{"symbol":"NAGE","url":"https://intraalpha.com/companies/NAGE","capturedAt":"2026-10-22T20:46:28.165Z","state":"ready","quote":{"symbol":"NAGE","last_price":2.5077,"prev_close":2.47,"regular_close":2.52,"change":0.0377,"change_pct":1.5263,"regular_change":0.05,"regular_change_pct":2.0243,"extended_change":-0.0123,"extended_change_pct":-0.4881,"bid":2.5,"ask":2.55,"bid_size":4000,"ask_size":300,"volume":498968,"vwap":2.506495,"open":2.46,"high":2.525,"low":2.46,"close":2.52,"trade_count":5272,"last_trade_at":"2026-10-22T20:46:26.178075065Z","last_quote_at":"2026-10-22T20:04:28.863041631Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NAGE","fetched_at":"2026-10-22T20:46:27.764370+00:00","name":"Niagen Bioscience, Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Niagen Bioscience, Inc. is a bioscience company engages in developing healthy aging products. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":195441000,"ebitda":9591000,"pe_ratio":13,"peg_ratio":null,"book_value":1.044,"dividend_per_share":null,"dividend_yield":null,"eps":0.19,"revenue_ttm":129084000,"gross_profit_ttm":82922000,"profit_margin":0.124,"operating_margin_ttm":0.0235,"return_on_assets_ttm":0.0544,"return_on_equity_ttm":0.218,"quarterly_earnings_growth":-0.75,"quarterly_revenue_growth":-0.043,"analyst_target_price":12.08,"analyst_number":0,"beta":2.017,"fifty_two_week_high":7.95,"fifty_two_week_low":2.425,"fifty_day_ma":2.945,"two_hundred_day_ma":4.059,"shares_outstanding":79126000,"forward_pe":21.51,"price_to_sales":1.514,"price_to_book":2.886,"ev_to_revenue":1.346,"ev_to_ebitda":16.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:27.764370+00:00"},"optionObservedAt":"2026-10-22T19:55:05.531Z","bars":[{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T08:35:00Z","v":138,"vw":2.51},{"c":2.54,"h":2.54,"l":2.53,"n":7,"o":2.53,"t":"2026-10-15T13:15:00Z","v":871,"vw":2.535862},{"c":2.56,"h":2.56,"l":2.53,"n":86,"o":2.545,"t":"2026-10-15T13:30:00Z","v":13719,"vw":2.546372},{"c":2.56,"h":2.565,"l":2.56,"n":61,"o":2.56,"t":"2026-10-15T13:35:00Z","v":4819,"vw":2.560483},{"c":2.555,"h":2.555,"l":2.55,"n":63,"o":2.5539,"t":"2026-10-15T13:40:00Z","v":20857,"vw":2.553136},{"c":2.565,"h":2.565,"l":2.555,"n":12,"o":2.555,"t":"2026-10-15T13:45:00Z","v":2629,"vw":2.560382},{"c":2.575,"h":2.575,"l":2.57,"n":14,"o":2.57,"t":"2026-10-15T13:50:00Z","v":704,"vw":2.572727},{"c":2.58,"h":2.585,"l":2.575,"n":53,"o":2.5799,"t":"2026-10-15T13:55:00Z","v":5043,"vw":2.579335},{"c":2.585,"h":2.59,"l":2.575,"n":26,"o":2.575,"t":"2026-10-15T14:00:00Z","v":2402,"vw":2.582208},{"c":2.585,"h":2.595,"l":2.57,"n":154,"o":2.59,"t":"2026-10-15T14:05:00Z","v":43710,"vw":2.57516},{"c":2.59,"h":2.59,"l":2.585,"n":54,"o":2.59,"t":"2026-10-15T14:10:00Z","v":3111,"vw":2.589809},{"c":2.59,"h":2.595,"l":2.59,"n":9,"o":2.595,"t":"2026-10-15T14:15:00Z","v":442,"vw":2.593442},{"c":2.585,"h":2.59,"l":2.585,"n":60,"o":2.59,"t":"2026-10-15T14:20:00Z","v":3055,"vw":2.589186},{"c":2.58,"h":2.59,"l":2.58,"n":19,"o":2.585,"t":"2026-10-15T14:25:00Z","v":935,"vw":2.584666},{"c":2.585,"h":2.59,"l":2.58,"n":54,"o":2.585,"t":"2026-10-15T14:30:00Z","v":3564,"vw":2.587687},{"c":2.585,"h":2.585,"l":2.585,"n":82,"o":2.585,"t":"2026-10-15T14:35:00Z","v":19770,"vw":2.585},{"c":2.59,"h":2.59,"l":2.59,"n":24,"o":2.59,"t":"2026-10-15T14:40:00Z","v":2548,"vw":2.59},{"c":2.59,"h":2.59,"l":2.585,"n":42,"o":2.59,"t":"2026-10-15T14:45:00Z","v":2907,"vw":2.589265},{"c":2.585,"h":2.59,"l":2.5807,"n":33,"o":2.59,"t":"2026-10-15T14:50:00Z","v":3069,"vw":2.584171},{"c":2.59,"h":2.59,"l":2.585,"n":22,"o":2.585,"t":"2026-10-15T14:55:00Z","v":1525,"vw":2.58792},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-15T15:00:00Z","v":2221,"vw":2.6},{"c":2.595,"h":2.595,"l":2.585,"n":49,"o":2.59,"t":"2026-10-15T15:05:00Z","v":4241,"vw":2.589618},{"c":2.595,"h":2.595,"l":2.59,"n":85,"o":2.595,"t":"2026-10-15T15:10:00Z","v":19506,"vw":2.590728},{"c":2.5883,"h":2.591,"l":2.58,"n":109,"o":2.591,"t":"2026-10-15T15:15:00Z","v":12914,"vw":2.586727},{"c":2.581,"h":2.59,"l":2.58,"n":16,"o":2.585,"t":"2026-10-15T15:20:00Z","v":2987,"vw":2.583931},{"c":2.5888,"h":2.5888,"l":2.5888,"n":3,"o":2.5888,"t":"2026-10-15T15:25:00Z","v":154,"vw":2.5888},{"c":2.585,"h":2.59,"l":2.58,"n":50,"o":2.59,"t":"2026-10-15T15:30:00Z","v":2723,"vw":2.587757},{"c":2.585,"h":2.585,"l":2.585,"n":7,"o":2.585,"t":"2026-10-15T15:35:00Z","v":798,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":17,"o":2.585,"t":"2026-10-15T15:40:00Z","v":1216,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-15T15:45:00Z","v":215,"vw":2.585},{"c":2.585393,"h":2.585393,"l":2.585,"n":11,"o":2.585,"t":"2026-10-15T15:50:00Z","v":1524,"vw":2.585296},{"c":2.59,"h":2.59,"l":2.59,"n":10,"o":2.59,"t":"2026-10-15T15:55:00Z","v":461,"vw":2.59},{"c":2.575,"h":2.585,"l":2.575,"n":50,"o":2.58,"t":"2026-10-15T16:00:00Z","v":5409,"vw":2.57963},{"c":2.5799,"h":2.5799,"l":2.575,"n":11,"o":2.575,"t":"2026-10-15T16:05:00Z","v":2968,"vw":2.579729},{"c":2.58,"h":2.585,"l":2.58,"n":39,"o":2.58,"t":"2026-10-15T16:10:00Z","v":2480,"vw":2.581069},{"c":2.58,"h":2.58,"l":2.58,"n":24,"o":2.58,"t":"2026-10-15T16:20:00Z","v":687,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-15T16:25:00Z","v":106,"vw":2.57},{"c":2.58,"h":2.58,"l":2.575,"n":42,"o":2.575,"t":"2026-10-15T16:30:00Z","v":2718,"vw":2.579284},{"c":2.585,"h":2.585,"l":2.585,"n":3,"o":2.585,"t":"2026-10-15T16:35:00Z","v":133,"vw":2.585},{"c":2.59,"h":2.59,"l":2.5899,"n":8,"o":2.5899,"t":"2026-10-15T16:40:00Z","v":2168,"vw":2.589967},{"c":2.585,"h":2.585,"l":2.58,"n":11,"o":2.585,"t":"2026-10-15T16:45:00Z","v":1214,"vw":2.584545},{"c":2.585,"h":2.585,"l":2.585,"n":4,"o":2.585,"t":"2026-10-15T16:50:00Z","v":2316,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":22,"o":2.585,"t":"2026-10-15T16:55:00Z","v":9119,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":10,"o":2.585,"t":"2026-10-15T17:00:00Z","v":294,"vw":2.585},{"c":2.585,"h":2.585,"l":2.58,"n":27,"o":2.585,"t":"2026-10-15T17:05:00Z","v":2449,"vw":2.582361},{"c":2.585,"h":2.59,"l":2.58,"n":68,"o":2.5808,"t":"2026-10-15T17:15:00Z","v":5385,"vw":2.581626},{"c":2.585,"h":2.6,"l":2.5801,"n":220,"o":2.585,"t":"2026-10-15T17:20:00Z","v":68529,"vw":2.59085},{"c":2.56,"h":2.58,"l":2.56,"n":78,"o":2.58,"t":"2026-10-15T17:25:00Z","v":7326,"vw":2.57436},{"c":2.565,"h":2.57,"l":2.565,"n":42,"o":2.565,"t":"2026-10-15T17:30:00Z","v":7381,"vw":2.5687},{"c":2.575,"h":2.575,"l":2.5613,"n":45,"o":2.5699,"t":"2026-10-15T17:35:00Z","v":5621,"vw":2.569171},{"c":2.575,"h":2.575,"l":2.57,"n":16,"o":2.575,"t":"2026-10-15T17:40:00Z","v":821,"vw":2.573732},{"c":2.565,"h":2.575,"l":2.565,"n":34,"o":2.575,"t":"2026-10-15T17:45:00Z","v":4105,"vw":2.570139},{"c":2.57,"h":2.57,"l":2.57,"n":6,"o":2.57,"t":"2026-10-15T17:55:00Z","v":298,"vw":2.57},{"c":2.565,"h":2.57,"l":2.565,"n":31,"o":2.57,"t":"2026-10-15T18:00:00Z","v":1318,"vw":2.567769},{"c":2.57,"h":2.57,"l":2.565,"n":11,"o":2.565,"t":"2026-10-15T18:05:00Z","v":523,"vw":2.56774},{"c":2.56,"h":2.565,"l":2.56,"n":17,"o":2.565,"t":"2026-10-15T18:10:00Z","v":2575,"vw":2.560457},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-15T18:15:00Z","v":236,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":13,"o":2.565,"t":"2026-10-15T18:20:00Z","v":3223,"vw":2.565},{"c":2.5688,"h":2.5688,"l":2.565,"n":9,"o":2.565,"t":"2026-10-15T18:25:00Z","v":772,"vw":2.567752},{"c":2.565,"h":2.565,"l":2.565,"n":13,"o":2.565,"t":"2026-10-15T18:30:00Z","v":560,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":32,"o":2.565,"t":"2026-10-15T18:35:00Z","v":1472,"vw":2.561424},{"c":2.565,"h":2.57,"l":2.563637,"n":10,"o":2.563637,"t":"2026-10-15T18:40:00Z","v":629,"vw":2.566213},{"c":2.565,"h":2.565,"l":2.565,"n":2,"o":2.565,"t":"2026-10-15T18:45:00Z","v":242,"vw":2.565},{"c":2.585,"h":2.585,"l":2.57,"n":78,"o":2.57,"t":"2026-10-15T18:50:00Z","v":15621,"vw":2.574976},{"c":2.585,"h":2.585,"l":2.585,"n":9,"o":2.585,"t":"2026-10-15T18:55:00Z","v":1757,"vw":2.585},{"c":2.58,"h":2.59,"l":2.58,"n":8,"o":2.585,"t":"2026-10-15T19:00:00Z","v":452,"vw":2.58375},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-15T19:05:00Z","v":591,"vw":2.58},{"c":2.585,"h":2.585,"l":2.58,"n":38,"o":2.585,"t":"2026-10-15T19:10:00Z","v":1332,"vw":2.583634},{"c":2.585,"h":2.585,"l":2.58,"n":12,"o":2.58,"t":"2026-10-15T19:15:00Z","v":794,"vw":2.583333},{"c":2.58,"h":2.585,"l":2.58,"n":25,"o":2.585,"t":"2026-10-15T19:20:00Z","v":1421,"vw":2.583559},{"c":2.585,"h":2.585,"l":2.58,"n":16,"o":2.58,"t":"2026-10-15T19:25:00Z","v":977,"vw":2.584286},{"c":2.585,"h":2.585,"l":2.58,"n":13,"o":2.58,"t":"2026-10-15T19:30:00Z","v":624,"vw":2.58375},{"c":2.58,"h":2.585,"l":2.58,"n":14,"o":2.585,"t":"2026-10-15T19:35:00Z","v":856,"vw":2.580928},{"c":2.585,"h":2.585,"l":2.58,"n":12,"o":2.585,"t":"2026-10-15T19:40:00Z","v":2426,"vw":2.582998},{"c":2.575,"h":2.585,"l":2.575,"n":82,"o":2.58,"t":"2026-10-15T19:45:00Z","v":9627,"vw":2.578045},{"c":2.57,"h":2.576169,"l":2.57,"n":94,"o":2.576169,"t":"2026-10-15T19:50:00Z","v":3249,"vw":2.572399},{"c":2.57,"h":2.59,"l":2.57,"n":370,"o":2.57,"t":"2026-10-15T19:55:00Z","v":28392,"vw":2.580383},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-15T20:00:00Z","v":34739,"vw":2.58},{"c":2.5108,"h":2.5108,"l":2.5108,"n":1,"o":2.5108,"t":"2026-10-15T23:00:00Z","v":2150,"vw":2.5108},{"c":2.57,"h":2.58,"l":2.57,"n":65,"o":2.58,"t":"2026-10-16T13:30:00Z","v":19937,"vw":2.573179},{"c":2.585,"h":2.585,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T13:35:00Z","v":1104,"vw":2.584545},{"c":2.5811,"h":2.5811,"l":2.5811,"n":3,"o":2.5811,"t":"2026-10-16T13:40:00Z","v":503,"vw":2.5811},{"c":2.58,"h":2.585,"l":2.58,"n":43,"o":2.58,"t":"2026-10-16T13:50:00Z","v":5733,"vw":2.580901},{"c":2.5812,"h":2.5812,"l":2.5812,"n":4,"o":2.5812,"t":"2026-10-16T13:55:00Z","v":344,"vw":2.5812},{"c":2.575,"h":2.5807,"l":2.575,"n":46,"o":2.58,"t":"2026-10-16T14:00:00Z","v":7810,"vw":2.578923},{"c":2.58,"h":2.58,"l":2.58,"n":15,"o":2.58,"t":"2026-10-16T14:05:00Z","v":1156,"vw":2.58},{"c":2.585,"h":2.5888,"l":2.58,"n":20,"o":2.585,"t":"2026-10-16T14:10:00Z","v":1762,"vw":2.583795},{"c":2.575,"h":2.58,"l":2.575,"n":45,"o":2.58,"t":"2026-10-16T14:15:00Z","v":5917,"vw":2.57866},{"c":2.575,"h":2.575,"l":2.575,"n":7,"o":2.575,"t":"2026-10-16T14:20:00Z","v":287,"vw":2.575},{"c":2.575,"h":2.575,"l":2.57,"n":45,"o":2.57,"t":"2026-10-16T14:30:00Z","v":10844,"vw":2.572578},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-16T14:35:00Z","v":232,"vw":2.575},{"c":2.575,"h":2.575,"l":2.565,"n":116,"o":2.57,"t":"2026-10-16T14:40:00Z","v":15608,"vw":2.569859},{"c":2.57,"h":2.575,"l":2.57,"n":18,"o":2.575,"t":"2026-10-16T14:45:00Z","v":1203,"vw":2.572503},{"c":2.57,"h":2.57,"l":2.57,"n":32,"o":2.57,"t":"2026-10-16T14:55:00Z","v":1554,"vw":2.57},{"c":2.575,"h":2.575,"l":2.575,"n":30,"o":2.575,"t":"2026-10-16T15:05:00Z","v":8742,"vw":2.575},{"c":2.575,"h":2.575,"l":2.575,"n":8,"o":2.575,"t":"2026-10-16T15:10:00Z","v":258,"vw":2.575},{"c":2.555,"h":2.57,"l":2.555,"n":370,"o":2.57,"t":"2026-10-16T15:25:00Z","v":42747,"vw":2.567299},{"c":2.555,"h":2.555,"l":2.5501,"n":15,"o":2.555,"t":"2026-10-16T15:30:00Z","v":2390,"vw":2.553923},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-16T15:35:00Z","v":681,"vw":2.56},{"c":2.545,"h":2.5515,"l":2.545,"n":70,"o":2.5515,"t":"2026-10-16T15:40:00Z","v":6264,"vw":2.549408},{"c":2.545,"h":2.545,"l":2.54,"n":9,"o":2.54,"t":"2026-10-16T15:50:00Z","v":6912,"vw":2.542074},{"c":2.53,"h":2.54,"l":2.53,"n":72,"o":2.54,"t":"2026-10-16T15:55:00Z","v":3980,"vw":2.536192},{"c":2.535,"h":2.535,"l":2.53,"n":11,"o":2.535,"t":"2026-10-16T16:00:00Z","v":948,"vw":2.532222},{"c":2.525,"h":2.53,"l":2.525,"n":32,"o":2.53,"t":"2026-10-16T16:05:00Z","v":2628,"vw":2.529565},{"c":2.525,"h":2.525,"l":2.525,"n":19,"o":2.525,"t":"2026-10-16T16:10:00Z","v":1029,"vw":2.525},{"c":2.52,"h":2.525,"l":2.52,"n":49,"o":2.525,"t":"2026-10-16T16:15:00Z","v":5391,"vw":2.520324},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-10-16T16:20:00Z","v":637,"vw":2.52},{"c":2.515,"h":2.515,"l":2.515,"n":7,"o":2.515,"t":"2026-10-16T16:25:00Z","v":2155,"vw":2.515},{"c":2.515,"h":2.515,"l":2.505,"n":102,"o":2.51,"t":"2026-10-16T16:30:00Z","v":13651,"vw":2.509786},{"c":2.505,"h":2.51,"l":2.5,"n":51,"o":2.51,"t":"2026-10-16T16:35:00Z","v":6671,"vw":2.503306},{"c":2.505,"h":2.51,"l":2.505,"n":27,"o":2.505,"t":"2026-10-16T16:45:00Z","v":3954,"vw":2.505275},{"c":2.485,"h":2.505,"l":2.4809,"n":111,"o":2.505,"t":"2026-10-16T16:50:00Z","v":25436,"vw":2.497079},{"c":2.49,"h":2.4991,"l":2.485,"n":118,"o":2.485,"t":"2026-10-16T16:55:00Z","v":14500,"vw":2.490756},{"c":2.48,"h":2.4949,"l":2.48,"n":49,"o":2.4949,"t":"2026-10-16T17:00:00Z","v":5126,"vw":2.48721},{"c":2.475,"h":2.48,"l":2.475,"n":39,"o":2.48,"t":"2026-10-16T17:05:00Z","v":8376,"vw":2.478021},{"c":2.475,"h":2.479,"l":2.475,"n":29,"o":2.475,"t":"2026-10-16T17:10:00Z","v":5418,"vw":2.475281},{"c":2.475,"h":2.48,"l":2.475,"n":18,"o":2.475,"t":"2026-10-16T17:15:00Z","v":1174,"vw":2.476052},{"c":2.465,"h":2.475,"l":2.46,"n":56,"o":2.475,"t":"2026-10-16T17:20:00Z","v":28451,"vw":2.466431},{"c":2.47,"h":2.475,"l":2.47,"n":40,"o":2.47,"t":"2026-10-16T17:25:00Z","v":11152,"vw":2.473895},{"c":2.475,"h":2.475,"l":2.465,"n":42,"o":2.47,"t":"2026-10-16T17:30:00Z","v":5638,"vw":2.470968},{"c":2.505,"h":2.515,"l":2.475,"n":249,"o":2.475,"t":"2026-10-16T17:35:00Z","v":84305,"vw":2.506284},{"c":2.51,"h":2.51,"l":2.5,"n":75,"o":2.505,"t":"2026-10-16T17:40:00Z","v":8965,"vw":2.509204},{"c":2.5,"h":2.5091,"l":2.5,"n":14,"o":2.505,"t":"2026-10-16T17:45:00Z","v":4164,"vw":2.502341},{"c":2.495,"h":2.5,"l":2.495,"n":31,"o":2.5,"t":"2026-10-16T17:50:00Z","v":2136,"vw":2.498556},{"c":2.495,"h":2.4999,"l":2.495,"n":4,"o":2.495,"t":"2026-10-16T17:55:00Z","v":1068,"vw":2.496571},{"c":2.495,"h":2.495,"l":2.495,"n":10,"o":2.495,"t":"2026-10-16T18:00:00Z","v":1386,"vw":2.495},{"c":2.495,"h":2.495,"l":2.49,"n":13,"o":2.49,"t":"2026-10-16T18:05:00Z","v":683,"vw":2.492481},{"c":2.495,"h":2.5,"l":2.495,"n":25,"o":2.5,"t":"2026-10-16T18:10:00Z","v":1551,"vw":2.495473},{"c":2.495,"h":2.4999,"l":2.49,"n":7,"o":2.4999,"t":"2026-10-16T18:15:00Z","v":538,"vw":2.495672},{"c":2.505,"h":2.505,"l":2.495,"n":57,"o":2.495,"t":"2026-10-16T18:20:00Z","v":5335,"vw":2.498902},{"c":2.495,"h":2.5,"l":2.495,"n":36,"o":2.5,"t":"2026-10-16T18:25:00Z","v":3145,"vw":2.498593},{"c":2.495,"h":2.495,"l":2.495,"n":11,"o":2.495,"t":"2026-10-16T18:35:00Z","v":723,"vw":2.495},{"c":2.5,"h":2.5,"l":2.495,"n":18,"o":2.495,"t":"2026-10-16T18:40:00Z","v":1110,"vw":2.495613},{"c":2.495,"h":2.5,"l":2.49,"n":33,"o":2.495,"t":"2026-10-16T18:45:00Z","v":1958,"vw":2.495},{"c":2.49,"h":2.49,"l":2.49,"n":9,"o":2.49,"t":"2026-10-16T18:50:00Z","v":277,"vw":2.49},{"c":2.495,"h":2.5,"l":2.49,"n":23,"o":2.49,"t":"2026-10-16T18:55:00Z","v":1020,"vw":2.495674},{"c":2.49,"h":2.495,"l":2.49,"n":12,"o":2.495,"t":"2026-10-16T19:00:00Z","v":373,"vw":2.492427},{"c":2.49,"h":2.49,"l":2.485,"n":66,"o":2.49,"t":"2026-10-16T19:05:00Z","v":5268,"vw":2.489192},{"c":2.495,"h":2.495,"l":2.4946,"n":28,"o":2.495,"t":"2026-10-16T19:10:00Z","v":2013,"vw":2.49497},{"c":2.495,"h":2.495,"l":2.49,"n":20,"o":2.495,"t":"2026-10-16T19:15:00Z","v":785,"vw":2.494232},{"c":2.495,"h":2.495,"l":2.495,"n":14,"o":2.495,"t":"2026-10-16T19:20:00Z","v":1586,"vw":2.495},{"c":2.495,"h":2.4988,"l":2.49,"n":43,"o":2.49,"t":"2026-10-16T19:25:00Z","v":1501,"vw":2.493661},{"c":2.495,"h":2.495,"l":2.49,"n":31,"o":2.495,"t":"2026-10-16T19:30:00Z","v":2383,"vw":2.493621},{"c":2.495,"h":2.5,"l":2.485,"n":153,"o":2.5,"t":"2026-10-16T19:35:00Z","v":16964,"vw":2.490411},{"c":2.495,"h":2.495,"l":2.49,"n":19,"o":2.495,"t":"2026-10-16T19:40:00Z","v":1090,"vw":2.494264},{"c":2.495,"h":2.5,"l":2.495,"n":29,"o":2.495,"t":"2026-10-16T19:45:00Z","v":1585,"vw":2.495807},{"c":2.49,"h":2.5,"l":2.49,"n":123,"o":2.495,"t":"2026-10-16T19:50:00Z","v":20015,"vw":2.498934},{"c":2.48,"h":2.495,"l":2.48,"n":306,"o":2.49,"t":"2026-10-16T19:55:00Z","v":28021,"vw":2.488715},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-16T20:00:00Z","v":56306,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-16T23:40:00Z","v":300,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-19T08:00:00Z","v":2259,"vw":2.51},{"c":2.46,"h":2.49,"l":2.46,"n":108,"o":2.49,"t":"2026-10-19T13:30:00Z","v":11350,"vw":2.474986},{"c":2.46,"h":2.46,"l":2.4517,"n":27,"o":2.455,"t":"2026-10-19T13:35:00Z","v":23532,"vw":2.458911},{"c":2.46,"h":2.4699,"l":2.46,"n":43,"o":2.46,"t":"2026-10-19T13:40:00Z","v":5455,"vw":2.460579},{"c":2.464,"h":2.465,"l":2.46,"n":10,"o":2.465,"t":"2026-10-19T13:45:00Z","v":6323,"vw":2.463079},{"c":2.44,"h":2.4601,"l":2.44,"n":67,"o":2.4601,"t":"2026-10-19T13:50:00Z","v":9494,"vw":2.456498},{"c":2.445,"h":2.445,"l":2.435,"n":20,"o":2.44,"t":"2026-10-19T13:55:00Z","v":7845,"vw":2.443738},{"c":2.44,"h":2.44,"l":2.44,"n":6,"o":2.44,"t":"2026-10-19T14:00:00Z","v":394,"vw":2.44},{"c":2.449,"h":2.4499,"l":2.445,"n":20,"o":2.445,"t":"2026-10-19T14:05:00Z","v":20070,"vw":2.448169},{"c":2.4601,"h":2.465,"l":2.45,"n":106,"o":2.45,"t":"2026-10-19T14:10:00Z","v":41881,"vw":2.459442},{"c":2.48,"h":2.48,"l":2.47,"n":63,"o":2.47,"t":"2026-10-19T14:15:00Z","v":8330,"vw":2.473431},{"c":2.475,"h":2.48,"l":2.47,"n":11,"o":2.48,"t":"2026-10-19T14:20:00Z","v":1053,"vw":2.474561},{"c":2.48,"h":2.48,"l":2.47,"n":12,"o":2.47,"t":"2026-10-19T14:25:00Z","v":968,"vw":2.478137},{"c":2.48,"h":2.48,"l":2.48,"n":15,"o":2.48,"t":"2026-10-19T14:30:00Z","v":2153,"vw":2.48},{"c":2.495,"h":2.495,"l":2.48,"n":87,"o":2.48,"t":"2026-10-19T14:35:00Z","v":12607,"vw":2.486797},{"c":2.495,"h":2.495,"l":2.49,"n":11,"o":2.495,"t":"2026-10-19T14:40:00Z","v":1310,"vw":2.491597},{"c":2.49,"h":2.4999,"l":2.49,"n":6,"o":2.4999,"t":"2026-10-19T14:45:00Z","v":440,"vw":2.492731},{"c":2.49,"h":2.5,"l":2.49,"n":14,"o":2.495,"t":"2026-10-19T14:50:00Z","v":619,"vw":2.495},{"c":2.505,"h":2.5099,"l":2.5,"n":63,"o":2.5,"t":"2026-10-19T15:00:00Z","v":5607,"vw":2.501757},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-19T15:05:00Z","v":206,"vw":2.505},{"c":2.51,"h":2.51,"l":2.51,"n":26,"o":2.51,"t":"2026-10-19T15:10:00Z","v":1712,"vw":2.51},{"c":2.515,"h":2.515,"l":2.5112,"n":9,"o":2.5112,"t":"2026-10-19T15:15:00Z","v":454,"vw":2.512107},{"c":2.515,"h":2.52,"l":2.515,"n":21,"o":2.515,"t":"2026-10-19T15:20:00Z","v":2071,"vw":2.515265},{"c":2.51,"h":2.515,"l":2.505,"n":81,"o":2.515,"t":"2026-10-19T15:25:00Z","v":4618,"vw":2.510133},{"c":2.51,"h":2.51,"l":2.505,"n":5,"o":2.505,"t":"2026-10-19T15:30:00Z","v":611,"vw":2.506667},{"c":2.51,"h":2.51,"l":2.505,"n":12,"o":2.505,"t":"2026-10-19T15:35:00Z","v":483,"vw":2.507717},{"c":2.505,"h":2.505,"l":2.5,"n":21,"o":2.5,"t":"2026-10-19T15:40:00Z","v":3163,"vw":2.50137},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-19T15:45:00Z","v":200,"vw":2.505},{"c":2.505,"h":2.505,"l":2.5,"n":11,"o":2.5,"t":"2026-10-19T15:55:00Z","v":660,"vw":2.504},{"c":2.505,"h":2.51,"l":2.505,"n":12,"o":2.505,"t":"2026-10-19T16:00:00Z","v":563,"vw":2.506801},{"c":2.5001,"h":2.5001,"l":2.5001,"n":3,"o":2.5001,"t":"2026-10-19T16:05:00Z","v":155,"vw":2.5001},{"c":2.505,"h":2.505,"l":2.5,"n":9,"o":2.5,"t":"2026-10-19T16:10:00Z","v":499,"vw":2.50375},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-19T16:15:00Z","v":260,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":6,"o":2.51,"t":"2026-10-19T16:20:00Z","v":275,"vw":2.51},{"c":2.5099,"h":2.5099,"l":2.505,"n":10,"o":2.505,"t":"2026-10-19T16:25:00Z","v":897,"vw":2.507589},{"c":2.5099,"h":2.5099,"l":2.5001,"n":6,"o":2.5001,"t":"2026-10-19T16:30:00Z","v":1265,"vw":2.5019},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-19T16:35:00Z","v":270,"vw":2.51},{"c":2.505,"h":2.51,"l":2.5,"n":15,"o":2.51,"t":"2026-10-19T16:40:00Z","v":2358,"vw":2.505238},{"c":2.505,"h":2.505,"l":2.5012,"n":28,"o":2.5012,"t":"2026-10-19T16:45:00Z","v":961,"vw":2.503469},{"c":2.49,"h":2.505,"l":2.49,"n":130,"o":2.505,"t":"2026-10-19T16:50:00Z","v":18596,"vw":2.501007},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-19T16:55:00Z","v":684,"vw":2.495},{"c":2.485,"h":2.4901,"l":2.485,"n":32,"o":2.4901,"t":"2026-10-19T17:05:00Z","v":2465,"vw":2.489742},{"c":2.49,"h":2.49,"l":2.485,"n":27,"o":2.485,"t":"2026-10-19T17:10:00Z","v":1949,"vw":2.488716},{"c":2.49,"h":2.495,"l":2.49,"n":67,"o":2.49,"t":"2026-10-19T17:15:00Z","v":5758,"vw":2.490136},{"c":2.485,"h":2.485,"l":2.485,"n":20,"o":2.485,"t":"2026-10-19T17:20:00Z","v":1233,"vw":2.485},{"c":2.49,"h":2.49,"l":2.49,"n":37,"o":2.49,"t":"2026-10-19T17:25:00Z","v":2298,"vw":2.49},{"c":2.4912,"h":2.4954,"l":2.49,"n":24,"o":2.495,"t":"2026-10-19T17:30:00Z","v":5222,"vw":2.49459},{"c":2.485,"h":2.495,"l":2.48,"n":92,"o":2.495,"t":"2026-10-19T17:35:00Z","v":25032,"vw":2.486618},{"c":2.485,"h":2.49,"l":2.485,"n":26,"o":2.485,"t":"2026-10-19T17:40:00Z","v":2724,"vw":2.487917},{"c":2.485,"h":2.485,"l":2.48,"n":16,"o":2.485,"t":"2026-10-19T17:45:00Z","v":848,"vw":2.48419},{"c":2.485,"h":2.485,"l":2.48,"n":21,"o":2.48,"t":"2026-10-19T17:55:00Z","v":1387,"vw":2.480452},{"c":2.485,"h":2.485,"l":2.485,"n":11,"o":2.485,"t":"2026-10-19T18:05:00Z","v":453,"vw":2.485},{"c":2.485,"h":2.49,"l":2.485,"n":18,"o":2.485,"t":"2026-10-19T18:10:00Z","v":5477,"vw":2.487009},{"c":2.485,"h":2.485,"l":2.4813,"n":6,"o":2.485,"t":"2026-10-19T18:15:00Z","v":1764,"vw":2.483975},{"c":2.49,"h":2.49,"l":2.485,"n":4,"o":2.485,"t":"2026-10-19T18:20:00Z","v":220,"vw":2.4875},{"c":2.495,"h":2.5,"l":2.49,"n":59,"o":2.49,"t":"2026-10-19T18:25:00Z","v":5768,"vw":2.492396},{"c":2.495,"h":2.495,"l":2.495,"n":20,"o":2.495,"t":"2026-10-19T18:30:00Z","v":490,"vw":2.495},{"c":2.4991,"h":2.5,"l":2.495,"n":27,"o":2.5,"t":"2026-10-19T18:40:00Z","v":2286,"vw":2.497063},{"c":2.5,"h":2.5,"l":2.49,"n":22,"o":2.49,"t":"2026-10-19T18:45:00Z","v":6187,"vw":2.494917},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-19T18:50:00Z","v":439,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":17,"o":2.5,"t":"2026-10-19T18:55:00Z","v":507,"vw":2.5},{"c":2.5,"h":2.5,"l":2.495,"n":24,"o":2.495,"t":"2026-10-19T19:00:00Z","v":2735,"vw":2.497095},{"c":2.49,"h":2.5,"l":2.49,"n":27,"o":2.49,"t":"2026-10-19T19:10:00Z","v":1409,"vw":2.494203},{"c":2.495,"h":2.5,"l":2.495,"n":20,"o":2.495,"t":"2026-10-19T19:15:00Z","v":896,"vw":2.496289},{"c":2.495,"h":2.495,"l":2.49,"n":21,"o":2.4912,"t":"2026-10-19T19:20:00Z","v":1091,"vw":2.49333},{"c":2.4912,"h":2.495,"l":2.49,"n":30,"o":2.49,"t":"2026-10-19T19:25:00Z","v":1285,"vw":2.490957},{"c":2.495,"h":2.5,"l":2.49,"n":53,"o":2.495,"t":"2026-10-19T19:30:00Z","v":4597,"vw":2.497881},{"c":2.495,"h":2.495,"l":2.49,"n":45,"o":2.49,"t":"2026-10-19T19:35:00Z","v":2081,"vw":2.492897},{"c":2.495,"h":2.5,"l":2.49,"n":63,"o":2.49,"t":"2026-10-19T19:40:00Z","v":2619,"vw":2.495243},{"c":2.495,"h":2.5,"l":2.495,"n":65,"o":2.495,"t":"2026-10-19T19:45:00Z","v":3794,"vw":2.495638},{"c":2.495,"h":2.505,"l":2.485,"n":344,"o":2.5,"t":"2026-10-19T19:50:00Z","v":67726,"vw":2.494918},{"c":2.49,"h":2.5,"l":2.49,"n":314,"o":2.49,"t":"2026-10-19T19:55:00Z","v":32179,"vw":2.493931},{"c":2.5,"h":2.5,"l":2.5,"n":9,"o":2.5,"t":"2026-10-19T20:00:00Z","v":100103,"vw":2.5},{"c":2.51,"h":2.51,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T12:35:00Z","v":201,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-20T12:40:00Z","v":101,"vw":2.5},{"c":2.516,"h":2.52,"l":2.5,"n":57,"o":2.5,"t":"2026-10-20T13:30:00Z","v":10177,"vw":2.506659},{"c":2.525,"h":2.525,"l":2.51,"n":32,"o":2.51,"t":"2026-10-20T13:35:00Z","v":4309,"vw":2.519786},{"c":2.525,"h":2.53,"l":2.525,"n":4,"o":2.53,"t":"2026-10-20T13:40:00Z","v":969,"vw":2.529223},{"c":2.525,"h":2.535,"l":2.5211,"n":115,"o":2.525,"t":"2026-10-20T13:45:00Z","v":7710,"vw":2.52903},{"c":2.51,"h":2.53,"l":2.51,"n":35,"o":2.525,"t":"2026-10-20T13:50:00Z","v":2495,"vw":2.527204},{"c":2.525,"h":2.525,"l":2.51,"n":56,"o":2.51,"t":"2026-10-20T13:55:00Z","v":9293,"vw":2.518868},{"c":2.515,"h":2.525,"l":2.51,"n":43,"o":2.52,"t":"2026-10-20T14:00:00Z","v":2438,"vw":2.518261},{"c":2.515,"h":2.515,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T14:05:00Z","v":237,"vw":2.5125},{"c":2.51,"h":2.515,"l":2.51,"n":30,"o":2.515,"t":"2026-10-20T14:10:00Z","v":1562,"vw":2.511787},{"c":2.5,"h":2.505,"l":2.5,"n":3,"o":2.505,"t":"2026-10-20T14:15:00Z","v":201,"vw":2.5025},{"c":2.52,"h":2.52,"l":2.505,"n":48,"o":2.505,"t":"2026-10-20T14:20:00Z","v":3459,"vw":2.512801},{"c":2.515,"h":2.5267,"l":2.515,"n":29,"o":2.5267,"t":"2026-10-20T14:25:00Z","v":2049,"vw":2.518511},{"c":2.525,"h":2.525,"l":2.515,"n":82,"o":2.52,"t":"2026-10-20T14:30:00Z","v":12726,"vw":2.520223},{"c":2.52,"h":2.525,"l":2.52,"n":17,"o":2.525,"t":"2026-10-20T14:35:00Z","v":950,"vw":2.524375},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-10-20T14:40:00Z","v":211,"vw":2.52},{"c":2.51,"h":2.52,"l":2.51,"n":52,"o":2.52,"t":"2026-10-20T14:45:00Z","v":3694,"vw":2.517288},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-20T14:50:00Z","v":102,"vw":2.51},{"c":2.51,"h":2.52,"l":2.51,"n":66,"o":2.5129,"t":"2026-10-20T14:55:00Z","v":4638,"vw":2.517533},{"c":2.51,"h":2.51,"l":2.51,"n":16,"o":2.51,"t":"2026-10-20T15:00:00Z","v":452,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":24,"o":2.51,"t":"2026-10-20T15:05:00Z","v":912,"vw":2.51},{"c":2.49,"h":2.51,"l":2.49,"n":75,"o":2.51,"t":"2026-10-20T15:10:00Z","v":5912,"vw":2.500563},{"c":2.495,"h":2.495,"l":2.495,"n":36,"o":2.495,"t":"2026-10-20T15:15:00Z","v":1686,"vw":2.495},{"c":2.5,"h":2.5,"l":2.49,"n":20,"o":2.495,"t":"2026-10-20T15:20:00Z","v":1154,"vw":2.495},{"c":2.5,"h":2.505,"l":2.495,"n":91,"o":2.495,"t":"2026-10-20T15:25:00Z","v":7375,"vw":2.49983},{"c":2.495,"h":2.505,"l":2.49,"n":85,"o":2.5018,"t":"2026-10-20T15:30:00Z","v":11859,"vw":2.499346},{"c":2.495,"h":2.495,"l":2.495,"n":8,"o":2.495,"t":"2026-10-20T15:35:00Z","v":731,"vw":2.495},{"c":2.505,"h":2.505,"l":2.495,"n":56,"o":2.495,"t":"2026-10-20T15:40:00Z","v":5820,"vw":2.50094},{"c":2.495,"h":2.5,"l":2.495,"n":25,"o":2.5,"t":"2026-10-20T15:45:00Z","v":3156,"vw":2.49916},{"c":2.495,"h":2.5,"l":2.495,"n":11,"o":2.495,"t":"2026-10-20T15:50:00Z","v":1621,"vw":2.495474},{"c":2.49,"h":2.4962,"l":2.49,"n":11,"o":2.495,"t":"2026-10-20T15:55:00Z","v":839,"vw":2.492734},{"c":2.495,"h":2.495,"l":2.49,"n":11,"o":2.49,"t":"2026-10-20T16:00:00Z","v":773,"vw":2.493},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-20T16:05:00Z","v":201,"vw":2.49},{"c":2.5,"h":2.5,"l":2.49,"n":209,"o":2.49,"t":"2026-10-20T16:10:00Z","v":38711,"vw":2.494374},{"c":2.5,"h":2.505,"l":2.5,"n":12,"o":2.505,"t":"2026-10-20T16:15:00Z","v":1288,"vw":2.504167},{"c":2.5,"h":2.51,"l":2.5,"n":20,"o":2.51,"t":"2026-10-20T16:20:00Z","v":1345,"vw":2.506601},{"c":2.5,"h":2.51,"l":2.5,"n":44,"o":2.505,"t":"2026-10-20T16:25:00Z","v":3451,"vw":2.503085},{"c":2.505,"h":2.51,"l":2.5,"n":25,"o":2.5,"t":"2026-10-20T16:30:00Z","v":1805,"vw":2.50367},{"c":2.51,"h":2.515,"l":2.5,"n":86,"o":2.51,"t":"2026-10-20T16:35:00Z","v":18036,"vw":2.509909},{"c":2.51,"h":2.5191,"l":2.51,"n":9,"o":2.5191,"t":"2026-10-20T16:40:00Z","v":1200,"vw":2.518062},{"c":2.51,"h":2.52,"l":2.51,"n":5,"o":2.52,"t":"2026-10-20T16:45:00Z","v":410,"vw":2.51625},{"c":2.51,"h":2.515,"l":2.51,"n":23,"o":2.51,"t":"2026-10-20T16:50:00Z","v":1005,"vw":2.51125},{"c":2.51,"h":2.51,"l":2.51,"n":16,"o":2.51,"t":"2026-10-20T16:55:00Z","v":688,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-20T17:00:00Z","v":102,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-20T17:05:00Z","v":301,"vw":2.51},{"c":2.51,"h":2.515,"l":2.51,"n":12,"o":2.51,"t":"2026-10-20T17:10:00Z","v":702,"vw":2.51125},{"c":2.52,"h":2.52,"l":2.51,"n":12,"o":2.51,"t":"2026-10-20T17:15:00Z","v":447,"vw":2.513333},{"c":2.52,"h":2.52,"l":2.51,"n":8,"o":2.51,"t":"2026-10-20T17:20:00Z","v":2627,"vw":2.51481},{"c":2.51,"h":2.52,"l":2.51,"n":21,"o":2.52,"t":"2026-10-20T17:25:00Z","v":5816,"vw":2.514441},{"c":2.51,"h":2.52,"l":2.51,"n":30,"o":2.51,"t":"2026-10-20T17:30:00Z","v":5803,"vw":2.518507},{"c":2.51,"h":2.52,"l":2.51,"n":12,"o":2.52,"t":"2026-10-20T17:35:00Z","v":707,"vw":2.513362},{"c":2.52,"h":2.52,"l":2.51,"n":23,"o":2.51,"t":"2026-10-20T17:40:00Z","v":1876,"vw":2.515056},{"c":2.51,"h":2.515,"l":2.51,"n":22,"o":2.51,"t":"2026-10-20T17:45:00Z","v":1171,"vw":2.512143},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T17:50:00Z","v":337,"vw":2.51},{"c":2.5188,"h":2.5188,"l":2.51,"n":11,"o":2.51,"t":"2026-10-20T17:55:00Z","v":496,"vw":2.513531},{"c":2.51,"h":2.515,"l":2.51,"n":28,"o":2.515,"t":"2026-10-20T18:00:00Z","v":1681,"vw":2.510383},{"c":2.51,"h":2.515,"l":2.51,"n":10,"o":2.51,"t":"2026-10-20T18:05:00Z","v":435,"vw":2.5125},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-20T18:10:00Z","v":328,"vw":2.51},{"c":2.51,"h":2.515,"l":2.51,"n":16,"o":2.515,"t":"2026-10-20T18:15:00Z","v":1001,"vw":2.51402},{"c":2.5,"h":2.52,"l":2.5,"n":114,"o":2.515,"t":"2026-10-20T18:20:00Z","v":21733,"vw":2.511197},{"c":2.495,"h":2.51,"l":2.49,"n":70,"o":2.5001,"t":"2026-10-20T18:25:00Z","v":101081,"vw":2.499894},{"c":2.49,"h":2.495,"l":2.485,"n":124,"o":2.49,"t":"2026-10-20T18:30:00Z","v":15554,"vw":2.490501},{"c":2.49,"h":2.49,"l":2.485,"n":156,"o":2.49,"t":"2026-10-20T18:35:00Z","v":19803,"vw":2.489365},{"c":2.48,"h":2.49,"l":2.48,"n":103,"o":2.49,"t":"2026-10-20T18:40:00Z","v":17870,"vw":2.485672},{"c":2.48,"h":2.485,"l":2.48,"n":35,"o":2.48,"t":"2026-10-20T18:45:00Z","v":2917,"vw":2.48188},{"c":2.48,"h":2.485,"l":2.48,"n":42,"o":2.485,"t":"2026-10-20T18:50:00Z","v":3197,"vw":2.480617},{"c":2.485,"h":2.485,"l":2.48,"n":79,"o":2.48,"t":"2026-10-20T18:55:00Z","v":10589,"vw":2.480105},{"c":2.485,"h":2.4891,"l":2.485,"n":19,"o":2.485,"t":"2026-10-20T19:00:00Z","v":2356,"vw":2.48694},{"c":2.49,"h":2.495,"l":2.49,"n":83,"o":2.49,"t":"2026-10-20T19:05:00Z","v":10192,"vw":2.490722},{"c":2.49,"h":2.495,"l":2.49,"n":22,"o":2.495,"t":"2026-10-20T19:10:00Z","v":4749,"vw":2.491695},{"c":2.49,"h":2.4958,"l":2.49,"n":12,"o":2.49,"t":"2026-10-20T19:15:00Z","v":982,"vw":2.491311},{"c":2.495,"h":2.495,"l":2.495,"n":4,"o":2.495,"t":"2026-10-20T19:20:00Z","v":248,"vw":2.495},{"c":2.49,"h":2.495,"l":2.49,"n":12,"o":2.49,"t":"2026-10-20T19:25:00Z","v":706,"vw":2.491211},{"c":2.49,"h":2.4974,"l":2.49,"n":23,"o":2.49,"t":"2026-10-20T19:30:00Z","v":1634,"vw":2.49345},{"c":2.5,"h":2.5,"l":2.49,"n":32,"o":2.49,"t":"2026-10-20T19:35:00Z","v":1924,"vw":2.494643},{"c":2.495,"h":2.5,"l":2.49,"n":33,"o":2.5,"t":"2026-10-20T19:40:00Z","v":2411,"vw":2.494286},{"c":2.5,"h":2.5,"l":2.49,"n":50,"o":2.495,"t":"2026-10-20T19:45:00Z","v":8184,"vw":2.494878},{"c":2.5,"h":2.5,"l":2.49,"n":82,"o":2.49,"t":"2026-10-20T19:50:00Z","v":6971,"vw":2.495974},{"c":2.505,"h":2.51,"l":2.495,"n":351,"o":2.495,"t":"2026-10-20T19:55:00Z","v":36310,"vw":2.502189},{"c":2.519,"h":2.519,"l":2.51,"n":8,"o":2.51,"t":"2026-10-20T20:00:00Z","v":34750,"vw":2.510418},{"c":2.501,"h":2.501,"l":2.501,"n":2,"o":2.501,"t":"2026-10-20T20:25:00Z","v":600,"vw":2.501},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-20T22:10:00Z","v":1002,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T11:10:00Z","v":300,"vw":2.48},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T13:25:00Z","v":231,"vw":2.51},{"c":2.49,"h":2.52,"l":2.49,"n":47,"o":2.52,"t":"2026-10-21T13:30:00Z","v":11181,"vw":2.50676},{"c":2.495,"h":2.495,"l":2.485,"n":19,"o":2.485,"t":"2026-10-21T13:35:00Z","v":7905,"vw":2.490065},{"c":2.505,"h":2.505,"l":2.5,"n":19,"o":2.5,"t":"2026-10-21T13:40:00Z","v":3092,"vw":2.500689},{"c":2.505,"h":2.505,"l":2.505,"n":9,"o":2.505,"t":"2026-10-21T13:45:00Z","v":499,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":4,"o":2.505,"t":"2026-10-21T13:50:00Z","v":125,"vw":2.505},{"c":2.495,"h":2.5,"l":2.495,"n":39,"o":2.5,"t":"2026-10-21T13:55:00Z","v":4137,"vw":2.499429},{"c":2.485,"h":2.5,"l":2.485,"n":56,"o":2.495,"t":"2026-10-21T14:00:00Z","v":5223,"vw":2.490577},{"c":2.485,"h":2.485,"l":2.48,"n":45,"o":2.485,"t":"2026-10-21T14:05:00Z","v":3519,"vw":2.482188},{"c":2.465,"h":2.485,"l":2.465,"n":71,"o":2.485,"t":"2026-10-21T14:10:00Z","v":14406,"vw":2.472602},{"c":2.465,"h":2.469,"l":2.4613,"n":33,"o":2.465,"t":"2026-10-21T14:15:00Z","v":5274,"vw":2.466028},{"c":2.455,"h":2.46,"l":2.45,"n":57,"o":2.46,"t":"2026-10-21T14:20:00Z","v":8088,"vw":2.458562},{"c":2.45,"h":2.455,"l":2.45,"n":8,"o":2.455,"t":"2026-10-21T14:25:00Z","v":1033,"vw":2.450504},{"c":2.445,"h":2.455,"l":2.444,"n":80,"o":2.45,"t":"2026-10-21T14:30:00Z","v":20134,"vw":2.448801},{"c":2.44,"h":2.445,"l":2.44,"n":34,"o":2.445,"t":"2026-10-21T14:35:00Z","v":7896,"vw":2.442113},{"c":2.455,"h":2.455,"l":2.44,"n":136,"o":2.44,"t":"2026-10-21T14:40:00Z","v":17151,"vw":2.448608},{"c":2.46,"h":2.46,"l":2.455,"n":14,"o":2.4588,"t":"2026-10-21T14:45:00Z","v":1120,"vw":2.457675},{"c":2.445,"h":2.465,"l":2.445,"n":90,"o":2.46,"t":"2026-10-21T14:50:00Z","v":11344,"vw":2.457285},{"c":2.44,"h":2.4499,"l":2.44,"n":35,"o":2.445,"t":"2026-10-21T14:55:00Z","v":4694,"vw":2.444878},{"c":2.435,"h":2.44,"l":2.43,"n":53,"o":2.44,"t":"2026-10-21T15:00:00Z","v":7666,"vw":2.439006},{"c":2.43,"h":2.435,"l":2.43,"n":19,"o":2.43,"t":"2026-10-21T15:05:00Z","v":1437,"vw":2.432308},{"c":2.43,"h":2.435,"l":2.43,"n":31,"o":2.43,"t":"2026-10-21T15:10:00Z","v":3179,"vw":2.431538},{"c":2.435,"h":2.4361,"l":2.43,"n":42,"o":2.43,"t":"2026-10-21T15:15:00Z","v":3760,"vw":2.433838},{"c":2.43,"h":2.4391,"l":2.43,"n":45,"o":2.43,"t":"2026-10-21T15:20:00Z","v":5130,"vw":2.431956},{"c":2.435,"h":2.435,"l":2.425,"n":82,"o":2.43,"t":"2026-10-21T15:25:00Z","v":7547,"vw":2.430336},{"c":2.43,"h":2.44,"l":2.43,"n":21,"o":2.4395,"t":"2026-10-21T15:30:00Z","v":5342,"vw":2.438562},{"c":2.45,"h":2.455,"l":2.43,"n":152,"o":2.43,"t":"2026-10-21T15:35:00Z","v":25760,"vw":2.445184},{"c":2.44,"h":2.449,"l":2.44,"n":23,"o":2.449,"t":"2026-10-21T15:40:00Z","v":2548,"vw":2.445661},{"c":2.435,"h":2.445,"l":2.43,"n":74,"o":2.44,"t":"2026-10-21T15:45:00Z","v":6527,"vw":2.43963},{"c":2.435,"h":2.44,"l":2.43,"n":189,"o":2.43,"t":"2026-10-21T15:50:00Z","v":40004,"vw":2.437092},{"c":2.43,"h":2.435,"l":2.43,"n":34,"o":2.435,"t":"2026-10-21T15:55:00Z","v":2973,"vw":2.430876},{"c":2.43,"h":2.4385,"l":2.43,"n":144,"o":2.435,"t":"2026-10-21T16:00:00Z","v":15740,"vw":2.430463},{"c":2.43,"h":2.43,"l":2.43,"n":46,"o":2.43,"t":"2026-10-21T16:05:00Z","v":2846,"vw":2.43},{"c":2.43,"h":2.44,"l":2.43,"n":61,"o":2.43,"t":"2026-10-21T16:10:00Z","v":3322,"vw":2.430741},{"c":2.435,"h":2.435,"l":2.43,"n":53,"o":2.43,"t":"2026-10-21T16:15:00Z","v":3712,"vw":2.430877},{"c":2.43,"h":2.435,"l":2.43,"n":37,"o":2.43,"t":"2026-10-21T16:20:00Z","v":1966,"vw":2.431667},{"c":2.43,"h":2.435,"l":2.43,"n":19,"o":2.43,"t":"2026-10-21T16:25:00Z","v":1495,"vw":2.431818},{"c":2.435,"h":2.44,"l":2.43,"n":46,"o":2.43,"t":"2026-10-21T16:30:00Z","v":3250,"vw":2.435734},{"c":2.445,"h":2.445,"l":2.43,"n":131,"o":2.43,"t":"2026-10-21T16:35:00Z","v":8759,"vw":2.4391},{"c":2.445,"h":2.445,"l":2.44,"n":27,"o":2.44,"t":"2026-10-21T16:40:00Z","v":2974,"vw":2.440846},{"c":2.45,"h":2.46,"l":2.445,"n":87,"o":2.445,"t":"2026-10-21T16:45:00Z","v":14013,"vw":2.451899},{"c":2.445,"h":2.45,"l":2.445,"n":97,"o":2.45,"t":"2026-10-21T16:50:00Z","v":9137,"vw":2.446615},{"c":2.44,"h":2.445,"l":2.44,"n":38,"o":2.44,"t":"2026-10-21T16:55:00Z","v":2787,"vw":2.441524},{"c":2.445,"h":2.45,"l":2.44,"n":39,"o":2.44,"t":"2026-10-21T17:00:00Z","v":1754,"vw":2.442686},{"c":2.44,"h":2.45,"l":2.44,"n":40,"o":2.44,"t":"2026-10-21T17:05:00Z","v":2686,"vw":2.441194},{"c":2.44,"h":2.4402,"l":2.44,"n":17,"o":2.44,"t":"2026-10-21T17:10:00Z","v":1089,"vw":2.440032},{"c":2.44,"h":2.445,"l":2.44,"n":39,"o":2.445,"t":"2026-10-21T17:15:00Z","v":2258,"vw":2.44188},{"c":2.44,"h":2.445,"l":2.44,"n":15,"o":2.44,"t":"2026-10-21T17:20:00Z","v":1024,"vw":2.441111},{"c":2.44,"h":2.445,"l":2.44,"n":27,"o":2.445,"t":"2026-10-21T17:25:00Z","v":4272,"vw":2.440556},{"c":2.45,"h":2.455,"l":2.44,"n":104,"o":2.44,"t":"2026-10-21T17:30:00Z","v":16589,"vw":2.449234},{"c":2.45,"h":2.455,"l":2.45,"n":27,"o":2.45,"t":"2026-10-21T17:35:00Z","v":3211,"vw":2.450748},{"c":2.45,"h":2.455,"l":2.45,"n":28,"o":2.455,"t":"2026-10-21T17:40:00Z","v":1639,"vw":2.450938},{"c":2.45,"h":2.455,"l":2.45,"n":36,"o":2.45,"t":"2026-10-21T17:45:00Z","v":3187,"vw":2.450184},{"c":2.455,"h":2.455,"l":2.45,"n":28,"o":2.45,"t":"2026-10-21T17:50:00Z","v":1958,"vw":2.45075},{"c":2.455,"h":2.455,"l":2.45,"n":34,"o":2.45,"t":"2026-10-21T17:55:00Z","v":4355,"vw":2.451237},{"c":2.45,"h":2.455,"l":2.45,"n":24,"o":2.45,"t":"2026-10-21T18:00:00Z","v":1661,"vw":2.452917},{"c":2.455,"h":2.455,"l":2.45,"n":36,"o":2.45,"t":"2026-10-21T18:05:00Z","v":2283,"vw":2.453387},{"c":2.45,"h":2.46,"l":2.45,"n":21,"o":2.45,"t":"2026-10-21T18:10:00Z","v":905,"vw":2.453415},{"c":2.45,"h":2.455,"l":2.45,"n":32,"o":2.455,"t":"2026-10-21T18:15:00Z","v":1956,"vw":2.451},{"c":2.45,"h":2.455,"l":2.45,"n":19,"o":2.455,"t":"2026-10-21T18:20:00Z","v":1268,"vw":2.452178},{"c":2.45,"h":2.4588,"l":2.45,"n":13,"o":2.45,"t":"2026-10-21T18:25:00Z","v":1205,"vw":2.454439},{"c":2.455,"h":2.455,"l":2.45,"n":23,"o":2.45,"t":"2026-10-21T18:30:00Z","v":1972,"vw":2.451786},{"c":2.465,"h":2.465,"l":2.455,"n":94,"o":2.455,"t":"2026-10-21T18:35:00Z","v":16743,"vw":2.459712},{"c":2.465,"h":2.465,"l":2.4613,"n":6,"o":2.4613,"t":"2026-10-21T18:40:00Z","v":1202,"vw":2.46315},{"c":2.47,"h":2.4789,"l":2.46,"n":195,"o":2.46,"t":"2026-10-21T18:45:00Z","v":32289,"vw":2.470433},{"c":2.47,"h":2.48,"l":2.465,"n":93,"o":2.475,"t":"2026-10-21T18:50:00Z","v":11882,"vw":2.469821},{"c":2.47,"h":2.475,"l":2.47,"n":62,"o":2.475,"t":"2026-10-21T18:55:00Z","v":5893,"vw":2.471429},{"c":2.46,"h":2.475,"l":2.46,"n":60,"o":2.47,"t":"2026-10-21T19:00:00Z","v":5145,"vw":2.469156},{"c":2.46,"h":2.465,"l":2.46,"n":34,"o":2.46,"t":"2026-10-21T19:05:00Z","v":3562,"vw":2.462409},{"c":2.465,"h":2.4691,"l":2.46,"n":45,"o":2.46,"t":"2026-10-21T19:10:00Z","v":4441,"vw":2.463865},{"c":2.46,"h":2.465,"l":2.46,"n":55,"o":2.46,"t":"2026-10-21T19:15:00Z","v":2973,"vw":2.4622},{"c":2.46,"h":2.4688,"l":2.46,"n":74,"o":2.46,"t":"2026-10-21T19:20:00Z","v":3816,"vw":2.462733},{"c":2.46,"h":2.47,"l":2.46,"n":64,"o":2.46,"t":"2026-10-21T19:25:00Z","v":6490,"vw":2.463908},{"c":2.46,"h":2.47,"l":2.46,"n":35,"o":2.465,"t":"2026-10-21T19:30:00Z","v":2120,"vw":2.462888},{"c":2.46,"h":2.465,"l":2.46,"n":49,"o":2.46,"t":"2026-10-21T19:35:00Z","v":2884,"vw":2.460217},{"c":2.465,"h":2.465,"l":2.46,"n":65,"o":2.46,"t":"2026-10-21T19:40:00Z","v":4291,"vw":2.461427},{"c":2.46,"h":2.465,"l":2.46,"n":47,"o":2.465,"t":"2026-10-21T19:45:00Z","v":4263,"vw":2.461543},{"c":2.465,"h":2.465,"l":2.46,"n":194,"o":2.46,"t":"2026-10-21T19:50:00Z","v":22539,"vw":2.46091},{"c":2.455,"h":2.47,"l":2.45,"n":733,"o":2.465,"t":"2026-10-21T19:55:00Z","v":83329,"vw":2.462456},{"c":2.47,"h":2.47,"l":2.46,"n":5,"o":2.47,"t":"2026-10-21T20:00:00Z","v":67553,"vw":2.46997},{"c":2.479,"h":2.479,"l":2.479,"n":1,"o":2.479,"t":"2026-10-22T12:40:00Z","v":134,"vw":2.479},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T13:15:00Z","v":100,"vw":2.47},{"c":2.4943,"h":2.4943,"l":2.46,"n":74,"o":2.46,"t":"2026-10-22T13:30:00Z","v":13127,"vw":2.474254},{"c":2.505,"h":2.505,"l":2.495,"n":25,"o":2.495,"t":"2026-10-22T13:35:00Z","v":6212,"vw":2.50021},{"c":2.505,"h":2.505,"l":2.505,"n":10,"o":2.505,"t":"2026-10-22T13:40:00Z","v":710,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":5,"o":2.505,"t":"2026-10-22T13:45:00Z","v":316,"vw":2.505},{"c":2.5088,"h":2.5088,"l":2.505,"n":14,"o":2.505,"t":"2026-10-22T13:50:00Z","v":447,"vw":2.506895},{"c":2.515,"h":2.525,"l":2.505,"n":80,"o":2.509,"t":"2026-10-22T13:55:00Z","v":9682,"vw":2.514532},{"c":2.515,"h":2.52,"l":2.515,"n":12,"o":2.515,"t":"2026-10-22T14:00:00Z","v":1105,"vw":2.515595},{"c":2.505,"h":2.5192,"l":2.505,"n":84,"o":2.515,"t":"2026-10-22T14:10:00Z","v":5185,"vw":2.512555},{"c":2.505,"h":2.505,"l":2.505,"n":19,"o":2.505,"t":"2026-10-22T14:15:00Z","v":731,"vw":2.505},{"c":2.505,"h":2.505,"l":2.5,"n":108,"o":2.505,"t":"2026-10-22T14:20:00Z","v":15970,"vw":2.500896},{"c":2.48,"h":2.505,"l":2.475,"n":140,"o":2.505,"t":"2026-10-22T14:25:00Z","v":9719,"vw":2.483708},{"c":2.47,"h":2.485,"l":2.47,"n":139,"o":2.485,"t":"2026-10-22T14:30:00Z","v":8216,"vw":2.476436},{"c":2.485,"h":2.485,"l":2.47,"n":114,"o":2.475,"t":"2026-10-22T14:35:00Z","v":5535,"vw":2.479235},{"c":2.485,"h":2.49,"l":2.485,"n":19,"o":2.49,"t":"2026-10-22T14:40:00Z","v":546,"vw":2.4875},{"c":2.485,"h":2.495,"l":2.481,"n":79,"o":2.481,"t":"2026-10-22T14:45:00Z","v":5833,"vw":2.489698},{"c":2.485,"h":2.485,"l":2.485,"n":14,"o":2.485,"t":"2026-10-22T14:50:00Z","v":736,"vw":2.485},{"c":2.49,"h":2.495,"l":2.49,"n":33,"o":2.49,"t":"2026-10-22T14:55:00Z","v":2339,"vw":2.490302},{"c":2.495,"h":2.496,"l":2.485,"n":100,"o":2.49,"t":"2026-10-22T15:00:00Z","v":5763,"vw":2.489893},{"c":2.495,"h":2.495,"l":2.49,"n":22,"o":2.495,"t":"2026-10-22T15:05:00Z","v":1139,"vw":2.4925},{"c":2.495,"h":2.5,"l":2.495,"n":57,"o":2.495,"t":"2026-10-22T15:10:00Z","v":10487,"vw":2.495759},{"c":2.495,"h":2.495,"l":2.495,"n":4,"o":2.495,"t":"2026-10-22T15:15:00Z","v":106,"vw":2.495},{"c":2.505,"h":2.505,"l":2.495,"n":49,"o":2.495,"t":"2026-10-22T15:20:00Z","v":4130,"vw":2.500154},{"c":2.505,"h":2.51,"l":2.505,"n":11,"o":2.51,"t":"2026-10-22T15:25:00Z","v":658,"vw":2.509123},{"c":2.505,"h":2.505,"l":2.505,"n":30,"o":2.505,"t":"2026-10-22T15:30:00Z","v":1455,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":24,"o":2.505,"t":"2026-10-22T15:35:00Z","v":614,"vw":2.505},{"c":2.505,"h":2.5091,"l":2.5,"n":27,"o":2.505,"t":"2026-10-22T15:40:00Z","v":1313,"vw":2.506657},{"c":2.505,"h":2.505,"l":2.5,"n":17,"o":2.5,"t":"2026-10-22T15:45:00Z","v":1117,"vw":2.504427},{"c":2.515,"h":2.515,"l":2.505,"n":113,"o":2.505,"t":"2026-10-22T15:50:00Z","v":7934,"vw":2.510818},{"c":2.515,"h":2.515,"l":2.515,"n":11,"o":2.515,"t":"2026-10-22T15:55:00Z","v":293,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":23,"o":2.515,"t":"2026-10-22T16:00:00Z","v":780,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":4,"o":2.515,"t":"2026-10-22T16:10:00Z","v":220,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":19,"o":2.51,"t":"2026-10-22T16:15:00Z","v":380,"vw":2.511667},{"c":2.515,"h":2.515,"l":2.515,"n":5,"o":2.515,"t":"2026-10-22T16:25:00Z","v":112,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":7,"o":2.515,"t":"2026-10-22T16:30:00Z","v":519,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":12,"o":2.515,"t":"2026-10-22T16:35:00Z","v":127,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":204,"o":2.51,"t":"2026-10-22T16:40:00Z","v":26564,"vw":2.510689},{"c":2.51,"h":2.52,"l":2.51,"n":28,"o":2.52,"t":"2026-10-22T16:45:00Z","v":2609,"vw":2.516458},{"c":2.515,"h":2.515,"l":2.51,"n":46,"o":2.51,"t":"2026-10-22T16:50:00Z","v":3209,"vw":2.511422},{"c":2.515,"h":2.515,"l":2.51,"n":46,"o":2.515,"t":"2026-10-22T16:55:00Z","v":6543,"vw":2.514268},{"c":2.51,"h":2.515,"l":2.505,"n":99,"o":2.515,"t":"2026-10-22T17:00:00Z","v":10083,"vw":2.509433},{"c":2.505,"h":2.505,"l":2.5,"n":65,"o":2.505,"t":"2026-10-22T17:05:00Z","v":2301,"vw":2.504724},{"c":2.5,"h":2.51,"l":2.5,"n":94,"o":2.505,"t":"2026-10-22T17:10:00Z","v":5712,"vw":2.506959},{"c":2.5,"h":2.51,"l":2.5,"n":57,"o":2.505,"t":"2026-10-22T17:15:00Z","v":1154,"vw":2.505},{"c":2.505,"h":2.5096,"l":2.5,"n":49,"o":2.505,"t":"2026-10-22T17:20:00Z","v":7614,"vw":2.50901},{"c":2.5,"h":2.51,"l":2.5,"n":58,"o":2.51,"t":"2026-10-22T17:25:00Z","v":2206,"vw":2.505547},{"c":2.505,"h":2.505,"l":2.5,"n":33,"o":2.5,"t":"2026-10-22T17:30:00Z","v":1085,"vw":2.504286},{"c":2.505,"h":2.505,"l":2.5,"n":25,"o":2.505,"t":"2026-10-22T17:35:00Z","v":627,"vw":2.504093},{"c":2.505,"h":2.505,"l":2.505,"n":17,"o":2.505,"t":"2026-10-22T17:40:00Z","v":407,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":4,"o":2.505,"t":"2026-10-22T17:45:00Z","v":113,"vw":2.505},{"c":2.505,"h":2.515,"l":2.505,"n":194,"o":2.505,"t":"2026-10-22T17:50:00Z","v":17543,"vw":2.509539},{"c":2.505,"h":2.505,"l":2.505,"n":10,"o":2.505,"t":"2026-10-22T17:55:00Z","v":436,"vw":2.505},{"c":2.495,"h":2.505,"l":2.495,"n":81,"o":2.505,"t":"2026-10-22T18:00:00Z","v":7394,"vw":2.499533},{"c":2.495,"h":2.495,"l":2.495,"n":26,"o":2.495,"t":"2026-10-22T18:05:00Z","v":7053,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":35,"o":2.495,"t":"2026-10-22T18:10:00Z","v":1820,"vw":2.495},{"c":2.505,"h":2.505,"l":2.495,"n":88,"o":2.495,"t":"2026-10-22T18:15:00Z","v":8021,"vw":2.498705},{"c":2.505,"h":2.5099,"l":2.505,"n":39,"o":2.5099,"t":"2026-10-22T18:20:00Z","v":5798,"vw":2.50794},{"c":2.495,"h":2.509,"l":2.495,"n":59,"o":2.5,"t":"2026-10-22T18:25:00Z","v":4942,"vw":2.500858},{"c":2.4912,"h":2.5,"l":2.49,"n":24,"o":2.495,"t":"2026-10-22T18:30:00Z","v":1124,"vw":2.49432},{"c":2.495,"h":2.4999,"l":2.495,"n":13,"o":2.4999,"t":"2026-10-22T18:35:00Z","v":3562,"vw":2.499515},{"c":2.505,"h":2.505,"l":2.495,"n":65,"o":2.495,"t":"2026-10-22T18:40:00Z","v":4591,"vw":2.499351},{"c":2.505,"h":2.51,"l":2.505,"n":28,"o":2.505,"t":"2026-10-22T18:45:00Z","v":1893,"vw":2.505558},{"c":2.51,"h":2.51,"l":2.5039,"n":20,"o":2.505,"t":"2026-10-22T18:50:00Z","v":1579,"vw":2.504526},{"c":2.505,"h":2.505,"l":2.5,"n":5,"o":2.5,"t":"2026-10-22T18:55:00Z","v":243,"vw":2.5025},{"c":2.505,"h":2.505,"l":2.5,"n":27,"o":2.505,"t":"2026-10-22T19:00:00Z","v":1416,"vw":2.503891},{"c":2.505,"h":2.51,"l":2.5,"n":51,"o":2.505,"t":"2026-10-22T19:05:00Z","v":3082,"vw":2.506031},{"c":2.505,"h":2.505,"l":2.505,"n":25,"o":2.505,"t":"2026-10-22T19:10:00Z","v":903,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":8,"o":2.505,"t":"2026-10-22T19:15:00Z","v":153,"vw":2.505},{"c":2.515,"h":2.515,"l":2.505,"n":52,"o":2.505,"t":"2026-10-22T19:20:00Z","v":3729,"vw":2.509957},{"c":2.515,"h":2.515,"l":2.515,"n":17,"o":2.515,"t":"2026-10-22T19:25:00Z","v":629,"vw":2.515},{"c":2.51,"h":2.515,"l":2.5,"n":282,"o":2.515,"t":"2026-10-22T19:30:00Z","v":22840,"vw":2.506195},{"c":2.5,"h":2.51,"l":2.5,"n":64,"o":2.505,"t":"2026-10-22T19:35:00Z","v":3222,"vw":2.503395},{"c":2.5,"h":2.5,"l":2.5,"n":125,"o":2.5,"t":"2026-10-22T19:40:00Z","v":11204,"vw":2.5},{"c":2.505,"h":2.51,"l":2.5,"n":119,"o":2.505,"t":"2026-10-22T19:45:00Z","v":8443,"vw":2.502303},{"c":2.515,"h":2.52,"l":2.505,"n":210,"o":2.51,"t":"2026-10-22T19:50:00Z","v":30366,"vw":2.508574},{"c":2.51,"h":2.518,"l":2.5,"n":512,"o":2.518,"t":"2026-10-22T19:55:00Z","v":51863,"vw":2.50717},{"c":2.51,"h":2.52,"l":2.51,"n":7,"o":2.52,"t":"2026-10-22T20:00:00Z","v":91602,"vw":2.519965}],"history":[{"c":3.46,"h":3.5,"l":3.425,"n":1348,"o":3.5,"t":"2024-10-21T04:00:00Z","v":119003,"vw":3.44843},{"c":3.49,"h":3.54,"l":3.42,"n":1828,"o":3.48,"t":"2024-10-22T04:00:00Z","v":161373,"vw":3.487972},{"c":3.46,"h":3.47,"l":3.39,"n":1714,"o":3.46,"t":"2024-10-23T04:00:00Z","v":183078,"vw":3.430247},{"c":3.43,"h":3.53,"l":3.42,"n":1614,"o":3.47,"t":"2024-10-24T04:00:00Z","v":201007,"vw":3.469227},{"c":3.47,"h":3.59,"l":3.45,"n":2161,"o":3.45,"t":"2024-10-25T04:00:00Z","v":206838,"vw":3.493814},{"c":3.67,"h":3.74,"l":3.51,"n":2230,"o":3.51,"t":"2024-10-28T04:00:00Z","v":249288,"vw":3.652271},{"c":3.62,"h":3.67,"l":3.55,"n":1317,"o":3.67,"t":"2024-10-29T04:00:00Z","v":98540,"vw":3.608846},{"c":3.58,"h":3.68,"l":3.49,"n":2436,"o":3.64,"t":"2024-10-30T04:00:00Z","v":319165,"vw":3.56356},{"c":3.49,"h":3.62,"l":3.49,"n":3388,"o":3.57,"t":"2024-10-31T04:00:00Z","v":638203,"vw":3.544016},{"c":5.86,"h":5.98,"l":3.83,"n":182296,"o":4.12,"t":"2024-11-01T04:00:00Z","v":37879777,"vw":5.226955},{"c":5.74,"h":6.18,"l":5.36,"n":23611,"o":5.72,"t":"2024-11-04T05:00:00Z","v":3911912,"vw":5.820036},{"c":6.11,"h":6.38,"l":5.54,"n":16012,"o":5.71,"t":"2024-11-05T05:00:00Z","v":2132130,"vw":6.142926},{"c":6.99,"h":7.08,"l":6.1257,"n":16546,"o":6.44,"t":"2024-11-06T05:00:00Z","v":1909163,"vw":6.754023},{"c":6.77,"h":7.03,"l":6.71,"n":9459,"o":6.98,"t":"2024-11-07T05:00:00Z","v":993667,"vw":6.839072},{"c":6.5,"h":6.79,"l":6.38,"n":8872,"o":6.68,"t":"2024-11-08T05:00:00Z","v":979303,"vw":6.562587},{"c":7.01,"h":7.0225,"l":6.22,"n":9596,"o":6.49,"t":"2024-11-11T05:00:00Z","v":1268279,"vw":6.63979},{"c":7.25,"h":7.58,"l":7.02,"n":13984,"o":7.03,"t":"2024-11-12T05:00:00Z","v":2144286,"vw":7.347653},{"c":7.01,"h":7.54,"l":6.97,"n":8763,"o":7.35,"t":"2024-11-13T05:00:00Z","v":1267256,"vw":7.23309},{"c":7.2,"h":7.42,"l":6.82,"n":6621,"o":7.04,"t":"2024-11-14T05:00:00Z","v":834561,"vw":7.122533},{"c":6.82,"h":7.1306,"l":6.8,"n":8303,"o":7.03,"t":"2024-11-15T05:00:00Z","v":1037216,"vw":6.947263},{"c":7.27,"h":7.3858,"l":6.85,"n":12015,"o":6.96,"t":"2024-11-18T05:00:00Z","v":1436258,"vw":7.119929},{"c":7.52,"h":7.67,"l":7.09,"n":9122,"o":7.23,"t":"2024-11-19T05:00:00Z","v":1163738,"vw":7.445632},{"c":7.5,"h":7.61,"l":7.26,"n":7007,"o":7.52,"t":"2024-11-20T05:00:00Z","v":578531,"vw":7.443006},{"c":7.63,"h":7.85,"l":7.37,"n":7861,"o":7.56,"t":"2024-11-21T05:00:00Z","v":1010291,"vw":7.68415},{"c":7.44,"h":7.52,"l":7.09,"n":9236,"o":7.5,"t":"2024-11-22T05:00:00Z","v":1103666,"vw":7.349043},{"c":7.46,"h":7.515,"l":7.304,"n":7745,"o":7.5,"t":"2024-11-25T05:00:00Z","v":871601,"vw":7.454459},{"c":7.59,"h":7.7497,"l":7.1501,"n":6681,"o":7.3,"t":"2024-11-26T05:00:00Z","v":1030386,"vw":7.505584},{"c":7.64,"h":7.89,"l":7.405,"n":4608,"o":7.62,"t":"2024-11-27T05:00:00Z","v":667962,"vw":7.697265},{"c":7.72,"h":7.9738,"l":7.5956,"n":3864,"o":7.5956,"t":"2024-11-29T05:00:00Z","v":483252,"vw":7.796532},{"c":7.56,"h":7.83,"l":7.55,"n":6429,"o":7.76,"t":"2024-12-02T05:00:00Z","v":718570,"vw":7.625788},{"c":7.61,"h":7.728,"l":7.41,"n":6663,"o":7.44,"t":"2024-12-03T05:00:00Z","v":608463,"vw":7.583395},{"c":7.53,"h":7.786,"l":7.46,"n":5294,"o":7.58,"t":"2024-12-04T05:00:00Z","v":570177,"vw":7.621131},{"c":6.66,"h":7.49,"l":6.625,"n":9940,"o":7.45,"t":"2024-12-05T05:00:00Z","v":1394752,"vw":6.919018},{"c":6.72,"h":7.05,"l":6.6,"n":6354,"o":7.05,"t":"2024-12-06T05:00:00Z","v":631904,"vw":6.745797},{"c":6.6,"h":7,"l":6.545,"n":6151,"o":6.68,"t":"2024-12-09T05:00:00Z","v":586091,"vw":6.661866},{"c":6.71,"h":6.82,"l":6.56,"n":6676,"o":6.59,"t":"2024-12-10T05:00:00Z","v":531475,"vw":6.718991},{"c":6.45,"h":6.81,"l":6.45,"n":6448,"o":6.76,"t":"2024-12-11T05:00:00Z","v":525733,"vw":6.542336},{"c":6.38,"h":6.6399,"l":6.34,"n":6002,"o":6.4,"t":"2024-12-12T05:00:00Z","v":493038,"vw":6.42539},{"c":6.12,"h":6.4,"l":6.1,"n":8654,"o":6.3,"t":"2024-12-13T05:00:00Z","v":685742,"vw":6.192565},{"c":6.15,"h":6.23,"l":6.04,"n":7170,"o":6.1,"t":"2024-12-16T05:00:00Z","v":642411,"vw":6.119926},{"c":6,"h":6.14,"l":5.87,"n":6893,"o":6.14,"t":"2024-12-17T05:00:00Z","v":662351,"vw":5.969227},{"c":5.7,"h":6.05,"l":5.615,"n":6425,"o":6.005,"t":"2024-12-18T05:00:00Z","v":651444,"vw":5.819583},{"c":5.41,"h":5.85,"l":5.4,"n":8952,"o":5.76,"t":"2024-12-19T05:00:00Z","v":955911,"vw":5.549125},{"c":5.49,"h":5.55,"l":5.25,"n":6574,"o":5.31,"t":"2024-12-20T05:00:00Z","v":1204945,"vw":5.445627},{"c":5.3,"h":5.51,"l":5.25,"n":5320,"o":5.46,"t":"2024-12-23T05:00:00Z","v":512330,"vw":5.353234},{"c":5.44,"h":5.46,"l":5.21,"n":1998,"o":5.31,"t":"2024-12-24T05:00:00Z","v":196968,"vw":5.373043},{"c":5.61,"h":5.76,"l":5.38,"n":4492,"o":5.4,"t":"2024-12-26T05:00:00Z","v":416395,"vw":5.643459},{"c":5.52,"h":5.645,"l":5.4374,"n":3490,"o":5.55,"t":"2024-12-27T05:00:00Z","v":284958,"vw":5.520914},{"c":5.45,"h":5.55,"l":5.34,"n":4119,"o":5.45,"t":"2024-12-30T05:00:00Z","v":410484,"vw":5.459707},{"c":5.305,"h":5.555,"l":5.26,"n":3930,"o":5.46,"t":"2024-12-31T05:00:00Z","v":256736,"vw":5.32806},{"c":5.48,"h":5.53,"l":5.3001,"n":5157,"o":5.41,"t":"2025-01-02T05:00:00Z","v":466175,"vw":5.450247},{"c":5.51,"h":5.676,"l":5.44,"n":4125,"o":5.47,"t":"2025-01-03T05:00:00Z","v":332665,"vw":5.546158},{"c":5.38,"h":5.64,"l":5.33,"n":4533,"o":5.6,"t":"2025-01-06T05:00:00Z","v":428547,"vw":5.432403},{"c":5.4,"h":5.41,"l":5.16,"n":4988,"o":5.38,"t":"2025-01-07T05:00:00Z","v":387971,"vw":5.319788},{"c":5.45,"h":5.478,"l":5.2801,"n":3722,"o":5.32,"t":"2025-01-08T05:00:00Z","v":241319,"vw":5.415438},{"c":5.27,"h":5.435,"l":5.2542,"n":4348,"o":5.39,"t":"2025-01-10T05:00:00Z","v":303501,"vw":5.305653},{"c":5.26,"h":5.52,"l":5.17,"n":5163,"o":5.23,"t":"2025-01-13T05:00:00Z","v":554355,"vw":5.323069},{"c":5.435,"h":5.44,"l":5.2397,"n":3476,"o":5.34,"t":"2025-01-14T05:00:00Z","v":323964,"vw":5.366102},{"c":5.77,"h":5.79,"l":5.47,"n":4694,"o":5.55,"t":"2025-01-15T05:00:00Z","v":462300,"vw":5.716972},{"c":5.65,"h":5.82,"l":5.56,"n":3933,"o":5.82,"t":"2025-01-16T05:00:00Z","v":414923,"vw":5.681925},{"c":5.94,"h":6.03,"l":5.65,"n":4253,"o":5.69,"t":"2025-01-17T05:00:00Z","v":364986,"vw":5.911429},{"c":6.09,"h":6.25,"l":6.01,"n":4284,"o":6.06,"t":"2025-01-21T05:00:00Z","v":408762,"vw":6.09203},{"c":5.92,"h":6.13,"l":5.79,"n":4160,"o":6.12,"t":"2025-01-22T05:00:00Z","v":348887,"vw":5.903438},{"c":5.98,"h":6.03,"l":5.78,"n":3177,"o":5.85,"t":"2025-01-23T05:00:00Z","v":325563,"vw":5.933493},{"c":5.95,"h":6.09,"l":5.87,"n":3284,"o":5.94,"t":"2025-01-24T05:00:00Z","v":210200,"vw":5.970687},{"c":5.81,"h":5.96,"l":5.6,"n":4440,"o":5.87,"t":"2025-01-27T05:00:00Z","v":344546,"vw":5.793947},{"c":5.85,"h":5.87,"l":5.65,"n":2930,"o":5.8,"t":"2025-01-28T05:00:00Z","v":212856,"vw":5.797779},{"c":5.9,"h":6.0799,"l":5.81,"n":3740,"o":5.89,"t":"2025-01-29T05:00:00Z","v":233804,"vw":5.916866},{"c":5.88,"h":6.0499,"l":5.718,"n":3161,"o":5.95,"t":"2025-01-30T05:00:00Z","v":250603,"vw":5.862986},{"c":5.63,"h":5.9644,"l":5.62,"n":3972,"o":5.88,"t":"2025-01-31T05:00:00Z","v":330788,"vw":5.730172},{"c":5.49,"h":5.6652,"l":5.45,"n":3561,"o":5.5,"t":"2025-02-03T05:00:00Z","v":342044,"vw":5.529438},{"c":5.505,"h":5.59,"l":5.45,"n":3527,"o":5.48,"t":"2025-02-04T05:00:00Z","v":261879,"vw":5.510801},{"c":5.69,"h":5.8,"l":5.51,"n":3645,"o":5.54,"t":"2025-02-05T05:00:00Z","v":261181,"vw":5.688557},{"c":5.69,"h":5.77,"l":5.635,"n":3015,"o":5.69,"t":"2025-02-06T05:00:00Z","v":286581,"vw":5.701729},{"c":5.52,"h":5.695,"l":5.505,"n":2589,"o":5.66,"t":"2025-02-07T05:00:00Z","v":231040,"vw":5.563476},{"c":5.6,"h":5.62,"l":5.46,"n":3458,"o":5.55,"t":"2025-02-10T05:00:00Z","v":309051,"vw":5.560121},{"c":5.5,"h":5.56,"l":5.48,"n":3472,"o":5.51,"t":"2025-02-11T05:00:00Z","v":249140,"vw":5.512763},{"c":5.48,"h":5.555,"l":5.38,"n":3771,"o":5.44,"t":"2025-02-12T05:00:00Z","v":305819,"vw":5.471884},{"c":5.58,"h":5.62,"l":5.43,"n":3943,"o":5.52,"t":"2025-02-13T05:00:00Z","v":297817,"vw":5.543218},{"c":5.87,"h":5.955,"l":5.62,"n":5199,"o":5.65,"t":"2025-02-14T05:00:00Z","v":543604,"vw":5.839966},{"c":5.91,"h":6.06,"l":5.79,"n":5539,"o":5.97,"t":"2025-02-18T05:00:00Z","v":526012,"vw":5.900898},{"c":5.84,"h":5.94,"l":5.675,"n":5384,"o":5.94,"t":"2025-02-19T05:00:00Z","v":713718,"vw":5.812463},{"c":5.695,"h":5.86,"l":5.55,"n":4189,"o":5.86,"t":"2025-02-20T05:00:00Z","v":393957,"vw":5.657304},{"c":5.42,"h":5.8,"l":5.41,"n":5088,"o":5.78,"t":"2025-02-21T05:00:00Z","v":451926,"vw":5.532253},{"c":5.5,"h":5.535,"l":5.25,"n":4191,"o":5.43,"t":"2025-02-24T05:00:00Z","v":475185,"vw":5.442319},{"c":5.44,"h":5.524,"l":5.34,"n":3615,"o":5.49,"t":"2025-02-25T05:00:00Z","v":326598,"vw":5.422292},{"c":5.66,"h":5.785,"l":5.44,"n":3709,"o":5.5,"t":"2025-02-26T05:00:00Z","v":351121,"vw":5.661235},{"c":5.44,"h":5.7,"l":5.43,"n":4544,"o":5.66,"t":"2025-02-27T05:00:00Z","v":404884,"vw":5.537666},{"c":5.64,"h":5.6801,"l":5.43,"n":4365,"o":5.43,"t":"2025-02-28T05:00:00Z","v":429015,"vw":5.598174},{"c":5.5,"h":5.92,"l":5.455,"n":6893,"o":5.65,"t":"2025-03-03T05:00:00Z","v":669357,"vw":5.673269},{"c":5.6,"h":5.705,"l":5.265,"n":10033,"o":5.54,"t":"2025-03-04T05:00:00Z","v":1136583,"vw":5.534063},{"c":8.55,"h":9.18,"l":6.67,"n":112884,"o":6.71,"t":"2025-03-05T05:00:00Z","v":18709491,"vw":8.520304},{"c":7.69,"h":8.5,"l":7.55,"n":21810,"o":8.39,"t":"2025-03-06T05:00:00Z","v":2348304,"vw":7.990147},{"c":7.7,"h":8,"l":7.3524,"n":11879,"o":7.7,"t":"2025-03-07T05:00:00Z","v":1083631,"vw":7.604121},{"c":7.88,"h":8.05,"l":7.58,"n":11940,"o":7.8,"t":"2025-03-10T04:00:00Z","v":1151582,"vw":7.864588},{"c":7.9,"h":8.19,"l":7.635,"n":11388,"o":7.88,"t":"2025-03-11T04:00:00Z","v":1348594,"vw":7.934876},{"c":7.83,"h":8,"l":7.813,"n":10251,"o":7.87,"t":"2025-03-12T04:00:00Z","v":987502,"vw":7.89259},{"c":7.72,"h":7.78,"l":7.3248,"n":8570,"o":7.7,"t":"2025-03-13T04:00:00Z","v":615556,"vw":7.597384},{"c":7.84,"h":7.9,"l":7.58,"n":7808,"o":7.76,"t":"2025-03-14T04:00:00Z","v":689237,"vw":7.763027},{"c":7.94,"h":8,"l":7.68,"n":8238,"o":7.83,"t":"2025-03-17T04:00:00Z","v":682305,"vw":7.918097},{"c":7.87,"h":7.92,"l":7.745,"n":6769,"o":7.91,"t":"2025-03-18T04:00:00Z","v":554833,"vw":7.849649},{"c":7.74,"h":8,"l":7.68,"n":4994,"o":7.9,"t":"2025-03-19T04:00:00Z","v":357688,"vw":7.796778},{"c":7.64,"h":7.95,"l":7.44,"n":7129,"o":7.65,"t":"2025-03-20T04:00:00Z","v":744392,"vw":7.697309},{"c":7.75,"h":7.82,"l":7.46,"n":6181,"o":7.55,"t":"2025-03-21T04:00:00Z","v":727249,"vw":7.654859},{"c":7.6,"h":7.9999,"l":7.54,"n":6229,"o":7.87,"t":"2025-03-24T04:00:00Z","v":464102,"vw":7.688721},{"c":7.52,"h":7.79,"l":7.5,"n":6043,"o":7.67,"t":"2025-03-25T04:00:00Z","v":414547,"vw":7.576868},{"c":7.65,"h":7.7,"l":7.4027,"n":5612,"o":7.53,"t":"2025-03-26T04:00:00Z","v":437636,"vw":7.544655},{"c":7.39,"h":7.67,"l":7.33,"n":7344,"o":7.62,"t":"2025-03-27T04:00:00Z","v":585092,"vw":7.408026},{"c":6.77,"h":7.33,"l":6.76,"n":7958,"o":7.33,"t":"2025-03-28T04:00:00Z","v":688481,"vw":6.951545},{"c":6.9,"h":7.08,"l":6.6,"n":7920,"o":6.6,"t":"2025-03-31T04:00:00Z","v":975122,"vw":6.88832},{"c":6.87,"h":6.949,"l":6.63,"n":10127,"o":6.79,"t":"2025-04-01T04:00:00Z","v":620115,"vw":6.790613},{"c":7.08,"h":7.1,"l":6.85,"n":8363,"o":6.9,"t":"2025-04-02T04:00:00Z","v":554237,"vw":7.02039},{"c":6.63,"h":6.985,"l":6.52,"n":7186,"o":6.77,"t":"2025-04-03T04:00:00Z","v":538572,"vw":6.663773},{"c":6.015,"h":6.51,"l":5.86,"n":7397,"o":6.33,"t":"2025-04-04T04:00:00Z","v":663889,"vw":6.062133},{"c":5.62,"h":6,"l":5.38,"n":14690,"o":5.75,"t":"2025-04-07T04:00:00Z","v":1401352,"vw":5.601923},{"c":5.42,"h":6.06,"l":5.37,"n":9503,"o":5.96,"t":"2025-04-08T04:00:00Z","v":942776,"vw":5.584559},{"c":6.04,"h":6.2,"l":5.33,"n":12332,"o":5.33,"t":"2025-04-09T04:00:00Z","v":1068599,"vw":5.824805},{"c":5.67,"h":6.065,"l":5.61,"n":9578,"o":5.99,"t":"2025-04-10T04:00:00Z","v":632981,"vw":5.81056},{"c":5.93,"h":5.94,"l":5.59,"n":7635,"o":5.67,"t":"2025-04-11T04:00:00Z","v":540083,"vw":5.79368},{"c":6.14,"h":6.28,"l":5.99,"n":5587,"o":6.14,"t":"2025-04-14T04:00:00Z","v":508434,"vw":6.158086},{"c":6.395,"h":6.4,"l":6.1401,"n":6250,"o":6.17,"t":"2025-04-15T04:00:00Z","v":405610,"vw":6.299358},{"c":6.54,"h":6.565,"l":6.25,"n":6891,"o":6.35,"t":"2025-04-16T04:00:00Z","v":439689,"vw":6.450792},{"c":6.76,"h":6.83,"l":6.51,"n":7706,"o":6.54,"t":"2025-04-17T04:00:00Z","v":703910,"vw":6.717683},{"c":6.53,"h":6.68,"l":6.38,"n":6489,"o":6.64,"t":"2025-04-21T04:00:00Z","v":579108,"vw":6.552047},{"c":6.89,"h":6.936,"l":6.6099,"n":6335,"o":6.63,"t":"2025-04-22T04:00:00Z","v":456622,"vw":6.809326},{"c":7.19,"h":7.39,"l":7.145,"n":8403,"o":7.15,"t":"2025-04-23T04:00:00Z","v":527528,"vw":7.237945},{"c":7.38,"h":7.41,"l":7.1211,"n":6493,"o":7.2,"t":"2025-04-24T04:00:00Z","v":396325,"vw":7.307444},{"c":7.38,"h":7.43,"l":7.23,"n":5006,"o":7.32,"t":"2025-04-25T04:00:00Z","v":308106,"vw":7.337556},{"c":7.62,"h":7.78,"l":7.38,"n":8614,"o":7.45,"t":"2025-04-28T04:00:00Z","v":773087,"vw":7.554678},{"c":7.78,"h":7.83,"l":7.53,"n":5335,"o":7.57,"t":"2025-04-29T04:00:00Z","v":370925,"vw":7.725625},{"c":7.85,"h":7.88,"l":7.56,"n":5066,"o":7.58,"t":"2025-04-30T04:00:00Z","v":412758,"vw":7.766763},{"c":7.56,"h":7.9,"l":7.45,"n":5775,"o":7.85,"t":"2025-05-01T04:00:00Z","v":424139,"vw":7.647339},{"c":8,"h":8.375,"l":7.63,"n":12424,"o":7.69,"t":"2025-05-02T04:00:00Z","v":1337308,"vw":8.025314},{"c":8.45,"h":8.49,"l":8.01,"n":12455,"o":8.08,"t":"2025-05-05T04:00:00Z","v":1389200,"vw":8.274639},{"c":8.73,"h":8.9,"l":8.29,"n":18084,"o":8.4,"t":"2025-05-06T04:00:00Z","v":2161982,"vw":8.672583},{"c":8.45,"h":8.85,"l":8.37,"n":15003,"o":8.82,"t":"2025-05-07T04:00:00Z","v":1340838,"vw":8.497745},{"c":9.24,"h":9.5,"l":8.67,"n":19307,"o":8.885,"t":"2025-05-08T04:00:00Z","v":2042816,"vw":9.18134},{"c":8.95,"h":9.31,"l":8.72,"n":12662,"o":9.22,"t":"2025-05-09T04:00:00Z","v":1318957,"vw":8.951557},{"c":9.39,"h":9.56,"l":9.06,"n":14137,"o":9.12,"t":"2025-05-12T04:00:00Z","v":1362314,"vw":9.352422},{"c":9.73,"h":10,"l":9.28,"n":15946,"o":9.39,"t":"2025-05-13T04:00:00Z","v":1260081,"vw":9.746182},{"c":10.1,"h":10.185,"l":9.845,"n":12470,"o":9.91,"t":"2025-05-14T04:00:00Z","v":1043946,"vw":10.058275},{"c":10.5,"h":10.68,"l":9.86,"n":12936,"o":10.11,"t":"2025-05-15T04:00:00Z","v":1295844,"vw":10.335662},{"c":10.95,"h":10.985,"l":10.3784,"n":11180,"o":10.515,"t":"2025-05-16T04:00:00Z","v":1056774,"vw":10.767209},{"c":10.93,"h":11.06,"l":10.68,"n":10932,"o":10.78,"t":"2025-05-19T04:00:00Z","v":852842,"vw":10.92428},{"c":10.76,"h":10.99,"l":10.65,"n":9422,"o":10.86,"t":"2025-05-20T04:00:00Z","v":723763,"vw":10.759253},{"c":10.13,"h":10.8,"l":10.09,"n":11796,"o":10.71,"t":"2025-05-21T04:00:00Z","v":899940,"vw":10.332454},{"c":10.16,"h":10.295,"l":9.96,"n":11169,"o":10.07,"t":"2025-05-22T04:00:00Z","v":716100,"vw":10.175753},{"c":9.88,"h":10.07,"l":9.83,"n":7492,"o":9.9,"t":"2025-05-23T04:00:00Z","v":561292,"vw":9.950309},{"c":10.6,"h":10.68,"l":10.12,"n":9913,"o":10.18,"t":"2025-05-27T04:00:00Z","v":832245,"vw":10.478698},{"c":10.98,"h":10.98,"l":10.61,"n":12071,"o":10.74,"t":"2025-05-28T04:00:00Z","v":962038,"vw":10.802544},{"c":10.82,"h":11.1623,"l":10.705,"n":11451,"o":10.98,"t":"2025-05-29T04:00:00Z","v":1044632,"vw":10.987089},{"c":10.82,"h":10.96,"l":10.6,"n":6217,"o":10.87,"t":"2025-05-30T04:00:00Z","v":874490,"vw":10.815722},{"c":11.73,"h":11.79,"l":10.81,"n":17786,"o":10.94,"t":"2025-06-02T04:00:00Z","v":1722121,"vw":11.404995},{"c":11.78,"h":11.84,"l":11.26,"n":11977,"o":11.81,"t":"2025-06-03T04:00:00Z","v":1011244,"vw":11.608618},{"c":11.715,"h":12.07,"l":11.7,"n":8650,"o":11.86,"t":"2025-06-04T04:00:00Z","v":583941,"vw":11.840924},{"c":11.51,"h":11.8036,"l":11.45,"n":8872,"o":11.73,"t":"2025-06-05T04:00:00Z","v":632423,"vw":11.595087},{"c":12.95,"h":13.115,"l":11.82,"n":14236,"o":11.935,"t":"2025-06-06T04:00:00Z","v":1222898,"vw":12.661102},{"c":13.43,"h":13.53,"l":12.71,"n":14273,"o":13.16,"t":"2025-06-09T04:00:00Z","v":1341586,"vw":13.210953},{"c":13.52,"h":13.84,"l":13.09,"n":13657,"o":13.43,"t":"2025-06-10T04:00:00Z","v":1150085,"vw":13.422084},{"c":14.07,"h":14.33,"l":13.402,"n":11203,"o":13.56,"t":"2025-06-11T04:00:00Z","v":892633,"vw":14.019763},{"c":14.14,"h":14.49,"l":13.9,"n":12543,"o":14.02,"t":"2025-06-12T04:00:00Z","v":907732,"vw":14.150827},{"c":13.63,"h":14.0093,"l":13.5201,"n":11734,"o":13.69,"t":"2025-06-13T04:00:00Z","v":881520,"vw":13.740013},{"c":14.14,"h":14.4466,"l":13.8,"n":12493,"o":13.85,"t":"2025-06-16T04:00:00Z","v":786000,"vw":14.112518},{"c":13.88,"h":14.15,"l":13.74,"n":10035,"o":14,"t":"2025-06-17T04:00:00Z","v":708634,"vw":13.880916},{"c":13.78,"h":14.14,"l":13.31,"n":13058,"o":13.88,"t":"2025-06-18T04:00:00Z","v":822829,"vw":13.769741},{"c":13.44,"h":13.96,"l":13.34,"n":11035,"o":13.79,"t":"2025-06-20T04:00:00Z","v":956660,"vw":13.523848},{"c":13.64,"h":13.65,"l":13.0811,"n":10387,"o":13.5,"t":"2025-06-23T04:00:00Z","v":728434,"vw":13.439494},{"c":14.13,"h":14.22,"l":13.61,"n":12481,"o":13.8,"t":"2025-06-24T04:00:00Z","v":859451,"vw":13.964074},{"c":13.41,"h":14.3299,"l":13.4,"n":13007,"o":14.22,"t":"2025-06-25T04:00:00Z","v":745445,"vw":13.80266},{"c":13.82,"h":13.88,"l":13.2103,"n":12199,"o":13.4501,"t":"2025-06-26T04:00:00Z","v":857700,"vw":13.622185},{"c":14.22,"h":14.26,"l":13.35,"n":13859,"o":13.81,"t":"2025-06-27T04:00:00Z","v":2456532,"vw":14.043122},{"c":14.41,"h":14.69,"l":13.95,"n":15820,"o":14.28,"t":"2025-06-30T04:00:00Z","v":1249261,"vw":14.326923},{"c":12.81,"h":14.4,"l":12.64,"n":21680,"o":14.4,"t":"2025-07-01T04:00:00Z","v":1761185,"vw":13.282776},{"c":12.58,"h":13.09,"l":12.55,"n":12960,"o":12.8,"t":"2025-07-02T04:00:00Z","v":1003521,"vw":12.718536},{"c":12.71,"h":12.74,"l":12.16,"n":10329,"o":12.56,"t":"2025-07-03T04:00:00Z","v":727210,"vw":12.479358},{"c":12.44,"h":12.65,"l":12.16,"n":19621,"o":12.64,"t":"2025-07-07T04:00:00Z","v":1184768,"vw":12.404904},{"c":11.97,"h":12.56,"l":11.94,"n":19298,"o":12.56,"t":"2025-07-08T04:00:00Z","v":1327036,"vw":12.113746},{"c":12.12,"h":12.41,"l":11.97,"n":13793,"o":12.17,"t":"2025-07-09T04:00:00Z","v":960456,"vw":12.13754},{"c":11.79,"h":12.1903,"l":11.61,"n":16708,"o":12.1,"t":"2025-07-10T04:00:00Z","v":1240019,"vw":11.820963},{"c":11.3,"h":11.9,"l":11.28,"n":13970,"o":11.74,"t":"2025-07-11T04:00:00Z","v":925691,"vw":11.430941},{"c":11.26,"h":11.3354,"l":11.0462,"n":11912,"o":11.25,"t":"2025-07-14T04:00:00Z","v":754792,"vw":11.207441},{"c":11.08,"h":11.38,"l":10.97,"n":12024,"o":11.38,"t":"2025-07-15T04:00:00Z","v":1015652,"vw":11.079504},{"c":11.5,"h":11.51,"l":10.85,"n":13802,"o":11.12,"t":"2025-07-16T04:00:00Z","v":1049790,"vw":11.240961},{"c":10.355,"h":11.58,"l":10.2,"n":17411,"o":11.56,"t":"2025-07-17T04:00:00Z","v":1504648,"vw":10.674113},{"c":10.165,"h":10.45,"l":10.05,"n":15544,"o":10.45,"t":"2025-07-18T04:00:00Z","v":1219329,"vw":10.241068},{"c":9.68,"h":10.43,"l":9.66,"n":16933,"o":10.2,"t":"2025-07-21T04:00:00Z","v":1608259,"vw":9.920679},{"c":9.45,"h":9.69,"l":9.32,"n":18367,"o":9.6,"t":"2025-07-22T04:00:00Z","v":1354433,"vw":9.4828},{"c":9.86,"h":9.87,"l":9.38,"n":13661,"o":9.55,"t":"2025-07-23T04:00:00Z","v":1017236,"vw":9.634137},{"c":9.27,"h":9.855,"l":9.25,"n":13739,"o":9.72,"t":"2025-07-24T04:00:00Z","v":1368856,"vw":9.437814},{"c":9.32,"h":9.4956,"l":9.21,"n":11608,"o":9.27,"t":"2025-07-25T04:00:00Z","v":842318,"vw":9.332741},{"c":9.69,"h":9.947,"l":9.39,"n":19973,"o":9.4,"t":"2025-07-28T04:00:00Z","v":1757118,"vw":9.687898},{"c":9.66,"h":9.69,"l":9.4138,"n":13561,"o":9.69,"t":"2025-07-29T04:00:00Z","v":1041461,"vw":9.606435},{"c":9.53,"h":9.96,"l":9.43,"n":12761,"o":9.72,"t":"2025-07-30T04:00:00Z","v":1020431,"vw":9.658038},{"c":9.35,"h":9.6066,"l":9.22,"n":10116,"o":9.54,"t":"2025-07-31T04:00:00Z","v":754871,"vw":9.410824},{"c":9.04,"h":9.2,"l":8.77,"n":14280,"o":9.2,"t":"2025-08-01T04:00:00Z","v":1081462,"vw":8.982099},{"c":9.64,"h":9.65,"l":9.0101,"n":14684,"o":9.24,"t":"2025-08-04T04:00:00Z","v":1072578,"vw":9.430692},{"c":9.16,"h":9.6,"l":9.075,"n":14686,"o":9.53,"t":"2025-08-05T04:00:00Z","v":1063982,"vw":9.230351},{"c":9.4,"h":9.41,"l":8.98,"n":24708,"o":9.22,"t":"2025-08-06T04:00:00Z","v":2281526,"vw":9.24022},{"c":9.61,"h":11.29,"l":9.35,"n":36976,"o":11.2,"t":"2025-08-07T04:00:00Z","v":3099236,"vw":10.085193},{"c":9.73,"h":10.57,"l":9.66,"n":27544,"o":9.75,"t":"2025-08-08T04:00:00Z","v":1845986,"vw":10.017855},{"c":9.82,"h":10.3,"l":9.74,"n":18688,"o":9.94,"t":"2025-08-11T04:00:00Z","v":1425675,"vw":9.947405},{"c":10.26,"h":10.37,"l":9.65,"n":15396,"o":9.76,"t":"2025-08-12T04:00:00Z","v":1208261,"vw":10.100306},{"c":10.12,"h":10.37,"l":9.865,"n":12745,"o":10.27,"t":"2025-08-13T04:00:00Z","v":993640,"vw":10.165985},{"c":9.71,"h":10.09,"l":9.65,"n":11036,"o":10.04,"t":"2025-08-14T04:00:00Z","v":730055,"vw":9.80241},{"c":10.02,"h":10.07,"l":9.79,"n":10135,"o":9.8,"t":"2025-08-15T04:00:00Z","v":872079,"vw":9.950888},{"c":10.12,"h":10.45,"l":10.03,"n":14147,"o":10.05,"t":"2025-08-18T04:00:00Z","v":965594,"vw":10.194961},{"c":9.63,"h":10.15,"l":9.47,"n":9857,"o":10.15,"t":"2025-08-19T04:00:00Z","v":742244,"vw":9.670633},{"c":9.63,"h":9.7,"l":9.37,"n":8898,"o":9.52,"t":"2025-08-20T04:00:00Z","v":536554,"vw":9.566376},{"c":9.77,"h":9.79,"l":9.52,"n":9145,"o":9.58,"t":"2025-08-21T04:00:00Z","v":554650,"vw":9.705662},{"c":9.98,"h":10.14,"l":9.72,"n":11391,"o":9.94,"t":"2025-08-22T04:00:00Z","v":863922,"vw":9.99875},{"c":10.03,"h":10.31,"l":9.88,"n":11768,"o":10,"t":"2025-08-25T04:00:00Z","v":844994,"vw":10.104917},{"c":10.04,"h":10.15,"l":9.89,"n":11245,"o":10,"t":"2025-08-26T04:00:00Z","v":1524947,"vw":10.032136},{"c":9.765,"h":10.0449,"l":9.72,"n":8760,"o":10,"t":"2025-08-27T04:00:00Z","v":539366,"vw":9.825197},{"c":9.82,"h":9.855,"l":9.63,"n":6626,"o":9.78,"t":"2025-08-28T04:00:00Z","v":431292,"vw":9.743979},{"c":9.9,"h":10.06,"l":9.65,"n":11274,"o":9.8,"t":"2025-08-29T04:00:00Z","v":768041,"vw":9.864525},{"c":9.88,"h":9.93,"l":9.5,"n":8760,"o":9.58,"t":"2025-09-02T04:00:00Z","v":614460,"vw":9.786656},{"c":9.67,"h":9.965,"l":9.62,"n":11490,"o":9.88,"t":"2025-09-03T04:00:00Z","v":1274959,"vw":9.735548},{"c":9.32,"h":9.79,"l":9.1869,"n":15211,"o":9.66,"t":"2025-09-04T04:00:00Z","v":1000528,"vw":9.441728},{"c":9.43,"h":9.485,"l":9.055,"n":9468,"o":9.37,"t":"2025-09-05T04:00:00Z","v":613481,"vw":9.267683},{"c":9.45,"h":9.77,"l":9.32,"n":14667,"o":9.49,"t":"2025-09-08T04:00:00Z","v":985951,"vw":9.458365},{"c":9.38,"h":9.5,"l":9.22,"n":7868,"o":9.42,"t":"2025-09-09T04:00:00Z","v":574232,"vw":9.37371},{"c":9.6,"h":9.62,"l":9.16,"n":13269,"o":9.37,"t":"2025-09-10T04:00:00Z","v":1201634,"vw":9.444217},{"c":9.62,"h":9.8,"l":9.4554,"n":12067,"o":9.7,"t":"2025-09-11T04:00:00Z","v":999383,"vw":9.637636},{"c":9.61,"h":9.92,"l":9.49,"n":10153,"o":9.53,"t":"2025-09-12T04:00:00Z","v":851461,"vw":9.708336},{"c":9.68,"h":9.8299,"l":9.53,"n":11191,"o":9.7,"t":"2025-09-15T04:00:00Z","v":693673,"vw":9.646758},{"c":9.49,"h":9.8,"l":9.42,"n":11105,"o":9.66,"t":"2025-09-16T04:00:00Z","v":816744,"vw":9.529326},{"c":9.63,"h":9.84,"l":9.51,"n":9391,"o":9.55,"t":"2025-09-17T04:00:00Z","v":652946,"vw":9.683287},{"c":10.14,"h":10.195,"l":9.67,"n":12139,"o":9.67,"t":"2025-09-18T04:00:00Z","v":949819,"vw":10.047946},{"c":9.86,"h":10.26,"l":9.85,"n":10142,"o":10.2,"t":"2025-09-19T04:00:00Z","v":1668441,"vw":9.98008},{"c":10.24,"h":10.275,"l":9.69,"n":9183,"o":9.8,"t":"2025-09-22T04:00:00Z","v":939409,"vw":10.026291},{"c":10.2,"h":10.52,"l":10.16,"n":9588,"o":10.27,"t":"2025-09-23T04:00:00Z","v":798146,"vw":10.29699},{"c":9.52,"h":10.19,"l":9.46,"n":11256,"o":10.19,"t":"2025-09-24T04:00:00Z","v":860365,"vw":9.732231},{"c":9.41,"h":9.498,"l":9.1806,"n":9343,"o":9.35,"t":"2025-09-25T04:00:00Z","v":608376,"vw":9.368846},{"c":9.76,"h":9.805,"l":9.41,"n":8888,"o":9.44,"t":"2025-09-26T04:00:00Z","v":595256,"vw":9.666619},{"c":9.9,"h":10.06,"l":9.77,"n":8182,"o":9.82,"t":"2025-09-29T04:00:00Z","v":478642,"vw":9.914837},{"c":9.33,"h":9.915,"l":9.1,"n":18877,"o":9.88,"t":"2025-09-30T04:00:00Z","v":2396410,"vw":9.373206},{"c":7.89,"h":9.2799,"l":7.88,"n":22908,"o":9.12,"t":"2025-10-01T04:00:00Z","v":2521387,"vw":8.361889},{"c":7.38,"h":8.0749,"l":7.365,"n":19254,"o":8,"t":"2025-10-02T04:00:00Z","v":2029632,"vw":7.548892},{"c":6.93,"h":7.43,"l":6.82,"n":17191,"o":7.4,"t":"2025-10-03T04:00:00Z","v":1849175,"vw":7.005066},{"c":7.26,"h":7.7,"l":7.05,"n":19671,"o":7.3,"t":"2025-10-06T04:00:00Z","v":2119602,"vw":7.223034},{"c":7.18,"h":7.3578,"l":6.995,"n":17871,"o":7.3,"t":"2025-10-07T04:00:00Z","v":1442494,"vw":7.142057},{"c":7.43,"h":7.6,"l":7.215,"n":18224,"o":7.22,"t":"2025-10-08T04:00:00Z","v":1459625,"vw":7.441795},{"c":7.56,"h":7.6,"l":7.26,"n":13448,"o":7.44,"t":"2025-10-09T04:00:00Z","v":990115,"vw":7.442981},{"c":7.48,"h":7.69,"l":7.28,"n":13783,"o":7.48,"t":"2025-10-10T04:00:00Z","v":1578039,"vw":7.509539},{"c":7.46,"h":7.62,"l":7.2824,"n":11858,"o":7.6,"t":"2025-10-13T04:00:00Z","v":906191,"vw":7.455303},{"c":7.47,"h":7.56,"l":7.16,"n":12755,"o":7.3,"t":"2025-10-14T04:00:00Z","v":869938,"vw":7.398245},{"c":7.5,"h":7.82,"l":7.46,"n":14840,"o":7.51,"t":"2025-10-15T04:00:00Z","v":1228858,"vw":7.615453},{"c":7.42,"h":7.65,"l":7.3584,"n":11968,"o":7.5,"t":"2025-10-16T04:00:00Z","v":1058542,"vw":7.493139},{"c":7.33,"h":7.456,"l":7.235,"n":10231,"o":7.35,"t":"2025-10-17T04:00:00Z","v":882592,"vw":7.347441},{"c":7.21,"h":7.586,"l":7.2,"n":11838,"o":7.42,"t":"2025-10-20T04:00:00Z","v":917047,"vw":7.285763},{"c":7.51,"h":7.52,"l":7.24,"n":9129,"o":7.25,"t":"2025-10-21T04:00:00Z","v":771970,"vw":7.428414},{"c":7.43,"h":7.51,"l":7.17,"n":14074,"o":7.5,"t":"2025-10-22T04:00:00Z","v":1101458,"vw":7.32021},{"c":7.42,"h":7.58,"l":7.29,"n":10368,"o":7.35,"t":"2025-10-23T04:00:00Z","v":1083411,"vw":7.439556},{"c":7.57,"h":7.63,"l":7.44,"n":7323,"o":7.49,"t":"2025-10-24T04:00:00Z","v":667081,"vw":7.563722},{"c":7.6,"h":7.7,"l":7.435,"n":10709,"o":7.7,"t":"2025-10-27T04:00:00Z","v":913673,"vw":7.575324},{"c":7.27,"h":7.665,"l":7.2518,"n":7666,"o":7.6,"t":"2025-10-28T04:00:00Z","v":914022,"vw":7.382749},{"c":7.27,"h":7.44,"l":7.225,"n":12536,"o":7.3,"t":"2025-10-29T04:00:00Z","v":904193,"vw":7.319809},{"c":7.11,"h":7.38,"l":7.09,"n":10427,"o":7.28,"t":"2025-10-30T04:00:00Z","v":652537,"vw":7.199706},{"c":7.54,"h":7.55,"l":7.0301,"n":11845,"o":7.11,"t":"2025-10-31T04:00:00Z","v":1034108,"vw":7.381647},{"c":7.23,"h":7.71,"l":7.135,"n":20545,"o":7.71,"t":"2025-11-03T05:00:00Z","v":1941122,"vw":7.387792},{"c":6.95,"h":7.17,"l":6.9145,"n":14133,"o":7.03,"t":"2025-11-04T05:00:00Z","v":1083607,"vw":7.012625},{"c":6.88,"h":7.95,"l":6.815,"n":23919,"o":7.55,"t":"2025-11-05T05:00:00Z","v":2011418,"vw":7.100486},{"c":6.6,"h":7.55,"l":6.58,"n":22146,"o":7.15,"t":"2025-11-06T05:00:00Z","v":1763831,"vw":6.866232},{"c":6.84,"h":6.945,"l":6.61,"n":14965,"o":6.67,"t":"2025-11-07T05:00:00Z","v":1264348,"vw":6.778031},{"c":7.1,"h":7.28,"l":6.8,"n":12064,"o":6.94,"t":"2025-11-10T05:00:00Z","v":1114897,"vw":7.051635},{"c":7.16,"h":7.2,"l":6.98,"n":15106,"o":7.02,"t":"2025-11-11T05:00:00Z","v":816333,"vw":7.135842},{"c":7.18,"h":7.2735,"l":7.0801,"n":9303,"o":7.2,"t":"2025-11-12T05:00:00Z","v":509932,"vw":7.186997},{"c":6.99,"h":7.28,"l":6.875,"n":12261,"o":7.11,"t":"2025-11-13T05:00:00Z","v":1037293,"vw":7.01266},{"c":6.87,"h":6.98,"l":6.76,"n":7959,"o":6.86,"t":"2025-11-14T05:00:00Z","v":624449,"vw":6.865157},{"c":6.93,"h":7.09,"l":6.835,"n":12049,"o":6.92,"t":"2025-11-17T05:00:00Z","v":1036330,"vw":6.941676},{"c":6.86,"h":7.05,"l":6.72,"n":10033,"o":6.83,"t":"2025-11-18T05:00:00Z","v":783317,"vw":6.893537},{"c":6.9,"h":6.985,"l":6.79,"n":10061,"o":6.88,"t":"2025-11-19T05:00:00Z","v":833112,"vw":6.901755},{"c":6.71,"h":7.115,"l":6.67,"n":9741,"o":7,"t":"2025-11-20T05:00:00Z","v":775867,"vw":6.817486},{"c":6.88,"h":6.938,"l":6.68,"n":9612,"o":6.73,"t":"2025-11-21T05:00:00Z","v":844913,"vw":6.859395},{"c":6.86,"h":7.04,"l":6.82,"n":9211,"o":6.9,"t":"2025-11-24T05:00:00Z","v":931180,"vw":6.912829},{"c":7.04,"h":7.11,"l":6.79,"n":10893,"o":6.86,"t":"2025-11-25T05:00:00Z","v":1002703,"vw":7.003792},{"c":6.89,"h":7.08,"l":6.86,"n":8388,"o":7.05,"t":"2025-11-26T05:00:00Z","v":600805,"vw":6.922455},{"c":6.77,"h":6.91,"l":6.7,"n":4755,"o":6.9,"t":"2025-11-28T05:00:00Z","v":331957,"vw":6.80316},{"c":6.67,"h":6.72,"l":6.55,"n":8195,"o":6.67,"t":"2025-12-01T05:00:00Z","v":902306,"vw":6.626339},{"c":6.4,"h":6.69,"l":6.36,"n":9699,"o":6.67,"t":"2025-12-02T05:00:00Z","v":821276,"vw":6.465081},{"c":6.53,"h":6.54,"l":6.36,"n":8590,"o":6.4,"t":"2025-12-03T05:00:00Z","v":680591,"vw":6.468848},{"c":6.7,"h":6.71,"l":6.51,"n":7129,"o":6.56,"t":"2025-12-04T05:00:00Z","v":582126,"vw":6.648641},{"c":6.45,"h":6.72,"l":6.44,"n":7276,"o":6.72,"t":"2025-12-05T05:00:00Z","v":619495,"vw":6.501599},{"c":6.49,"h":6.5999,"l":6.4,"n":9761,"o":6.44,"t":"2025-12-08T05:00:00Z","v":648094,"vw":6.506929},{"c":6.51,"h":6.58,"l":6.41,"n":9137,"o":6.42,"t":"2025-12-09T05:00:00Z","v":925368,"vw":6.512253},{"c":6.58,"h":6.6652,"l":6.49,"n":8156,"o":6.51,"t":"2025-12-10T05:00:00Z","v":725574,"vw":6.584185},{"c":6.63,"h":6.655,"l":6.51,"n":7202,"o":6.56,"t":"2025-12-11T05:00:00Z","v":791818,"vw":6.601023},{"c":6.52,"h":6.77,"l":6.49,"n":8327,"o":6.64,"t":"2025-12-12T05:00:00Z","v":710316,"vw":6.600972},{"c":6.37,"h":6.62,"l":6.35,"n":7156,"o":6.59,"t":"2025-12-15T05:00:00Z","v":703012,"vw":6.395315},{"c":6.34,"h":6.43,"l":6.235,"n":7266,"o":6.34,"t":"2025-12-16T05:00:00Z","v":873397,"vw":6.327712},{"c":6.29,"h":6.5,"l":6.28,"n":8084,"o":6.33,"t":"2025-12-17T05:00:00Z","v":758055,"vw":6.34048},{"c":6.5,"h":6.52,"l":6.36,"n":8784,"o":6.38,"t":"2025-12-18T05:00:00Z","v":785600,"vw":6.47032},{"c":6.52,"h":6.6,"l":6.43,"n":6304,"o":6.44,"t":"2025-12-19T05:00:00Z","v":790562,"vw":6.520665},{"c":6.71,"h":7.055,"l":6.52,"n":11996,"o":6.53,"t":"2025-12-22T05:00:00Z","v":1070554,"vw":6.828158},{"c":6.51,"h":6.64,"l":6.4,"n":8944,"o":6.64,"t":"2025-12-23T05:00:00Z","v":827836,"vw":6.493117},{"c":6.61,"h":6.67,"l":6.46,"n":4870,"o":6.49,"t":"2025-12-24T05:00:00Z","v":398300,"vw":6.583976},{"c":6.64,"h":6.862,"l":6.545,"n":8136,"o":6.67,"t":"2025-12-26T05:00:00Z","v":644187,"vw":6.639965},{"c":6.59,"h":6.82,"l":6.535,"n":9485,"o":6.64,"t":"2025-12-29T05:00:00Z","v":980132,"vw":6.645357},{"c":6.48,"h":6.597,"l":6.42,"n":8980,"o":6.56,"t":"2025-12-30T05:00:00Z","v":844998,"vw":6.477041},{"c":6.36,"h":6.505,"l":6.31,"n":7940,"o":6.48,"t":"2025-12-31T05:00:00Z","v":860364,"vw":6.361301},{"c":6.25,"h":6.45,"l":6.18,"n":8382,"o":6.4,"t":"2026-01-02T05:00:00Z","v":656428,"vw":6.272979},{"c":6.45,"h":6.515,"l":6.2624,"n":10365,"o":6.29,"t":"2026-01-05T05:00:00Z","v":928102,"vw":6.417694},{"c":6.76,"h":6.8,"l":6.37,"n":13407,"o":6.44,"t":"2026-01-06T05:00:00Z","v":1335917,"vw":6.641552},{"c":6.57,"h":6.865,"l":6.5475,"n":9626,"o":6.77,"t":"2026-01-07T05:00:00Z","v":918409,"vw":6.658271},{"c":6.56,"h":6.665,"l":6.46,"n":6971,"o":6.54,"t":"2026-01-08T05:00:00Z","v":648072,"vw":6.536801},{"c":6.52,"h":6.67,"l":6.46,"n":9308,"o":6.57,"t":"2026-01-09T05:00:00Z","v":932262,"vw":6.567772},{"c":6.39,"h":6.6,"l":6.37,"n":9595,"o":6.53,"t":"2026-01-12T05:00:00Z","v":866748,"vw":6.447872},{"c":6.5,"h":6.61,"l":6.33,"n":10324,"o":6.43,"t":"2026-01-13T05:00:00Z","v":1104458,"vw":6.506231},{"c":6.31,"h":6.51,"l":6.1412,"n":9072,"o":6.51,"t":"2026-01-14T05:00:00Z","v":914210,"vw":6.264135},{"c":6.31,"h":6.34,"l":6.12,"n":7721,"o":6.34,"t":"2026-01-15T05:00:00Z","v":713068,"vw":6.282},{"c":6.19,"h":6.335,"l":6.165,"n":8390,"o":6.31,"t":"2026-01-16T05:00:00Z","v":730843,"vw":6.233708},{"c":6.21,"h":6.27,"l":5.96,"n":9116,"o":6.06,"t":"2026-01-20T05:00:00Z","v":718716,"vw":6.1712},{"c":6.2,"h":6.29,"l":6.05,"n":10354,"o":6.23,"t":"2026-01-21T05:00:00Z","v":567787,"vw":6.172597},{"c":6.28,"h":6.405,"l":6.18,"n":8687,"o":6.25,"t":"2026-01-22T05:00:00Z","v":640049,"vw":6.291054},{"c":6.01,"h":6.33,"l":6.01,"n":10568,"o":6.27,"t":"2026-01-23T05:00:00Z","v":648221,"vw":6.108356},{"c":6.23,"h":6.275,"l":5.975,"n":12216,"o":6.01,"t":"2026-01-26T05:00:00Z","v":766084,"vw":6.21266},{"c":6.24,"h":6.28,"l":6.14,"n":7731,"o":6.21,"t":"2026-01-27T05:00:00Z","v":514278,"vw":6.221467},{"c":6.03,"h":6.29,"l":6.005,"n":9208,"o":6.24,"t":"2026-01-28T05:00:00Z","v":575086,"vw":6.068036},{"c":5.99,"h":6.05,"l":5.91,"n":8579,"o":6.03,"t":"2026-01-29T05:00:00Z","v":624712,"vw":5.976712},{"c":5.99,"h":6.105,"l":5.94,"n":7187,"o":5.94,"t":"2026-01-30T05:00:00Z","v":1433998,"vw":6.013638},{"c":6.09,"h":6.18,"l":5.95,"n":10159,"o":5.95,"t":"2026-02-02T05:00:00Z","v":792185,"vw":6.056601},{"c":5.675,"h":6.1,"l":5.475,"n":13692,"o":6.1,"t":"2026-02-03T05:00:00Z","v":1250360,"vw":5.709073},{"c":5.535,"h":5.72,"l":5.515,"n":11193,"o":5.71,"t":"2026-02-04T05:00:00Z","v":921624,"vw":5.580688},{"c":5.13,"h":5.51,"l":5.06,"n":16838,"o":5.49,"t":"2026-02-05T05:00:00Z","v":1242537,"vw":5.191042},{"c":5.2,"h":5.255,"l":5.05,"n":11758,"o":5.2,"t":"2026-02-06T05:00:00Z","v":1131205,"vw":5.181179},{"c":5.1,"h":5.31,"l":5.04,"n":9445,"o":5.21,"t":"2026-02-09T05:00:00Z","v":882194,"vw":5.096376},{"c":5.12,"h":5.295,"l":5.06,"n":9918,"o":5.11,"t":"2026-02-10T05:00:00Z","v":796753,"vw":5.184799},{"c":5.11,"h":5.16,"l":4.925,"n":10018,"o":5.15,"t":"2026-02-11T05:00:00Z","v":765949,"vw":5.046498},{"c":5.09,"h":5.13,"l":4.98,"n":8686,"o":5.12,"t":"2026-02-12T05:00:00Z","v":651556,"vw":5.064985},{"c":5.14,"h":5.236,"l":5.03,"n":9488,"o":5.12,"t":"2026-02-13T05:00:00Z","v":708317,"vw":5.142248},{"c":5.26,"h":5.32,"l":5.12,"n":9344,"o":5.13,"t":"2026-02-17T05:00:00Z","v":697672,"vw":5.245225},{"c":5,"h":5.3,"l":4.945,"n":11936,"o":5.26,"t":"2026-02-18T05:00:00Z","v":1021170,"vw":5.055901},{"c":4.94,"h":5.015,"l":4.84,"n":13291,"o":4.98,"t":"2026-02-19T05:00:00Z","v":1025432,"vw":4.916438},{"c":4.86,"h":4.952,"l":4.785,"n":13848,"o":4.91,"t":"2026-02-20T05:00:00Z","v":972230,"vw":4.851258},{"c":5.01,"h":5.0457,"l":4.737,"n":10971,"o":4.83,"t":"2026-02-23T05:00:00Z","v":1020796,"vw":4.971748},{"c":5.11,"h":5.12,"l":4.93,"n":8888,"o":5.01,"t":"2026-02-24T05:00:00Z","v":609565,"vw":5.064193},{"c":5.33,"h":5.365,"l":5.05,"n":8752,"o":5.11,"t":"2026-02-25T05:00:00Z","v":863450,"vw":5.259127},{"c":5.18,"h":5.4361,"l":5.13,"n":11090,"o":5.37,"t":"2026-02-26T05:00:00Z","v":776294,"vw":5.238502},{"c":5.05,"h":5.15,"l":4.93,"n":8933,"o":5.15,"t":"2026-02-27T05:00:00Z","v":1964142,"vw":5.039526},{"c":4.99,"h":5.11,"l":4.935,"n":11546,"o":5,"t":"2026-03-02T05:00:00Z","v":1024662,"vw":5.014356},{"c":4.87,"h":4.97,"l":4.725,"n":12570,"o":4.87,"t":"2026-03-03T05:00:00Z","v":1307809,"vw":4.861413},{"c":4.94,"h":5.04,"l":4.815,"n":65948,"o":4.94,"t":"2026-03-04T05:00:00Z","v":7368501,"vw":4.968924},{"c":5.1,"h":5.78,"l":4.98,"n":35010,"o":5.69,"t":"2026-03-05T05:00:00Z","v":4492600,"vw":5.17614},{"c":5.06,"h":5.2298,"l":4.842,"n":21347,"o":4.95,"t":"2026-03-06T05:00:00Z","v":2432380,"vw":5.058568},{"c":5.11,"h":5.28,"l":4.9,"n":17958,"o":4.925,"t":"2026-03-09T04:00:00Z","v":2794914,"vw":5.175369},{"c":5.22,"h":5.395,"l":5.06,"n":16550,"o":5.12,"t":"2026-03-10T04:00:00Z","v":1947876,"vw":5.257471},{"c":4.89,"h":5.175,"l":4.82,"n":17675,"o":5.17,"t":"2026-03-11T04:00:00Z","v":1781703,"vw":4.929435},{"c":4.82,"h":5.005,"l":4.8,"n":13031,"o":4.87,"t":"2026-03-12T04:00:00Z","v":1208474,"vw":4.883882},{"c":4.78,"h":4.939,"l":4.715,"n":11334,"o":4.82,"t":"2026-03-13T04:00:00Z","v":1200353,"vw":4.796065},{"c":4.8,"h":4.92,"l":4.39,"n":24698,"o":4.82,"t":"2026-03-16T04:00:00Z","v":3509422,"vw":4.674406},{"c":4.77,"h":4.945,"l":4.7002,"n":14519,"o":4.76,"t":"2026-03-17T04:00:00Z","v":1573264,"vw":4.802027},{"c":4.55,"h":4.75,"l":4.5039,"n":12761,"o":4.73,"t":"2026-03-18T04:00:00Z","v":1103773,"vw":4.566368},{"c":4.74,"h":4.95,"l":4.64,"n":13264,"o":4.7,"t":"2026-03-19T04:00:00Z","v":1314736,"vw":4.736947},{"c":4.66,"h":4.785,"l":4.62,"n":9751,"o":4.69,"t":"2026-03-20T04:00:00Z","v":1237361,"vw":4.673988},{"c":4.71,"h":4.735,"l":4.63,"n":10278,"o":4.7,"t":"2026-03-23T04:00:00Z","v":997375,"vw":4.698057},{"c":4.54,"h":4.64,"l":4.52,"n":9243,"o":4.64,"t":"2026-03-24T04:00:00Z","v":786157,"vw":4.558935},{"c":4.52,"h":4.65,"l":4.5001,"n":8038,"o":4.58,"t":"2026-03-25T04:00:00Z","v":674064,"vw":4.565411},{"c":4.47,"h":4.55,"l":4.4,"n":7747,"o":4.45,"t":"2026-03-26T04:00:00Z","v":934333,"vw":4.474787},{"c":4.2,"h":4.44,"l":4.2,"n":9144,"o":4.4,"t":"2026-03-27T04:00:00Z","v":1084640,"vw":4.27533},{"c":4.28,"h":4.3,"l":4.16,"n":8514,"o":4.22,"t":"2026-03-30T04:00:00Z","v":1009516,"vw":4.241424},{"c":4.41,"h":4.5399,"l":4.34,"n":9658,"o":4.36,"t":"2026-03-31T04:00:00Z","v":723546,"vw":4.416363},{"c":4.52,"h":4.625,"l":4.44,"n":7267,"o":4.44,"t":"2026-04-01T04:00:00Z","v":725036,"vw":4.537337},{"c":4.38,"h":4.45,"l":4.315,"n":10318,"o":4.43,"t":"2026-04-02T04:00:00Z","v":752883,"vw":4.38746},{"c":4.47,"h":4.5,"l":4.3699,"n":5556,"o":4.37,"t":"2026-04-06T04:00:00Z","v":516743,"vw":4.444966},{"c":4.47,"h":4.5,"l":4.395,"n":5130,"o":4.44,"t":"2026-04-07T04:00:00Z","v":485947,"vw":4.456558},{"c":4.6,"h":4.71,"l":4.54,"n":6862,"o":4.65,"t":"2026-04-08T04:00:00Z","v":608886,"vw":4.607849},{"c":4.48,"h":4.56,"l":4.465,"n":5765,"o":4.53,"t":"2026-04-09T04:00:00Z","v":519691,"vw":4.500462},{"c":4.5,"h":4.505,"l":4.355,"n":4504,"o":4.5,"t":"2026-04-10T04:00:00Z","v":401308,"vw":4.448578},{"c":4.61,"h":4.645,"l":4.419,"n":5435,"o":4.46,"t":"2026-04-13T04:00:00Z","v":415706,"vw":4.574003},{"c":4.69,"h":4.74,"l":4.63,"n":6624,"o":4.66,"t":"2026-04-14T04:00:00Z","v":596115,"vw":4.681526},{"c":4.74,"h":4.865,"l":4.72,"n":8063,"o":4.75,"t":"2026-04-15T04:00:00Z","v":1005351,"vw":4.765362},{"c":4.73,"h":4.86,"l":4.695,"n":6066,"o":4.79,"t":"2026-04-16T04:00:00Z","v":669603,"vw":4.758062},{"c":4.84,"h":4.99,"l":4.82,"n":7852,"o":4.84,"t":"2026-04-17T04:00:00Z","v":877563,"vw":4.898595},{"c":4.87,"h":4.89,"l":4.79,"n":5811,"o":4.81,"t":"2026-04-20T04:00:00Z","v":422628,"vw":4.847542},{"c":4.74,"h":4.95,"l":4.71,"n":6021,"o":4.87,"t":"2026-04-21T04:00:00Z","v":573539,"vw":4.805524},{"c":5.02,"h":5.05,"l":4.774,"n":7347,"o":4.81,"t":"2026-04-22T04:00:00Z","v":930053,"vw":4.955802},{"c":4.73,"h":5.04,"l":4.71,"n":8644,"o":4.95,"t":"2026-04-23T04:00:00Z","v":773340,"vw":4.816714},{"c":4.93,"h":4.96,"l":4.73,"n":6555,"o":4.74,"t":"2026-04-24T04:00:00Z","v":489410,"vw":4.880347},{"c":4.96,"h":5.06,"l":4.9,"n":7308,"o":4.95,"t":"2026-04-27T04:00:00Z","v":698513,"vw":4.977762},{"c":4.84,"h":5.01,"l":4.815,"n":6759,"o":4.97,"t":"2026-04-28T04:00:00Z","v":574898,"vw":4.901512},{"c":4.76,"h":4.8851,"l":4.685,"n":6812,"o":4.85,"t":"2026-04-29T04:00:00Z","v":612248,"vw":4.756079},{"c":4.73,"h":4.825,"l":4.68,"n":6197,"o":4.78,"t":"2026-04-30T04:00:00Z","v":925463,"vw":4.729427},{"c":4.85,"h":4.88,"l":4.71,"n":5927,"o":4.74,"t":"2026-05-01T04:00:00Z","v":425919,"vw":4.836285},{"c":4.93,"h":5.1214,"l":4.89,"n":9586,"o":4.89,"t":"2026-05-04T04:00:00Z","v":833285,"vw":4.973758},{"c":4.82,"h":4.9994,"l":4.75,"n":8930,"o":4.93,"t":"2026-05-05T04:00:00Z","v":811265,"vw":4.831654},{"c":4.97,"h":5.07,"l":4.82,"n":10642,"o":4.9,"t":"2026-05-06T04:00:00Z","v":1280185,"vw":4.991068},{"c":4.19,"h":4.3876,"l":4.038,"n":13127,"o":4.36,"t":"2026-05-07T04:00:00Z","v":2207902,"vw":4.207391},{"c":4.17,"h":4.258,"l":4.04,"n":11416,"o":4.23,"t":"2026-05-08T04:00:00Z","v":1787494,"vw":4.155649},{"c":3.98,"h":4.225,"l":3.935,"n":12154,"o":4.1,"t":"2026-05-11T04:00:00Z","v":1951818,"vw":4.045489},{"c":3.85,"h":4.07,"l":3.76,"n":8571,"o":3.93,"t":"2026-05-12T04:00:00Z","v":1211379,"vw":3.84768},{"c":3.76,"h":3.87,"l":3.71,"n":10772,"o":3.81,"t":"2026-05-13T04:00:00Z","v":1253832,"vw":3.764273},{"c":3.8,"h":3.835,"l":3.715,"n":7540,"o":3.78,"t":"2026-05-14T04:00:00Z","v":815794,"vw":3.783071},{"c":3.65,"h":3.79,"l":3.6,"n":10467,"o":3.74,"t":"2026-05-15T04:00:00Z","v":1403758,"vw":3.667558},{"c":3.7,"h":3.825,"l":3.64,"n":8541,"o":3.64,"t":"2026-05-18T04:00:00Z","v":815475,"vw":3.741016},{"c":3.67,"h":3.785,"l":3.65,"n":8634,"o":3.7,"t":"2026-05-19T04:00:00Z","v":658689,"vw":3.703215},{"c":3.75,"h":3.83,"l":3.565,"n":7515,"o":3.66,"t":"2026-05-20T04:00:00Z","v":812349,"vw":3.732705},{"c":3.79,"h":3.82,"l":3.69,"n":11232,"o":3.75,"t":"2026-05-21T04:00:00Z","v":927200,"vw":3.771398},{"c":3.66,"h":3.83,"l":3.66,"n":7090,"o":3.82,"t":"2026-05-22T04:00:00Z","v":730593,"vw":3.731227},{"c":3.86,"h":4.04,"l":3.69,"n":11609,"o":3.7,"t":"2026-05-26T04:00:00Z","v":1398364,"vw":3.865497},{"c":3.83,"h":4.03,"l":3.815,"n":10627,"o":3.88,"t":"2026-05-27T04:00:00Z","v":1118287,"vw":3.903333},{"c":3.84,"h":3.96,"l":3.81,"n":7876,"o":3.85,"t":"2026-05-28T04:00:00Z","v":714617,"vw":3.899498},{"c":3.86,"h":3.94,"l":3.8,"n":13616,"o":3.85,"t":"2026-05-29T04:00:00Z","v":1910303,"vw":3.859945},{"c":3.61,"h":3.875,"l":3.605,"n":8984,"o":3.85,"t":"2026-06-01T04:00:00Z","v":973607,"vw":3.674248},{"c":3.54,"h":3.62,"l":3.5,"n":8128,"o":3.61,"t":"2026-06-02T04:00:00Z","v":813714,"vw":3.533648},{"c":3.44,"h":3.535,"l":3.41,"n":6838,"o":3.5,"t":"2026-06-03T04:00:00Z","v":634843,"vw":3.456287},{"c":3.5,"h":3.53,"l":3.42,"n":6228,"o":3.42,"t":"2026-06-04T04:00:00Z","v":581161,"vw":3.487397},{"c":3.45,"h":3.57,"l":3.4,"n":8231,"o":3.49,"t":"2026-06-05T04:00:00Z","v":771527,"vw":3.457068},{"c":3.37,"h":3.608,"l":3.35,"n":6120,"o":3.608,"t":"2026-06-08T04:00:00Z","v":567447,"vw":3.393442},{"c":3.51,"h":3.53,"l":3.37,"n":7404,"o":3.37,"t":"2026-06-09T04:00:00Z","v":784357,"vw":3.46781},{"c":3.47,"h":3.58,"l":3.455,"n":5943,"o":3.5,"t":"2026-06-10T04:00:00Z","v":550207,"vw":3.510775},{"c":3.43,"h":3.5,"l":3.38,"n":5873,"o":3.48,"t":"2026-06-11T04:00:00Z","v":522445,"vw":3.421791},{"c":3.45,"h":3.51,"l":3.43,"n":5631,"o":3.44,"t":"2026-06-12T04:00:00Z","v":485713,"vw":3.463434},{"c":3.52,"h":3.575,"l":3.46,"n":6831,"o":3.484,"t":"2026-06-15T04:00:00Z","v":556706,"vw":3.501358},{"c":3.43,"h":3.54,"l":3.365,"n":6442,"o":3.51,"t":"2026-06-16T04:00:00Z","v":571601,"vw":3.421331},{"c":3.37,"h":3.515,"l":3.355,"n":6380,"o":3.42,"t":"2026-06-17T04:00:00Z","v":489670,"vw":3.426084},{"c":3.5,"h":3.53,"l":3.4,"n":7030,"o":3.42,"t":"2026-06-18T04:00:00Z","v":952875,"vw":3.479603},{"c":3.41,"h":3.547,"l":3.4,"n":6231,"o":3.51,"t":"2026-06-22T04:00:00Z","v":529690,"vw":3.452244},{"c":3.38,"h":3.445,"l":3.365,"n":4743,"o":3.37,"t":"2026-06-23T04:00:00Z","v":429621,"vw":3.389733},{"c":3.45,"h":3.565,"l":3.38,"n":6040,"o":3.39,"t":"2026-06-24T04:00:00Z","v":564827,"vw":3.473134},{"c":3.31,"h":3.485,"l":3.29,"n":8613,"o":3.46,"t":"2026-06-25T04:00:00Z","v":812553,"vw":3.340133},{"c":3.42,"h":3.43,"l":3.31,"n":9469,"o":3.31,"t":"2026-06-26T04:00:00Z","v":2372871,"vw":3.396535},{"c":3.3,"h":3.425,"l":3.27,"n":5887,"o":3.41,"t":"2026-06-29T04:00:00Z","v":703503,"vw":3.325973},{"c":3.19,"h":3.28,"l":3.175,"n":5115,"o":3.28,"t":"2026-06-30T04:00:00Z","v":528434,"vw":3.211276},{"c":3.33,"h":3.355,"l":3.23,"n":7784,"o":3.24,"t":"2026-07-01T04:00:00Z","v":555655,"vw":3.305342},{"c":3.43,"h":3.445,"l":3.35,"n":5077,"o":3.35,"t":"2026-07-02T04:00:00Z","v":464723,"vw":3.411412},{"c":3.5,"h":3.525,"l":3.335,"n":7034,"o":3.44,"t":"2026-07-06T04:00:00Z","v":608425,"vw":3.451495},{"c":3.45,"h":3.64,"l":3.45,"n":8130,"o":3.53,"t":"2026-07-07T04:00:00Z","v":818474,"vw":3.534833},{"c":3.37,"h":3.505,"l":3.33,"n":8287,"o":3.43,"t":"2026-07-08T04:00:00Z","v":1005343,"vw":3.3954},{"c":3.49,"h":3.49,"l":3.33,"n":6472,"o":3.37,"t":"2026-07-09T04:00:00Z","v":646011,"vw":3.430912},{"c":3.39,"h":3.51,"l":3.39,"n":5696,"o":3.48,"t":"2026-07-10T04:00:00Z","v":400295,"vw":3.421045},{"c":3.47,"h":3.54,"l":3.355,"n":9210,"o":3.49,"t":"2026-07-13T04:00:00Z","v":1106013,"vw":3.461304},{"c":3.29,"h":3.48,"l":3.28,"n":7342,"o":3.47,"t":"2026-07-14T04:00:00Z","v":861939,"vw":3.324126},{"c":3.47,"h":3.53,"l":3.28,"n":8573,"o":3.28,"t":"2026-07-15T04:00:00Z","v":948681,"vw":3.473139},{"c":3.4,"h":3.53,"l":3.385,"n":6936,"o":3.45,"t":"2026-07-16T04:00:00Z","v":790155,"vw":3.434862},{"c":3.28,"h":3.41,"l":3.26,"n":5682,"o":3.4,"t":"2026-07-17T04:00:00Z","v":582319,"vw":3.320452},{"c":3.37,"h":3.375,"l":3.255,"n":6562,"o":3.31,"t":"2026-07-20T04:00:00Z","v":591338,"vw":3.346763},{"c":3.49,"h":3.5,"l":3.33,"n":8081,"o":3.33,"t":"2026-07-21T04:00:00Z","v":619796,"vw":3.427114},{"c":3.395,"h":3.5,"l":3.365,"n":6774,"o":3.45,"t":"2026-07-22T04:00:00Z","v":783416,"vw":3.400909},{"c":3.19,"h":3.355,"l":3.165,"n":7524,"o":3.34,"t":"2026-07-23T04:00:00Z","v":837015,"vw":3.210717},{"c":3.21,"h":3.22,"l":3.12,"n":5053,"o":3.2,"t":"2026-07-24T04:00:00Z","v":462834,"vw":3.181365},{"c":3.23,"h":3.31,"l":3.2,"n":5970,"o":3.25,"t":"2026-07-27T04:00:00Z","v":413058,"vw":3.238883},{"c":3.29,"h":3.315,"l":3.22,"n":6037,"o":3.24,"t":"2026-07-28T04:00:00Z","v":518256,"vw":3.265005},{"c":3.22,"h":3.28,"l":3.115,"n":8288,"o":3.27,"t":"2026-07-29T04:00:00Z","v":811913,"vw":3.19146},{"c":3.32,"h":3.335,"l":3.195,"n":5061,"o":3.2,"t":"2026-07-30T04:00:00Z","v":575210,"vw":3.259748},{"c":3.4,"h":3.41,"l":3.2101,"n":7494,"o":3.32,"t":"2026-07-31T04:00:00Z","v":648562,"vw":3.319612},{"c":3.53,"h":3.58,"l":3.43,"n":8825,"o":3.5,"t":"2026-08-03T04:00:00Z","v":1263741,"vw":3.489694},{"c":3.47,"h":3.625,"l":3.46,"n":8710,"o":3.51,"t":"2026-08-04T04:00:00Z","v":1028752,"vw":3.555354},{"c":2.96,"h":3.21,"l":2.87,"n":15101,"o":3.11,"t":"2026-08-05T04:00:00Z","v":1826365,"vw":3.039003},{"c":3.04,"h":3.04,"l":2.92,"n":5860,"o":3,"t":"2026-08-06T04:00:00Z","v":702974,"vw":2.994987},{"c":3.12,"h":3.13,"l":2.95,"n":7330,"o":3.07,"t":"2026-08-07T04:00:00Z","v":889250,"vw":3.033732},{"c":3.05,"h":3.1,"l":2.98,"n":9530,"o":3.1,"t":"2026-08-10T04:00:00Z","v":754050,"vw":3.02643},{"c":3.08,"h":3.095,"l":2.99,"n":6764,"o":3.05,"t":"2026-08-11T04:00:00Z","v":555091,"vw":3.051959},{"c":3.06,"h":3.105,"l":3.04,"n":3948,"o":3.1,"t":"2026-08-12T04:00:00Z","v":394605,"vw":3.070042},{"c":3.05,"h":3.1091,"l":3.01,"n":3982,"o":3.08,"t":"2026-08-13T04:00:00Z","v":344489,"vw":3.052273},{"c":3.02,"h":3.06,"l":2.99,"n":3696,"o":3.05,"t":"2026-08-14T04:00:00Z","v":390891,"vw":3.022724},{"c":3.04,"h":3.05,"l":2.955,"n":4318,"o":3.02,"t":"2026-08-17T04:00:00Z","v":621846,"vw":3.000201},{"c":3.06,"h":3.06,"l":3,"n":4841,"o":3.03,"t":"2026-08-18T04:00:00Z","v":517434,"vw":3.035869},{"c":3.17,"h":3.26,"l":3.06,"n":5480,"o":3.06,"t":"2026-08-19T04:00:00Z","v":805988,"vw":3.186457},{"c":3.15,"h":3.18,"l":3.0813,"n":4882,"o":3.17,"t":"2026-08-20T04:00:00Z","v":431913,"vw":3.136568},{"c":3.21,"h":3.235,"l":3.14,"n":3455,"o":3.17,"t":"2026-08-21T04:00:00Z","v":370135,"vw":3.200269},{"c":3.21,"h":3.28,"l":3.19,"n":4790,"o":3.21,"t":"2026-08-24T04:00:00Z","v":415770,"vw":3.226403},{"c":3.27,"h":3.275,"l":3.175,"n":3027,"o":3.2,"t":"2026-08-25T04:00:00Z","v":242953,"vw":3.23281},{"c":3.3,"h":3.32,"l":3.22,"n":4265,"o":3.27,"t":"2026-08-26T04:00:00Z","v":388284,"vw":3.292471},{"c":3.21,"h":3.335,"l":3.18,"n":4406,"o":3.305,"t":"2026-08-27T04:00:00Z","v":464739,"vw":3.235816},{"c":3.29,"h":3.3025,"l":3.2,"n":4330,"o":3.22,"t":"2026-08-28T04:00:00Z","v":498308,"vw":3.263472},{"c":3.13,"h":3.275,"l":3.12,"n":5388,"o":3.27,"t":"2026-08-31T04:00:00Z","v":477608,"vw":3.174315},{"c":3.13,"h":3.15,"l":3.0803,"n":3896,"o":3.11,"t":"2026-09-01T04:00:00Z","v":283006,"vw":3.118186},{"c":3.17,"h":3.21,"l":3.12,"n":3284,"o":3.13,"t":"2026-09-02T04:00:00Z","v":308582,"vw":3.173407},{"c":3.11,"h":3.235,"l":3.1,"n":3480,"o":3.19,"t":"2026-09-03T04:00:00Z","v":242254,"vw":3.128283},{"c":3.17,"h":3.17,"l":3.07,"n":3237,"o":3.1,"t":"2026-09-04T04:00:00Z","v":256807,"vw":3.133946},{"c":3.1,"h":3.18,"l":3.1,"n":4576,"o":3.16,"t":"2026-09-08T04:00:00Z","v":531848,"vw":3.128724},{"c":3.05,"h":3.105,"l":3.03,"n":3128,"o":3.105,"t":"2026-09-09T04:00:00Z","v":361931,"vw":3.058041},{"c":3.035,"h":3.065,"l":3,"n":3391,"o":3.03,"t":"2026-09-10T04:00:00Z","v":276575,"vw":3.032459},{"c":3.04,"h":3.085,"l":3.01,"n":3210,"o":3.08,"t":"2026-09-11T04:00:00Z","v":321852,"vw":3.044431},{"c":3.04,"h":3.1,"l":3.03,"n":3741,"o":3.035,"t":"2026-09-14T04:00:00Z","v":420765,"vw":3.052082},{"c":3,"h":3.04,"l":2.945,"n":3448,"o":3.04,"t":"2026-09-15T04:00:00Z","v":573558,"vw":2.982096},{"c":3,"h":3.05,"l":2.98,"n":3105,"o":3.01,"t":"2026-09-16T04:00:00Z","v":340242,"vw":3.002777},{"c":2.99,"h":3.035,"l":2.9802,"n":2858,"o":2.99,"t":"2026-09-17T04:00:00Z","v":217308,"vw":3.00656},{"c":2.99,"h":3.025,"l":2.9701,"n":2409,"o":2.99,"t":"2026-09-18T04:00:00Z","v":608953,"vw":2.992741},{"c":3.04,"h":3.04,"l":2.965,"n":3234,"o":2.99,"t":"2026-09-21T04:00:00Z","v":292611,"vw":3.004823},{"c":3.09,"h":3.12,"l":3.0414,"n":3936,"o":3.08,"t":"2026-09-22T04:00:00Z","v":478845,"vw":3.083774},{"c":3,"h":3.09,"l":2.995,"n":3211,"o":3.08,"t":"2026-09-23T04:00:00Z","v":390314,"vw":3.035411},{"c":3.01,"h":3.04,"l":2.98,"n":3296,"o":2.99,"t":"2026-09-24T04:00:00Z","v":382279,"vw":3.012038},{"c":3.05,"h":3.06,"l":2.98,"n":3658,"o":3.02,"t":"2026-09-25T04:00:00Z","v":617206,"vw":3.032779},{"c":2.98,"h":3.07,"l":2.94,"n":3496,"o":3.04,"t":"2026-09-28T04:00:00Z","v":409931,"vw":2.985462},{"c":2.95,"h":3,"l":2.95,"n":2446,"o":3,"t":"2026-09-29T04:00:00Z","v":279151,"vw":2.965185},{"c":2.92,"h":2.98,"l":2.91,"n":3330,"o":2.97,"t":"2026-09-30T04:00:00Z","v":360550,"vw":2.938785},{"c":2.68,"h":2.92,"l":2.67,"n":6611,"o":2.91,"t":"2026-10-01T04:00:00Z","v":1386588,"vw":2.732951},{"c":2.79,"h":2.8,"l":2.61,"n":8774,"o":2.72,"t":"2026-10-02T04:00:00Z","v":1569830,"vw":2.689483},{"c":2.68,"h":2.79,"l":2.665,"n":5175,"o":2.79,"t":"2026-10-05T04:00:00Z","v":865153,"vw":2.70402},{"c":2.69,"h":2.705,"l":2.66,"n":3804,"o":2.67,"t":"2026-10-06T04:00:00Z","v":373395,"vw":2.685828},{"c":2.72,"h":2.755,"l":2.65,"n":3968,"o":2.67,"t":"2026-10-07T04:00:00Z","v":361104,"vw":2.720818},{"c":2.66,"h":2.71,"l":2.61,"n":3970,"o":2.71,"t":"2026-10-08T04:00:00Z","v":635198,"vw":2.647803},{"c":2.69,"h":2.71,"l":2.665,"n":2229,"o":2.68,"t":"2026-10-09T04:00:00Z","v":268132,"vw":2.684282},{"c":2.63,"h":2.68,"l":2.6,"n":2928,"o":2.67,"t":"2026-10-12T04:00:00Z","v":410109,"vw":2.632945},{"c":2.58,"h":2.64,"l":2.55,"n":3061,"o":2.63,"t":"2026-10-13T04:00:00Z","v":636475,"vw":2.585289},{"c":2.53,"h":2.59,"l":2.51,"n":3096,"o":2.55,"t":"2026-10-14T04:00:00Z","v":522868,"vw":2.540066},{"c":2.58,"h":2.6,"l":2.53,"n":3404,"o":2.545,"t":"2026-10-15T04:00:00Z","v":446345,"vw":2.579324},{"c":2.49,"h":2.5888,"l":2.46,"n":3980,"o":2.58,"t":"2026-10-16T04:00:00Z","v":556120,"vw":2.514407},{"c":2.5,"h":2.52,"l":2.435,"n":3458,"o":2.49,"t":"2026-10-19T04:00:00Z","v":508794,"vw":2.485389},{"c":2.51,"h":2.535,"l":2.48,"n":3715,"o":2.5,"t":"2026-10-20T04:00:00Z","v":518627,"vw":2.501912},{"c":2.47,"h":2.52,"l":2.425,"n":5029,"o":2.52,"t":"2026-10-21T04:00:00Z","v":652267,"vw":2.45692},{"c":2.52,"h":2.525,"l":2.46,"n":5272,"o":2.46,"t":"2026-10-22T04:00:00Z","v":498968,"vw":2.506495}],"volatilityBars":[{"c":2.99,"h":2.995,"l":2.99,"n":5,"o":2.99,"t":"2026-09-21T08:15:00Z","v":5300,"vw":2.990284},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T08:30:00Z","v":664,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T09:00:00Z","v":250,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T09:45:00Z","v":444,"vw":2.99},{"c":3.0283,"h":3.03,"l":3.0283,"n":4,"o":3.03,"t":"2026-09-21T10:15:00Z","v":3000,"vw":3.028357},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-21T11:00:00Z","v":300,"vw":3.03},{"c":2.96,"h":2.98,"l":2.96,"n":21,"o":2.96,"t":"2026-09-21T12:30:00Z","v":4593,"vw":2.963117},{"c":2.985,"h":3,"l":2.985,"n":91,"o":2.99,"t":"2026-09-21T13:30:00Z","v":8030,"vw":2.989837},{"c":2.985,"h":2.99,"l":2.9809,"n":46,"o":2.985,"t":"2026-09-21T13:45:00Z","v":4890,"vw":2.986691},{"c":2.97,"h":2.985,"l":2.97,"n":47,"o":2.985,"t":"2026-09-21T14:00:00Z","v":7016,"vw":2.97992},{"c":2.985,"h":2.985,"l":2.965,"n":109,"o":2.975,"t":"2026-09-21T14:15:00Z","v":9102,"vw":2.977572},{"c":2.991,"h":2.995,"l":2.97,"n":45,"o":2.98,"t":"2026-09-21T14:30:00Z","v":2940,"vw":2.984231},{"c":2.985,"h":3.005,"l":2.985,"n":155,"o":2.9992,"t":"2026-09-21T14:45:00Z","v":22782,"vw":2.99161},{"c":2.99,"h":2.99,"l":2.98,"n":37,"o":2.985,"t":"2026-09-21T15:00:00Z","v":3544,"vw":2.987402},{"c":2.98,"h":2.995,"l":2.98,"n":67,"o":2.99,"t":"2026-09-21T15:15:00Z","v":4391,"vw":2.988965},{"c":2.985,"h":2.99,"l":2.975,"n":125,"o":2.98,"t":"2026-09-21T15:30:00Z","v":20447,"vw":2.981471},{"c":2.985,"h":2.99,"l":2.975,"n":82,"o":2.985,"t":"2026-09-21T15:45:00Z","v":9925,"vw":2.981574},{"c":2.985,"h":2.985,"l":2.975,"n":102,"o":2.975,"t":"2026-09-21T16:00:00Z","v":6593,"vw":2.979916},{"c":2.995,"h":3,"l":2.985,"n":85,"o":2.985,"t":"2026-09-21T16:15:00Z","v":5690,"vw":2.989693},{"c":2.995,"h":2.995,"l":2.99,"n":15,"o":2.99,"t":"2026-09-21T16:30:00Z","v":670,"vw":2.992587},{"c":2.98,"h":2.99,"l":2.98,"n":54,"o":2.99,"t":"2026-09-21T16:45:00Z","v":3718,"vw":2.986338},{"c":2.985,"h":2.99,"l":2.9801,"n":100,"o":2.9886,"t":"2026-09-21T17:00:00Z","v":7142,"vw":2.989116},{"c":2.985,"h":2.99,"l":2.985,"n":20,"o":2.985,"t":"2026-09-21T17:15:00Z","v":737,"vw":2.986},{"c":2.985,"h":2.99,"l":2.98,"n":20,"o":2.98,"t":"2026-09-21T17:30:00Z","v":1561,"vw":2.984542},{"c":2.985,"h":2.99,"l":2.985,"n":31,"o":2.9892,"t":"2026-09-21T17:45:00Z","v":2081,"vw":2.986798},{"c":3,"h":3,"l":2.985,"n":127,"o":2.99,"t":"2026-09-21T18:00:00Z","v":14613,"vw":2.989895},{"c":3,"h":3,"l":2.9901,"n":56,"o":2.9901,"t":"2026-09-21T18:15:00Z","v":3641,"vw":2.996088},{"c":3.025,"h":3.03,"l":2.995,"n":181,"o":2.995,"t":"2026-09-21T18:30:00Z","v":29725,"vw":3.007979},{"c":3.03,"h":3.03,"l":3.015,"n":102,"o":3.03,"t":"2026-09-21T18:45:00Z","v":14061,"vw":3.020372},{"c":3.02,"h":3.03,"l":3.015,"n":70,"o":3.03,"t":"2026-09-21T19:00:00Z","v":7789,"vw":3.018319},{"c":3.03,"h":3.03,"l":3.015,"n":86,"o":3.02,"t":"2026-09-21T19:15:00Z","v":10018,"vw":3.021003},{"c":3.04,"h":3.04,"l":3.025,"n":171,"o":3.03,"t":"2026-09-21T19:30:00Z","v":8418,"vw":3.033138},{"c":3.035,"h":3.04,"l":3.03,"n":524,"o":3.035,"t":"2026-09-21T19:45:00Z","v":27047,"vw":3.034345},{"c":3.04,"h":3.04,"l":3.04,"n":8,"o":3.04,"t":"2026-09-21T20:00:00Z","v":31013,"vw":3.04},{"c":3.0493,"h":3.0493,"l":3.0493,"n":1,"o":3.0493,"t":"2026-09-21T21:15:00Z","v":100,"vw":3.0493},{"c":3.046,"h":3.046,"l":3.046,"n":1,"o":3.046,"t":"2026-09-21T21:45:00Z","v":660,"vw":3.046},{"c":3.0308,"h":3.0308,"l":3.0308,"n":1,"o":3.0308,"t":"2026-09-21T22:15:00Z","v":470,"vw":3.0308},{"c":3.0741,"h":3.0741,"l":3.0741,"n":1,"o":3.0741,"t":"2026-09-22T13:00:00Z","v":100,"vw":3.0741},{"c":3.06,"h":3.08,"l":3.0535,"n":61,"o":3.07,"t":"2026-09-22T13:30:00Z","v":10267,"vw":3.067016},{"c":3.0849,"h":3.0894,"l":3.05,"n":129,"o":3.05,"t":"2026-09-22T13:45:00Z","v":17485,"vw":3.066637},{"c":3.065,"h":3.085,"l":3.0609,"n":107,"o":3.08,"t":"2026-09-22T14:00:00Z","v":9337,"vw":3.076194},{"c":3.055,"h":3.07,"l":3.055,"n":75,"o":3.0601,"t":"2026-09-22T14:15:00Z","v":8828,"vw":3.060942},{"c":3.055,"h":3.065,"l":3.055,"n":117,"o":3.06,"t":"2026-09-22T14:30:00Z","v":13357,"vw":3.059965},{"c":3.045,"h":3.05,"l":3.0414,"n":38,"o":3.05,"t":"2026-09-22T14:45:00Z","v":4607,"vw":3.043855},{"c":3.045,"h":3.05,"l":3.045,"n":34,"o":3.05,"t":"2026-09-22T15:00:00Z","v":1799,"vw":3.048909},{"c":3.07,"h":3.07,"l":3.045,"n":68,"o":3.045,"t":"2026-09-22T15:15:00Z","v":5414,"vw":3.058871},{"c":3.055,"h":3.06,"l":3.055,"n":42,"o":3.06,"t":"2026-09-22T15:30:00Z","v":2879,"vw":3.058841},{"c":3.065,"h":3.07,"l":3.055,"n":62,"o":3.055,"t":"2026-09-22T15:45:00Z","v":4168,"vw":3.063169},{"c":3.065,"h":3.0661,"l":3.06,"n":90,"o":3.065,"t":"2026-09-22T16:00:00Z","v":6347,"vw":3.064975},{"c":3.065,"h":3.07,"l":3.065,"n":44,"o":3.065,"t":"2026-09-22T16:15:00Z","v":2830,"vw":3.06537},{"c":3.06,"h":3.07,"l":3.06,"n":69,"o":3.065,"t":"2026-09-22T16:30:00Z","v":5722,"vw":3.064068},{"c":3.065,"h":3.065,"l":3.055,"n":76,"o":3.055,"t":"2026-09-22T16:45:00Z","v":8449,"vw":3.059623},{"c":3.065,"h":3.065,"l":3.06,"n":41,"o":3.065,"t":"2026-09-22T17:00:00Z","v":2548,"vw":3.064776},{"c":3.065,"h":3.065,"l":3.06,"n":45,"o":3.065,"t":"2026-09-22T17:15:00Z","v":3877,"vw":3.063854},{"c":3.065,"h":3.065,"l":3.065,"n":36,"o":3.065,"t":"2026-09-22T17:30:00Z","v":1836,"vw":3.065},{"c":3.0991,"h":3.1,"l":3.06,"n":254,"o":3.065,"t":"2026-09-22T17:45:00Z","v":50086,"vw":3.077851},{"c":3.0991,"h":3.1,"l":3.095,"n":81,"o":3.095,"t":"2026-09-22T18:00:00Z","v":4854,"vw":3.097949},{"c":3.085,"h":3.1,"l":3.085,"n":69,"o":3.09,"t":"2026-09-22T18:15:00Z","v":6675,"vw":3.090322},{"c":3.085,"h":3.09,"l":3.085,"n":16,"o":3.09,"t":"2026-09-22T18:30:00Z","v":1063,"vw":3.086111},{"c":3.085,"h":3.09,"l":3.08,"n":73,"o":3.0853,"t":"2026-09-22T18:45:00Z","v":3271,"vw":3.085152},{"c":3.105,"h":3.11,"l":3.08,"n":149,"o":3.08,"t":"2026-09-22T19:00:00Z","v":34925,"vw":3.093372},{"c":3.12,"h":3.12,"l":3.105,"n":146,"o":3.1099,"t":"2026-09-22T19:15:00Z","v":10240,"vw":3.112142},{"c":3.105,"h":3.12,"l":3.09,"n":287,"o":3.11,"t":"2026-09-22T19:30:00Z","v":53710,"vw":3.099245},{"c":3.09,"h":3.11,"l":3.08,"n":892,"o":3.105,"t":"2026-09-22T19:45:00Z","v":61085,"vw":3.093903},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-09-22T20:00:00Z","v":76783,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-22T23:30:00Z","v":2000,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-23T08:15:00Z","v":313,"vw":3.08},{"c":3.07,"h":3.08,"l":3.07,"n":136,"o":3.08,"t":"2026-09-23T13:30:00Z","v":14843,"vw":3.075983},{"c":3.055,"h":3.07,"l":3.0505,"n":48,"o":3.06,"t":"2026-09-23T13:45:00Z","v":19138,"vw":3.06038},{"c":3.07,"h":3.07,"l":3.045,"n":105,"o":3.05,"t":"2026-09-23T14:00:00Z","v":21794,"vw":3.054156},{"c":3.09,"h":3.09,"l":3.07,"n":82,"o":3.08,"t":"2026-09-23T14:15:00Z","v":9530,"vw":3.083044},{"c":3.075,"h":3.09,"l":3.075,"n":77,"o":3.088,"t":"2026-09-23T14:30:00Z","v":9899,"vw":3.082923},{"c":3.075,"h":3.075,"l":3.065,"n":49,"o":3.075,"t":"2026-09-23T14:45:00Z","v":15181,"vw":3.067933},{"c":3.075,"h":3.08,"l":3.07,"n":7,"o":3.07,"t":"2026-09-23T15:00:00Z","v":501,"vw":3.07375},{"c":3.07,"h":3.075,"l":3.07,"n":53,"o":3.075,"t":"2026-09-23T15:15:00Z","v":2060,"vw":3.071394},{"c":3.07,"h":3.07,"l":3.06,"n":10,"o":3.0601,"t":"2026-09-23T15:30:00Z","v":3922,"vw":3.064406},{"c":3.0601,"h":3.065,"l":3.06,"n":42,"o":3.06,"t":"2026-09-23T15:45:00Z","v":976,"vw":3.06176},{"c":3.065,"h":3.07,"l":3.065,"n":66,"o":3.065,"t":"2026-09-23T16:00:00Z","v":6609,"vw":3.069568},{"c":3.07,"h":3.07,"l":3.06,"n":59,"o":3.065,"t":"2026-09-23T16:15:00Z","v":9201,"vw":3.067353},{"c":3.08,"h":3.09,"l":3.065,"n":155,"o":3.065,"t":"2026-09-23T16:30:00Z","v":13402,"vw":3.080465},{"c":3.07,"h":3.08,"l":3.07,"n":20,"o":3.075,"t":"2026-09-23T16:45:00Z","v":738,"vw":3.074475},{"c":3.05,"h":3.08,"l":3.05,"n":65,"o":3.08,"t":"2026-09-23T17:00:00Z","v":7825,"vw":3.060193},{"c":3.05,"h":3.055,"l":3.05,"n":36,"o":3.05,"t":"2026-09-23T17:15:00Z","v":7585,"vw":3.05271},{"c":3.05,"h":3.0516,"l":3.04,"n":95,"o":3.05,"t":"2026-09-23T17:30:00Z","v":16201,"vw":3.04707},{"c":3.045,"h":3.045,"l":3.04,"n":58,"o":3.045,"t":"2026-09-23T17:45:00Z","v":4248,"vw":3.044559},{"c":3.045,"h":3.045,"l":3.04,"n":35,"o":3.045,"t":"2026-09-23T18:00:00Z","v":1881,"vw":3.043379},{"c":3.04,"h":3.045,"l":3.04,"n":38,"o":3.04,"t":"2026-09-23T18:15:00Z","v":3391,"vw":3.040422},{"c":3.0409,"h":3.0409,"l":3.04,"n":9,"o":3.04,"t":"2026-09-23T18:30:00Z","v":921,"vw":3.040446},{"c":3.04,"h":3.05,"l":3.04,"n":41,"o":3.04,"t":"2026-09-23T18:45:00Z","v":1897,"vw":3.042577},{"c":3.04,"h":3.045,"l":3.04,"n":37,"o":3.04,"t":"2026-09-23T19:00:00Z","v":1935,"vw":3.041974},{"c":3.05,"h":3.05,"l":3.035,"n":101,"o":3.04,"t":"2026-09-23T19:15:00Z","v":13954,"vw":3.040021},{"c":3.02,"h":3.05,"l":3.02,"n":67,"o":3.05,"t":"2026-09-23T19:30:00Z","v":10384,"vw":3.033975},{"c":3.01,"h":3.03,"l":2.995,"n":888,"o":3.02,"t":"2026-09-23T19:45:00Z","v":110262,"vw":3.014987},{"c":2.99,"h":3,"l":2.99,"n":10,"o":3,"t":"2026-09-23T20:00:00Z","v":70360,"vw":2.999978},{"c":2.994,"h":3.03,"l":2.99,"n":210,"o":2.99,"t":"2026-09-24T13:30:00Z","v":16395,"vw":3.009942},{"c":2.994,"h":3,"l":2.994,"n":43,"o":2.994,"t":"2026-09-24T13:45:00Z","v":3446,"vw":2.994518},{"c":3.02,"h":3.02,"l":2.994,"n":165,"o":2.995,"t":"2026-09-24T14:00:00Z","v":14799,"vw":3.00798},{"c":3.02,"h":3.026,"l":3.01,"n":77,"o":3.02,"t":"2026-09-24T14:15:00Z","v":17999,"vw":3.019053},{"c":3.02,"h":3.025,"l":3.015,"n":69,"o":3.02,"t":"2026-09-24T14:30:00Z","v":5833,"vw":3.019758},{"c":3.01,"h":3.025,"l":3.01,"n":104,"o":3.01,"t":"2026-09-24T14:45:00Z","v":13307,"vw":3.020225},{"c":3.01,"h":3.02,"l":3.0099,"n":42,"o":3.02,"t":"2026-09-24T15:00:00Z","v":2743,"vw":3.010502},{"c":3.01,"h":3.01,"l":3.005,"n":6,"o":3.005,"t":"2026-09-24T15:15:00Z","v":3237,"vw":3.009839},{"c":3.01,"h":3.015,"l":3,"n":189,"o":3.0032,"t":"2026-09-24T15:30:00Z","v":19319,"vw":3.005512},{"c":3.005,"h":3.02,"l":3.005,"n":124,"o":3.02,"t":"2026-09-24T15:45:00Z","v":24263,"vw":3.011454},{"c":3.01,"h":3.01,"l":3.0029,"n":33,"o":3.01,"t":"2026-09-24T16:00:00Z","v":2807,"vw":3.006313},{"c":3.03,"h":3.03,"l":3.01,"n":189,"o":3.01,"t":"2026-09-24T16:15:00Z","v":24265,"vw":3.024252},{"c":3.03,"h":3.03,"l":3.0201,"n":68,"o":3.03,"t":"2026-09-24T16:30:00Z","v":5816,"vw":3.027074},{"c":3.03,"h":3.03,"l":3.025,"n":12,"o":3.025,"t":"2026-09-24T16:45:00Z","v":3737,"vw":3.025475},{"c":3.0209,"h":3.03,"l":3.02,"n":41,"o":3.03,"t":"2026-09-24T17:00:00Z","v":2384,"vw":3.025189},{"c":3.005,"h":3.025,"l":3,"n":104,"o":3.025,"t":"2026-09-24T17:15:00Z","v":14296,"vw":3.013862},{"c":2.9809,"h":3.005,"l":2.98,"n":70,"o":3,"t":"2026-09-24T17:30:00Z","v":7291,"vw":2.995829},{"c":2.985,"h":2.99,"l":2.98,"n":22,"o":2.99,"t":"2026-09-24T17:45:00Z","v":3889,"vw":2.986528},{"c":2.9999,"h":3,"l":2.98,"n":110,"o":2.985,"t":"2026-09-24T18:00:00Z","v":14846,"vw":2.987461},{"c":3,"h":3,"l":2.995,"n":94,"o":3,"t":"2026-09-24T18:15:00Z","v":10900,"vw":2.999639},{"c":3.04,"h":3.04,"l":2.995,"n":272,"o":3,"t":"2026-09-24T18:30:00Z","v":26685,"vw":3.012084},{"c":3.04,"h":3.04,"l":3.025,"n":81,"o":3.03,"t":"2026-09-24T18:45:00Z","v":8275,"vw":3.030954},{"c":3.035,"h":3.04,"l":3.03,"n":56,"o":3.035,"t":"2026-09-24T19:00:00Z","v":5777,"vw":3.036927},{"c":3.015,"h":3.0386,"l":3.01,"n":80,"o":3.0386,"t":"2026-09-24T19:15:00Z","v":10581,"vw":3.022152},{"c":3.015,"h":3.02,"l":3.01,"n":50,"o":3.01,"t":"2026-09-24T19:30:00Z","v":2960,"vw":3.015566},{"c":3.01,"h":3.02,"l":3.01,"n":452,"o":3.015,"t":"2026-09-24T19:45:00Z","v":44659,"vw":3.012194},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-09-24T20:00:00Z","v":56063,"vw":3.01},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-09-24T22:15:00Z","v":652,"vw":3},{"c":3,"h":3.01,"l":3,"n":6,"o":3.01,"t":"2026-09-25T11:00:00Z","v":2500,"vw":3.007449},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-09-25T11:15:00Z","v":6948,"vw":3.016402},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-25T11:30:00Z","v":100,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":85,"o":3.02,"t":"2026-09-25T13:30:00Z","v":10027,"vw":3.016998},{"c":3.015,"h":3.02,"l":3,"n":140,"o":3,"t":"2026-09-25T13:45:00Z","v":10241,"vw":3.011382},{"c":2.995,"h":3.01,"l":2.99,"n":50,"o":3.01,"t":"2026-09-25T14:00:00Z","v":5014,"vw":3.008646},{"c":2.995,"h":2.998,"l":2.99,"n":17,"o":2.99,"t":"2026-09-25T14:15:00Z","v":5149,"vw":2.994716},{"c":2.99,"h":2.995,"l":2.99,"n":21,"o":2.99,"t":"2026-09-25T14:30:00Z","v":845,"vw":2.991923},{"c":2.9893,"h":2.99,"l":2.98,"n":36,"o":2.99,"t":"2026-09-25T14:45:00Z","v":2248,"vw":2.987731},{"c":2.995,"h":3,"l":2.9812,"n":56,"o":2.9812,"t":"2026-09-25T15:00:00Z","v":10296,"vw":2.994653},{"c":2.995,"h":3,"l":2.995,"n":104,"o":2.995,"t":"2026-09-25T15:15:00Z","v":15860,"vw":2.999534},{"c":2.995,"h":3.01,"l":2.995,"n":171,"o":3,"t":"2026-09-25T15:30:00Z","v":22915,"vw":2.999784},{"c":3.03,"h":3.03,"l":2.995,"n":260,"o":3,"t":"2026-09-25T15:45:00Z","v":100686,"vw":3.005893},{"c":3.035,"h":3.04,"l":3.025,"n":159,"o":3.03,"t":"2026-09-25T16:00:00Z","v":25249,"vw":3.030611},{"c":3.03,"h":3.04,"l":3.03,"n":27,"o":3.035,"t":"2026-09-25T16:15:00Z","v":5821,"vw":3.034184},{"c":3.035,"h":3.04,"l":3.025,"n":107,"o":3.04,"t":"2026-09-25T16:30:00Z","v":15565,"vw":3.030467},{"c":3.04,"h":3.04,"l":3.03,"n":78,"o":3.03,"t":"2026-09-25T16:45:00Z","v":13355,"vw":3.037963},{"c":3.05,"h":3.05,"l":3.04,"n":59,"o":3.04,"t":"2026-09-25T17:00:00Z","v":33066,"vw":3.040185},{"c":3.04,"h":3.05,"l":3.035,"n":102,"o":3.045,"t":"2026-09-25T17:15:00Z","v":17610,"vw":3.040377},{"c":3.04,"h":3.04,"l":3.03,"n":56,"o":3.035,"t":"2026-09-25T17:30:00Z","v":3136,"vw":3.036661},{"c":3.045,"h":3.045,"l":3.035,"n":64,"o":3.035,"t":"2026-09-25T17:45:00Z","v":11507,"vw":3.039977},{"c":3.045,"h":3.05,"l":3.04,"n":55,"o":3.045,"t":"2026-09-25T18:00:00Z","v":5769,"vw":3.044324},{"c":3.04,"h":3.05,"l":3.04,"n":17,"o":3.045,"t":"2026-09-25T18:15:00Z","v":797,"vw":3.044817},{"c":3.045,"h":3.05,"l":3.0401,"n":28,"o":3.0401,"t":"2026-09-25T18:30:00Z","v":3292,"vw":3.04434},{"c":3.05,"h":3.05,"l":3.0408,"n":44,"o":3.045,"t":"2026-09-25T18:45:00Z","v":2152,"vw":3.044115},{"c":3.055,"h":3.06,"l":3.045,"n":223,"o":3.05,"t":"2026-09-25T19:00:00Z","v":79603,"vw":3.052429},{"c":3.06,"h":3.06,"l":3.0508,"n":91,"o":3.06,"t":"2026-09-25T19:15:00Z","v":6121,"vw":3.057072},{"c":3.05,"h":3.06,"l":3.05,"n":261,"o":3.06,"t":"2026-09-25T19:30:00Z","v":37121,"vw":3.052698},{"c":3.05,"h":3.06,"l":3.035,"n":802,"o":3.06,"t":"2026-09-25T19:45:00Z","v":109907,"vw":3.047667},{"c":3.04,"h":3.05,"l":3.04,"n":15,"o":3.05,"t":"2026-09-25T20:00:00Z","v":41227,"vw":3.049964},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-25T22:45:00Z","v":120,"vw":3.01},{"c":3.0496,"h":3.0496,"l":3.0496,"n":1,"o":3.0496,"t":"2026-09-28T13:00:00Z","v":100,"vw":3.0496},{"c":2.984,"h":3.07,"l":2.984,"n":126,"o":3.04,"t":"2026-09-28T13:30:00Z","v":19848,"vw":3.028819},{"c":2.985,"h":2.985,"l":2.984,"n":16,"o":2.984,"t":"2026-09-28T13:45:00Z","v":1005,"vw":2.984736},{"c":3.015,"h":3.02,"l":2.99,"n":170,"o":2.99,"t":"2026-09-28T14:00:00Z","v":19805,"vw":2.999589},{"c":3.015,"h":3.015,"l":3.0101,"n":28,"o":3.015,"t":"2026-09-28T14:15:00Z","v":3266,"vw":3.011687},{"c":3.0091,"h":3.015,"l":3.005,"n":42,"o":3.015,"t":"2026-09-28T14:30:00Z","v":4420,"vw":3.010711},{"c":2.995,"h":3,"l":2.99,"n":32,"o":3,"t":"2026-09-28T14:45:00Z","v":3094,"vw":2.998816},{"c":2.985,"h":2.995,"l":2.98,"n":59,"o":2.99,"t":"2026-09-28T15:00:00Z","v":2978,"vw":2.99022},{"c":2.97,"h":2.985,"l":2.96,"n":130,"o":2.985,"t":"2026-09-28T15:15:00Z","v":33633,"vw":2.972863},{"c":2.965,"h":2.97,"l":2.955,"n":97,"o":2.97,"t":"2026-09-28T15:30:00Z","v":17158,"vw":2.960368},{"c":2.9407,"h":2.96,"l":2.94,"n":136,"o":2.96,"t":"2026-09-28T15:45:00Z","v":19902,"vw":2.953752},{"c":2.945,"h":2.95,"l":2.94,"n":43,"o":2.95,"t":"2026-09-28T16:00:00Z","v":8584,"vw":2.94426},{"c":2.965,"h":2.975,"l":2.945,"n":205,"o":2.95,"t":"2026-09-28T16:15:00Z","v":18420,"vw":2.958037},{"c":2.9897,"h":3,"l":2.96,"n":480,"o":2.96,"t":"2026-09-28T16:30:00Z","v":88191,"vw":2.992},{"c":2.9801,"h":2.995,"l":2.9801,"n":51,"o":2.99,"t":"2026-09-28T16:45:00Z","v":2964,"vw":2.989025},{"c":3.01,"h":3.015,"l":2.99,"n":83,"o":2.99,"t":"2026-09-28T17:00:00Z","v":6347,"vw":3.002934},{"c":3.005,"h":3.01,"l":3,"n":18,"o":3,"t":"2026-09-28T17:15:00Z","v":780,"vw":3.0048},{"c":2.995,"h":3.005,"l":2.995,"n":36,"o":3.005,"t":"2026-09-28T17:30:00Z","v":2359,"vw":2.999724},{"c":2.995,"h":3,"l":2.995,"n":21,"o":2.995,"t":"2026-09-28T17:45:00Z","v":4697,"vw":2.998732},{"c":3,"h":3,"l":2.995,"n":24,"o":2.995,"t":"2026-09-28T18:00:00Z","v":818,"vw":2.996076},{"c":2.995,"h":3,"l":2.995,"n":46,"o":2.995,"t":"2026-09-28T18:15:00Z","v":5570,"vw":2.996348},{"c":3,"h":3.005,"l":2.99,"n":132,"o":3,"t":"2026-09-28T18:30:00Z","v":8618,"vw":2.997991},{"c":3,"h":3.005,"l":2.995,"n":114,"o":2.995,"t":"2026-09-28T18:45:00Z","v":7780,"vw":2.999838},{"c":2.98,"h":2.99,"l":2.975,"n":68,"o":2.99,"t":"2026-09-28T19:00:00Z","v":7056,"vw":2.982842},{"c":2.985,"h":2.985,"l":2.971,"n":57,"o":2.971,"t":"2026-09-28T19:15:00Z","v":4286,"vw":2.978432},{"c":2.97,"h":2.995,"l":2.97,"n":167,"o":2.985,"t":"2026-09-28T19:30:00Z","v":14860,"vw":2.984905},{"c":3,"h":3,"l":2.975,"n":423,"o":2.975,"t":"2026-09-28T19:45:00Z","v":39774,"vw":2.991074},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-09-28T20:00:00Z","v":45198,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":35,"o":2.99,"t":"2026-09-29T08:00:00Z","v":666,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-29T09:15:00Z","v":300,"vw":2.99},{"c":2.95,"h":2.96,"l":2.95,"n":9,"o":2.96,"t":"2026-09-29T13:00:00Z","v":900,"vw":2.955714},{"c":2.985,"h":3,"l":2.96,"n":205,"o":3,"t":"2026-09-29T13:30:00Z","v":22597,"vw":2.9776},{"c":2.9856,"h":2.99,"l":2.98,"n":73,"o":2.985,"t":"2026-09-29T13:45:00Z","v":20254,"vw":2.986541},{"c":2.985,"h":2.995,"l":2.985,"n":41,"o":2.985,"t":"2026-09-29T14:00:00Z","v":4328,"vw":2.989811},{"c":3,"h":3,"l":2.985,"n":63,"o":2.985,"t":"2026-09-29T14:15:00Z","v":2930,"vw":2.992284},{"c":2.985,"h":2.9888,"l":2.98,"n":51,"o":2.9801,"t":"2026-09-29T14:30:00Z","v":8464,"vw":2.980699},{"c":2.985,"h":2.99,"l":2.98,"n":21,"o":2.985,"t":"2026-09-29T14:45:00Z","v":2122,"vw":2.98581},{"c":2.975,"h":2.985,"l":2.97,"n":35,"o":2.985,"t":"2026-09-29T15:00:00Z","v":13823,"vw":2.980098},{"c":2.96,"h":2.975,"l":2.96,"n":45,"o":2.975,"t":"2026-09-29T15:15:00Z","v":2771,"vw":2.971715},{"c":2.965,"h":2.97,"l":2.96,"n":43,"o":2.96,"t":"2026-09-29T15:30:00Z","v":5457,"vw":2.962516},{"c":2.965,"h":2.975,"l":2.965,"n":55,"o":2.965,"t":"2026-09-29T15:45:00Z","v":4877,"vw":2.969845},{"c":2.955,"h":2.96,"l":2.9508,"n":60,"o":2.96,"t":"2026-09-29T16:00:00Z","v":5685,"vw":2.957465},{"c":2.9693,"h":2.9693,"l":2.955,"n":38,"o":2.955,"t":"2026-09-29T16:15:00Z","v":4579,"vw":2.964945},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-09-29T16:30:00Z","v":122,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":8,"o":2.965,"t":"2026-09-29T16:45:00Z","v":257,"vw":2.965},{"c":2.965,"h":2.965,"l":2.9609,"n":11,"o":2.965,"t":"2026-09-29T17:00:00Z","v":919,"vw":2.963463},{"c":2.9591,"h":2.965,"l":2.955,"n":64,"o":2.965,"t":"2026-09-29T17:15:00Z","v":16786,"vw":2.960442},{"c":2.955,"h":2.9592,"l":2.955,"n":49,"o":2.955,"t":"2026-09-29T17:30:00Z","v":5822,"vw":2.955486},{"c":2.95,"h":2.96,"l":2.95,"n":30,"o":2.96,"t":"2026-09-29T17:45:00Z","v":2312,"vw":2.955329},{"c":2.965,"h":2.97,"l":2.96,"n":28,"o":2.96,"t":"2026-09-29T18:00:00Z","v":3922,"vw":2.960813},{"c":2.97,"h":2.97,"l":2.9609,"n":15,"o":2.9609,"t":"2026-09-29T18:15:00Z","v":1522,"vw":2.967242},{"c":2.97,"h":2.97,"l":2.9699,"n":55,"o":2.9699,"t":"2026-09-29T18:30:00Z","v":5794,"vw":2.969996},{"c":2.965,"h":2.9697,"l":2.965,"n":23,"o":2.965,"t":"2026-09-29T18:45:00Z","v":5089,"vw":2.969073},{"c":2.965,"h":2.97,"l":2.9601,"n":41,"o":2.9601,"t":"2026-09-29T19:00:00Z","v":10465,"vw":2.961963},{"c":2.965,"h":2.965,"l":2.9601,"n":22,"o":2.9601,"t":"2026-09-29T19:15:00Z","v":1109,"vw":2.962627},{"c":2.95,"h":2.975,"l":2.95,"n":171,"o":2.965,"t":"2026-09-29T19:30:00Z","v":18983,"vw":2.966168},{"c":2.965,"h":2.97,"l":2.95,"n":458,"o":2.95,"t":"2026-09-29T19:45:00Z","v":46619,"vw":2.957273},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-09-29T20:00:00Z","v":47354,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-09-30T11:15:00Z","v":521,"vw":2.95},{"c":2.9799,"h":2.98,"l":2.9585,"n":10,"o":2.9585,"t":"2026-09-30T12:30:00Z","v":2469,"vw":2.96996},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-30T12:45:00Z","v":100,"vw":2.97},{"c":2.945,"h":2.9792,"l":2.945,"n":133,"o":2.97,"t":"2026-09-30T13:30:00Z","v":17301,"vw":2.953698},{"c":2.95,"h":2.96,"l":2.945,"n":61,"o":2.945,"t":"2026-09-30T13:45:00Z","v":6276,"vw":2.951298},{"c":2.96,"h":2.98,"l":2.95,"n":122,"o":2.955,"t":"2026-09-30T14:00:00Z","v":16093,"vw":2.966416},{"c":2.96,"h":2.97,"l":2.96,"n":132,"o":2.96,"t":"2026-09-30T14:15:00Z","v":10411,"vw":2.960913},{"c":2.95,"h":2.965,"l":2.95,"n":81,"o":2.96,"t":"2026-09-30T14:30:00Z","v":5008,"vw":2.956251},{"c":2.96,"h":2.965,"l":2.95,"n":100,"o":2.95,"t":"2026-09-30T14:45:00Z","v":9640,"vw":2.957365},{"c":2.9615,"h":2.965,"l":2.96,"n":39,"o":2.965,"t":"2026-09-30T15:00:00Z","v":3035,"vw":2.961567},{"c":2.955,"h":2.965,"l":2.95,"n":74,"o":2.96,"t":"2026-09-30T15:15:00Z","v":8013,"vw":2.956994},{"c":2.955,"h":2.97,"l":2.95,"n":74,"o":2.95,"t":"2026-09-30T15:30:00Z","v":7755,"vw":2.960054},{"c":2.95,"h":2.955,"l":2.95,"n":38,"o":2.95,"t":"2026-09-30T15:45:00Z","v":2872,"vw":2.952052},{"c":2.95,"h":2.9592,"l":2.95,"n":48,"o":2.95,"t":"2026-09-30T16:00:00Z","v":4044,"vw":2.952895},{"c":2.955,"h":2.96,"l":2.95,"n":41,"o":2.95,"t":"2026-09-30T16:15:00Z","v":2990,"vw":2.9525},{"c":2.97,"h":2.97,"l":2.95,"n":109,"o":2.95,"t":"2026-09-30T16:30:00Z","v":9801,"vw":2.958432},{"c":2.95,"h":2.965,"l":2.95,"n":64,"o":2.965,"t":"2026-09-30T16:45:00Z","v":5515,"vw":2.957864},{"c":2.95,"h":2.955,"l":2.95,"n":38,"o":2.9508,"t":"2026-09-30T17:00:00Z","v":3679,"vw":2.952787},{"c":2.94,"h":2.955,"l":2.94,"n":104,"o":2.95,"t":"2026-09-30T17:15:00Z","v":7831,"vw":2.94981},{"c":2.94,"h":2.95,"l":2.94,"n":107,"o":2.94,"t":"2026-09-30T17:30:00Z","v":5674,"vw":2.942768},{"c":2.94,"h":2.945,"l":2.94,"n":106,"o":2.94,"t":"2026-09-30T17:45:00Z","v":6293,"vw":2.942676},{"c":2.935,"h":2.9485,"l":2.935,"n":123,"o":2.94,"t":"2026-09-30T18:00:00Z","v":12161,"vw":2.939399},{"c":2.93,"h":2.94,"l":2.93,"n":108,"o":2.93,"t":"2026-09-30T18:15:00Z","v":5581,"vw":2.931326},{"c":2.93,"h":2.935,"l":2.93,"n":65,"o":2.93,"t":"2026-09-30T18:30:00Z","v":5188,"vw":2.930572},{"c":2.945,"h":2.945,"l":2.93,"n":154,"o":2.935,"t":"2026-09-30T18:45:00Z","v":18272,"vw":2.936473},{"c":2.945,"h":2.945,"l":2.94,"n":91,"o":2.94,"t":"2026-09-30T19:00:00Z","v":17659,"vw":2.944667},{"c":2.935,"h":2.945,"l":2.93,"n":184,"o":2.94,"t":"2026-09-30T19:15:00Z","v":22163,"vw":2.936687},{"c":2.935,"h":2.935,"l":2.93,"n":197,"o":2.93,"t":"2026-09-30T19:30:00Z","v":13753,"vw":2.933007},{"c":2.91,"h":2.9399,"l":2.91,"n":695,"o":2.935,"t":"2026-09-30T19:45:00Z","v":76381,"vw":2.922727},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-09-30T20:00:00Z","v":44664,"vw":2.92},{"c":2.86,"h":2.92,"l":2.86,"n":201,"o":2.91,"t":"2026-10-01T13:30:00Z","v":56386,"vw":2.890483},{"c":2.845,"h":2.87,"l":2.83,"n":209,"o":2.865,"t":"2026-10-01T13:45:00Z","v":48784,"vw":2.849267},{"c":2.8409,"h":2.845,"l":2.8201,"n":172,"o":2.84,"t":"2026-10-01T14:00:00Z","v":25675,"vw":2.833216},{"c":2.78,"h":2.845,"l":2.78,"n":216,"o":2.8399,"t":"2026-10-01T14:15:00Z","v":52739,"vw":2.807223},{"c":2.755,"h":2.7899,"l":2.745,"n":227,"o":2.7899,"t":"2026-10-01T14:30:00Z","v":121114,"vw":2.753816},{"c":2.72,"h":2.7501,"l":2.705,"n":209,"o":2.75,"t":"2026-10-01T14:45:00Z","v":87561,"vw":2.714668},{"c":2.69,"h":2.725,"l":2.69,"n":154,"o":2.72,"t":"2026-10-01T15:00:00Z","v":34121,"vw":2.711482},{"c":2.68,"h":2.7099,"l":2.67,"n":199,"o":2.69,"t":"2026-10-01T15:15:00Z","v":22235,"vw":2.690193},{"c":2.695,"h":2.71,"l":2.67,"n":196,"o":2.675,"t":"2026-10-01T15:30:00Z","v":28566,"vw":2.691235},{"c":2.715,"h":2.73,"l":2.68,"n":613,"o":2.69,"t":"2026-10-01T15:45:00Z","v":98161,"vw":2.716903},{"c":2.725,"h":2.748,"l":2.715,"n":248,"o":2.7155,"t":"2026-10-01T16:00:00Z","v":30454,"vw":2.731453},{"c":2.735,"h":2.74,"l":2.72,"n":152,"o":2.725,"t":"2026-10-01T16:15:00Z","v":21331,"vw":2.730485},{"c":2.745,"h":2.76,"l":2.73,"n":241,"o":2.73,"t":"2026-10-01T16:30:00Z","v":43430,"vw":2.744339},{"c":2.7509,"h":2.7591,"l":2.74,"n":184,"o":2.745,"t":"2026-10-01T16:45:00Z","v":37246,"vw":2.746473},{"c":2.75,"h":2.755,"l":2.74,"n":164,"o":2.7529,"t":"2026-10-01T17:00:00Z","v":26763,"vw":2.751592},{"c":2.7678,"h":2.775,"l":2.74,"n":129,"o":2.745,"t":"2026-10-01T17:15:00Z","v":13026,"vw":2.758232},{"c":2.76,"h":2.775,"l":2.74,"n":172,"o":2.77,"t":"2026-10-01T17:30:00Z","v":18947,"vw":2.762084},{"c":2.735,"h":2.7593,"l":2.73,"n":189,"o":2.755,"t":"2026-10-01T17:45:00Z","v":40133,"vw":2.734677},{"c":2.745,"h":2.745,"l":2.73,"n":103,"o":2.735,"t":"2026-10-01T18:00:00Z","v":11618,"vw":2.736311},{"c":2.735,"h":2.7497,"l":2.73,"n":181,"o":2.745,"t":"2026-10-01T18:15:00Z","v":19683,"vw":2.741096},{"c":2.7109,"h":2.74,"l":2.71,"n":275,"o":2.74,"t":"2026-10-01T18:30:00Z","v":64245,"vw":2.723411},{"c":2.705,"h":2.715,"l":2.69,"n":224,"o":2.715,"t":"2026-10-01T18:45:00Z","v":58240,"vw":2.704897},{"c":2.695,"h":2.72,"l":2.69,"n":241,"o":2.7001,"t":"2026-10-01T19:00:00Z","v":58682,"vw":2.706744},{"c":2.695,"h":2.7,"l":2.69,"n":105,"o":2.695,"t":"2026-10-01T19:15:00Z","v":11721,"vw":2.694103},{"c":2.695,"h":2.705,"l":2.69,"n":296,"o":2.69,"t":"2026-10-01T19:30:00Z","v":61024,"vw":2.699009},{"c":2.675,"h":2.705,"l":2.67,"n":1161,"o":2.695,"t":"2026-10-01T19:45:00Z","v":201778,"vw":2.685227},{"c":2.69,"h":2.69,"l":2.68,"n":17,"o":2.68,"t":"2026-10-01T20:00:00Z","v":83040,"vw":2.680036},{"c":2.6978,"h":2.6978,"l":2.6978,"n":1,"o":2.6978,"t":"2026-10-01T20:15:00Z","v":110,"vw":2.6978},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-01T21:30:00Z","v":1000,"vw":2.7},{"c":2.6998,"h":2.6998,"l":2.6998,"n":1,"o":2.6998,"t":"2026-10-01T23:00:00Z","v":100,"vw":2.6998},{"c":2.6915,"h":2.6915,"l":2.6915,"n":1,"o":2.6915,"t":"2026-10-01T23:15:00Z","v":1302,"vw":2.6915},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-01T23:30:00Z","v":108,"vw":2.69},{"c":2.73,"h":2.73,"l":2.72,"n":5,"o":2.72,"t":"2026-10-02T11:30:00Z","v":501,"vw":2.723976},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-02T11:45:00Z","v":992,"vw":2.72},{"c":2.76,"h":2.76,"l":2.76,"n":6,"o":2.76,"t":"2026-10-02T13:15:00Z","v":153,"vw":2.76},{"c":2.665,"h":2.7263,"l":2.665,"n":253,"o":2.72,"t":"2026-10-02T13:30:00Z","v":32250,"vw":2.700928},{"c":2.67,"h":2.7,"l":2.661,"n":236,"o":2.665,"t":"2026-10-02T13:45:00Z","v":28056,"vw":2.681247},{"c":2.705,"h":2.71,"l":2.675,"n":126,"o":2.675,"t":"2026-10-02T14:00:00Z","v":17375,"vw":2.699355},{"c":2.7139,"h":2.72,"l":2.7,"n":221,"o":2.71,"t":"2026-10-02T14:15:00Z","v":35536,"vw":2.71009},{"c":2.705,"h":2.715,"l":2.7,"n":216,"o":2.71,"t":"2026-10-02T14:30:00Z","v":45802,"vw":2.708563},{"c":2.67,"h":2.715,"l":2.67,"n":216,"o":2.705,"t":"2026-10-02T14:45:00Z","v":36073,"vw":2.706905},{"c":2.645,"h":2.68,"l":2.64,"n":200,"o":2.675,"t":"2026-10-02T15:00:00Z","v":30817,"vw":2.655304},{"c":2.645,"h":2.65,"l":2.63,"n":234,"o":2.645,"t":"2026-10-02T15:15:00Z","v":33669,"vw":2.6442},{"c":2.6507,"h":2.66,"l":2.64,"n":164,"o":2.65,"t":"2026-10-02T15:30:00Z","v":27449,"vw":2.65271},{"c":2.625,"h":2.655,"l":2.62,"n":239,"o":2.655,"t":"2026-10-02T15:45:00Z","v":26828,"vw":2.640754},{"c":2.655,"h":2.66,"l":2.61,"n":598,"o":2.6201,"t":"2026-10-02T16:00:00Z","v":125619,"vw":2.644667},{"c":2.665,"h":2.67,"l":2.65,"n":227,"o":2.65,"t":"2026-10-02T16:15:00Z","v":43478,"vw":2.664344},{"c":2.675,"h":2.675,"l":2.66,"n":248,"o":2.665,"t":"2026-10-02T16:30:00Z","v":63435,"vw":2.665224},{"c":2.685,"h":2.69,"l":2.66,"n":319,"o":2.675,"t":"2026-10-02T16:45:00Z","v":84519,"vw":2.670664},{"c":2.6856,"h":2.69,"l":2.6701,"n":282,"o":2.68,"t":"2026-10-02T17:00:00Z","v":76035,"vw":2.682389},{"c":2.685,"h":2.696,"l":2.6801,"n":362,"o":2.6801,"t":"2026-10-02T17:15:00Z","v":97128,"vw":2.688857},{"c":2.695,"h":2.705,"l":2.685,"n":561,"o":2.6884,"t":"2026-10-02T17:30:00Z","v":113908,"vw":2.694477},{"c":2.705,"h":2.71,"l":2.695,"n":327,"o":2.695,"t":"2026-10-02T17:45:00Z","v":83975,"vw":2.702744},{"c":2.695,"h":2.705,"l":2.69,"n":228,"o":2.705,"t":"2026-10-02T18:00:00Z","v":40936,"vw":2.695736},{"c":2.6878,"h":2.7001,"l":2.685,"n":253,"o":2.695,"t":"2026-10-02T18:15:00Z","v":23984,"vw":2.69548},{"c":2.6759,"h":2.695,"l":2.67,"n":290,"o":2.685,"t":"2026-10-02T18:30:00Z","v":50280,"vw":2.681745},{"c":2.6801,"h":2.695,"l":2.675,"n":317,"o":2.676,"t":"2026-10-02T18:45:00Z","v":39252,"vw":2.685761},{"c":2.665,"h":2.685,"l":2.66,"n":362,"o":2.685,"t":"2026-10-02T19:00:00Z","v":58110,"vw":2.670537},{"c":2.675,"h":2.6791,"l":2.661,"n":583,"o":2.665,"t":"2026-10-02T19:15:00Z","v":98764,"vw":2.670113},{"c":2.76,"h":2.7641,"l":2.671,"n":651,"o":2.675,"t":"2026-10-02T19:30:00Z","v":107536,"vw":2.71259},{"c":2.8,"h":2.8,"l":2.755,"n":895,"o":2.76,"t":"2026-10-02T19:45:00Z","v":94630,"vw":2.77755},{"c":2.79,"h":2.79,"l":2.79,"n":6,"o":2.79,"t":"2026-10-02T20:00:00Z","v":44452,"vw":2.79},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-02T22:00:00Z","v":441,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-02T23:45:00Z","v":1000,"vw":2.76},{"c":2.7601,"h":2.7601,"l":2.7601,"n":1,"o":2.7601,"t":"2026-10-05T08:00:00Z","v":980,"vw":2.7601},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-05T11:00:00Z","v":18326,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":6,"o":2.79,"t":"2026-10-05T12:00:00Z","v":105,"vw":2.79},{"c":2.755,"h":2.79,"l":2.75,"n":291,"o":2.79,"t":"2026-10-05T13:30:00Z","v":29457,"vw":2.771596},{"c":2.72,"h":2.75,"l":2.72,"n":135,"o":2.75,"t":"2026-10-05T13:45:00Z","v":9175,"vw":2.731553},{"c":2.745,"h":2.745,"l":2.72,"n":225,"o":2.72,"t":"2026-10-05T14:00:00Z","v":22896,"vw":2.728587},{"c":2.735,"h":2.745,"l":2.72,"n":314,"o":2.745,"t":"2026-10-05T14:15:00Z","v":17365,"vw":2.736631},{"c":2.735,"h":2.7391,"l":2.71,"n":139,"o":2.7391,"t":"2026-10-05T14:30:00Z","v":16816,"vw":2.727271},{"c":2.74,"h":2.74,"l":2.73,"n":126,"o":2.7301,"t":"2026-10-05T14:45:00Z","v":12479,"vw":2.736557},{"c":2.73,"h":2.75,"l":2.73,"n":76,"o":2.75,"t":"2026-10-05T15:00:00Z","v":9619,"vw":2.739854},{"c":2.75,"h":2.75,"l":2.73,"n":96,"o":2.73,"t":"2026-10-05T15:15:00Z","v":4766,"vw":2.738267},{"c":2.755,"h":2.76,"l":2.745,"n":73,"o":2.745,"t":"2026-10-05T15:30:00Z","v":6054,"vw":2.751452},{"c":2.75,"h":2.76,"l":2.75,"n":62,"o":2.75,"t":"2026-10-05T15:45:00Z","v":3866,"vw":2.754078},{"c":2.74,"h":2.755,"l":2.74,"n":105,"o":2.75,"t":"2026-10-05T16:00:00Z","v":11743,"vw":2.749905},{"c":2.74,"h":2.745,"l":2.74,"n":60,"o":2.74,"t":"2026-10-05T16:15:00Z","v":2964,"vw":2.741111},{"c":2.74,"h":2.745,"l":2.74,"n":58,"o":2.74,"t":"2026-10-05T16:30:00Z","v":4688,"vw":2.74277},{"c":2.735,"h":2.75,"l":2.735,"n":109,"o":2.74,"t":"2026-10-05T16:45:00Z","v":16930,"vw":2.742435},{"c":2.72,"h":2.73,"l":2.72,"n":95,"o":2.73,"t":"2026-10-05T17:00:00Z","v":5666,"vw":2.725076},{"c":2.715,"h":2.725,"l":2.715,"n":64,"o":2.72,"t":"2026-10-05T17:15:00Z","v":4476,"vw":2.72088},{"c":2.705,"h":2.71,"l":2.7,"n":81,"o":2.71,"t":"2026-10-05T17:30:00Z","v":8416,"vw":2.705639},{"c":2.71,"h":2.73,"l":2.705,"n":251,"o":2.71,"t":"2026-10-05T17:45:00Z","v":30356,"vw":2.716362},{"c":2.7,"h":2.71,"l":2.7,"n":54,"o":2.71,"t":"2026-10-05T18:00:00Z","v":10126,"vw":2.706319},{"c":2.695,"h":2.7018,"l":2.69,"n":160,"o":2.7,"t":"2026-10-05T18:15:00Z","v":26479,"vw":2.699624},{"c":2.685,"h":2.6917,"l":2.68,"n":146,"o":2.6917,"t":"2026-10-05T18:30:00Z","v":14506,"vw":2.687838},{"c":2.675,"h":2.68,"l":2.67,"n":125,"o":2.68,"t":"2026-10-05T18:45:00Z","v":15487,"vw":2.675418},{"c":2.675,"h":2.6793,"l":2.67,"n":90,"o":2.67,"t":"2026-10-05T19:00:00Z","v":10184,"vw":2.672845},{"c":2.67,"h":2.6791,"l":2.67,"n":105,"o":2.675,"t":"2026-10-05T19:15:00Z","v":10315,"vw":2.67165},{"c":2.685,"h":2.695,"l":2.665,"n":596,"o":2.67,"t":"2026-10-05T19:30:00Z","v":70220,"vw":2.682266},{"c":2.69,"h":2.7,"l":2.68,"n":1204,"o":2.685,"t":"2026-10-05T19:45:00Z","v":149875,"vw":2.684708},{"c":2.66,"h":2.68,"l":2.66,"n":7,"o":2.68,"t":"2026-10-05T20:00:00Z","v":60723,"vw":2.679951},{"c":2.6653,"h":2.6653,"l":2.6653,"n":1,"o":2.6653,"t":"2026-10-05T20:30:00Z","v":149,"vw":2.6653},{"c":2.708,"h":2.708,"l":2.708,"n":1,"o":2.708,"t":"2026-10-05T22:00:00Z","v":100,"vw":2.708},{"c":2.71,"h":2.71,"l":2.71,"n":6,"o":2.71,"t":"2026-10-05T23:15:00Z","v":228,"vw":2.71},{"c":2.68,"h":2.685,"l":2.66,"n":176,"o":2.67,"t":"2026-10-06T13:30:00Z","v":25556,"vw":2.676389},{"c":2.68,"h":2.69,"l":2.675,"n":96,"o":2.675,"t":"2026-10-06T13:45:00Z","v":7706,"vw":2.680802},{"c":2.695,"h":2.7,"l":2.68,"n":81,"o":2.685,"t":"2026-10-06T14:00:00Z","v":7859,"vw":2.693084},{"c":2.7,"h":2.705,"l":2.69,"n":97,"o":2.7,"t":"2026-10-06T14:15:00Z","v":8035,"vw":2.698786},{"c":2.695,"h":2.705,"l":2.69,"n":143,"o":2.7,"t":"2026-10-06T14:30:00Z","v":13886,"vw":2.697844},{"c":2.695,"h":2.705,"l":2.69,"n":128,"o":2.695,"t":"2026-10-06T14:45:00Z","v":14667,"vw":2.696629},{"c":2.69,"h":2.7,"l":2.69,"n":88,"o":2.69,"t":"2026-10-06T15:00:00Z","v":4922,"vw":2.694416},{"c":2.695,"h":2.695,"l":2.69,"n":91,"o":2.69,"t":"2026-10-06T15:15:00Z","v":6186,"vw":2.69229},{"c":2.705,"h":2.705,"l":2.695,"n":147,"o":2.695,"t":"2026-10-06T15:30:00Z","v":11459,"vw":2.701836},{"c":2.69,"h":2.705,"l":2.69,"n":131,"o":2.705,"t":"2026-10-06T15:45:00Z","v":10700,"vw":2.698652},{"c":2.695,"h":2.6991,"l":2.685,"n":162,"o":2.695,"t":"2026-10-06T16:00:00Z","v":17651,"vw":2.691363},{"c":2.695,"h":2.695,"l":2.69,"n":59,"o":2.695,"t":"2026-10-06T16:15:00Z","v":7880,"vw":2.694178},{"c":2.69,"h":2.695,"l":2.69,"n":54,"o":2.69,"t":"2026-10-06T16:30:00Z","v":3866,"vw":2.693737},{"c":2.68,"h":2.695,"l":2.675,"n":171,"o":2.695,"t":"2026-10-06T16:45:00Z","v":13229,"vw":2.681943},{"c":2.68,"h":2.6893,"l":2.68,"n":40,"o":2.685,"t":"2026-10-06T17:00:00Z","v":3462,"vw":2.684618},{"c":2.68,"h":2.685,"l":2.68,"n":57,"o":2.68,"t":"2026-10-06T17:15:00Z","v":6352,"vw":2.683883},{"c":2.695,"h":2.695,"l":2.68,"n":119,"o":2.68,"t":"2026-10-06T17:30:00Z","v":14241,"vw":2.688771},{"c":2.695,"h":2.7,"l":2.69,"n":61,"o":2.6901,"t":"2026-10-06T17:45:00Z","v":3666,"vw":2.692873},{"c":2.69,"h":2.695,"l":2.69,"n":84,"o":2.69,"t":"2026-10-06T18:00:00Z","v":4767,"vw":2.691494},{"c":2.695,"h":2.695,"l":2.69,"n":110,"o":2.69,"t":"2026-10-06T18:15:00Z","v":5030,"vw":2.692224},{"c":2.68,"h":2.7,"l":2.68,"n":141,"o":2.69,"t":"2026-10-06T18:30:00Z","v":13587,"vw":2.690782},{"c":2.685,"h":2.69,"l":2.68,"n":85,"o":2.685,"t":"2026-10-06T18:45:00Z","v":5214,"vw":2.683735},{"c":2.67,"h":2.69,"l":2.67,"n":126,"o":2.685,"t":"2026-10-06T19:00:00Z","v":10946,"vw":2.678678},{"c":2.665,"h":2.685,"l":2.66,"n":328,"o":2.675,"t":"2026-10-06T19:15:00Z","v":40696,"vw":2.671664},{"c":2.665,"h":2.665,"l":2.66,"n":86,"o":2.665,"t":"2026-10-06T19:30:00Z","v":5513,"vw":2.664499},{"c":2.69,"h":2.7,"l":2.66,"n":585,"o":2.665,"t":"2026-10-06T19:45:00Z","v":63086,"vw":2.681777},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-10-06T20:00:00Z","v":30342,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-06T20:15:00Z","v":120,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-06T21:30:00Z","v":2007,"vw":2.68},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-07T13:15:00Z","v":100,"vw":2.72},{"c":2.66,"h":2.685,"l":2.65,"n":95,"o":2.67,"t":"2026-10-07T13:30:00Z","v":12892,"vw":2.66783},{"c":2.67,"h":2.675,"l":2.665,"n":115,"o":2.665,"t":"2026-10-07T13:45:00Z","v":11312,"vw":2.670064},{"c":2.675,"h":2.685,"l":2.675,"n":77,"o":2.675,"t":"2026-10-07T14:00:00Z","v":10019,"vw":2.678526},{"c":2.695,"h":2.695,"l":2.67,"n":156,"o":2.675,"t":"2026-10-07T14:15:00Z","v":16504,"vw":2.687278},{"c":2.715,"h":2.72,"l":2.69,"n":127,"o":2.695,"t":"2026-10-07T14:30:00Z","v":13570,"vw":2.70622},{"c":2.71,"h":2.715,"l":2.71,"n":89,"o":2.71,"t":"2026-10-07T14:45:00Z","v":5476,"vw":2.712403},{"c":2.705,"h":2.715,"l":2.7,"n":104,"o":2.71,"t":"2026-10-07T15:00:00Z","v":6632,"vw":2.706463},{"c":2.705,"h":2.71,"l":2.7,"n":121,"o":2.705,"t":"2026-10-07T15:15:00Z","v":5667,"vw":2.703673},{"c":2.71,"h":2.72,"l":2.7,"n":100,"o":2.7,"t":"2026-10-07T15:30:00Z","v":12609,"vw":2.71026},{"c":2.73,"h":2.73,"l":2.71,"n":151,"o":2.715,"t":"2026-10-07T15:45:00Z","v":14353,"vw":2.720934},{"c":2.725,"h":2.73,"l":2.72,"n":125,"o":2.73,"t":"2026-10-07T16:00:00Z","v":13954,"vw":2.723126},{"c":2.745,"h":2.75,"l":2.72,"n":133,"o":2.72,"t":"2026-10-07T16:15:00Z","v":15545,"vw":2.735584},{"c":2.745,"h":2.75,"l":2.74,"n":74,"o":2.745,"t":"2026-10-07T16:30:00Z","v":3216,"vw":2.74323},{"c":2.7414,"h":2.745,"l":2.74,"n":103,"o":2.745,"t":"2026-10-07T16:45:00Z","v":5795,"vw":2.743628},{"c":2.75,"h":2.755,"l":2.74,"n":143,"o":2.74,"t":"2026-10-07T17:00:00Z","v":19056,"vw":2.750468},{"c":2.74,"h":2.75,"l":2.74,"n":86,"o":2.75,"t":"2026-10-07T17:15:00Z","v":4881,"vw":2.744105},{"c":2.74,"h":2.74,"l":2.73,"n":143,"o":2.74,"t":"2026-10-07T17:30:00Z","v":8291,"vw":2.736512},{"c":2.74,"h":2.745,"l":2.74,"n":60,"o":2.745,"t":"2026-10-07T17:45:00Z","v":6474,"vw":2.741974},{"c":2.74,"h":2.745,"l":2.74,"n":99,"o":2.74,"t":"2026-10-07T18:00:00Z","v":9239,"vw":2.741062},{"c":2.74,"h":2.745,"l":2.74,"n":92,"o":2.74,"t":"2026-10-07T18:15:00Z","v":2973,"vw":2.741886},{"c":2.745,"h":2.75,"l":2.74,"n":68,"o":2.74,"t":"2026-10-07T18:30:00Z","v":4121,"vw":2.744072},{"c":2.74,"h":2.745,"l":2.74,"n":124,"o":2.745,"t":"2026-10-07T18:45:00Z","v":8550,"vw":2.743686},{"c":2.745,"h":2.745,"l":2.735,"n":153,"o":2.745,"t":"2026-10-07T19:00:00Z","v":18075,"vw":2.741006},{"c":2.73,"h":2.75,"l":2.73,"n":234,"o":2.74,"t":"2026-10-07T19:15:00Z","v":23288,"vw":2.739775},{"c":2.73,"h":2.74,"l":2.73,"n":137,"o":2.7317,"t":"2026-10-07T19:30:00Z","v":8719,"vw":2.733873},{"c":2.73,"h":2.74,"l":2.715,"n":602,"o":2.73,"t":"2026-10-07T19:45:00Z","v":53965,"vw":2.723652},{"c":2.72,"h":2.72,"l":2.72,"n":11,"o":2.72,"t":"2026-10-07T20:00:00Z","v":36192,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-10-07T20:30:00Z","v":467,"vw":2.7},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-07T20:45:00Z","v":182,"vw":2.77},{"c":2.67,"h":2.71,"l":2.67,"n":255,"o":2.71,"t":"2026-10-08T13:30:00Z","v":26392,"vw":2.694932},{"c":2.65,"h":2.68,"l":2.64,"n":142,"o":2.6735,"t":"2026-10-08T13:45:00Z","v":23137,"vw":2.662039},{"c":2.66,"h":2.665,"l":2.64,"n":148,"o":2.645,"t":"2026-10-08T14:00:00Z","v":28880,"vw":2.656422},{"c":2.6501,"h":2.6589,"l":2.65,"n":41,"o":2.65,"t":"2026-10-08T14:15:00Z","v":7044,"vw":2.65155},{"c":2.65,"h":2.66,"l":2.6427,"n":129,"o":2.65,"t":"2026-10-08T14:30:00Z","v":16061,"vw":2.650106},{"c":2.63,"h":2.6599,"l":2.63,"n":121,"o":2.65,"t":"2026-10-08T14:45:00Z","v":7223,"vw":2.643629},{"c":2.63,"h":2.635,"l":2.63,"n":68,"o":2.63,"t":"2026-10-08T15:00:00Z","v":5889,"vw":2.632547},{"c":2.625,"h":2.64,"l":2.61,"n":149,"o":2.635,"t":"2026-10-08T15:15:00Z","v":22203,"vw":2.628109},{"c":2.615,"h":2.62,"l":2.61,"n":87,"o":2.62,"t":"2026-10-08T15:30:00Z","v":6209,"vw":2.615969},{"c":2.61,"h":2.62,"l":2.61,"n":116,"o":2.61,"t":"2026-10-08T15:45:00Z","v":15512,"vw":2.615165},{"c":2.61,"h":2.62,"l":2.61,"n":101,"o":2.62,"t":"2026-10-08T16:00:00Z","v":17846,"vw":2.612403},{"c":2.63,"h":2.645,"l":2.61,"n":205,"o":2.61,"t":"2026-10-08T16:15:00Z","v":20353,"vw":2.62877},{"c":2.635,"h":2.635,"l":2.625,"n":67,"o":2.625,"t":"2026-10-08T16:30:00Z","v":5588,"vw":2.629761},{"c":2.64,"h":2.645,"l":2.63,"n":156,"o":2.635,"t":"2026-10-08T16:45:00Z","v":16204,"vw":2.639068},{"c":2.64,"h":2.64,"l":2.62,"n":137,"o":2.64,"t":"2026-10-08T17:00:00Z","v":11318,"vw":2.63012},{"c":2.64,"h":2.65,"l":2.63,"n":111,"o":2.64,"t":"2026-10-08T17:15:00Z","v":12019,"vw":2.637898},{"c":2.63,"h":2.635,"l":2.62,"n":180,"o":2.635,"t":"2026-10-08T17:30:00Z","v":20302,"vw":2.629061},{"c":2.6229,"h":2.63,"l":2.62,"n":58,"o":2.625,"t":"2026-10-08T17:45:00Z","v":7969,"vw":2.624452},{"c":2.62,"h":2.625,"l":2.615,"n":96,"o":2.62,"t":"2026-10-08T18:00:00Z","v":13103,"vw":2.620498},{"c":2.62,"h":2.625,"l":2.61,"n":117,"o":2.625,"t":"2026-10-08T18:15:00Z","v":14545,"vw":2.620557},{"c":2.615,"h":2.62,"l":2.61,"n":108,"o":2.62,"t":"2026-10-08T18:30:00Z","v":13397,"vw":2.614828},{"c":2.61,"h":2.62,"l":2.61,"n":110,"o":2.615,"t":"2026-10-08T18:45:00Z","v":8484,"vw":2.614787},{"c":2.65,"h":2.655,"l":2.61,"n":205,"o":2.61,"t":"2026-10-08T19:00:00Z","v":31510,"vw":2.632088},{"c":2.665,"h":2.67,"l":2.655,"n":111,"o":2.66,"t":"2026-10-08T19:15:00Z","v":8220,"vw":2.659913},{"c":2.665,"h":2.67,"l":2.66,"n":113,"o":2.665,"t":"2026-10-08T19:30:00Z","v":7096,"vw":2.66288},{"c":2.65,"h":2.67,"l":2.65,"n":602,"o":2.665,"t":"2026-10-08T19:45:00Z","v":47910,"vw":2.656893},{"c":2.66,"h":2.66,"l":2.66,"n":13,"o":2.66,"t":"2026-10-08T20:00:00Z","v":213446,"vw":2.66},{"c":2.695,"h":2.695,"l":2.67,"n":111,"o":2.68,"t":"2026-10-09T13:30:00Z","v":12373,"vw":2.680291},{"c":2.69,"h":2.71,"l":2.69,"n":89,"o":2.7,"t":"2026-10-09T13:45:00Z","v":10704,"vw":2.696873},{"c":2.705,"h":2.71,"l":2.7,"n":59,"o":2.7,"t":"2026-10-09T14:00:00Z","v":8220,"vw":2.70337},{"c":2.69,"h":2.7,"l":2.69,"n":61,"o":2.7,"t":"2026-10-09T14:15:00Z","v":7712,"vw":2.696388},{"c":2.685,"h":2.69,"l":2.6808,"n":28,"o":2.685,"t":"2026-10-09T14:30:00Z","v":3170,"vw":2.683945},{"c":2.685,"h":2.695,"l":2.675,"n":88,"o":2.69,"t":"2026-10-09T14:45:00Z","v":8344,"vw":2.686865},{"c":2.685,"h":2.685,"l":2.68,"n":37,"o":2.68,"t":"2026-10-09T15:00:00Z","v":5677,"vw":2.680298},{"c":2.6867,"h":2.6867,"l":2.68,"n":19,"o":2.685,"t":"2026-10-09T15:15:00Z","v":1953,"vw":2.684279},{"c":2.68,"h":2.685,"l":2.68,"n":77,"o":2.685,"t":"2026-10-09T15:30:00Z","v":12067,"vw":2.682118},{"c":2.675,"h":2.675,"l":2.67,"n":29,"o":2.67,"t":"2026-10-09T15:45:00Z","v":3625,"vw":2.67015},{"c":2.675,"h":2.675,"l":2.675,"n":7,"o":2.675,"t":"2026-10-09T16:00:00Z","v":347,"vw":2.675},{"c":2.675,"h":2.675,"l":2.67,"n":13,"o":2.67,"t":"2026-10-09T16:15:00Z","v":1357,"vw":2.672562},{"c":2.675,"h":2.6785,"l":2.67,"n":72,"o":2.6785,"t":"2026-10-09T16:30:00Z","v":12139,"vw":2.674097},{"c":2.6788,"h":2.6788,"l":2.67,"n":32,"o":2.675,"t":"2026-10-09T16:45:00Z","v":5764,"vw":2.673889},{"c":2.67,"h":2.6799,"l":2.665,"n":97,"o":2.675,"t":"2026-10-09T17:00:00Z","v":10527,"vw":2.670547},{"c":2.675,"h":2.675,"l":2.67,"n":12,"o":2.67,"t":"2026-10-09T17:15:00Z","v":1020,"vw":2.672778},{"c":2.675,"h":2.675,"l":2.67,"n":15,"o":2.67,"t":"2026-10-09T17:30:00Z","v":2882,"vw":2.671657},{"c":2.67,"h":2.6761,"l":2.67,"n":31,"o":2.675,"t":"2026-10-09T17:45:00Z","v":4344,"vw":2.673933},{"c":2.67,"h":2.675,"l":2.67,"n":21,"o":2.675,"t":"2026-10-09T18:00:00Z","v":908,"vw":2.671493},{"c":2.685,"h":2.69,"l":2.675,"n":94,"o":2.675,"t":"2026-10-09T18:15:00Z","v":16033,"vw":2.682747},{"c":2.685,"h":2.6888,"l":2.685,"n":7,"o":2.6888,"t":"2026-10-09T18:30:00Z","v":503,"vw":2.686462},{"c":2.69,"h":2.695,"l":2.684,"n":146,"o":2.69,"t":"2026-10-09T18:45:00Z","v":21610,"vw":2.69013},{"c":2.68,"h":2.69,"l":2.68,"n":18,"o":2.68,"t":"2026-10-09T19:00:00Z","v":2179,"vw":2.682986},{"c":2.675,"h":2.68,"l":2.675,"n":68,"o":2.68,"t":"2026-10-09T19:15:00Z","v":7394,"vw":2.679504},{"c":2.675,"h":2.675,"l":2.67,"n":36,"o":2.67,"t":"2026-10-09T19:30:00Z","v":2371,"vw":2.674024},{"c":2.68,"h":2.69,"l":2.6701,"n":450,"o":2.675,"t":"2026-10-09T19:45:00Z","v":49479,"vw":2.681114},{"c":2.69,"h":2.69,"l":2.69,"n":11,"o":2.69,"t":"2026-10-09T20:00:00Z","v":46371,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-12T11:00:00Z","v":250,"vw":2.69},{"c":2.6986,"h":2.6986,"l":2.6986,"n":1,"o":2.6986,"t":"2026-10-12T11:15:00Z","v":2387,"vw":2.6986},{"c":2.6992,"h":2.6992,"l":2.6992,"n":3,"o":2.6992,"t":"2026-10-12T12:15:00Z","v":200,"vw":2.6992},{"c":2.6989,"h":2.6989,"l":2.6989,"n":1,"o":2.6989,"t":"2026-10-12T13:15:00Z","v":250,"vw":2.6989},{"c":2.64,"h":2.68,"l":2.64,"n":195,"o":2.67,"t":"2026-10-12T13:30:00Z","v":105539,"vw":2.653651},{"c":2.615,"h":2.635,"l":2.615,"n":68,"o":2.635,"t":"2026-10-12T13:45:00Z","v":7451,"vw":2.62359},{"c":2.6156,"h":2.62,"l":2.615,"n":17,"o":2.615,"t":"2026-10-12T14:00:00Z","v":1588,"vw":2.618207},{"c":2.615,"h":2.62,"l":2.61,"n":126,"o":2.615,"t":"2026-10-12T14:15:00Z","v":9577,"vw":2.617958},{"c":2.625,"h":2.63,"l":2.62,"n":38,"o":2.62,"t":"2026-10-12T14:30:00Z","v":4783,"vw":2.622639},{"c":2.625,"h":2.63,"l":2.62,"n":28,"o":2.625,"t":"2026-10-12T14:45:00Z","v":1948,"vw":2.623921},{"c":2.615,"h":2.63,"l":2.61,"n":175,"o":2.625,"t":"2026-10-12T15:00:00Z","v":16115,"vw":2.617288},{"c":2.625,"h":2.625,"l":2.6,"n":125,"o":2.61,"t":"2026-10-12T15:15:00Z","v":31115,"vw":2.608061},{"c":2.635,"h":2.635,"l":2.62,"n":83,"o":2.62,"t":"2026-10-12T15:30:00Z","v":13603,"vw":2.629656},{"c":2.64,"h":2.64,"l":2.63,"n":43,"o":2.635,"t":"2026-10-12T15:45:00Z","v":3603,"vw":2.638292},{"c":2.635,"h":2.64,"l":2.63,"n":35,"o":2.64,"t":"2026-10-12T16:00:00Z","v":3117,"vw":2.633356},{"c":2.625,"h":2.63,"l":2.62,"n":115,"o":2.63,"t":"2026-10-12T16:15:00Z","v":17043,"vw":2.622668},{"c":2.62,"h":2.625,"l":2.615,"n":37,"o":2.625,"t":"2026-10-12T16:30:00Z","v":6717,"vw":2.6161},{"c":2.615,"h":2.62,"l":2.61,"n":26,"o":2.615,"t":"2026-10-12T16:45:00Z","v":3661,"vw":2.614844},{"c":2.62,"h":2.62,"l":2.615,"n":21,"o":2.615,"t":"2026-10-12T17:00:00Z","v":1262,"vw":2.616016},{"c":2.64,"h":2.64,"l":2.615,"n":250,"o":2.6169,"t":"2026-10-12T17:15:00Z","v":58346,"vw":2.62915},{"c":2.635,"h":2.64,"l":2.635,"n":25,"o":2.635,"t":"2026-10-12T17:30:00Z","v":2687,"vw":2.635225},{"c":2.6388,"h":2.64,"l":2.635,"n":41,"o":2.635,"t":"2026-10-12T17:45:00Z","v":1661,"vw":2.636755},{"c":2.635,"h":2.64,"l":2.635,"n":15,"o":2.636,"t":"2026-10-12T18:00:00Z","v":1325,"vw":2.63656},{"c":2.645,"h":2.645,"l":2.635,"n":42,"o":2.64,"t":"2026-10-12T18:15:00Z","v":2585,"vw":2.641417},{"c":2.635,"h":2.645,"l":2.635,"n":71,"o":2.645,"t":"2026-10-12T18:30:00Z","v":6743,"vw":2.640941},{"c":2.64,"h":2.64,"l":2.6303,"n":37,"o":2.6388,"t":"2026-10-12T18:45:00Z","v":2540,"vw":2.634262},{"c":2.635,"h":2.64,"l":2.6307,"n":36,"o":2.64,"t":"2026-10-12T19:00:00Z","v":3368,"vw":2.634095},{"c":2.63,"h":2.64,"l":2.63,"n":33,"o":2.635,"t":"2026-10-12T19:15:00Z","v":1381,"vw":2.635},{"c":2.625,"h":2.65,"l":2.62,"n":175,"o":2.635,"t":"2026-10-12T19:30:00Z","v":25452,"vw":2.636941},{"c":2.625,"h":2.63,"l":2.61,"n":522,"o":2.625,"t":"2026-10-12T19:45:00Z","v":46441,"vw":2.620319},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-12T20:00:00Z","v":14107,"vw":2.63},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T22:15:00Z","v":350,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-12T23:45:00Z","v":2000,"vw":2.62},{"c":2.6222,"h":2.6222,"l":2.6222,"n":1,"o":2.6222,"t":"2026-10-13T11:45:00Z","v":199,"vw":2.6222},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T12:45:00Z","v":275,"vw":2.7},{"c":2.59,"h":2.64,"l":2.59,"n":95,"o":2.63,"t":"2026-10-13T13:30:00Z","v":13702,"vw":2.609112},{"c":2.58,"h":2.5852,"l":2.565,"n":109,"o":2.5852,"t":"2026-10-13T13:45:00Z","v":47152,"vw":2.579176},{"c":2.575,"h":2.59,"l":2.57,"n":147,"o":2.585,"t":"2026-10-13T14:00:00Z","v":108421,"vw":2.580061},{"c":2.58,"h":2.585,"l":2.58,"n":66,"o":2.58,"t":"2026-10-13T14:15:00Z","v":24012,"vw":2.580882},{"c":2.56,"h":2.5801,"l":2.56,"n":81,"o":2.5801,"t":"2026-10-13T14:30:00Z","v":44474,"vw":2.57469},{"c":2.575,"h":2.58,"l":2.55,"n":173,"o":2.56,"t":"2026-10-13T14:45:00Z","v":72022,"vw":2.567609},{"c":2.615,"h":2.6151,"l":2.57,"n":153,"o":2.575,"t":"2026-10-13T15:00:00Z","v":38569,"vw":2.59495},{"c":2.615,"h":2.6199,"l":2.61,"n":32,"o":2.615,"t":"2026-10-13T15:15:00Z","v":3577,"vw":2.615681},{"c":2.605,"h":2.625,"l":2.6,"n":129,"o":2.615,"t":"2026-10-13T15:30:00Z","v":19054,"vw":2.616581},{"c":2.605,"h":2.605,"l":2.595,"n":74,"o":2.6,"t":"2026-10-13T15:45:00Z","v":14021,"vw":2.5994},{"c":2.605,"h":2.6057,"l":2.605,"n":6,"o":2.6057,"t":"2026-10-13T16:00:00Z","v":786,"vw":2.605136},{"c":2.605,"h":2.615,"l":2.6,"n":98,"o":2.61,"t":"2026-10-13T16:15:00Z","v":14087,"vw":2.610793},{"c":2.605,"h":2.61,"l":2.6,"n":45,"o":2.6,"t":"2026-10-13T16:30:00Z","v":4582,"vw":2.605121},{"c":2.605,"h":2.61,"l":2.6,"n":71,"o":2.605,"t":"2026-10-13T16:45:00Z","v":7142,"vw":2.60736},{"c":2.605,"h":2.61,"l":2.6,"n":27,"o":2.6095,"t":"2026-10-13T17:00:00Z","v":4105,"vw":2.603419},{"c":2.61,"h":2.61,"l":2.6,"n":32,"o":2.6,"t":"2026-10-13T17:15:00Z","v":2311,"vw":2.604354},{"c":2.615,"h":2.6199,"l":2.605,"n":60,"o":2.605,"t":"2026-10-13T17:30:00Z","v":7956,"vw":2.612072},{"c":2.605,"h":2.615,"l":2.6008,"n":69,"o":2.615,"t":"2026-10-13T17:45:00Z","v":7762,"vw":2.607928},{"c":2.61,"h":2.6188,"l":2.605,"n":49,"o":2.605,"t":"2026-10-13T18:00:00Z","v":5127,"vw":2.609396},{"c":2.6101,"h":2.615,"l":2.61,"n":15,"o":2.615,"t":"2026-10-13T18:15:00Z","v":1461,"vw":2.612933},{"c":2.605,"h":2.62,"l":2.6,"n":119,"o":2.61,"t":"2026-10-13T18:30:00Z","v":10308,"vw":2.607742},{"c":2.6,"h":2.605,"l":2.6,"n":24,"o":2.605,"t":"2026-10-13T18:45:00Z","v":3031,"vw":2.60423},{"c":2.605,"h":2.61,"l":2.6,"n":62,"o":2.6,"t":"2026-10-13T19:00:00Z","v":7621,"vw":2.60389},{"c":2.61,"h":2.61,"l":2.6,"n":40,"o":2.605,"t":"2026-10-13T19:15:00Z","v":4466,"vw":2.605177},{"c":2.58,"h":2.608,"l":2.58,"n":252,"o":2.605,"t":"2026-10-13T19:30:00Z","v":33928,"vw":2.588641},{"c":2.58,"h":2.59,"l":2.575,"n":710,"o":2.581,"t":"2026-10-13T19:45:00Z","v":68416,"vw":2.581411},{"c":2.58,"h":2.58,"l":2.58,"n":8,"o":2.58,"t":"2026-10-13T20:00:00Z","v":56032,"vw":2.58},{"c":2.585,"h":2.59,"l":2.55,"n":88,"o":2.55,"t":"2026-10-14T13:30:00Z","v":18173,"vw":2.569674},{"c":2.57,"h":2.585,"l":2.57,"n":64,"o":2.58,"t":"2026-10-14T13:45:00Z","v":7722,"vw":2.580282},{"c":2.57,"h":2.575,"l":2.565,"n":55,"o":2.575,"t":"2026-10-14T14:00:00Z","v":4285,"vw":2.571877},{"c":2.57,"h":2.58,"l":2.56,"n":138,"o":2.57,"t":"2026-10-14T14:15:00Z","v":14223,"vw":2.569559},{"c":2.585,"h":2.585,"l":2.57,"n":46,"o":2.575,"t":"2026-10-14T14:30:00Z","v":7650,"vw":2.5787},{"c":2.575,"h":2.585,"l":2.575,"n":60,"o":2.585,"t":"2026-10-14T14:45:00Z","v":6937,"vw":2.580096},{"c":2.54,"h":2.57,"l":2.54,"n":145,"o":2.57,"t":"2026-10-14T15:00:00Z","v":59658,"vw":2.551729},{"c":2.55,"h":2.55,"l":2.535,"n":133,"o":2.535,"t":"2026-10-14T15:15:00Z","v":21705,"vw":2.547223},{"c":2.545,"h":2.55,"l":2.545,"n":25,"o":2.55,"t":"2026-10-14T15:30:00Z","v":2092,"vw":2.547385},{"c":2.545,"h":2.55,"l":2.54,"n":23,"o":2.55,"t":"2026-10-14T15:45:00Z","v":5549,"vw":2.545843},{"c":2.54,"h":2.555,"l":2.54,"n":199,"o":2.54,"t":"2026-10-14T16:00:00Z","v":52805,"vw":2.549265},{"c":2.53,"h":2.55,"l":2.53,"n":100,"o":2.54,"t":"2026-10-14T16:15:00Z","v":17809,"vw":2.539642},{"c":2.535,"h":2.5399,"l":2.52,"n":94,"o":2.5399,"t":"2026-10-14T16:30:00Z","v":18541,"vw":2.531734},{"c":2.535,"h":2.535,"l":2.53,"n":34,"o":2.53,"t":"2026-10-14T16:45:00Z","v":4025,"vw":2.53126},{"c":2.53,"h":2.535,"l":2.52,"n":101,"o":2.53,"t":"2026-10-14T17:00:00Z","v":43679,"vw":2.528512},{"c":2.53,"h":2.5391,"l":2.53,"n":44,"o":2.5308,"t":"2026-10-14T17:15:00Z","v":6842,"vw":2.533375},{"c":2.53,"h":2.535,"l":2.52,"n":153,"o":2.535,"t":"2026-10-14T17:30:00Z","v":33859,"vw":2.5291},{"c":2.53,"h":2.5391,"l":2.53,"n":55,"o":2.53,"t":"2026-10-14T17:45:00Z","v":7413,"vw":2.533579},{"c":2.53,"h":2.54,"l":2.53,"n":69,"o":2.53,"t":"2026-10-14T18:00:00Z","v":7885,"vw":2.53671},{"c":2.52,"h":2.54,"l":2.52,"n":189,"o":2.53,"t":"2026-10-14T18:15:00Z","v":43933,"vw":2.529925},{"c":2.52,"h":2.525,"l":2.52,"n":75,"o":2.52,"t":"2026-10-14T18:30:00Z","v":5306,"vw":2.520395},{"c":2.525,"h":2.53,"l":2.52,"n":76,"o":2.52,"t":"2026-10-14T18:45:00Z","v":8763,"vw":2.520729},{"c":2.52,"h":2.525,"l":2.51,"n":175,"o":2.52,"t":"2026-10-14T19:00:00Z","v":20018,"vw":2.518992},{"c":2.52,"h":2.53,"l":2.52,"n":110,"o":2.52,"t":"2026-10-14T19:15:00Z","v":8696,"vw":2.52382},{"c":2.53,"h":2.53,"l":2.52,"n":89,"o":2.525,"t":"2026-10-14T19:30:00Z","v":5519,"vw":2.5224},{"c":2.53,"h":2.53,"l":2.52,"n":520,"o":2.52,"t":"2026-10-14T19:45:00Z","v":43297,"vw":2.523046},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-14T20:00:00Z","v":37965,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T08:30:00Z","v":138,"vw":2.51},{"c":2.54,"h":2.54,"l":2.53,"n":7,"o":2.53,"t":"2026-10-15T13:15:00Z","v":871,"vw":2.535862},{"c":2.555,"h":2.565,"l":2.53,"n":210,"o":2.545,"t":"2026-10-15T13:30:00Z","v":39395,"vw":2.551739},{"c":2.58,"h":2.585,"l":2.555,"n":79,"o":2.555,"t":"2026-10-15T13:45:00Z","v":8376,"vw":2.572737},{"c":2.59,"h":2.595,"l":2.57,"n":234,"o":2.575,"t":"2026-10-15T14:00:00Z","v":49223,"vw":2.576268},{"c":2.58,"h":2.595,"l":2.58,"n":88,"o":2.595,"t":"2026-10-15T14:15:00Z","v":4432,"vw":2.588487},{"c":2.59,"h":2.59,"l":2.58,"n":160,"o":2.585,"t":"2026-10-15T14:30:00Z","v":25882,"vw":2.585824},{"c":2.59,"h":2.59,"l":2.5807,"n":97,"o":2.59,"t":"2026-10-15T14:45:00Z","v":7501,"vw":2.586713},{"c":2.595,"h":2.6,"l":2.585,"n":138,"o":2.6,"t":"2026-10-15T15:00:00Z","v":25968,"vw":2.591357},{"c":2.5888,"h":2.591,"l":2.58,"n":128,"o":2.591,"t":"2026-10-15T15:15:00Z","v":16055,"vw":2.586235},{"c":2.585,"h":2.59,"l":2.58,"n":74,"o":2.59,"t":"2026-10-15T15:30:00Z","v":4737,"vw":2.586443},{"c":2.59,"h":2.59,"l":2.585,"n":24,"o":2.585,"t":"2026-10-15T15:45:00Z","v":2200,"vw":2.585769},{"c":2.58,"h":2.585,"l":2.575,"n":100,"o":2.58,"t":"2026-10-15T16:00:00Z","v":10857,"vw":2.579947},{"c":2.57,"h":2.58,"l":2.57,"n":28,"o":2.58,"t":"2026-10-15T16:15:00Z","v":793,"vw":2.576667},{"c":2.59,"h":2.59,"l":2.575,"n":53,"o":2.575,"t":"2026-10-15T16:30:00Z","v":5019,"vw":2.585266},{"c":2.585,"h":2.585,"l":2.58,"n":37,"o":2.585,"t":"2026-10-15T16:45:00Z","v":12649,"vw":2.584958},{"c":2.585,"h":2.585,"l":2.58,"n":37,"o":2.585,"t":"2026-10-15T17:00:00Z","v":2743,"vw":2.582607},{"c":2.56,"h":2.6,"l":2.56,"n":366,"o":2.5808,"t":"2026-10-15T17:15:00Z","v":81240,"vw":2.589007},{"c":2.575,"h":2.575,"l":2.5613,"n":103,"o":2.565,"t":"2026-10-15T17:30:00Z","v":13823,"vw":2.569157},{"c":2.57,"h":2.575,"l":2.565,"n":40,"o":2.575,"t":"2026-10-15T17:45:00Z","v":4403,"vw":2.570136},{"c":2.56,"h":2.57,"l":2.56,"n":59,"o":2.57,"t":"2026-10-15T18:00:00Z","v":4416,"vw":2.563217},{"c":2.5688,"h":2.5688,"l":2.565,"n":28,"o":2.565,"t":"2026-10-15T18:15:00Z","v":4231,"vw":2.565435},{"c":2.565,"h":2.57,"l":2.56,"n":55,"o":2.565,"t":"2026-10-15T18:30:00Z","v":2661,"vw":2.563149},{"c":2.585,"h":2.585,"l":2.565,"n":89,"o":2.565,"t":"2026-10-15T18:45:00Z","v":17620,"vw":2.575571},{"c":2.585,"h":2.59,"l":2.58,"n":55,"o":2.585,"t":"2026-10-15T19:00:00Z","v":2375,"vw":2.582915},{"c":2.585,"h":2.585,"l":2.58,"n":53,"o":2.58,"t":"2026-10-15T19:15:00Z","v":3192,"vw":2.583718},{"c":2.585,"h":2.585,"l":2.58,"n":39,"o":2.58,"t":"2026-10-15T19:30:00Z","v":3906,"vw":2.582727},{"c":2.57,"h":2.59,"l":2.57,"n":546,"o":2.58,"t":"2026-10-15T19:45:00Z","v":41268,"vw":2.57924},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-15T20:00:00Z","v":34739,"vw":2.58},{"c":2.5108,"h":2.5108,"l":2.5108,"n":1,"o":2.5108,"t":"2026-10-15T23:00:00Z","v":2150,"vw":2.5108},{"c":2.5811,"h":2.585,"l":2.57,"n":71,"o":2.58,"t":"2026-10-16T13:30:00Z","v":21544,"vw":2.573958},{"c":2.5812,"h":2.585,"l":2.58,"n":47,"o":2.58,"t":"2026-10-16T13:45:00Z","v":6077,"vw":2.580918},{"c":2.585,"h":2.5888,"l":2.575,"n":81,"o":2.58,"t":"2026-10-16T14:00:00Z","v":10728,"vw":2.579865},{"c":2.575,"h":2.58,"l":2.575,"n":52,"o":2.58,"t":"2026-10-16T14:15:00Z","v":6204,"vw":2.578509},{"c":2.575,"h":2.575,"l":2.565,"n":169,"o":2.57,"t":"2026-10-16T14:30:00Z","v":26684,"vw":2.571079},{"c":2.57,"h":2.575,"l":2.57,"n":50,"o":2.575,"t":"2026-10-16T14:45:00Z","v":2757,"vw":2.571321},{"c":2.575,"h":2.575,"l":2.575,"n":38,"o":2.575,"t":"2026-10-16T15:00:00Z","v":9000,"vw":2.575},{"c":2.555,"h":2.57,"l":2.555,"n":370,"o":2.57,"t":"2026-10-16T15:15:00Z","v":42747,"vw":2.567299},{"c":2.545,"h":2.56,"l":2.545,"n":88,"o":2.555,"t":"2026-10-16T15:30:00Z","v":9335,"vw":2.551402},{"c":2.53,"h":2.545,"l":2.53,"n":81,"o":2.54,"t":"2026-10-16T15:45:00Z","v":10892,"vw":2.540313},{"c":2.525,"h":2.535,"l":2.525,"n":62,"o":2.535,"t":"2026-10-16T16:00:00Z","v":4605,"vw":2.529388},{"c":2.515,"h":2.525,"l":2.515,"n":61,"o":2.525,"t":"2026-10-16T16:15:00Z","v":8183,"vw":2.518791},{"c":2.505,"h":2.515,"l":2.5,"n":153,"o":2.51,"t":"2026-10-16T16:30:00Z","v":20322,"vw":2.507802},{"c":2.49,"h":2.51,"l":2.4809,"n":256,"o":2.505,"t":"2026-10-16T16:45:00Z","v":43890,"vw":2.495925},{"c":2.475,"h":2.4949,"l":2.475,"n":117,"o":2.4949,"t":"2026-10-16T17:00:00Z","v":18920,"vw":2.47951},{"c":2.47,"h":2.48,"l":2.46,"n":114,"o":2.475,"t":"2026-10-16T17:15:00Z","v":40777,"vw":2.468643},{"c":2.51,"h":2.515,"l":2.465,"n":366,"o":2.47,"t":"2026-10-16T17:30:00Z","v":98908,"vw":2.504801},{"c":2.495,"h":2.5091,"l":2.495,"n":49,"o":2.505,"t":"2026-10-16T17:45:00Z","v":7368,"vw":2.500472},{"c":2.495,"h":2.5,"l":2.49,"n":48,"o":2.495,"t":"2026-10-16T18:00:00Z","v":3620,"vw":2.494813},{"c":2.495,"h":2.505,"l":2.49,"n":100,"o":2.4999,"t":"2026-10-16T18:15:00Z","v":9018,"vw":2.498584},{"c":2.5,"h":2.5,"l":2.495,"n":29,"o":2.495,"t":"2026-10-16T18:30:00Z","v":1833,"vw":2.495359},{"c":2.495,"h":2.5,"l":2.49,"n":65,"o":2.495,"t":"2026-10-16T18:45:00Z","v":3255,"vw":2.494982},{"c":2.495,"h":2.495,"l":2.485,"n":106,"o":2.495,"t":"2026-10-16T19:00:00Z","v":7654,"vw":2.490989},{"c":2.495,"h":2.4988,"l":2.49,"n":77,"o":2.495,"t":"2026-10-16T19:15:00Z","v":3872,"vw":2.494362},{"c":2.495,"h":2.5,"l":2.485,"n":203,"o":2.495,"t":"2026-10-16T19:30:00Z","v":20437,"vw":2.490992},{"c":2.48,"h":2.5,"l":2.48,"n":458,"o":2.495,"t":"2026-10-16T19:45:00Z","v":49621,"vw":2.493225},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-16T20:00:00Z","v":56306,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-16T23:30:00Z","v":300,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-19T08:00:00Z","v":2259,"vw":2.51},{"c":2.46,"h":2.49,"l":2.4517,"n":178,"o":2.49,"t":"2026-10-19T13:30:00Z","v":40337,"vw":2.463268},{"c":2.445,"h":2.465,"l":2.435,"n":97,"o":2.465,"t":"2026-10-19T13:45:00Z","v":23662,"vw":2.45408},{"c":2.4601,"h":2.465,"l":2.44,"n":132,"o":2.44,"t":"2026-10-19T14:00:00Z","v":62345,"vw":2.455724},{"c":2.48,"h":2.48,"l":2.47,"n":86,"o":2.47,"t":"2026-10-19T14:15:00Z","v":10351,"vw":2.473967},{"c":2.495,"h":2.495,"l":2.48,"n":113,"o":2.48,"t":"2026-10-19T14:30:00Z","v":16070,"vw":2.486272},{"c":2.49,"h":2.5,"l":2.49,"n":20,"o":2.4999,"t":"2026-10-19T14:45:00Z","v":1059,"vw":2.493657},{"c":2.51,"h":2.51,"l":2.5,"n":91,"o":2.5,"t":"2026-10-19T15:00:00Z","v":7525,"vw":2.503498},{"c":2.51,"h":2.52,"l":2.505,"n":111,"o":2.5112,"t":"2026-10-19T15:15:00Z","v":7143,"vw":2.511866},{"c":2.505,"h":2.51,"l":2.5,"n":38,"o":2.505,"t":"2026-10-19T15:30:00Z","v":4257,"vw":2.502837},{"c":2.505,"h":2.505,"l":2.5,"n":12,"o":2.505,"t":"2026-10-19T15:45:00Z","v":860,"vw":2.504286},{"c":2.505,"h":2.51,"l":2.5,"n":24,"o":2.505,"t":"2026-10-19T16:00:00Z","v":1217,"vw":2.504685},{"c":2.5099,"h":2.51,"l":2.505,"n":21,"o":2.51,"t":"2026-10-19T16:15:00Z","v":1432,"vw":2.508362},{"c":2.505,"h":2.51,"l":2.5,"n":28,"o":2.5001,"t":"2026-10-19T16:30:00Z","v":3893,"vw":2.504183},{"c":2.495,"h":2.505,"l":2.49,"n":164,"o":2.5012,"t":"2026-10-19T16:45:00Z","v":20241,"vw":2.500933},{"c":2.49,"h":2.4901,"l":2.485,"n":59,"o":2.4901,"t":"2026-10-19T17:00:00Z","v":4414,"vw":2.48928},{"c":2.49,"h":2.495,"l":2.485,"n":124,"o":2.49,"t":"2026-10-19T17:15:00Z","v":9289,"vw":2.489421},{"c":2.485,"h":2.4954,"l":2.48,"n":142,"o":2.495,"t":"2026-10-19T17:30:00Z","v":32978,"vw":2.488001},{"c":2.485,"h":2.485,"l":2.48,"n":37,"o":2.485,"t":"2026-10-19T17:45:00Z","v":2235,"vw":2.481792},{"c":2.485,"h":2.49,"l":2.485,"n":29,"o":2.485,"t":"2026-10-19T18:00:00Z","v":5930,"vw":2.486899},{"c":2.495,"h":2.5,"l":2.4813,"n":69,"o":2.485,"t":"2026-10-19T18:15:00Z","v":7752,"vw":2.490166},{"c":2.4991,"h":2.5,"l":2.495,"n":47,"o":2.495,"t":"2026-10-19T18:30:00Z","v":2776,"vw":2.496712},{"c":2.5,"h":2.5,"l":2.49,"n":45,"o":2.49,"t":"2026-10-19T18:45:00Z","v":7133,"vw":2.49531},{"c":2.49,"h":2.5,"l":2.49,"n":51,"o":2.495,"t":"2026-10-19T19:00:00Z","v":4144,"vw":2.496074},{"c":2.4912,"h":2.5,"l":2.49,"n":71,"o":2.495,"t":"2026-10-19T19:15:00Z","v":3272,"vw":2.492853},{"c":2.495,"h":2.5,"l":2.49,"n":161,"o":2.495,"t":"2026-10-19T19:30:00Z","v":9297,"vw":2.496297},{"c":2.49,"h":2.505,"l":2.485,"n":723,"o":2.495,"t":"2026-10-19T19:45:00Z","v":103699,"vw":2.494658},{"c":2.5,"h":2.5,"l":2.5,"n":9,"o":2.5,"t":"2026-10-19T20:00:00Z","v":100103,"vw":2.5},{"c":2.5,"h":2.51,"l":2.49,"n":5,"o":2.49,"t":"2026-10-20T12:30:00Z","v":302,"vw":2.5},{"c":2.525,"h":2.53,"l":2.5,"n":93,"o":2.5,"t":"2026-10-20T13:30:00Z","v":15455,"vw":2.511541},{"c":2.525,"h":2.535,"l":2.51,"n":206,"o":2.525,"t":"2026-10-20T13:45:00Z","v":19498,"vw":2.523538},{"c":2.51,"h":2.525,"l":2.51,"n":82,"o":2.52,"t":"2026-10-20T14:00:00Z","v":4237,"vw":2.515616},{"c":2.515,"h":2.5267,"l":2.5,"n":80,"o":2.505,"t":"2026-10-20T14:15:00Z","v":5709,"vw":2.51464},{"c":2.52,"h":2.525,"l":2.515,"n":105,"o":2.52,"t":"2026-10-20T14:30:00Z","v":13887,"vw":2.520487},{"c":2.51,"h":2.52,"l":2.51,"n":120,"o":2.52,"t":"2026-10-20T14:45:00Z","v":8434,"vw":2.517312},{"c":2.49,"h":2.51,"l":2.49,"n":115,"o":2.51,"t":"2026-10-20T15:00:00Z","v":7276,"vw":2.50219},{"c":2.5,"h":2.505,"l":2.49,"n":147,"o":2.495,"t":"2026-10-20T15:15:00Z","v":10215,"vw":2.49845},{"c":2.505,"h":2.505,"l":2.49,"n":149,"o":2.5018,"t":"2026-10-20T15:30:00Z","v":18410,"vw":2.499666},{"c":2.49,"h":2.5,"l":2.49,"n":47,"o":2.5,"t":"2026-10-20T15:45:00Z","v":5616,"vw":2.497195},{"c":2.5,"h":2.5,"l":2.49,"n":223,"o":2.49,"t":"2026-10-20T16:00:00Z","v":39685,"vw":2.494331},{"c":2.5,"h":2.51,"l":2.5,"n":76,"o":2.505,"t":"2026-10-20T16:15:00Z","v":6084,"vw":2.504063},{"c":2.51,"h":2.5191,"l":2.5,"n":120,"o":2.5,"t":"2026-10-20T16:30:00Z","v":21041,"vw":2.509894},{"c":2.51,"h":2.52,"l":2.51,"n":44,"o":2.52,"t":"2026-10-20T16:45:00Z","v":2103,"vw":2.512181},{"c":2.51,"h":2.515,"l":2.51,"n":20,"o":2.51,"t":"2026-10-20T17:00:00Z","v":1105,"vw":2.510714},{"c":2.51,"h":2.52,"l":2.51,"n":41,"o":2.51,"t":"2026-10-20T17:15:00Z","v":8890,"vw":2.514517},{"c":2.52,"h":2.52,"l":2.51,"n":65,"o":2.51,"t":"2026-10-20T17:30:00Z","v":8386,"vw":2.517344},{"c":2.5188,"h":2.5188,"l":2.51,"n":42,"o":2.51,"t":"2026-10-20T17:45:00Z","v":2004,"vw":2.512171},{"c":2.51,"h":2.515,"l":2.51,"n":46,"o":2.515,"t":"2026-10-20T18:00:00Z","v":2444,"vw":2.510786},{"c":2.495,"h":2.52,"l":2.49,"n":200,"o":2.515,"t":"2026-10-20T18:15:00Z","v":123815,"vw":2.501865},{"c":2.48,"h":2.495,"l":2.48,"n":383,"o":2.49,"t":"2026-10-20T18:30:00Z","v":53227,"vw":2.488411},{"c":2.485,"h":2.485,"l":2.48,"n":156,"o":2.48,"t":"2026-10-20T18:45:00Z","v":16703,"vw":2.480488},{"c":2.49,"h":2.495,"l":2.485,"n":124,"o":2.485,"t":"2026-10-20T19:00:00Z","v":17297,"vw":2.490467},{"c":2.49,"h":2.4958,"l":2.49,"n":28,"o":2.49,"t":"2026-10-20T19:15:00Z","v":1936,"vw":2.491864},{"c":2.495,"h":2.5,"l":2.49,"n":88,"o":2.49,"t":"2026-10-20T19:30:00Z","v":5969,"vw":2.494208},{"c":2.505,"h":2.51,"l":2.49,"n":483,"o":2.495,"t":"2026-10-20T19:45:00Z","v":51465,"vw":2.500248},{"c":2.519,"h":2.519,"l":2.51,"n":8,"o":2.51,"t":"2026-10-20T20:00:00Z","v":34750,"vw":2.510418},{"c":2.501,"h":2.501,"l":2.501,"n":2,"o":2.501,"t":"2026-10-20T20:15:00Z","v":600,"vw":2.501},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-20T22:00:00Z","v":1002,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T11:00:00Z","v":300,"vw":2.48},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T13:15:00Z","v":231,"vw":2.51},{"c":2.505,"h":2.52,"l":2.485,"n":85,"o":2.52,"t":"2026-10-21T13:30:00Z","v":22178,"vw":2.499937},{"c":2.495,"h":2.505,"l":2.495,"n":52,"o":2.505,"t":"2026-10-21T13:45:00Z","v":4761,"vw":2.500202},{"c":2.465,"h":2.5,"l":2.465,"n":172,"o":2.495,"t":"2026-10-21T14:00:00Z","v":23148,"vw":2.477612},{"c":2.45,"h":2.469,"l":2.45,"n":98,"o":2.465,"t":"2026-10-21T14:15:00Z","v":14395,"vw":2.460784},{"c":2.455,"h":2.455,"l":2.44,"n":250,"o":2.45,"t":"2026-10-21T14:30:00Z","v":45181,"vw":2.44758},{"c":2.44,"h":2.465,"l":2.44,"n":139,"o":2.4588,"t":"2026-10-21T14:45:00Z","v":17158,"vw":2.454019},{"c":2.43,"h":2.44,"l":2.43,"n":103,"o":2.44,"t":"2026-10-21T15:00:00Z","v":12282,"vw":2.436328},{"c":2.435,"h":2.4391,"l":2.425,"n":169,"o":2.43,"t":"2026-10-21T15:15:00Z","v":16437,"vw":2.431626},{"c":2.44,"h":2.455,"l":2.43,"n":196,"o":2.4395,"t":"2026-10-21T15:30:00Z","v":33650,"vw":2.444133},{"c":2.43,"h":2.445,"l":2.43,"n":297,"o":2.44,"t":"2026-10-21T15:45:00Z","v":49504,"vw":2.437098},{"c":2.43,"h":2.44,"l":2.43,"n":251,"o":2.435,"t":"2026-10-21T16:00:00Z","v":21908,"vw":2.430452},{"c":2.43,"h":2.435,"l":2.43,"n":109,"o":2.43,"t":"2026-10-21T16:15:00Z","v":7173,"vw":2.431304},{"c":2.445,"h":2.445,"l":2.43,"n":204,"o":2.43,"t":"2026-10-21T16:30:00Z","v":14983,"vw":2.438631},{"c":2.44,"h":2.46,"l":2.44,"n":222,"o":2.445,"t":"2026-10-21T16:45:00Z","v":25937,"vw":2.449088},{"c":2.44,"h":2.45,"l":2.44,"n":96,"o":2.44,"t":"2026-10-21T17:00:00Z","v":5529,"vw":2.441426},{"c":2.44,"h":2.445,"l":2.44,"n":81,"o":2.445,"t":"2026-10-21T17:15:00Z","v":7554,"vw":2.44099},{"c":2.45,"h":2.455,"l":2.44,"n":159,"o":2.44,"t":"2026-10-21T17:30:00Z","v":21439,"vw":2.449547},{"c":2.455,"h":2.455,"l":2.45,"n":98,"o":2.45,"t":"2026-10-21T17:45:00Z","v":9500,"vw":2.450798},{"c":2.45,"h":2.46,"l":2.45,"n":81,"o":2.45,"t":"2026-10-21T18:00:00Z","v":4849,"vw":2.453225},{"c":2.45,"h":2.4588,"l":2.45,"n":64,"o":2.455,"t":"2026-10-21T18:15:00Z","v":4429,"vw":2.45248},{"c":2.465,"h":2.465,"l":2.45,"n":123,"o":2.45,"t":"2026-10-21T18:30:00Z","v":19917,"vw":2.459276},{"c":2.47,"h":2.48,"l":2.46,"n":350,"o":2.46,"t":"2026-10-21T18:45:00Z","v":50064,"vw":2.470391},{"c":2.465,"h":2.475,"l":2.46,"n":139,"o":2.47,"t":"2026-10-21T19:00:00Z","v":13148,"vw":2.465609},{"c":2.46,"h":2.47,"l":2.46,"n":193,"o":2.46,"t":"2026-10-21T19:15:00Z","v":13279,"vw":2.463264},{"c":2.465,"h":2.47,"l":2.46,"n":149,"o":2.465,"t":"2026-10-21T19:30:00Z","v":9295,"vw":2.461349},{"c":2.455,"h":2.47,"l":2.45,"n":974,"o":2.465,"t":"2026-10-21T19:45:00Z","v":110131,"vw":2.462112},{"c":2.47,"h":2.47,"l":2.46,"n":5,"o":2.47,"t":"2026-10-21T20:00:00Z","v":67553,"vw":2.46997},{"c":2.479,"h":2.479,"l":2.479,"n":1,"o":2.479,"t":"2026-10-22T12:30:00Z","v":134,"vw":2.479},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T13:15:00Z","v":100,"vw":2.47},{"c":2.505,"h":2.505,"l":2.46,"n":109,"o":2.46,"t":"2026-10-22T13:30:00Z","v":20049,"vw":2.483477},{"c":2.515,"h":2.525,"l":2.505,"n":99,"o":2.505,"t":"2026-10-22T13:45:00Z","v":10445,"vw":2.513975},{"c":2.505,"h":2.52,"l":2.505,"n":96,"o":2.515,"t":"2026-10-22T14:00:00Z","v":6290,"vw":2.513159},{"c":2.48,"h":2.505,"l":2.475,"n":267,"o":2.505,"t":"2026-10-22T14:15:00Z","v":26420,"vw":2.495244},{"c":2.485,"h":2.49,"l":2.47,"n":272,"o":2.485,"t":"2026-10-22T14:30:00Z","v":14297,"vw":2.477898},{"c":2.49,"h":2.495,"l":2.481,"n":126,"o":2.481,"t":"2026-10-22T14:45:00Z","v":8908,"vw":2.489388},{"c":2.495,"h":2.5,"l":2.485,"n":179,"o":2.49,"t":"2026-10-22T15:00:00Z","v":17389,"vw":2.493756},{"c":2.505,"h":2.51,"l":2.495,"n":64,"o":2.495,"t":"2026-10-22T15:15:00Z","v":4894,"vw":2.501329},{"c":2.505,"h":2.5091,"l":2.5,"n":81,"o":2.505,"t":"2026-10-22T15:30:00Z","v":3382,"vw":2.50563},{"c":2.515,"h":2.515,"l":2.5,"n":141,"o":2.5,"t":"2026-10-22T15:45:00Z","v":9344,"vw":2.510131},{"c":2.515,"h":2.515,"l":2.515,"n":27,"o":2.515,"t":"2026-10-22T16:00:00Z","v":1000,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":24,"o":2.51,"t":"2026-10-22T16:15:00Z","v":492,"vw":2.5125},{"c":2.515,"h":2.515,"l":2.51,"n":223,"o":2.515,"t":"2026-10-22T16:30:00Z","v":27210,"vw":2.510798},{"c":2.515,"h":2.52,"l":2.51,"n":120,"o":2.52,"t":"2026-10-22T16:45:00Z","v":12361,"vw":2.514074},{"c":2.5,"h":2.515,"l":2.5,"n":258,"o":2.515,"t":"2026-10-22T17:00:00Z","v":18096,"vw":2.508135},{"c":2.5,"h":2.51,"l":2.5,"n":164,"o":2.505,"t":"2026-10-22T17:15:00Z","v":10974,"vw":2.507973},{"c":2.505,"h":2.505,"l":2.5,"n":75,"o":2.5,"t":"2026-10-22T17:30:00Z","v":2119,"vw":2.504336},{"c":2.505,"h":2.515,"l":2.505,"n":208,"o":2.505,"t":"2026-10-22T17:45:00Z","v":18092,"vw":2.509398},{"c":2.495,"h":2.505,"l":2.495,"n":142,"o":2.505,"t":"2026-10-22T18:00:00Z","v":16267,"vw":2.497075},{"c":2.495,"h":2.5099,"l":2.495,"n":186,"o":2.495,"t":"2026-10-22T18:15:00Z","v":18761,"vw":2.502322},{"c":2.505,"h":2.505,"l":2.49,"n":102,"o":2.495,"t":"2026-10-22T18:30:00Z","v":9277,"vw":2.4988},{"c":2.505,"h":2.51,"l":2.5,"n":53,"o":2.505,"t":"2026-10-22T18:45:00Z","v":3715,"vw":2.504907},{"c":2.505,"h":2.51,"l":2.5,"n":103,"o":2.505,"t":"2026-10-22T19:00:00Z","v":5401,"vw":2.505337},{"c":2.515,"h":2.515,"l":2.505,"n":77,"o":2.505,"t":"2026-10-22T19:15:00Z","v":4511,"vw":2.510423},{"c":2.5,"h":2.515,"l":2.5,"n":471,"o":2.515,"t":"2026-10-22T19:30:00Z","v":37266,"vw":2.504099},{"c":2.51,"h":2.52,"l":2.5,"n":841,"o":2.505,"t":"2026-10-22T19:45:00Z","v":90672,"vw":2.507205},{"c":2.51,"h":2.52,"l":2.51,"n":7,"o":2.52,"t":"2026-10-22T20:00:00Z","v":91602,"vw":2.519965}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04214533700330404,"strike":7.010133228477027,"iv":1.8861515696883058,"gamma":0.14649251408298886,"theta":-0.002667207205499303,"vega":0.0009411186401849474,"rho":0.00016357190517993838,"breakevenPct":181.2249697124988},{"delta":0.15,"premium":0.05960614967089607,"strike":6.511252866545827,"iv":1.7530179258409528,"gamma":0.22095914063891314,"theta":-0.002752220206529563,"vega":0.001146333944308526,"rho":0.00024827580932715787,"breakevenPct":162.0273165138064},{"delta":0.2,"premium":0.07706696233848812,"strike":6.012372504614625,"iv":1.6198842819936,"gamma":0.29542576719483754,"theta":-0.002837233207559823,"vega":0.0013515492484321046,"rho":0.0003329797134743774,"breakevenPct":142.829663315114},{"delta":0.25,"premium":0.09452777500608014,"strike":5.5134921426834245,"iv":1.4867506381462472,"gamma":0.36989239375076177,"theta":-0.0029222462085900826,"vega":0.001556764552555683,"rho":0.00041768361762159684,"breakevenPct":123.63201011642164},{"delta":0.3,"premium":0.11198858767367217,"strike":5.014611780752224,"iv":1.353616994298894,"gamma":0.4443590203066861,"theta":-0.0030072592096203423,"vega":0.0017619798566792617,"rho":0.0005023875217688163,"breakevenPct":104.43435691772925},{"delta":0.35,"premium":0.1294494003412642,"strike":4.515731418821023,"iv":1.2204833504515413,"gamma":0.5188256468626105,"theta":-0.003092272210650602,"vega":0.0019671951608028404,"rho":0.0005870914259160358,"breakevenPct":85.23670371903687},{"delta":0.4,"premium":0.14691021300885626,"strike":4.016851056889822,"iv":1.0873497066041882,"gamma":0.5932922734185347,"theta":-0.0031772852116808623,"vega":0.002172410464926419,"rho":0.0006717953300632554,"breakevenPct":66.03905052034446},{"delta":0.45,"premium":0.1643710256764483,"strike":3.5179706949586205,"iv":0.9542160627568355,"gamma":0.6677588999744591,"theta":-0.003262298212711122,"vega":0.0023776257690499977,"rho":0.0007564992342104749,"breakevenPct":46.84139732165207},{"delta":0.5,"premium":0.18183183834404032,"strike":3.0190903330274192,"iv":0.8210824189094825,"gamma":0.7422255265303834,"theta":-0.0033473112137413817,"vega":0.0025828410731735764,"rho":0.0008412031383576943,"breakevenPct":27.643744122959703},{"delta":0.55,"premium":0.19929265101163238,"strike":2.520209971096218,"iv":0.6879487750621294,"gamma":0.8166921530863078,"theta":-0.003432324214771642,"vega":0.002788056377297155,"rho":0.000925907042504914,"breakevenPct":8.446090924267281}],"put":[{"delta":0.45,"premium":0.39630327805579274,"strike":2.650828121707003,"iv":0.9798346972401727,"gamma":0.5907446162010667,"theta":-0.0043708638477360385,"vega":0.0027567227923042323,"rho":-0.0012259136431567604,"breakevenPct":10.095910848538091},{"delta":0.5,"premium":1.0176718706957115,"strike":3.2914142996863007,"iv":1.2288398682195933,"gamma":0.5293050037698284,"theta":-0.004850092072793283,"vega":0.002630221875960743,"rho":-0.0018200609251089787,"breakevenPct":9.329567771639779},{"delta":0.55,"premium":1.6390404633356312,"strike":3.932000477665599,"iv":1.4778450391990146,"gamma":0.46786539133858995,"theta":-0.0053293202978505275,"vega":0.002503720959617254,"rho":-0.0024142082070611973,"breakevenPct":8.563224694741466},{"delta":0.6,"premium":2.260409055975549,"strike":4.572586655644896,"iv":1.7268502101784349,"gamma":0.4064257789073517,"theta":-0.005808548522907771,"vega":0.0023772200432737645,"rho":-0.003008355489013415,"breakevenPct":7.796881617843155},{"delta":0.65,"premium":2.8817776486154685,"strike":5.213172833624195,"iv":1.9758553811578556,"gamma":0.34498616647611335,"theta":-0.006287776747965015,"vega":0.0022507191269302753,"rho":-0.003602502770965634,"breakevenPct":7.030538540944842},{"delta":0.7,"premium":3.5031462412553864,"strike":5.853759011603492,"iv":2.224860552137276,"gamma":0.2835465540448751,"theta":-0.006767004973022258,"vega":0.002124218210586786,"rho":-0.004196650052917851,"breakevenPct":6.264195464046531},{"delta":0.75,"premium":4.124514833895306,"strike":6.49434518958279,"iv":2.473865723116697,"gamma":0.2221069416136367,"theta":-0.007246233198079503,"vega":0.0019977172942432964,"rho":-0.00479079733487007,"breakevenPct":5.4978523871482174},{"delta":0.8,"premium":4.745883426535226,"strike":7.134931367562089,"iv":2.7228708940961184,"gamma":0.1606673291823983,"theta":-0.007725461423136747,"vega":0.001871216377899807,"rho":-0.0053849446168222894,"breakevenPct":4.731509310249904},{"delta":0.85,"premium":4.5661922066741365,"strike":6.986723275648208,"iv":2.570346428568739,"gamma":0.1261312037792662,"theta":-0.006697185790088981,"vega":0.0016176353452768755,"rho":-0.005341044821375071,"breakevenPct":3.476051003944965},{"delta":0.9,"premium":3.3250738110008076,"strike":5.793340202885392,"iv":1.8857837039359686,"gamma":0.12724296859620163,"theta":-0.0036714244042124347,"vega":0.0011956695218812699,"rho":-0.004451714389125706,"breakevenPct":1.5725010214704866}]},"raw":{"call":[{"delta":0.1,"premium":0.04214533700330404,"strike":7.010133228477027,"iv":1.8861515696883058,"gamma":0.14649251408298886,"theta":-0.002667207205499303,"vega":0.0009411186401849474,"rho":0.00016357190517993838,"breakevenPct":181.2249697124988},{"delta":0.15,"premium":0.05960614967089607,"strike":6.511252866545827,"iv":1.7530179258409528,"gamma":0.22095914063891314,"theta":-0.002752220206529563,"vega":0.001146333944308526,"rho":0.00024827580932715787,"breakevenPct":162.0273165138064},{"delta":0.2,"premium":0.07706696233848812,"strike":6.012372504614625,"iv":1.6198842819936,"gamma":0.29542576719483754,"theta":-0.002837233207559823,"vega":0.0013515492484321046,"rho":0.0003329797134743774,"breakevenPct":142.829663315114},{"delta":0.25,"premium":0.09452777500608014,"strike":5.5134921426834245,"iv":1.4867506381462472,"gamma":0.36989239375076177,"theta":-0.0029222462085900826,"vega":0.001556764552555683,"rho":0.00041768361762159684,"breakevenPct":123.63201011642164},{"delta":0.3,"premium":0.11198858767367217,"strike":5.014611780752224,"iv":1.353616994298894,"gamma":0.4443590203066861,"theta":-0.0030072592096203423,"vega":0.0017619798566792617,"rho":0.0005023875217688163,"breakevenPct":104.43435691772925},{"delta":0.35,"premium":0.1294494003412642,"strike":4.515731418821023,"iv":1.2204833504515413,"gamma":0.5188256468626105,"theta":-0.003092272210650602,"vega":0.0019671951608028404,"rho":0.0005870914259160358,"breakevenPct":85.23670371903687},{"delta":0.4,"premium":0.14691021300885626,"strike":4.016851056889822,"iv":1.0873497066041882,"gamma":0.5932922734185347,"theta":-0.0031772852116808623,"vega":0.002172410464926419,"rho":0.0006717953300632554,"breakevenPct":66.03905052034446},{"delta":0.45,"premium":0.1643710256764483,"strike":3.5179706949586205,"iv":0.9542160627568355,"gamma":0.6677588999744591,"theta":-0.003262298212711122,"vega":0.0023776257690499977,"rho":0.0007564992342104749,"breakevenPct":46.84139732165207},{"delta":0.5,"premium":0.18183183834404032,"strike":3.0190903330274192,"iv":0.8210824189094825,"gamma":0.7422255265303834,"theta":-0.0033473112137413817,"vega":0.0025828410731735764,"rho":0.0008412031383576943,"breakevenPct":27.643744122959703},{"delta":0.55,"premium":0.19929265101163238,"strike":2.520209971096218,"iv":0.6879487750621294,"gamma":0.8166921530863078,"theta":-0.003432324214771642,"vega":0.002788056377297155,"rho":0.000925907042504914,"breakevenPct":8.446090924267281}],"put":[{"delta":0.45,"premium":0.39630327805579274,"strike":2.650828121707003,"iv":0.9798346972401727,"gamma":0.5907446162010667,"theta":-0.0043708638477360385,"vega":0.0027567227923042323,"rho":-0.0012259136431567604,"breakevenPct":10.095910848538091},{"delta":0.5,"premium":1.0176718706957115,"strike":3.2914142996863007,"iv":1.2288398682195933,"gamma":0.5293050037698284,"theta":-0.004850092072793283,"vega":0.002630221875960743,"rho":-0.0018200609251089787,"breakevenPct":9.329567771639779},{"delta":0.55,"premium":1.6390404633356312,"strike":3.932000477665599,"iv":1.4778450391990146,"gamma":0.46786539133858995,"theta":-0.0053293202978505275,"vega":0.002503720959617254,"rho":-0.0024142082070611973,"breakevenPct":8.563224694741466},{"delta":0.6,"premium":2.260409055975549,"strike":4.572586655644896,"iv":1.7268502101784349,"gamma":0.4064257789073517,"theta":-0.005808548522907771,"vega":0.0023772200432737645,"rho":-0.003008355489013415,"breakevenPct":7.796881617843155},{"delta":0.65,"premium":2.8817776486154685,"strike":5.213172833624195,"iv":1.9758553811578556,"gamma":0.34498616647611335,"theta":-0.006287776747965015,"vega":0.0022507191269302753,"rho":-0.003602502770965634,"breakevenPct":7.030538540944842},{"delta":0.7,"premium":3.5031462412553864,"strike":5.853759011603492,"iv":2.224860552137276,"gamma":0.2835465540448751,"theta":-0.006767004973022258,"vega":0.002124218210586786,"rho":-0.004196650052917851,"breakevenPct":6.264195464046531},{"delta":0.75,"premium":4.124514833895306,"strike":6.49434518958279,"iv":2.473865723116697,"gamma":0.2221069416136367,"theta":-0.007246233198079503,"vega":0.0019977172942432964,"rho":-0.00479079733487007,"breakevenPct":5.4978523871482174},{"delta":0.8,"premium":4.745883426535226,"strike":7.134931367562089,"iv":2.7228708940961184,"gamma":0.1606673291823983,"theta":-0.007725461423136747,"vega":0.001871216377899807,"rho":-0.0053849446168222894,"breakevenPct":4.731509310249904},{"delta":0.85,"premium":4.5661922066741365,"strike":6.986723275648208,"iv":2.570346428568739,"gamma":0.1261312037792662,"theta":-0.006697185790088981,"vega":0.0016176353452768755,"rho":-0.005341044821375071,"breakevenPct":3.476051003944965},{"delta":0.9,"premium":3.3250738110008076,"strike":5.793340202885392,"iv":1.8857837039359686,"gamma":0.12724296859620163,"theta":-0.0036714244042124347,"vega":0.0011956695218812699,"rho":-0.004451714389125706,"breakevenPct":1.5725010214704866}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}