2.63,"h":2.63,"l":2.605,"n":16,"o":2.63,"t":"2026-10-01T19:00:00Z","v":1187,"vw":2.622778},{"c":2.66,"h":2.66,"l":2.63,"n":45,"o":2.63,"t":"2026-10-01T19:15:00Z","v":3857,"vw":2.638431},{"c":2.66,"h":2.66,"l":2.62,"n":68,"o":2.64,"t":"2026-10-01T19:30:00Z","v":3564,"vw":2.636314},{"c":2.58,"h":2.66,"l":2.57,"n":262,"o":2.66,"t":"2026-10-01T19:45:00Z","v":16669,"vw":2.616485},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-01T20:00:00Z","v":708,"vw":2.58},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-02T13:15:00Z","v":201,"vw":2.7},{"c":2.77,"h":2.77,"l":2.6,"n":26,"o":2.6,"t":"2026-10-02T13:30:00Z","v":675,"vw":2.648433},{"c":2.69,"h":2.76,"l":2.67,"n":144,"o":2.68,"t":"2026-10-02T13:45:00Z","v":10765,"vw":2.690138},{"c":2.809,"h":2.85,"l":2.685,"n":111,"o":2.685,"t":"2026-10-02T14:00:00Z","v":21333,"vw":2.82454},{"c":2.76,"h":2.81,"l":2.745,"n":46,"o":2.8,"t":"2026-10-02T14:15:00Z","v":3277,"vw":2.782827},{"c":2.795,"h":2.83,"l":2.74,"n":48,"o":2.74,"t":"2026-10-02T14:30:00Z","v":3698,"vw":2.787838},{"c":2.74,"h":2.775,"l":2.74,"n":15,"o":2.7723,"t":"2026-10-02T14:45:00Z","v":1132,"vw":2.7665},{"c":2.72,"h":2.75,"l":2.705,"n":16,"o":2.75,"t":"2026-10-02T15:00:00Z","v":4002,"vw":2.725663},{"c":2.68,"h":2.7,"l":2.68,"n":36,"o":2.7,"t":"2026-10-02T15:15:00Z","v":1653,"vw":2.688369},{"c":2.67,"h":2.67,"l":2.66,"n":15,"o":2.66,"t":"2026-10-02T15:30:00Z","v":857,"vw":2.668211},{"c":2.67,"h":2.68,"l":2.66,"n":69,"o":2.67,"t":"2026-10-02T15:45:00Z","v":13412,"vw":2.670669},{"c":2.7,"h":2.7,"l":2.65,"n":50,"o":2.65,"t":"2026-10-02T16:00:00Z","v":3905,"vw":2.671482},{"c":2.68,"h":2.7,"l":2.66,"n":32,"o":2.66,"t":"2026-10-02T16:15:00Z","v":1659,"vw":2.686647},{"c":2.67,"h":2.68,"l":2.67,"n":10,"o":2.68,"t":"2026-10-02T16:30:00Z","v":1463,"vw":2.673003},{"c":2.68,"h":2.68,"l":2.66,"n":11,"o":2.66,"t":"2026-10-02T16:45:00Z","v":891,"vw":2.664223},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-02T17:00:00Z","v":100,"vw":2.66},{"c":2.64,"h":2.66,"l":2.64,"n":17,"o":2.65,"t":"2026-10-02T17:15:00Z","v":1390,"vw":2.649657},{"c":2.6435,"h":2.6435,"l":2.6435,"n":1,"o":2.6435,"t":"2026-10-02T17:30:00Z","v":100,"vw":2.6435},{"c":2.62,"h":2.62,"l":2.62,"n":13,"o":2.62,"t":"2026-10-02T18:00:00Z","v":1692,"vw":2.62},{"c":2.6,"h":2.61,"l":2.6,"n":16,"o":2.605,"t":"2026-10-02T18:15:00Z","v":1652,"vw":2.60751},{"c":2.565,"h":2.6,"l":2.565,"n":11,"o":2.6,"t":"2026-10-02T18:30:00Z","v":786,"vw":2.583533},{"c":2.6,"h":2.6,"l":2.57,"n":16,"o":2.57,"t":"2026-10-02T18:45:00Z","v":1816,"vw":2.593824},{"c":2.58,"h":2.62,"l":2.58,"n":24,"o":2.62,"t":"2026-10-02T19:00:00Z","v":2174,"vw":2.598949},{"c":2.6,"h":2.61,"l":2.56,"n":30,"o":2.56,"t":"2026-10-02T19:15:00Z","v":2802,"vw":2.586727},{"c":2.57,"h":2.58,"l":2.55,"n":28,"o":2.58,"t":"2026-10-02T19:30:00Z","v":2609,"vw":2.573044},{"c":2.6,"h":2.64,"l":2.58,"n":151,"o":2.58,"t":"2026-10-02T19:45:00Z","v":5422,"vw":2.598609},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-02T20:00:00Z","v":440,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-02T20:15:00Z","v":22770,"vw":2.63},{"c":2.68,"h":2.81,"l":2.51,"n":137,"o":2.65,"t":"2026-10-05T13:30:00Z","v":3880,"vw":2.625736},{"c":2.67,"h":2.71,"l":2.6132,"n":10,"o":2.64,"t":"2026-10-05T13:45:00Z","v":5523,"vw":2.640357},{"c":2.65,"h":2.67,"l":2.62,"n":17,"o":2.67,"t":"2026-10-05T14:00:00Z","v":622,"vw":2.650676},{"c":2.6531,"h":2.67,"l":2.6,"n":34,"o":2.63,"t":"2026-10-05T14:15:00Z","v":1114,"vw":2.636015},{"c":2.65,"h":2.65,"l":2.64,"n":3,"o":2.64,"t":"2026-10-05T14:30:00Z","v":203,"vw":2.645},{"c":2.64,"h":2.65,"l":2.6092,"n":12,"o":2.6092,"t":"2026-10-05T14:45:00Z","v":1909,"vw":2.624222},{"c":2.69,"h":2.69,"l":2.61,"n":21,"o":2.63,"t":"2026-10-05T15:00:00Z","v":465,"vw":2.64},{"c":2.72,"h":2.72,"l":2.67,"n":14,"o":2.675,"t":"2026-10-05T15:15:00Z","v":1843,"vw":2.69853},{"c":2.74,"h":2.74,"l":2.68,"n":15,"o":2.68,"t":"2026-10-05T16:00:00Z","v":728,"vw":2.7025},{"c":2.71,"h":2.735,"l":2.71,"n":2,"o":2.735,"t":"2026-10-05T16:15:00Z","v":200,"vw":2.7225},{"c":2.695,"h":2.75,"l":2.69,"n":41,"o":2.75,"t":"2026-10-05T16:30:00Z","v":3707,"vw":2.715424},{"c":2.67,"h":2.73,"l":2.67,"n":2,"o":2.73,"t":"2026-10-05T16:45:00Z","v":200,"vw":2.7},{"c":2.69,"h":2.705,"l":2.67,"n":7,"o":2.67,"t":"2026-10-05T17:00:00Z","v":598,"vw":2.693519},{"c":2.695,"h":2.695,"l":2.68,"n":2,"o":2.68,"t":"2026-10-05T17:15:00Z","v":1130,"vw":2.693673},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-05T17:30:00Z","v":1804,"vw":2.67},{"c":2.65,"h":2.67,"l":2.64,"n":15,"o":2.64,"t":"2026-10-05T17:45:00Z","v":783,"vw":2.653937},{"c":2.67,"h":2.67,"l":2.64,"n":4,"o":2.64,"t":"2026-10-05T18:00:00Z","v":204,"vw":2.655},{"c":2.69,"h":2.69,"l":2.64,"n":12,"o":2.64,"t":"2026-10-05T18:15:00Z","v":800,"vw":2.670833},{"c":2.65,"h":2.69,"l":2.65,"n":5,"o":2.65,"t":"2026-10-05T18:30:00Z","v":496,"vw":2.66},{"c":2.65,"h":2.655,"l":2.64,"n":8,"o":2.64,"t":"2026-10-05T18:45:00Z","v":538,"vw":2.651},{"c":2.7,"h":2.715,"l":2.67,"n":28,"o":2.67,"t":"2026-10-05T19:00:00Z","v":2989,"vw":2.695753},{"c":2.67,"h":2.69,"l":2.67,"n":15,"o":2.69,"t":"2026-10-05T19:15:00Z","v":1540,"vw":2.686318},{"c":2.7,"h":2.71,"l":2.67,"n":21,"o":2.69,"t":"2026-10-05T19:30:00Z","v":1036,"vw":2.694286},{"c":2.67,"h":2.73,"l":2.64,"n":66,"o":2.73,"t":"2026-10-05T19:45:00Z","v":3290,"vw":2.66613},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-05T20:00:00Z","v":3412,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-05T20:15:00Z","v":45540,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-06T11:00:00Z","v":101,"vw":2.65},{"c":2.735,"h":2.77,"l":2.67,"n":24,"o":2.67,"t":"2026-10-06T13:30:00Z","v":2039,"vw":2.739512},{"c":2.77,"h":2.77,"l":2.75,"n":7,"o":2.75,"t":"2026-10-06T13:45:00Z","v":287,"vw":2.759174},{"c":2.67,"h":2.71,"l":2.64,"n":46,"o":2.7,"t":"2026-10-06T14:15:00Z","v":1543,"vw":2.678435},{"c":2.71,"h":2.71,"l":2.66,"n":13,"o":2.66,"t":"2026-10-06T14:30:00Z","v":633,"vw":2.68875},{"c":2.6887,"h":2.71,"l":2.675,"n":19,"o":2.675,"t":"2026-10-06T14:45:00Z","v":668,"vw":2.690684},{"c":2.68,"h":2.72,"l":2.66,"n":15,"o":2.685,"t":"2026-10-06T15:00:00Z","v":559,"vw":2.68625},{"c":2.78,"h":2.78,"l":2.72,"n":80,"o":2.72,"t":"2026-10-06T15:15:00Z","v":3120,"vw":2.76236},{"c":2.8,"h":2.84,"l":2.8,"n":16,"o":2.84,"t":"2026-10-06T15:30:00Z","v":588,"vw":2.81},{"c":2.84,"h":2.84,"l":2.84,"n":14,"o":2.84,"t":"2026-10-06T15:45:00Z","v":245,"vw":2.84},{"c":2.832,"h":2.832,"l":2.78,"n":9,"o":2.78,"t":"2026-10-06T16:15:00Z","v":580,"vw":2.811789},{"c":2.85,"h":2.85,"l":2.81,"n":26,"o":2.81,"t":"2026-10-06T16:30:00Z","v":740,"vw":2.84},{"c":2.85,"h":2.85,"l":2.8151,"n":30,"o":2.84,"t":"2026-10-06T16:45:00Z","v":1167,"vw":2.837256},{"c":2.85,"h":2.85,"l":2.815,"n":16,"o":2.815,"t":"2026-10-06T17:00:00Z","v":1540,"vw":2.825},{"c":2.85,"h":2.85,"l":2.79,"n":20,"o":2.85,"t":"2026-10-06T17:15:00Z","v":1794,"vw":2.808667},{"c":2.85,"h":2.85,"l":2.79,"n":8,"o":2.79,"t":"2026-10-06T17:30:00Z","v":301,"vw":2.82},{"c":2.84,"h":2.85,"l":2.84,"n":35,"o":2.85,"t":"2026-10-06T17:45:00Z","v":633,"vw":2.845},{"c":2.84,"h":2.85,"l":2.84,"n":46,"o":2.84,"t":"2026-10-06T18:00:00Z","v":1366,"vw":2.844},{"c":2.84,"h":2.84,"l":2.84,"n":24,"o":2.84,"t":"2026-10-06T18:15:00Z","v":639,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-06T18:30:00Z","v":359,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":22,"o":2.84,"t":"2026-10-06T18:45:00Z","v":527,"vw":2.84},{"c":2.85,"h":2.85,"l":2.85,"n":22,"o":2.85,"t":"2026-10-06T19:00:00Z","v":920,"vw":2.85},{"c":2.84,"h":2.84,"l":2.79,"n":19,"o":2.84,"t":"2026-10-06T19:15:00Z","v":606,"vw":2.8275},{"c":2.85,"h":2.85,"l":2.7955,"n":99,"o":2.84,"t":"2026-10-06T19:30:00Z","v":3261,"vw":2.821427},{"c":2.805,"h":2.85,"l":2.805,"n":363,"o":2.84,"t":"2026-10-06T19:45:00Z","v":8250,"vw":2.838136},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-06T20:00:00Z","v":830,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-07T13:30:00Z","v":100,"vw":2.81},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T13:45:00Z","v":3128,"vw":2.74},{"c":2.7984,"h":2.7984,"l":2.7984,"n":1,"o":2.7984,"t":"2026-10-07T14:00:00Z","v":100,"vw":2.7984},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-07T14:15:00Z","v":104,"vw":2.71},{"c":2.74,"h":2.75,"l":2.65,"n":28,"o":2.75,"t":"2026-10-07T14:30:00Z","v":5874,"vw":2.693365},{"c":2.705,"h":2.705,"l":2.68,"n":4,"o":2.7,"t":"2026-10-07T14:45:00Z","v":2759,"vw":2.699029},{"c":2.73,"h":2.73,"l":2.68,"n":31,"o":2.68,"t":"2026-10-07T15:00:00Z","v":1115,"vw":2.703363},{"c":2.72,"h":2.72,"l":2.68,"n":17,"o":2.68,"t":"2026-10-07T15:15:00Z","v":478,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-07T15:30:00Z","v":722,"vw":2.7},{"c":2.68,"h":2.73,"l":2.68,"n":10,"o":2.73,"t":"2026-10-07T15:45:00Z","v":397,"vw":2.7},{"c":2.73,"h":2.73,"l":2.69,"n":18,"o":2.705,"t":"2026-10-07T16:00:00Z","v":624,"vw":2.705294},{"c":2.73,"h":2.73,"l":2.69,"n":2,"o":2.69,"t":"2026-10-07T16:15:00Z","v":230,"vw":2.707391},{"c":2.7,"h":2.73,"l":2.67,"n":5,"o":2.67,"t":"2026-10-07T16:30:00Z","v":420,"vw":2.695},{"c":2.73,"h":2.73,"l":2.66,"n":35,"o":2.67,"t":"2026-10-07T16:45:00Z","v":717,"vw":2.693992},{"c":2.71,"h":2.71,"l":2.66,"n":19,"o":2.66,"t":"2026-10-07T17:00:00Z","v":582,"vw":2.68864},{"c":2.69,"h":2.71,"l":2.69,"n":3,"o":2.69,"t":"2026-10-07T17:15:00Z","v":399,"vw":2.695815},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-07T17:30:00Z","v":150,"vw":2.72},{"c":2.72,"h":2.72,"l":2.68,"n":20,"o":2.68,"t":"2026-10-07T17:45:00Z","v":372,"vw":2.7},{"c":2.72,"h":2.72,"l":2.67,"n":11,"o":2.685,"t":"2026-10-07T18:00:00Z","v":1665,"vw":2.680313},{"c":2.71,"h":2.71,"l":2.67,"n":27,"o":2.67,"t":"2026-10-07T18:15:00Z","v":536,"vw":2.693444},{"c":2.7,"h":2.7,"l":2.69,"n":11,"o":2.69,"t":"2026-10-07T18:30:00Z","v":365,"vw":2.695},{"c":2.7,"h":2.72,"l":2.7,"n":12,"o":2.72,"t":"2026-10-07T18:45:00Z","v":336,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-07T19:00:00Z","v":203,"vw":2.72},{"c":2.695,"h":2.72,"l":2.68,"n":10,"o":2.68,"t":"2026-10-07T19:15:00Z","v":433,"vw":2.697032},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-07T19:30:00Z","v":147,"vw":2.72},{"c":2.7,"h":2.74,"l":2.7,"n":56,"o":2.74,"t":"2026-10-07T19:45:00Z","v":1306,"vw":2.71875},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-07T20:00:00Z","v":310,"vw":2.68},{"c":2.61,"h":2.7726,"l":2.61,"n":29,"o":2.66,"t":"2026-10-08T13:30:00Z","v":3295,"vw":2.687357},{"c":2.66,"h":2.7,"l":2.6107,"n":35,"o":2.7,"t":"2026-10-08T13:45:00Z","v":8470,"vw":2.649949},{"c":2.66,"h":2.66,"l":2.53,"n":179,"o":2.66,"t":"2026-10-08T14:00:00Z","v":19420,"vw":2.584217},{"c":2.58,"h":2.62,"l":2.4,"n":223,"o":2.56,"t":"2026-10-08T14:15:00Z","v":13424,"vw":2.485976},{"c":2.6,"h":2.6,"l":2.56,"n":23,"o":2.56,"t":"2026-10-08T14:30:00Z","v":2187,"vw":2.576579},{"c":2.5965,"h":2.6,"l":2.55,"n":15,"o":2.55,"t":"2026-10-08T14:45:00Z","v":1805,"vw":2.590469},{"c":2.58,"h":2.595,"l":2.58,"n":9,"o":2.58,"t":"2026-10-08T15:00:00Z","v":681,"vw":2.5853},{"c":2.61,"h":2.61,"l":2.58,"n":73,"o":2.58,"t":"2026-10-08T15:15:00Z","v":953,"vw":2.59625},{"c":2.66,"h":2.66,"l":2.585,"n":12,"o":2.585,"t":"2026-10-08T15:30:00Z","v":2887,"vw":2.620185},{"c":2.63,"h":2.66,"l":2.62,"n":18,"o":2.62,"t":"2026-10-08T15:45:00Z","v":753,"vw":2.646},{"c":2.7,"h":2.7,"l":2.63,"n":27,"o":2.63,"t":"2026-10-08T16:00:00Z","v":870,"vw":2.663333},{"c":2.75,"h":2.75,"l":2.69,"n":23,"o":2.7,"t":"2026-10-08T16:15:00Z","v":2613,"vw":2.708729},{"c":2.68,"h":2.7,"l":2.66,"n":12,"o":2.66,"t":"2026-10-08T16:30:00Z","v":433,"vw":2.68},{"c":2.66,"h":2.7,"l":2.66,"n":9,"o":2.7,"t":"2026-10-08T16:45:00Z","v":449,"vw":2.6775},{"c":2.67,"h":2.7,"l":2.665,"n":15,"o":2.7,"t":"2026-10-08T17:00:00Z","v":4536,"vw":2.666705},{"c":2.74,"h":2.74,"l":2.65,"n":7,"o":2.65,"t":"2026-10-08T17:15:00Z","v":419,"vw":2.6875},{"c":2.74,"h":2.74,"l":2.65,"n":4,"o":2.65,"t":"2026-10-08T17:30:00Z","v":226,"vw":2.695},{"c":2.69,"h":2.74,"l":2.69,"n":5,"o":2.69,"t":"2026-10-08T17:45:00Z","v":420,"vw":2.7025},{"c":2.685,"h":2.685,"l":2.685,"n":15,"o":2.685,"t":"2026-10-08T18:00:00Z","v":137,"vw":2.685},{"c":2.74,"h":2.74,"l":2.69,"n":18,"o":2.71,"t":"2026-10-08T18:15:00Z","v":965,"vw":2.720714},{"c":2.705,"h":2.74,"l":2.7,"n":12,"o":2.7,"t":"2026-10-08T18:45:00Z","v":417,"vw":2.715},{"c":2.705,"h":2.705,"l":2.69,"n":11,"o":2.69,"t":"2026-10-08T19:00:00Z","v":346,"vw":2.6975},{"c":2.715,"h":2.74,"l":2.705,"n":20,"o":2.705,"t":"2026-10-08T19:15:00Z","v":458,"vw":2.72},{"c":2.715,"h":2.74,"l":2.715,"n":10,"o":2.715,"t":"2026-10-08T19:30:00Z","v":549,"vw":2.72},{"c":2.71,"h":2.75,"l":2.695,"n":73,"o":2.74,"t":"2026-10-08T19:45:00Z","v":3363,"vw":2.716399},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-08T20:00:00Z","v":33342,"vw":2.73},{"c":2.735,"h":2.81,"l":2.72,"n":10,"o":2.72,"t":"2026-10-09T13:30:00Z","v":545,"vw":2.740607},{"c":2.78,"h":2.78,"l":2.7001,"n":7,"o":2.7001,"t":"2026-10-09T13:45:00Z","v":1704,"vw":2.708912},{"c":2.725,"h":2.725,"l":2.725,"n":5,"o":2.725,"t":"2026-10-09T14:15:00Z","v":230,"vw":2.725},{"c":2.7,"h":2.7,"l":2.7,"n":22,"o":2.7,"t":"2026-10-09T14:30:00Z","v":208,"vw":2.7},{"c":2.735,"h":2.735,"l":2.71,"n":20,"o":2.71,"t":"2026-10-09T14:45:00Z","v":1138,"vw":2.717505},{"c":2.7,"h":2.72,"l":2.7,"n":16,"o":2.72,"t":"2026-10-09T15:00:00Z","v":2006,"vw":2.704708},{"c":2.74,"h":2.74,"l":2.695,"n":7,"o":2.695,"t":"2026-10-09T15:15:00Z","v":362,"vw":2.7175},{"c":2.735,"h":2.735,"l":2.735,"n":11,"o":2.735,"t":"2026-10-09T15:30:00Z","v":157,"vw":2.735},{"c":2.71,"h":2.715,"l":2.68,"n":52,"o":2.715,"t":"2026-10-09T16:15:00Z","v":820,"vw":2.690078},{"c":2.69,"h":2.72,"l":2.69,"n":2,"o":2.72,"t":"2026-10-09T16:45:00Z","v":200,"vw":2.705},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-09T17:30:00Z","v":100,"vw":2.66},{"c":2.6744,"h":2.69,"l":2.66,"n":18,"o":2.67,"t":"2026-10-09T17:45:00Z","v":1822,"vw":2.681366},{"c":2.72,"h":2.72,"l":2.6744,"n":16,"o":2.6744,"t":"2026-10-09T18:00:00Z","v":1357,"vw":2.68911},{"c":2.685,"h":2.685,"l":2.685,"n":3,"o":2.685,"t":"2026-10-09T18:30:00Z","v":218,"vw":2.685},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-09T18:45:00Z","v":100,"vw":2.72},{"c":2.72,"h":2.72,"l":2.67,"n":13,"o":2.67,"t":"2026-10-09T19:15:00Z","v":1324,"vw":2.710417},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-09T19:30:00Z","v":236,"vw":2.7},{"c":2.7,"h":2.7,"l":2.68,"n":57,"o":2.68,"t":"2026-10-09T19:45:00Z","v":2504,"vw":2.69395},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-09T20:00:00Z","v":402,"vw":2.7},{"c":2.66,"h":2.71,"l":2.66,"n":14,"o":2.71,"t":"2026-10-12T13:30:00Z","v":614,"vw":2.693416},{"c":2.685,"h":2.685,"l":2.685,"n":4,"o":2.685,"t":"2026-10-12T13:45:00Z","v":103,"vw":2.685},{"c":2.68,"h":2.72,"l":2.68,"n":3,"o":2.72,"t":"2026-10-12T14:00:00Z","v":905,"vw":2.715398},{"c":2.63,"h":2.685,"l":2.63,"n":13,"o":2.685,"t":"2026-10-12T14:15:00Z","v":434,"vw":2.650968},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-12T15:00:00Z","v":669,"vw":2.6},{"c":2.565,"h":2.6,"l":2.41,"n":409,"o":2.53,"t":"2026-10-12T15:15:00Z","v":17998,"vw":2.510836},{"c":2.56,"h":2.565,"l":2.46,"n":36,"o":2.565,"t":"2026-10-12T15:30:00Z","v":12288,"vw":2.508343},{"c":2.6,"h":2.61,"l":2.57,"n":35,"o":2.57,"t":"2026-10-12T15:45:00Z","v":2030,"vw":2.596333},{"c":2.6,"h":2.6,"l":2.59,"n":5,"o":2.6,"t":"2026-10-12T16:00:00Z","v":409,"vw":2.595},{"c":2.61,"h":2.61,"l":2.59,"n":33,"o":2.605,"t":"2026-10-12T16:15:00Z","v":1449,"vw":2.602266},{"c":2.61,"h":2.61,"l":2.55,"n":5,"o":2.58,"t":"2026-10-12T16:30:00Z","v":504,"vw":2.586},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-12T16:45:00Z","v":184,"vw":2.56},{"c":2.59,"h":2.6,"l":2.55,"n":45,"o":2.55,"t":"2026-10-12T17:00:00Z","v":3041,"vw":2.587005},{"c":2.59,"h":2.59,"l":2.55,"n":10,"o":2.59,"t":"2026-10-12T17:15:00Z","v":425,"vw":2.576667},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-12T17:45:00Z","v":446,"vw":2.55},{"c":2.57,"h":2.57,"l":2.565,"n":4,"o":2.565,"t":"2026-10-12T18:00:00Z","v":271,"vw":2.5675},{"c":2.61,"h":2.61,"l":2.54,"n":79,"o":2.55,"t":"2026-10-12T18:15:00Z","v":2109,"vw":2.57058},{"c":2.575,"h":2.6,"l":2.55,"n":31,"o":2.55,"t":"2026-10-12T18:30:00Z","v":1183,"vw":2.570639},{"c":2.55,"h":2.575,"l":2.55,"n":27,"o":2.55,"t":"2026-10-12T18:45:00Z","v":625,"vw":2.5625},{"c":2.575,"h":2.6,"l":2.55,"n":30,"o":2.6,"t":"2026-10-12T19:00:00Z","v":595,"vw":2.575},{"c":2.55,"h":2.575,"l":2.55,"n":3,"o":2.575,"t":"2026-10-12T19:15:00Z","v":300,"vw":2.558333},{"c":2.57,"h":2.57,"l":2.55,"n":29,"o":2.55,"t":"2026-10-12T19:30:00Z","v":1207,"vw":2.561312},{"c":2.59,"h":2.63,"l":2.55,"n":110,"o":2.56,"t":"2026-10-12T19:45:00Z","v":3934,"vw":2.572378},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-12T20:00:00Z","v":137,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":8,"o":2.58,"t":"2026-10-13T13:30:00Z","v":114,"vw":2.58},{"c":2.45,"h":2.48,"l":2.31,"n":367,"o":2.4,"t":"2026-10-13T14:00:00Z","v":16773,"vw":2.389477},{"c":2.45,"h":2.48,"l":2.28,"n":96,"o":2.44,"t":"2026-10-13T14:15:00Z","v":6996,"vw":2.403889},{"c":2.51,"h":2.51,"l":2.46,"n":29,"o":2.48,"t":"2026-10-13T14:30:00Z","v":1098,"vw":2.485581},{"c":2.535,"h":2.535,"l":2.52,"n":4,"o":2.52,"t":"2026-10-13T14:45:00Z","v":303,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-13T15:15:00Z","v":103,"vw":2.57},{"c":2.6,"h":2.6,"l":2.5154,"n":25,"o":2.5154,"t":"2026-10-13T15:30:00Z","v":1884,"vw":2.533601},{"c":2.61,"h":2.61,"l":2.6,"n":32,"o":2.6,"t":"2026-10-13T16:00:00Z","v":546,"vw":2.6075},{"c":2.62,"h":2.65,"l":2.59,"n":41,"o":2.64,"t":"2026-10-13T16:15:00Z","v":1408,"vw":2.628182},{"c":2.66,"h":2.66,"l":2.62,"n":24,"o":2.65,"t":"2026-10-13T16:30:00Z","v":590,"vw":2.643333},{"c":2.61,"h":2.625,"l":2.605,"n":64,"o":2.625,"t":"2026-10-13T16:45:00Z","v":1294,"vw":2.615714},{"c":2.605,"h":2.605,"l":2.605,"n":43,"o":2.605,"t":"2026-10-13T17:00:00Z","v":523,"vw":2.605},{"c":2.59,"h":2.605,"l":2.575,"n":28,"o":2.605,"t":"2026-10-13T17:15:00Z","v":1384,"vw":2.590036},{"c":2.62,"h":2.62,"l":2.59,"n":40,"o":2.59,"t":"2026-10-13T17:30:00Z","v":631,"vw":2.601},{"c":2.61,"h":2.61,"l":2.6,"n":28,"o":2.6,"t":"2026-10-13T17:45:00Z","v":736,"vw":2.605},{"c":2.62,"h":2.62,"l":2.58,"n":61,"o":2.61,"t":"2026-10-13T18:00:00Z","v":1310,"vw":2.595714},{"c":2.66,"h":2.66,"l":2.59,"n":31,"o":2.59,"t":"2026-10-13T18:15:00Z","v":1152,"vw":2.626629},{"c":2.615,"h":2.615,"l":2.615,"n":9,"o":2.615,"t":"2026-10-13T18:30:00Z","v":593,"vw":2.615},{"c":2.6,"h":2.63,"l":2.6,"n":16,"o":2.6,"t":"2026-10-13T18:45:00Z","v":581,"vw":2.606},{"c":2.605,"h":2.63,"l":2.605,"n":42,"o":2.61,"t":"2026-10-13T19:00:00Z","v":726,"vw":2.6125},{"c":2.64,"h":2.64,"l":2.605,"n":19,"o":2.605,"t":"2026-10-13T19:15:00Z","v":811,"vw":2.622143},{"c":2.595,"h":2.62,"l":2.59,"n":61,"o":2.61,"t":"2026-10-13T19:30:00Z","v":1729,"vw":2.605357},{"c":2.57,"h":2.61,"l":2.565,"n":128,"o":2.61,"t":"2026-10-13T19:45:00Z","v":5162,"vw":2.589039},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-13T20:00:00Z","v":545,"vw":2.56},{"c":2.57,"h":2.57,"l":2.53,"n":5,"o":2.53,"t":"2026-10-14T13:30:00Z","v":238,"vw":2.547094},{"c":2.51,"h":2.51,"l":2.47,"n":11,"o":2.47,"t":"2026-10-14T14:15:00Z","v":905,"vw":2.504444},{"c":2.51,"h":2.515,"l":2.51,"n":4,"o":2.515,"t":"2026-10-14T14:30:00Z","v":303,"vw":2.511667},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-14T14:45:00Z","v":101,"vw":2.51},{"c":2.47,"h":2.51,"l":2.46,"n":24,"o":2.51,"t":"2026-10-14T15:00:00Z","v":1053,"vw":2.48},{"c":2.46,"h":2.46,"l":2.421,"n":4,"o":2.421,"t":"2026-10-14T15:30:00Z","v":919,"vw":2.425248},{"c":2.405,"h":2.405,"l":2.405,"n":2,"o":2.405,"t":"2026-10-14T16:45:00Z","v":2501,"vw":2.405},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-10-14T17:00:00Z","v":123,"vw":2.43},{"c":2.43,"h":2.43,"l":2.385,"n":17,"o":2.385,"t":"2026-10-14T17:30:00Z","v":349,"vw":2.4075},{"c":2.3501,"h":2.3501,"l":2.3501,"n":2,"o":2.3501,"t":"2026-10-14T19:30:00Z","v":111,"vw":2.3501},{"c":2.35,"h":2.4,"l":2.35,"n":51,"o":2.35,"t":"2026-10-14T19:45:00Z","v":3482,"vw":2.370546},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-14T20:00:00Z","v":196,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-14T21:15:00Z","v":302,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-15T13:00:00Z","v":100,"vw":2.37},{"c":2.42,"h":2.44,"l":2.29,"n":69,"o":2.29,"t":"2026-10-15T13:30:00Z","v":10061,"vw":2.329394},{"c":2.39,"h":2.41,"l":2.31,"n":17,"o":2.41,"t":"2026-10-15T13:45:00Z","v":644,"vw":2.365},{"c":2.38,"h":2.38,"l":2.37,"n":7,"o":2.37,"t":"2026-10-15T14:15:00Z","v":411,"vw":2.375},{"c":2.46,"h":2.46,"l":2.38,"n":7,"o":2.38,"t":"2026-10-15T14:30:00Z","v":529,"vw":2.402931},{"c":2.58,"h":2.58,"l":2.45,"n":187,"o":2.45,"t":"2026-10-15T15:00:00Z","v":3353,"vw":2.501459},{"c":2.54,"h":2.57,"l":2.52,"n":59,"o":2.535,"t":"2026-10-15T15:15:00Z","v":4317,"vw":2.546081},{"c":2.54,"h":2.54,"l":2.5241,"n":3,"o":2.54,"t":"2026-10-15T15:30:00Z","v":400,"vw":2.53205},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-15T15:45:00Z","v":149,"vw":2.58},{"c":2.5,"h":2.555,"l":2.48,"n":21,"o":2.555,"t":"2026-10-15T16:00:00Z","v":1250,"vw":2.533636},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T16:30:00Z","v":100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-15T17:00:00Z","v":687,"vw":2.56},{"c":2.56,"h":2.57,"l":2.526,"n":4,"o":2.57,"t":"2026-10-15T17:15:00Z","v":400,"vw":2.554},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-15T17:30:00Z","v":240,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-15T17:45:00Z","v":309,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-15T18:00:00Z","v":500,"vw":2.56},{"c":2.45,"h":2.56,"l":2.45,"n":5,"o":2.56,"t":"2026-10-15T18:15:00Z","v":500,"vw":2.508},{"c":2.44,"h":2.51,"l":2.44,"n":37,"o":2.51,"t":"2026-10-15T18:30:00Z","v":5687,"vw":2.496195},{"c":2.48,"h":2.51,"l":2.46,"n":25,"o":2.49,"t":"2026-10-15T18:45:00Z","v":884,"vw":2.477143},{"c":2.485,"h":2.51,"l":2.48,"n":16,"o":2.51,"t":"2026-10-15T19:00:00Z","v":883,"vw":2.495},{"c":2.48,"h":2.53,"l":2.4501,"n":17,"o":2.485,"t":"2026-10-15T19:15:00Z","v":2787,"vw":2.472873},{"c":2.53,"h":2.53,"l":2.48,"n":63,"o":2.48,"t":"2026-10-15T19:30:00Z","v":7945,"vw":2.50889},{"c":2.54,"h":2.56,"l":2.5,"n":72,"o":2.535,"t":"2026-10-15T19:45:00Z","v":6336,"vw":2.53147},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-15T20:00:00Z","v":301,"vw":2.54},{"c":2.59,"h":2.59,"l":2.35,"n":3,"o":2.35,"t":"2026-10-16T13:30:00Z","v":5100,"vw":2.354706},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-16T14:45:00Z","v":194,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-16T15:00:00Z","v":100,"vw":2.47},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-16T16:30:00Z","v":100,"vw":2.37},{"c":2.4191,"h":2.4191,"l":2.4191,"n":1,"o":2.4191,"t":"2026-10-16T17:00:00Z","v":1000,"vw":2.4191},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-16T17:30:00Z","v":6500,"vw":2.44},{"c":2.405,"h":2.425,"l":2.33,"n":38,"o":2.41,"t":"2026-10-16T17:45:00Z","v":12286,"vw":2.353977},{"c":2.4182,"h":2.4182,"l":2.4182,"n":1,"o":2.4182,"t":"2026-10-16T18:00:00Z","v":100,"vw":2.4182},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-16T18:15:00Z","v":119,"vw":2.47},{"c":2.3096,"h":2.31,"l":2.3,"n":27,"o":2.305,"t":"2026-10-16T19:30:00Z","v":2363,"vw":2.305101},{"c":2.3,"h":2.36,"l":2.08,"n":307,"o":2.27,"t":"2026-10-16T19:45:00Z","v":27226,"vw":2.210831},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-16T20:00:00Z","v":2429,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T11:00:00Z","v":300,"vw":2.32},{"c":2.265,"h":2.31,"l":2.265,"n":5,"o":2.31,"t":"2026-10-19T13:30:00Z","v":5138,"vw":2.266183},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T14:15:00Z","v":105,"vw":2.17},{"c":2.23,"h":2.23,"l":2.2,"n":3,"o":2.2,"t":"2026-10-19T14:30:00Z","v":300,"vw":2.21},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T14:45:00Z","v":100,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-19T15:00:00Z","v":100,"vw":2.23},{"c":2.2373,"h":2.25,"l":2.2373,"n":12,"o":2.25,"t":"2026-10-19T15:15:00Z","v":378,"vw":2.240929},{"c":2.23,"h":2.23,"l":2.17,"n":57,"o":2.2101,"t":"2026-10-19T15:45:00Z","v":6896,"vw":2.194625},{"c":2.1963,"h":2.23,"l":2.17,"n":5,"o":2.23,"t":"2026-10-19T16:00:00Z","v":722,"vw":2.193129},{"c":2.19,"h":2.22,"l":2.16,"n":8,"o":2.19,"t":"2026-10-19T16:15:00Z","v":620,"vw":2.2},{"c":2.2,"h":2.22,"l":2.177,"n":10,"o":2.22,"t":"2026-10-19T16:30:00Z","v":632,"vw":2.1986},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-19T16:45:00Z","v":114,"vw":2.18},{"c":2.17,"h":2.17,"l":2.165,"n":4,"o":2.17,"t":"2026-10-19T17:00:00Z","v":301,"vw":2.168333},{"c":2.15,"h":2.18,"l":2.11,"n":41,"o":2.18,"t":"2026-10-19T17:30:00Z","v":6951,"vw":2.119899},{"c":2.17,"h":2.17,"l":2.135,"n":37,"o":2.14,"t":"2026-10-19T17:45:00Z","v":3993,"vw":2.147895},{"c":2.17,"h":2.22,"l":2.17,"n":89,"o":2.1755,"t":"2026-10-19T18:00:00Z","v":8839,"vw":2.180698},{"c":2.2,"h":2.2,"l":2.1501,"n":7,"o":2.19,"t":"2026-10-19T18:15:00Z","v":1500,"vw":2.162727},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-19T18:30:00Z","v":2000,"vw":2.17},{"c":2.24,"h":2.24,"l":2.175,"n":12,"o":2.175,"t":"2026-10-19T18:45:00Z","v":1950,"vw":2.202133},{"c":2.27,"h":2.27,"l":2.25,"n":27,"o":2.26,"t":"2026-10-19T19:00:00Z","v":1110,"vw":2.26125},{"c":2.285,"h":2.3,"l":2.26,"n":47,"o":2.26,"t":"2026-10-19T19:15:00Z","v":2177,"vw":2.282562},{"c":2.29,"h":2.3,"l":2.242,"n":20,"o":2.3,"t":"2026-10-19T19:30:00Z","v":1776,"vw":2.252214},{"c":2.24,"h":2.275,"l":2.23,"n":73,"o":2.2483,"t":"2026-10-19T19:45:00Z","v":3977,"vw":2.249372},{"c":2.26,"h":2.26,"l":2.245,"n":2,"o":2.245,"t":"2026-10-19T20:00:00Z","v":483,"vw":2.248323},{"c":2.29,"h":2.29,"l":2.21,"n":5,"o":2.21,"t":"2026-10-20T13:30:00Z","v":5322,"vw":2.217517},{"c":2.33,"h":2.33,"l":2.185,"n":17,"o":2.185,"t":"2026-10-20T13:45:00Z","v":3270,"vw":2.206207},{"c":2.36,"h":2.36,"l":2.35,"n":5,"o":2.35,"t":"2026-10-20T14:00:00Z","v":301,"vw":2.355},{"c":2.45,"h":2.45,"l":2.27,"n":13,"o":2.27,"t":"2026-10-20T14:15:00Z","v":1301,"vw":2.386956},{"c":2.36,"h":2.46,"l":2.31,"n":33,"o":2.31,"t":"2026-10-20T14:30:00Z","v":11773,"vw":2.379574},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T14:45:00Z","v":100,"vw":2.37},{"c":2.32,"h":2.4,"l":2.32,"n":8,"o":2.34,"t":"2026-10-20T15:00:00Z","v":472,"vw":2.353333},{"c":2.375,"h":2.375,"l":2.311,"n":6,"o":2.34,"t":"2026-10-20T15:15:00Z","v":700,"vw":2.346},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T15:30:00Z","v":2000,"vw":2.38},{"c":2.345,"h":2.37,"l":2.31,"n":7,"o":2.345,"t":"2026-10-20T15:45:00Z","v":692,"vw":2.337872},{"c":2.38,"h":2.38,"l":2.3448,"n":13,"o":2.345,"t":"2026-10-20T16:00:00Z","v":3250,"vw":2.360597},{"c":2.4,"h":2.4,"l":2.355,"n":7,"o":2.355,"t":"2026-10-20T16:15:00Z","v":673,"vw":2.380326},{"c":2.365,"h":2.365,"l":2.32,"n":7,"o":2.32,"t":"2026-10-20T16:30:00Z","v":750,"vw":2.335816},{"c":2.35,"h":2.41,"l":2.33,"n":5,"o":2.33,"t":"2026-10-20T16:45:00Z","v":432,"vw":2.375},{"c":2.345,"h":2.41,"l":2.345,"n":2,"o":2.41,"t":"2026-10-20T17:00:00Z","v":200,"vw":2.3775},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-20T17:15:00Z","v":102,"vw":2.37},{"c":2.33,"h":2.35,"l":2.33,"n":11,"o":2.35,"t":"2026-10-20T17:30:00Z","v":405,"vw":2.340244},{"c":2.3,"h":2.33,"l":2.3,"n":10,"o":2.33,"t":"2026-10-20T17:45:00Z","v":360,"vw":2.32},{"c":2.3,"h":2.34,"l":2.3,"n":3,"o":2.34,"t":"2026-10-20T18:00:00Z","v":398,"vw":2.312563},{"c":2.33,"h":2.36,"l":2.33,"n":13,"o":2.36,"t":"2026-10-20T18:15:00Z","v":373,"vw":2.345},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-20T18:30:00Z","v":160,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-20T18:45:00Z","v":244,"vw":2.33},{"c":2.31,"h":2.34,"l":2.31,"n":4,"o":2.31,"t":"2026-10-20T19:00:00Z","v":620,"vw":2.314839},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-20T19:15:00Z","v":338,"vw":2.31},{"c":2.3,"h":2.32,"l":2.3,"n":8,"o":2.3,"t":"2026-10-20T19:30:00Z","v":793,"vw":2.302625},{"c":2.31,"h":2.35,"l":2.27,"n":109,"o":2.3,"t":"2026-10-20T19:45:00Z","v":7792,"vw":2.301842},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T20:00:00Z","v":1621,"vw":2.31},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T13:30:00Z","v":108,"vw":2.48},{"c":2.4699,"h":2.4699,"l":2.4699,"n":1,"o":2.4699,"t":"2026-10-21T13:45:00Z","v":1000,"vw":2.4699},{"c":2.3161,"h":2.33,"l":2.3161,"n":10,"o":2.33,"t":"2026-10-21T14:15:00Z","v":5501,"vw":2.323152},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:30:00Z","v":100,"vw":2.48},{"c":2.5,"h":2.5,"l":2.35,"n":16,"o":2.35,"t":"2026-10-21T17:00:00Z","v":2800,"vw":2.425817},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-21T17:15:00Z","v":100,"vw":2.47},{"c":2.45,"h":2.45,"l":2.415,"n":11,"o":2.415,"t":"2026-10-21T18:30:00Z","v":1403,"vw":2.430673},{"c":2.425,"h":2.43,"l":2.425,"n":16,"o":2.43,"t":"2026-10-21T18:45:00Z","v":1008,"vw":2.426667},{"c":2.56,"h":2.565,"l":2.43,"n":135,"o":2.43,"t":"2026-10-21T19:15:00Z","v":15436,"vw":2.487954},{"c":2.58,"h":2.64,"l":2.54,"n":65,"o":2.54,"t":"2026-10-21T19:30:00Z","v":2025,"vw":2.585385},{"c":2.585,"h":2.66,"l":2.57,"n":201,"o":2.59,"t":"2026-10-21T19:45:00Z","v":5531,"vw":2.602987},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-21T20:00:00Z","v":1317,"vw":2.53},{"c":2.11,"h":2.34,"l":2.11,"n":18,"o":2.34,"t":"2026-10-22T10:30:00Z","v":3000,"vw":2.203632},{"c":2.44,"h":2.44,"l":2.44,"n":6,"o":2.44,"t":"2026-10-22T13:15:00Z","v":293,"vw":2.44},{"c":2.55,"h":2.55,"l":2.47,"n":29,"o":2.49,"t":"2026-10-22T13:30:00Z","v":1643,"vw":2.488839},{"c":2.71,"h":2.73,"l":2.58,"n":60,"o":2.58,"t":"2026-10-22T13:45:00Z","v":11570,"vw":2.71536},{"c":2.68,"h":2.75,"l":2.65,"n":18,"o":2.74,"t":"2026-10-22T14:00:00Z","v":1932,"vw":2.702778},{"c":2.61,"h":2.64,"l":2.59,"n":28,"o":2.63,"t":"2026-10-22T14:45:00Z","v":4158,"vw":2.611098},{"c":2.6,"h":2.66,"l":2.6,"n":14,"o":2.65,"t":"2026-10-22T15:00:00Z","v":707,"vw":2.642},{"c":2.64,"h":2.64,"l":2.6,"n":14,"o":2.615,"t":"2026-10-22T15:15:00Z","v":1311,"vw":2.622594},{"c":2.645,"h":2.67,"l":2.645,"n":16,"o":2.65,"t":"2026-10-22T15:30:00Z","v":394,"vw":2.655},{"c":2.71,"h":2.7199,"l":2.6353,"n":30,"o":2.645,"t":"2026-10-22T15:45:00Z","v":8332,"vw":2.649301},{"c":2.65,"h":2.65,"l":2.65,"n":11,"o":2.65,"t":"2026-10-22T16:00:00Z","v":411,"vw":2.65},{"c":2.59,"h":2.59,"l":2.59,"n":9,"o":2.59,"t":"2026-10-22T16:45:00Z","v":143,"vw":2.59},{"c":2.58,"h":2.6,"l":2.55,"n":8,"o":2.55,"t":"2026-10-22T17:15:00Z","v":670,"vw":2.578333},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T17:30:00Z","v":117,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-22T18:00:00Z","v":100,"vw":2.62},{"c":2.6,"h":2.6,"l":2.55,"n":12,"o":2.55,"t":"2026-10-22T18:30:00Z","v":943,"vw":2.567143},{"c":2.6,"h":2.6,"l":2.57,"n":11,"o":2.57,"t":"2026-10-22T18:45:00Z","v":803,"vw":2.5775},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-22T19:00:00Z","v":100,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":15,"o":2.6,"t":"2026-10-22T19:30:00Z","v":1299,"vw":2.6},{"c":2.56,"h":2.59,"l":2.52,"n":70,"o":2.55,"t":"2026-10-22T19:45:00Z","v":2433,"vw":2.556515},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-22T20:00:00Z","v":584,"vw":2.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.1933061762315185,"strike":6.88979412561605,"iv":2.824050239045733,"gamma":0.1757194281856585,"theta":-0.010092639965295927,"vega":0.0021101098466529255,"rho":0.0003444842515651399,"breakevenPct":179.9644388082043},{"delta":0.3,"premium":0.2132477001213552,"strike":6.225076662621494,"iv":2.561020221019426,"gamma":0.22545906655851455,"theta":-0.009366922223730827,"vega":0.00221457534534267,"rho":0.00042811201395884956,"breakevenPct":154.47922382382802},{"delta":0.35,"premium":0.23318922401119185,"strike":5.560359199626937,"iv":2.2979902029931187,"gamma":0.2751987049313706,"theta":-0.008641204482165725,"vega":0.002319040844032415,"rho":0.0005117397763525593,"breakevenPct":128.99400883945177},{"delta":0.4,"premium":0.2531307479010286,"strike":4.895641736632381,"iv":2.0349601849668115,"gamma":0.32493834330422666,"theta":-0.007915486740600625,"vega":0.0024235063427221594,"rho":0.000595367538746269,"breakevenPct":103.5087938550755},{"delta":0.45,"premium":0.27307227179086524,"strike":4.230924273637825,"iv":1.7719301669405043,"gamma":0.37467798167708277,"theta":-0.007189768999035524,"vega":0.0025279718414119045,"rho":0.0006789953011399788,"breakevenPct":78.02357887069923},{"delta":0.5,"premium":0.29301379568070196,"strike":3.5662068106432687,"iv":1.5089001489141969,"gamma":0.4244176200499388,"theta":-0.006464051257470423,"vega":0.002632437340101649,"rho":0.0007626230635336885,"breakevenPct":52.53836388632297},{"delta":0.55,"premium":0.3129553195705387,"strike":2.9014893476487122,"iv":1.2458701308878894,"gamma":0.47415725842279494,"theta":-0.005738333515905321,"vega":0.0027369028387913942,"rho":0.0008462508259273983,"breakevenPct":27.053148901946656}],"put":[{"delta":0.45,"premium":0.8313316661637116,"strike":2.988055257929103,"iv":1.5349531417424374,"gamma":0.3609588062048398,"theta":-0.006586377772946119,"vega":0.0026465790398881106,"rho":-0.001565629851241601,"breakevenPct":14.754008230616922},{"delta":0.5,"premium":1.353197627302829,"strike":3.5462006709121168,"iv":1.677983752054792,"gamma":0.33110200204462825,"theta":-0.0066012051591016006,"vega":0.0025203404253164017,"rho":-0.0020783176578387744,"breakevenPct":13.320037802004435},{"delta":0.55,"premium":1.8750635884419469,"strike":4.1043460838951304,"iv":1.821014362367147,"gamma":0.3012451978844167,"theta":-0.006616032545257082,"vega":0.0023941018107446928,"rho":-0.0025910054644359484,"breakevenPct":11.886067373391949},{"delta":0.6,"premium":2.396929549581064,"strike":4.662491496878143,"iv":1.9640449726795017,"gamma":0.2713883937242052,"theta":-0.006630859931412564,"vega":0.002267863196172984,"rho":-0.0031036932710331215,"breakevenPct":10.452096944779464},{"delta":0.65,"premium":2.9187955107201815,"strike":5.220636909861156,"iv":2.1070755829918566,"gamma":0.24153158956399368,"theta":-0.006645687317568046,"vega":0.002141624581601275,"rho":-0.003616381077630295,"breakevenPct":9.018126516166978},{"delta":0.7,"premium":3.4406614718592983,"strike":5.778782322844169,"iv":2.250106193304211,"gamma":0.21167478540378218,"theta":-0.0066605147037235276,"vega":0.002015385967029566,"rho":-0.004129068884227468,"breakevenPct":7.5841560875544936},{"delta":0.75,"premium":3.962527432998416,"strike":6.336927735827183,"iv":2.393136803616566,"gamma":0.18181798124357063,"theta":-0.006675342089879009,"vega":0.001889147352457857,"rho":-0.004641756690824642,"breakevenPct":6.150185658942007},{"delta":0.8,"premium":4.484393394137534,"strike":6.895073148810197,"iv":2.536167413928921,"gamma":0.15196117708335907,"theta":-0.006690169476034491,"vega":0.001762908737886148,"rho":-0.005154444497421816,"breakevenPct":4.716215230329521},{"delta":0.85,"premium":5.006259355276651,"strike":7.45321856179321,"iv":2.6791980242412756,"gamma":0.12210437292314757,"theta":-0.006704996862189973,"vega":0.001636670123314439,"rho":-0.005667132304018989,"breakevenPct":3.2822448017170363}]},"raw":{"call":[{"delta":0.25,"premium":0.1933061762315185,"strike":6.88979412561605,"iv":2.824050239045733,"gamma":0.1757194281856585,"theta":-0.010092639965295927,"vega":0.0021101098466529255,"rho":0.0003444842515651399,"breakevenPct":179.9644388082043},{"delta":0.3,"premium":0.2132477001213552,"strike":6.225076662621494,"iv":2.561020221019426,"gamma":0.22545906655851455,"theta":-0.009366922223730827,"vega":0.00221457534534267,"rho":0.00042811201395884956,"breakevenPct":154.47922382382802},{"delta":0.35,"premium":0.23318922401119185,"strike":5.560359199626937,"iv":2.2979902029931187,"gamma":0.2751987049313706,"theta":-0.008641204482165725,"vega":0.002319040844032415,"rho":0.0005117397763525593,"breakevenPct":128.99400883945177},{"delta":0.4,"premium":0.2531307479010286,"strike":4.895641736632381,"iv":2.0349601849668115,"gamma":0.32493834330422666,"theta":-0.007915486740600625,"vega":0.0024235063427221594,"rho":0.000595367538746269,"breakevenPct":103.5087938550755},{"delta":0.45,"premium":0.27307227179086524,"strike":4.230924273637825,"iv":1.7719301669405043,"gamma":0.37467798167708277,"theta":-0.007189768999035524,"vega":0.0025279718414119045,"rho":0.0006789953011399788,"breakevenPct":78.02357887069923},{"delta":0.5,"premium":0.29301379568070196,"strike":3.5662068106432687,"iv":1.5089001489141969,"gamma":0.4244176200499388,"theta":-0.006464051257470423,"vega":0.002632437340101649,"rho":0.0007626230635336885,"breakevenPct":52.53836388632297},{"delta":0.55,"premium":0.3129553195705387,"strike":2.9014893476487122,"iv":1.2458701308878894,"gamma":0.47415725842279494,"theta":-0.005738333515905321,"vega":0.0027369028387913942,"rho":0.0008462508259273983,"breakevenPct":27.053148901946656}],"put":[{"delta":0.45,"premium":0.8313316661637116,"strike":2.988055257929103,"iv":1.5349531417424374,"gamma":0.3609588062048398,"theta":-0.006586377772946119,"vega":0.0026465790398881106,"rho":-0.001565629851241601,"breakevenPct":14.754008230616922},{"delta":0.5,"premium":1.353197627302829,"strike":3.5462006709121168,"iv":1.677983752054792,"gamma":0.33110200204462825,"theta":-0.0066012051591016006,"vega":0.0025203404253164017,"rho":-0.0020783176578387744,"breakevenPct":13.320037802004435},{"delta":0.55,"premium":1.8750635884419469,"strike":4.1043460838951304,"iv":1.821014362367147,"gamma":0.3012451978844167,"theta":-0.006616032545257082,"vega":0.0023941018107446928,"rho":-0.0025910054644359484,"breakevenPct":11.886067373391949},{"delta":0.6,"premium":2.396929549581064,"strike":4.662491496878143,"iv":1.9640449726795017,"gamma":0.2713883937242052,"theta":-0.006630859931412564,"vega":0.002267863196172984,"rho":-0.0031036932710331215,"breakevenPct":10.452096944779464},{"delta":0.65,"premium":2.9187955107201815,"strike":5.220636909861156,"iv":2.1070755829918566,"gamma":0.24153158956399368,"theta":-0.006645687317568046,"vega":0.002141624581601275,"rho":-0.003616381077630295,"breakevenPct":9.018126516166978},{"delta":0.7,"premium":3.4406614718592983,"strike":5.778782322844169,"iv":2.250106193304211,"gamma":0.21167478540378218,"theta":-0.0066605147037235276,"vega":0.002015385967029566,"rho":-0.004129068884227468,"breakevenPct":7.5841560875544936},{"delta":0.75,"premium":3.962527432998416,"strike":6.336927735827183,"iv":2.393136803616566,"gamma":0.18181798124357063,"theta":-0.006675342089879009,"vega":0.001889147352457857,"rho":-0.004641756690824642,"breakevenPct":6.150185658942007},{"delta":0.8,"premium":4.484393394137534,"strike":6.895073148810197,"iv":2.536167413928921,"gamma":0.15196117708335907,"theta":-0.006690169476034491,"vega":0.001762908737886148,"rho":-0.005154444497421816,"breakevenPct":4.716215230329521},{"delta":0.85,"premium":5.006259355276651,"strike":7.45321856179321,"iv":2.6791980242412756,"gamma":0.12210437292314757,"theta":-0.006704996862189973,"vega":0.001636670123314439,"rho":-0.005667132304018989,"breakevenPct":3.2822448017170363}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}