{"symbol":"ONL","url":"https://intraalpha.com/companies/ONL","capturedAt":"2026-10-28T13:11:23.028Z","state":"ready","quote":{"symbol":"ONL","last_price":2.5,"prev_close":2.25,"regular_close":2.5,"change":0.25,"change_pct":11.1111,"regular_change":0.25,"regular_change_pct":11.1111,"extended_change":0,"extended_change_pct":0,"bid":2.15,"ask":2.52,"bid_size":100,"ask_size":4500,"volume":753801,"vwap":2.372009,"open":2.25,"high":2.51,"low":2.23,"close":2.5,"trade_count":5096,"last_trade_at":"2026-10-27T23:00:00.003033543Z","last_quote_at":"2026-10-28T11:00:29.900151234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-28T09:11:11.504349884-04:00","next_open":"2026-10-28T09:30:00-04:00","next_close":"2026-10-28T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-27T16:00:00-04:00"},"fundamentals":{"symbol":"ONL","fetched_at":"2026-10-28T13:11:22.003911+00:00","name":"Orion Office Reit Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Orion REIT Inc. (NYSE: ONL. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":128351000,"ebitda":48959000,"pe_ratio":null,"peg_ratio":null,"book_value":11.09,"dividend_per_share":0.08,"dividend_yield":0.0365,"eps":-1.68,"revenue_ttm":131611000,"gross_profit_ttm":70538000,"profit_margin":-0.713,"operating_margin_ttm":0.0987,"return_on_assets_ttm":-0.0022,"return_on_equity_ttm":-0.138,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.074,"analyst_target_price":3.5,"analyst_number":null,"beta":1.608,"fifty_two_week_high":3.026,"fifty_two_week_low":1.843,"fifty_day_ma":2.491,"two_hundred_day_ma":2.556,"shares_outstanding":57045000,"forward_pe":null,"price_to_sales":0.975,"price_to_book":0.203,"ev_to_revenue":3.815,"ev_to_ebitda":26.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-28T13:11:22.003911+00:00"},"optionObservedAt":"2026-10-27T19:55:04.623Z","bars":[{"c":2.0896,"h":2.0896,"l":2.07,"n":6,"o":2.07,"t":"2026-10-21T12:10:00Z","v":9950,"vw":2.079349},{"c":2.0895,"h":2.0895,"l":2.0895,"n":1,"o":2.0895,"t":"2026-10-21T12:45:00Z","v":5000,"vw":2.0895},{"c":2.06,"h":2.07,"l":2.06,"n":40,"o":2.06,"t":"2026-10-21T13:30:00Z","v":3975,"vw":2.060302},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T13:35:00Z","v":100,"vw":2.06},{"c":2.065,"h":2.065,"l":2.065,"n":43,"o":2.065,"t":"2026-10-21T13:45:00Z","v":2845,"vw":2.065},{"c":2.065,"h":2.065,"l":2.065,"n":16,"o":2.065,"t":"2026-10-21T13:50:00Z","v":656,"vw":2.065},{"c":2.075,"h":2.075,"l":2.065,"n":48,"o":2.065,"t":"2026-10-21T13:55:00Z","v":4869,"vw":2.070479},{"c":2.07,"h":2.075,"l":2.07,"n":43,"o":2.075,"t":"2026-10-21T14:00:00Z","v":3492,"vw":2.070318},{"c":2.075,"h":2.08,"l":2.065,"n":169,"o":2.07,"t":"2026-10-21T14:05:00Z","v":15409,"vw":2.07194},{"c":2.0801,"h":2.085,"l":2.08,"n":73,"o":2.08,"t":"2026-10-21T14:10:00Z","v":10290,"vw":2.080122},{"c":2.085,"h":2.085,"l":2.0801,"n":7,"o":2.085,"t":"2026-10-21T14:15:00Z","v":464,"vw":2.082962},{"c":2.085,"h":2.095,"l":2.085,"n":66,"o":2.09,"t":"2026-10-21T14:25:00Z","v":12227,"vw":2.089928},{"c":2.1,"h":2.1,"l":2.09,"n":89,"o":2.09,"t":"2026-10-21T14:30:00Z","v":4803,"vw":2.091034},{"c":2.095,"h":2.095,"l":2.095,"n":3,"o":2.095,"t":"2026-10-21T14:40:00Z","v":301,"vw":2.095},{"c":2.08,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-10-21T14:55:00Z","v":5168,"vw":2.088845},{"c":2.08,"h":2.085,"l":2.07,"n":120,"o":2.08,"t":"2026-10-21T15:00:00Z","v":21727,"vw":2.075879},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-21T15:05:00Z","v":208,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-21T15:20:00Z","v":200,"vw":2.08},{"c":2.11,"h":2.11,"l":2.085,"n":132,"o":2.085,"t":"2026-10-21T15:25:00Z","v":16927,"vw":2.094959},{"c":2.115,"h":2.12,"l":2.115,"n":14,"o":2.115,"t":"2026-10-21T15:30:00Z","v":1732,"vw":2.116357},{"c":2.115,"h":2.13,"l":2.1,"n":229,"o":2.12,"t":"2026-10-21T15:35:00Z","v":44402,"vw":2.123269},{"c":2.13,"h":2.135,"l":2.11,"n":138,"o":2.115,"t":"2026-10-21T15:40:00Z","v":17937,"vw":2.12204},{"c":2.15,"h":2.15,"l":2.134,"n":70,"o":2.134,"t":"2026-10-21T15:50:00Z","v":40414,"vw":2.140251},{"c":2.135,"h":2.14,"l":2.135,"n":29,"o":2.14,"t":"2026-10-21T16:00:00Z","v":3170,"vw":2.138549},{"c":2.135,"h":2.135,"l":2.135,"n":2,"o":2.135,"t":"2026-10-21T16:05:00Z","v":865,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":4,"o":2.135,"t":"2026-10-21T16:15:00Z","v":881,"vw":2.135},{"c":2.135,"h":2.14,"l":2.135,"n":45,"o":2.135,"t":"2026-10-21T16:20:00Z","v":7013,"vw":2.138156},{"c":2.1475,"h":2.15,"l":2.135,"n":44,"o":2.135,"t":"2026-10-21T16:25:00Z","v":7559,"vw":2.141016},{"c":2.155,"h":2.155,"l":2.145,"n":76,"o":2.15,"t":"2026-10-21T16:30:00Z","v":22145,"vw":2.150163},{"c":2.15,"h":2.15,"l":2.145,"n":60,"o":2.15,"t":"2026-10-21T16:35:00Z","v":10387,"vw":2.149116},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.16},{"c":2.15,"h":2.155,"l":2.15,"n":9,"o":2.155,"t":"2026-10-21T17:05:00Z","v":404,"vw":2.151724},{"c":2.15,"h":2.15,"l":2.15,"n":9,"o":2.15,"t":"2026-10-21T17:10:00Z","v":1290,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-21T17:15:00Z","v":155,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-10-21T17:20:00Z","v":324,"vw":2.15},{"c":2.15,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-21T17:25:00Z","v":613,"vw":2.151257},{"c":2.155,"h":2.16,"l":2.15,"n":12,"o":2.15,"t":"2026-10-21T17:30:00Z","v":5165,"vw":2.154937},{"c":2.15,"h":2.155,"l":2.15,"n":16,"o":2.15,"t":"2026-10-21T17:35:00Z","v":1531,"vw":2.152257},{"c":2.15,"h":2.155,"l":2.15,"n":21,"o":2.155,"t":"2026-10-21T17:40:00Z","v":6348,"vw":2.152585},{"c":2.145,"h":2.15,"l":2.145,"n":70,"o":2.15,"t":"2026-10-21T17:45:00Z","v":12502,"vw":2.147879},{"c":2.15,"h":2.15,"l":2.145,"n":33,"o":2.145,"t":"2026-10-21T17:50:00Z","v":4757,"vw":2.149354},{"c":2.15,"h":2.15,"l":2.15,"n":4,"o":2.15,"t":"2026-10-21T18:00:00Z","v":738,"vw":2.15},{"c":2.1588,"h":2.1588,"l":2.1588,"n":1,"o":2.1588,"t":"2026-10-21T18:05:00Z","v":200,"vw":2.1588},{"c":2.155,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-21T18:10:00Z","v":584,"vw":2.153472},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-21T18:20:00Z","v":523,"vw":2.15},{"c":2.155,"h":2.16,"l":2.15,"n":12,"o":2.15,"t":"2026-10-21T18:25:00Z","v":602,"vw":2.155},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-21T18:30:00Z","v":155,"vw":2.155},{"c":2.155,"h":2.155,"l":2.1545,"n":13,"o":2.155,"t":"2026-10-21T18:35:00Z","v":1543,"vw":2.154964},{"c":2.155,"h":2.155,"l":2.155,"n":8,"o":2.155,"t":"2026-10-21T18:40:00Z","v":550,"vw":2.155},{"c":2.155,"h":2.155,"l":2.15,"n":7,"o":2.15,"t":"2026-10-21T18:45:00Z","v":492,"vw":2.152217},{"c":2.15,"h":2.15,"l":2.145,"n":52,"o":2.15,"t":"2026-10-21T18:50:00Z","v":10219,"vw":2.14987},{"c":2.145,"h":2.1519,"l":2.145,"n":49,"o":2.1519,"t":"2026-10-21T18:55:00Z","v":10773,"vw":2.149191},{"c":2.145,"h":2.145,"l":2.145,"n":17,"o":2.145,"t":"2026-10-21T19:00:00Z","v":1308,"vw":2.145},{"c":2.15,"h":2.15,"l":2.1344,"n":142,"o":2.145,"t":"2026-10-21T19:05:00Z","v":28844,"vw":2.143774},{"c":2.145,"h":2.148,"l":2.145,"n":6,"o":2.145,"t":"2026-10-21T19:10:00Z","v":658,"vw":2.146613},{"c":2.145,"h":2.15,"l":2.14,"n":8,"o":2.14,"t":"2026-10-21T19:15:00Z","v":701,"vw":2.145714},{"c":2.145,"h":2.145,"l":2.145,"n":17,"o":2.145,"t":"2026-10-21T19:20:00Z","v":1710,"vw":2.145},{"c":2.145,"h":2.15,"l":2.145,"n":20,"o":2.15,"t":"2026-10-21T19:25:00Z","v":1418,"vw":2.145921},{"c":2.155,"h":2.155,"l":2.145,"n":70,"o":2.145,"t":"2026-10-21T19:30:00Z","v":7565,"vw":2.151081},{"c":2.155,"h":2.155,"l":2.155,"n":14,"o":2.155,"t":"2026-10-21T19:40:00Z","v":886,"vw":2.155},{"c":2.155,"h":2.16,"l":2.155,"n":37,"o":2.155,"t":"2026-10-21T19:45:00Z","v":2817,"vw":2.155406},{"c":2.155,"h":2.16,"l":2.155,"n":61,"o":2.155,"t":"2026-10-21T19:50:00Z","v":10724,"vw":2.157786},{"c":2.15,"h":2.16,"l":2.15,"n":263,"o":2.155,"t":"2026-10-21T19:55:00Z","v":19491,"vw":2.151441},{"c":2.16,"h":2.16,"l":2.16,"n":9,"o":2.16,"t":"2026-10-21T20:00:00Z","v":17528,"vw":2.16},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.1},{"c":2.15,"h":2.15,"l":2.135,"n":46,"o":2.15,"t":"2026-10-22T13:30:00Z","v":4724,"vw":2.146675},{"c":2.16,"h":2.175,"l":2.16,"n":109,"o":2.16,"t":"2026-10-22T13:35:00Z","v":8766,"vw":2.162067},{"c":2.165,"h":2.165,"l":2.155,"n":78,"o":2.155,"t":"2026-10-22T13:40:00Z","v":17642,"vw":2.157536},{"c":2.165,"h":2.165,"l":2.165,"n":37,"o":2.165,"t":"2026-10-22T13:45:00Z","v":2063,"vw":2.165},{"c":2.17,"h":2.175,"l":2.17,"n":48,"o":2.17,"t":"2026-10-22T13:50:00Z","v":5522,"vw":2.170144},{"c":2.165,"h":2.17,"l":2.165,"n":62,"o":2.17,"t":"2026-10-22T13:55:00Z","v":32593,"vw":2.169274},{"c":2.165,"h":2.175,"l":2.165,"n":58,"o":2.17,"t":"2026-10-22T14:00:00Z","v":6577,"vw":2.17089},{"c":2.15,"h":2.1608,"l":2.15,"n":35,"o":2.1608,"t":"2026-10-22T14:10:00Z","v":4151,"vw":2.159408},{"c":2.145,"h":2.15,"l":2.145,"n":78,"o":2.15,"t":"2026-10-22T14:15:00Z","v":5617,"vw":2.149234},{"c":2.1415,"h":2.1415,"l":2.1415,"n":3,"o":2.1415,"t":"2026-10-22T14:20:00Z","v":109,"vw":2.1415},{"c":2.1399,"h":2.14,"l":2.13,"n":49,"o":2.14,"t":"2026-10-22T14:25:00Z","v":4316,"vw":2.138743},{"c":2.145,"h":2.15,"l":2.13,"n":178,"o":2.13,"t":"2026-10-22T14:30:00Z","v":24803,"vw":2.138115},{"c":2.145,"h":2.15,"l":2.145,"n":60,"o":2.145,"t":"2026-10-22T14:35:00Z","v":4230,"vw":2.145182},{"c":2.145,"h":2.145,"l":2.145,"n":17,"o":2.145,"t":"2026-10-22T14:40:00Z","v":1360,"vw":2.145},{"c":2.15,"h":2.15,"l":2.145,"n":31,"o":2.145,"t":"2026-10-22T14:45:00Z","v":1258,"vw":2.147},{"c":2.145,"h":2.145,"l":2.14,"n":14,"o":2.14,"t":"2026-10-22T14:50:00Z","v":877,"vw":2.141875},{"c":2.145,"h":2.145,"l":2.145,"n":6,"o":2.145,"t":"2026-10-22T15:00:00Z","v":288,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":15,"o":2.145,"t":"2026-10-22T15:05:00Z","v":707,"vw":2.145},{"c":2.14,"h":2.15,"l":2.14,"n":17,"o":2.15,"t":"2026-10-22T15:10:00Z","v":720,"vw":2.144173},{"c":2.144,"h":2.144,"l":2.144,"n":9,"o":2.144,"t":"2026-10-22T15:15:00Z","v":669,"vw":2.144},{"c":2.145,"h":2.145,"l":2.14,"n":19,"o":2.145,"t":"2026-10-22T15:25:00Z","v":4391,"vw":2.140445},{"c":2.145,"h":2.145,"l":2.145,"n":1,"o":2.145,"t":"2026-10-22T15:30:00Z","v":100,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":23,"o":2.145,"t":"2026-10-22T15:35:00Z","v":1832,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":16,"o":2.145,"t":"2026-10-22T15:40:00Z","v":504,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":14,"o":2.145,"t":"2026-10-22T15:45:00Z","v":269,"vw":2.145},{"c":2.145,"h":2.145,"l":2.145,"n":22,"o":2.145,"t":"2026-10-22T15:50:00Z","v":1336,"vw":2.145},{"c":2.155,"h":2.155,"l":2.145,"n":75,"o":2.145,"t":"2026-10-22T15:55:00Z","v":9546,"vw":2.149938},{"c":2.15,"h":2.155,"l":2.15,"n":44,"o":2.155,"t":"2026-10-22T16:00:00Z","v":1785,"vw":2.15421},{"c":2.16,"h":2.16,"l":2.15,"n":144,"o":2.15,"t":"2026-10-22T16:05:00Z","v":16871,"vw":2.152199},{"c":2.165,"h":2.165,"l":2.165,"n":7,"o":2.165,"t":"2026-10-22T16:10:00Z","v":143,"vw":2.165},{"c":2.16,"h":2.16,"l":2.16,"n":17,"o":2.16,"t":"2026-10-22T16:20:00Z","v":385,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":11,"o":2.16,"t":"2026-10-22T16:25:00Z","v":179,"vw":2.16},{"c":2.155,"h":2.16,"l":2.155,"n":212,"o":2.16,"t":"2026-10-22T16:30:00Z","v":8247,"vw":2.157839},{"c":2.14,"h":2.155,"l":2.14,"n":88,"o":2.155,"t":"2026-10-22T16:35:00Z","v":7986,"vw":2.148058},{"c":2.145,"h":2.145,"l":2.145,"n":9,"o":2.145,"t":"2026-10-22T16:40:00Z","v":231,"vw":2.145},{"c":2.145,"h":2.15,"l":2.14,"n":129,"o":2.14,"t":"2026-10-22T16:45:00Z","v":32611,"vw":2.140882},{"c":2.145,"h":2.145,"l":2.145,"n":24,"o":2.145,"t":"2026-10-22T16:50:00Z","v":756,"vw":2.145},{"c":2.14,"h":2.14,"l":2.14,"n":12,"o":2.14,"t":"2026-10-22T16:55:00Z","v":217,"vw":2.14},{"c":2.145,"h":2.145,"l":2.145,"n":3,"o":2.145,"t":"2026-10-22T17:00:00Z","v":904,"vw":2.145},{"c":2.14,"h":2.15,"l":2.14,"n":26,"o":2.145,"t":"2026-10-22T17:10:00Z","v":1772,"vw":2.143997},{"c":2.14,"h":2.14,"l":2.14,"n":13,"o":2.14,"t":"2026-10-22T17:15:00Z","v":222,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":18,"o":2.14,"t":"2026-10-22T17:20:00Z","v":469,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":8,"o":2.14,"t":"2026-10-22T17:25:00Z","v":137,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":17,"o":2.14,"t":"2026-10-22T17:30:00Z","v":704,"vw":2.14},{"c":2.12,"h":2.14,"l":2.12,"n":211,"o":2.14,"t":"2026-10-22T17:35:00Z","v":11415,"vw":2.132811},{"c":2.125,"h":2.125,"l":2.12,"n":13,"o":2.12,"t":"2026-10-22T17:40:00Z","v":923,"vw":2.124312},{"c":2.11,"h":2.1201,"l":2.11,"n":69,"o":2.12,"t":"2026-10-22T17:45:00Z","v":7591,"vw":2.118554},{"c":2.105,"h":2.11,"l":2.105,"n":42,"o":2.11,"t":"2026-10-22T17:55:00Z","v":2368,"vw":2.108516},{"c":2.1,"h":2.1,"l":2.1,"n":26,"o":2.1,"t":"2026-10-22T18:00:00Z","v":574,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":24,"o":2.1,"t":"2026-10-22T18:05:00Z","v":1101,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":11,"o":2.1,"t":"2026-10-22T18:10:00Z","v":264,"vw":2.1},{"c":2.115,"h":2.115,"l":2.1,"n":76,"o":2.1,"t":"2026-10-22T18:15:00Z","v":7995,"vw":2.108101},{"c":2.11,"h":2.115,"l":2.105,"n":109,"o":2.115,"t":"2026-10-22T18:25:00Z","v":15889,"vw":2.109476},{"c":2.105,"h":2.11,"l":2.1,"n":113,"o":2.11,"t":"2026-10-22T18:30:00Z","v":14312,"vw":2.105635},{"c":2.1,"h":2.105,"l":2.1,"n":21,"o":2.105,"t":"2026-10-22T18:35:00Z","v":483,"vw":2.1025},{"c":2.11,"h":2.115,"l":2.1,"n":233,"o":2.1033,"t":"2026-10-22T18:40:00Z","v":35719,"vw":2.101705},{"c":2.115,"h":2.115,"l":2.115,"n":14,"o":2.115,"t":"2026-10-22T18:45:00Z","v":908,"vw":2.115},{"c":2.125,"h":2.125,"l":2.1101,"n":67,"o":2.1154,"t":"2026-10-22T18:50:00Z","v":7099,"vw":2.119447},{"c":2.125,"h":2.125,"l":2.125,"n":6,"o":2.125,"t":"2026-10-22T18:55:00Z","v":2407,"vw":2.125},{"c":2.169,"h":2.18,"l":2.125,"n":1354,"o":2.125,"t":"2026-10-22T19:05:00Z","v":94620,"vw":2.157334},{"c":2.1675,"h":2.17,"l":2.1612,"n":83,"o":2.17,"t":"2026-10-22T19:10:00Z","v":3749,"vw":2.16805},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-22T19:15:00Z","v":224,"vw":2.17},{"c":2.18,"h":2.18,"l":2.17,"n":26,"o":2.17,"t":"2026-10-22T19:20:00Z","v":2897,"vw":2.171818},{"c":2.18,"h":2.18,"l":2.175,"n":12,"o":2.175,"t":"2026-10-22T19:25:00Z","v":488,"vw":2.176667},{"c":2.16,"h":2.175,"l":2.16,"n":144,"o":2.175,"t":"2026-10-22T19:35:00Z","v":50791,"vw":2.170614},{"c":2.15,"h":2.155,"l":2.145,"n":42,"o":2.155,"t":"2026-10-22T19:40:00Z","v":3658,"vw":2.149853},{"c":2.14,"h":2.15,"l":2.14,"n":90,"o":2.145,"t":"2026-10-22T19:45:00Z","v":6106,"vw":2.144876},{"c":2.13,"h":2.145,"l":2.13,"n":124,"o":2.14,"t":"2026-10-22T19:50:00Z","v":11353,"vw":2.138084},{"c":2.14,"h":2.15,"l":2.13,"n":357,"o":2.13,"t":"2026-10-22T19:55:00Z","v":69293,"vw":2.138584},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-10-22T20:00:00Z","v":36020,"vw":2.15},{"c":2.12,"h":2.13,"l":2.12,"n":57,"o":2.12,"t":"2026-10-23T13:30:00Z","v":5753,"vw":2.124107},{"c":2.1193,"h":2.1193,"l":2.11,"n":10,"o":2.11,"t":"2026-10-23T13:35:00Z","v":2468,"vw":2.116},{"c":2.105,"h":2.11,"l":2.105,"n":39,"o":2.11,"t":"2026-10-23T13:40:00Z","v":5282,"vw":2.107262},{"c":2.105,"h":2.105,"l":2.105,"n":5,"o":2.105,"t":"2026-10-23T13:45:00Z","v":310,"vw":2.105},{"c":2.105,"h":2.105,"l":2.1,"n":27,"o":2.1,"t":"2026-10-23T13:50:00Z","v":21031,"vw":2.104898},{"c":2.115,"h":2.115,"l":2.11,"n":11,"o":2.11,"t":"2026-10-23T13:55:00Z","v":2139,"vw":2.113458},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-10-23T14:00:00Z","v":400,"vw":2.115},{"c":2.135,"h":2.14,"l":2.115,"n":232,"o":2.12,"t":"2026-10-23T14:05:00Z","v":22714,"vw":2.127718},{"c":2.125,"h":2.13,"l":2.12,"n":62,"o":2.13,"t":"2026-10-23T14:10:00Z","v":12888,"vw":2.126086},{"c":2.12,"h":2.12,"l":2.12,"n":18,"o":2.12,"t":"2026-10-23T14:15:00Z","v":2532,"vw":2.12},{"c":2.105,"h":2.11,"l":2.105,"n":34,"o":2.11,"t":"2026-10-23T14:20:00Z","v":4488,"vw":2.10786},{"c":2.115,"h":2.115,"l":2.11,"n":31,"o":2.11,"t":"2026-10-23T14:30:00Z","v":3234,"vw":2.110272},{"c":2.115,"h":2.115,"l":2.115,"n":13,"o":2.115,"t":"2026-10-23T14:35:00Z","v":818,"vw":2.115},{"c":2.125,"h":2.125,"l":2.12,"n":35,"o":2.12,"t":"2026-10-23T14:40:00Z","v":3063,"vw":2.120532},{"c":2.135,"h":2.135,"l":2.125,"n":32,"o":2.125,"t":"2026-10-23T14:45:00Z","v":3624,"vw":2.130532},{"c":2.135,"h":2.135,"l":2.135,"n":16,"o":2.135,"t":"2026-10-23T14:50:00Z","v":1863,"vw":2.135},{"c":2.14,"h":2.14,"l":2.14,"n":5,"o":2.14,"t":"2026-10-23T15:05:00Z","v":583,"vw":2.14},{"c":2.135,"h":2.135,"l":2.135,"n":2,"o":2.135,"t":"2026-10-23T15:10:00Z","v":116,"vw":2.135},{"c":2.14,"h":2.14,"l":2.135,"n":6,"o":2.135,"t":"2026-10-23T15:15:00Z","v":663,"vw":2.1375},{"c":2.135,"h":2.135,"l":2.13,"n":8,"o":2.135,"t":"2026-10-23T15:20:00Z","v":846,"vw":2.132557},{"c":2.125,"h":2.135,"l":2.125,"n":61,"o":2.135,"t":"2026-10-23T15:25:00Z","v":28195,"vw":2.125747},{"c":2.125,"h":2.125,"l":2.125,"n":8,"o":2.125,"t":"2026-10-23T15:30:00Z","v":998,"vw":2.125},{"c":2.125,"h":2.13,"l":2.125,"n":12,"o":2.13,"t":"2026-10-23T15:35:00Z","v":771,"vw":2.1275},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-10-23T15:40:00Z","v":318,"vw":2.13},{"c":2.125,"h":2.125,"l":2.125,"n":2,"o":2.125,"t":"2026-10-23T15:45:00Z","v":644,"vw":2.125},{"c":2.12,"h":2.13,"l":2.12,"n":23,"o":2.125,"t":"2026-10-23T15:50:00Z","v":2436,"vw":2.124496},{"c":2.135,"h":2.135,"l":2.12,"n":114,"o":2.12,"t":"2026-10-23T15:55:00Z","v":14858,"vw":2.125305},{"c":2.15,"h":2.15,"l":2.135,"n":52,"o":2.14,"t":"2026-10-23T16:00:00Z","v":6115,"vw":2.142433},{"c":2.145,"h":2.15,"l":2.145,"n":8,"o":2.145,"t":"2026-10-23T16:05:00Z","v":719,"vw":2.147143},{"c":2.145,"h":2.145,"l":2.145,"n":12,"o":2.145,"t":"2026-10-23T16:10:00Z","v":376,"vw":2.145},{"c":2.145,"h":2.145,"l":2.1424,"n":16,"o":2.1424,"t":"2026-10-23T16:15:00Z","v":2741,"vw":2.143039},{"c":2.145,"h":2.15,"l":2.145,"n":13,"o":2.145,"t":"2026-10-23T16:20:00Z","v":1152,"vw":2.145497},{"c":2.145,"h":2.15,"l":2.145,"n":5,"o":2.15,"t":"2026-10-23T16:25:00Z","v":587,"vw":2.147161},{"c":2.15,"h":2.155,"l":2.15,"n":37,"o":2.15,"t":"2026-10-23T16:35:00Z","v":6818,"vw":2.151781},{"c":2.155,"h":2.155,"l":2.155,"n":13,"o":2.155,"t":"2026-10-23T16:45:00Z","v":475,"vw":2.155},{"c":2.155,"h":2.165,"l":2.15,"n":162,"o":2.155,"t":"2026-10-23T16:50:00Z","v":18721,"vw":2.154562},{"c":2.165,"h":2.165,"l":2.155,"n":101,"o":2.155,"t":"2026-10-23T16:55:00Z","v":6292,"vw":2.159808},{"c":2.17,"h":2.17,"l":2.17,"n":11,"o":2.17,"t":"2026-10-23T17:00:00Z","v":333,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":10,"o":2.165,"t":"2026-10-23T17:05:00Z","v":364,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":7,"o":2.165,"t":"2026-10-23T17:10:00Z","v":286,"vw":2.165},{"c":2.17,"h":2.17,"l":2.17,"n":8,"o":2.17,"t":"2026-10-23T17:15:00Z","v":980,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":9,"o":2.165,"t":"2026-10-23T17:25:00Z","v":196,"vw":2.165},{"c":2.17,"h":2.17,"l":2.17,"n":32,"o":2.17,"t":"2026-10-23T17:30:00Z","v":2416,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":19,"o":2.165,"t":"2026-10-23T17:40:00Z","v":586,"vw":2.165},{"c":2.17,"h":2.17,"l":2.165,"n":5,"o":2.165,"t":"2026-10-23T17:50:00Z","v":205,"vw":2.1675},{"c":2.165,"h":2.17,"l":2.16,"n":26,"o":2.17,"t":"2026-10-23T17:55:00Z","v":1648,"vw":2.162216},{"c":2.165,"h":2.17,"l":2.165,"n":23,"o":2.165,"t":"2026-10-23T18:00:00Z","v":6721,"vw":2.165077},{"c":2.17,"h":2.17,"l":2.165,"n":14,"o":2.17,"t":"2026-10-23T18:05:00Z","v":880,"vw":2.166515},{"c":2.165,"h":2.165,"l":2.165,"n":7,"o":2.165,"t":"2026-10-23T18:15:00Z","v":247,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":23,"o":2.165,"t":"2026-10-23T18:20:00Z","v":953,"vw":2.165},{"c":2.165,"h":2.17,"l":2.165,"n":14,"o":2.17,"t":"2026-10-23T18:25:00Z","v":1021,"vw":2.166198},{"c":2.17,"h":2.17,"l":2.17,"n":9,"o":2.17,"t":"2026-10-23T18:30:00Z","v":360,"vw":2.17},{"c":2.17,"h":2.17,"l":2.165,"n":11,"o":2.17,"t":"2026-10-23T18:35:00Z","v":1489,"vw":2.166993},{"c":2.17,"h":2.17,"l":2.165,"n":12,"o":2.165,"t":"2026-10-23T18:40:00Z","v":302,"vw":2.16763},{"c":2.165,"h":2.165,"l":2.165,"n":9,"o":2.165,"t":"2026-10-23T18:45:00Z","v":962,"vw":2.165},{"c":2.185,"h":2.185,"l":2.165,"n":134,"o":2.165,"t":"2026-10-23T18:50:00Z","v":43195,"vw":2.179139},{"c":2.185,"h":2.19,"l":2.185,"n":24,"o":2.19,"t":"2026-10-23T18:55:00Z","v":1163,"vw":2.187899},{"c":2.185,"h":2.19,"l":2.185,"n":23,"o":2.19,"t":"2026-10-23T19:00:00Z","v":1170,"vw":2.188354},{"c":2.175,"h":2.185,"l":2.175,"n":51,"o":2.185,"t":"2026-10-23T19:05:00Z","v":5164,"vw":2.18015},{"c":2.18,"h":2.18,"l":2.1742,"n":18,"o":2.1742,"t":"2026-10-23T19:10:00Z","v":1845,"vw":2.17626},{"c":2.185,"h":2.185,"l":2.18,"n":38,"o":2.18,"t":"2026-10-23T19:15:00Z","v":3011,"vw":2.181911},{"c":2.175,"h":2.185,"l":2.175,"n":56,"o":2.185,"t":"2026-10-23T19:20:00Z","v":11455,"vw":2.180766},{"c":2.19,"h":2.19,"l":2.18,"n":47,"o":2.18,"t":"2026-10-23T19:25:00Z","v":6006,"vw":2.182255},{"c":2.19,"h":2.19,"l":2.185,"n":30,"o":2.185,"t":"2026-10-23T19:30:00Z","v":1647,"vw":2.187515},{"c":2.19,"h":2.19,"l":2.185,"n":41,"o":2.19,"t":"2026-10-23T19:35:00Z","v":3278,"vw":2.188764},{"c":2.185,"h":2.19,"l":2.185,"n":39,"o":2.185,"t":"2026-10-23T19:40:00Z","v":2636,"vw":2.188693},{"c":2.19,"h":2.19,"l":2.185,"n":67,"o":2.19,"t":"2026-10-23T19:45:00Z","v":4014,"vw":2.189246},{"c":2.19,"h":2.19,"l":2.18,"n":79,"o":2.19,"t":"2026-10-23T19:50:00Z","v":11497,"vw":2.187155},{"c":2.19,"h":2.19,"l":2.18,"n":313,"o":2.185,"t":"2026-10-23T19:55:00Z","v":33279,"vw":2.187846},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-23T20:00:00Z","v":37368,"vw":2.19},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-26T13:25:00Z","v":100,"vw":2.16},{"c":2.175,"h":2.175,"l":2.17,"n":26,"o":2.17,"t":"2026-10-26T13:30:00Z","v":3520,"vw":2.172247},{"c":2.22,"h":2.22,"l":2.175,"n":101,"o":2.175,"t":"2026-10-26T13:35:00Z","v":57211,"vw":2.198168},{"c":2.23,"h":2.23,"l":2.23,"n":19,"o":2.23,"t":"2026-10-26T13:40:00Z","v":3571,"vw":2.23},{"c":2.235,"h":2.235,"l":2.22,"n":20,"o":2.22,"t":"2026-10-26T13:45:00Z","v":6253,"vw":2.225631},{"c":2.235,"h":2.24,"l":2.235,"n":26,"o":2.235,"t":"2026-10-26T13:50:00Z","v":8981,"vw":2.239819},{"c":2.22,"h":2.23,"l":2.22,"n":17,"o":2.23,"t":"2026-10-26T13:55:00Z","v":2309,"vw":2.229048},{"c":2.225,"h":2.225,"l":2.225,"n":4,"o":2.225,"t":"2026-10-26T14:00:00Z","v":5205,"vw":2.225},{"c":2.23,"h":2.23,"l":2.225,"n":18,"o":2.225,"t":"2026-10-26T14:05:00Z","v":1559,"vw":2.227832},{"c":2.235,"h":2.235,"l":2.235,"n":5,"o":2.235,"t":"2026-10-26T14:10:00Z","v":785,"vw":2.235},{"c":2.235,"h":2.235,"l":2.235,"n":7,"o":2.235,"t":"2026-10-26T14:15:00Z","v":483,"vw":2.235},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-26T14:20:00Z","v":201,"vw":2.23},{"c":2.2342,"h":2.235,"l":2.23,"n":18,"o":2.23,"t":"2026-10-26T14:25:00Z","v":3282,"vw":2.233019},{"c":2.235,"h":2.24,"l":2.235,"n":21,"o":2.235,"t":"2026-10-26T14:30:00Z","v":1304,"vw":2.236102},{"c":2.24,"h":2.245,"l":2.23,"n":62,"o":2.23,"t":"2026-10-26T14:35:00Z","v":7712,"vw":2.238862},{"c":2.23,"h":2.24,"l":2.23,"n":6,"o":2.24,"t":"2026-10-26T14:40:00Z","v":319,"vw":2.233333},{"c":2.2307,"h":2.235,"l":2.23,"n":30,"o":2.23,"t":"2026-10-26T14:45:00Z","v":4461,"vw":2.231157},{"c":2.23,"h":2.235,"l":2.23,"n":6,"o":2.235,"t":"2026-10-26T14:50:00Z","v":520,"vw":2.231411},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-26T14:55:00Z","v":200,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":9,"o":2.23,"t":"2026-10-26T15:00:00Z","v":564,"vw":2.23},{"c":2.24,"h":2.24,"l":2.23,"n":13,"o":2.23,"t":"2026-10-26T15:05:00Z","v":916,"vw":2.233414},{"c":2.2342,"h":2.235,"l":2.23,"n":11,"o":2.235,"t":"2026-10-26T15:10:00Z","v":789,"vw":2.232275},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-10-26T15:15:00Z","v":401,"vw":2.23},{"c":2.235,"h":2.235,"l":2.23,"n":15,"o":2.23,"t":"2026-10-26T15:20:00Z","v":825,"vw":2.232561},{"c":2.235,"h":2.235,"l":2.235,"n":5,"o":2.235,"t":"2026-10-26T15:25:00Z","v":525,"vw":2.235},{"c":2.235,"h":2.235,"l":2.23,"n":12,"o":2.23,"t":"2026-10-26T15:30:00Z","v":706,"vw":2.23402},{"c":2.2301,"h":2.235,"l":2.23,"n":19,"o":2.23,"t":"2026-10-26T15:35:00Z","v":1141,"vw":2.230654},{"c":2.23,"h":2.235,"l":2.225,"n":21,"o":2.235,"t":"2026-10-26T15:40:00Z","v":1597,"vw":2.229231},{"c":2.215,"h":2.23,"l":2.215,"n":44,"o":2.22,"t":"2026-10-26T15:45:00Z","v":4358,"vw":2.222111},{"c":2.21,"h":2.215,"l":2.21,"n":6,"o":2.215,"t":"2026-10-26T15:50:00Z","v":694,"vw":2.213333},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-26T15:55:00Z","v":200,"vw":2.21},{"c":2.215,"h":2.215,"l":2.2,"n":200,"o":2.21,"t":"2026-10-26T16:00:00Z","v":43891,"vw":2.209317},{"c":2.215,"h":2.215,"l":2.215,"n":3,"o":2.215,"t":"2026-10-26T16:10:00Z","v":496,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":3,"o":2.215,"t":"2026-10-26T16:15:00Z","v":175,"vw":2.215},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-26T16:20:00Z","v":228,"vw":2.21},{"c":2.215,"h":2.215,"l":2.21,"n":12,"o":2.21,"t":"2026-10-26T16:30:00Z","v":498,"vw":2.211667},{"c":2.22,"h":2.22,"l":2.21,"n":16,"o":2.21,"t":"2026-10-26T16:35:00Z","v":1004,"vw":2.214566},{"c":2.21,"h":2.215,"l":2.21,"n":5,"o":2.2113,"t":"2026-10-26T16:40:00Z","v":616,"vw":2.212687},{"c":2.215,"h":2.22,"l":2.215,"n":19,"o":2.215,"t":"2026-10-26T16:45:00Z","v":2025,"vw":2.21555},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-26T16:50:00Z","v":200,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":2,"o":2.215,"t":"2026-10-26T16:55:00Z","v":201,"vw":2.215},{"c":2.215,"h":2.22,"l":2.215,"n":24,"o":2.215,"t":"2026-10-26T17:00:00Z","v":1687,"vw":2.2158},{"c":2.21,"h":2.22,"l":2.21,"n":8,"o":2.215,"t":"2026-10-26T17:05:00Z","v":499,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":2,"o":2.215,"t":"2026-10-26T17:10:00Z","v":250,"vw":2.215},{"c":2.21,"h":2.215,"l":2.21,"n":11,"o":2.215,"t":"2026-10-26T17:15:00Z","v":789,"vw":2.214167},{"c":2.205,"h":2.21,"l":2.205,"n":68,"o":2.21,"t":"2026-10-26T17:20:00Z","v":5312,"vw":2.208276},{"c":2.215,"h":2.215,"l":2.205,"n":27,"o":2.205,"t":"2026-10-26T17:25:00Z","v":3581,"vw":2.21},{"c":2.215,"h":2.215,"l":2.215,"n":3,"o":2.215,"t":"2026-10-26T17:30:00Z","v":160,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":1,"o":2.215,"t":"2026-10-26T17:35:00Z","v":400,"vw":2.215},{"c":2.205,"h":2.215,"l":2.205,"n":55,"o":2.215,"t":"2026-10-26T17:40:00Z","v":3957,"vw":2.207691},{"c":2.205,"h":2.21,"l":2.2,"n":23,"o":2.205,"t":"2026-10-26T17:45:00Z","v":1706,"vw":2.205322},{"c":2.21,"h":2.21,"l":2.205,"n":10,"o":2.205,"t":"2026-10-26T17:50:00Z","v":1255,"vw":2.205437},{"c":2.21,"h":2.21,"l":2.205,"n":37,"o":2.21,"t":"2026-10-26T17:55:00Z","v":3823,"vw":2.208682},{"c":2.215,"h":2.215,"l":2.215,"n":20,"o":2.215,"t":"2026-10-26T18:00:00Z","v":1696,"vw":2.215},{"c":2.215,"h":2.215,"l":2.215,"n":4,"o":2.215,"t":"2026-10-26T18:10:00Z","v":566,"vw":2.215},{"c":2.225,"h":2.225,"l":2.215,"n":46,"o":2.215,"t":"2026-10-26T18:15:00Z","v":6766,"vw":2.219781},{"c":2.225,"h":2.225,"l":2.22,"n":9,"o":2.22,"t":"2026-10-26T18:20:00Z","v":1318,"vw":2.222198},{"c":2.225,"h":2.225,"l":2.225,"n":3,"o":2.225,"t":"2026-10-26T18:25:00Z","v":208,"vw":2.225},{"c":2.225,"h":2.23,"l":2.225,"n":30,"o":2.225,"t":"2026-10-26T18:30:00Z","v":2220,"vw":2.22604},{"c":2.225,"h":2.225,"l":2.225,"n":14,"o":2.225,"t":"2026-10-26T18:35:00Z","v":1383,"vw":2.225},{"c":2.2261,"h":2.2261,"l":2.225,"n":8,"o":2.225,"t":"2026-10-26T18:40:00Z","v":843,"vw":2.2258},{"c":2.205,"h":2.23,"l":2.2,"n":176,"o":2.225,"t":"2026-10-26T18:45:00Z","v":59844,"vw":2.219461},{"c":2.215,"h":2.215,"l":2.205,"n":22,"o":2.21,"t":"2026-10-26T18:50:00Z","v":3061,"vw":2.210168},{"c":2.22,"h":2.22,"l":2.21,"n":83,"o":2.2109,"t":"2026-10-26T18:55:00Z","v":12398,"vw":2.216177},{"c":2.225,"h":2.225,"l":2.225,"n":6,"o":2.225,"t":"2026-10-26T19:00:00Z","v":568,"vw":2.225},{"c":2.215,"h":2.22,"l":2.215,"n":23,"o":2.22,"t":"2026-10-26T19:05:00Z","v":3388,"vw":2.217682},{"c":2.225,"h":2.225,"l":2.215,"n":38,"o":2.215,"t":"2026-10-26T19:10:00Z","v":5224,"vw":2.219515},{"c":2.255,"h":2.255,"l":2.22,"n":317,"o":2.225,"t":"2026-10-26T19:20:00Z","v":104161,"vw":2.237149},{"c":2.255,"h":2.255,"l":2.255,"n":7,"o":2.255,"t":"2026-10-26T19:30:00Z","v":614,"vw":2.255},{"c":2.255,"h":2.26,"l":2.255,"n":12,"o":2.255,"t":"2026-10-26T19:35:00Z","v":1048,"vw":2.256125},{"c":2.255,"h":2.26,"l":2.255,"n":19,"o":2.255,"t":"2026-10-26T19:40:00Z","v":1219,"vw":2.255555},{"c":2.255,"h":2.26,"l":2.255,"n":34,"o":2.255,"t":"2026-10-26T19:45:00Z","v":2794,"vw":2.256335},{"c":2.255,"h":2.26,"l":2.25,"n":50,"o":2.255,"t":"2026-10-26T19:50:00Z","v":8895,"vw":2.255965},{"c":2.255,"h":2.2587,"l":2.225,"n":584,"o":2.255,"t":"2026-10-26T19:55:00Z","v":159729,"vw":2.243827},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-10-26T20:00:00Z","v":31657,"vw":2.25},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-26T20:45:00Z","v":1999,"vw":2.35},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-26T22:40:00Z","v":225,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-27T12:40:00Z","v":201,"vw":2.23},{"c":2.23,"h":2.23,"l":2.2,"n":16,"o":2.2,"t":"2026-10-27T13:25:00Z","v":561,"vw":2.218743},{"c":2.24,"h":2.27,"l":2.23,"n":186,"o":2.25,"t":"2026-10-27T13:30:00Z","v":71958,"vw":2.250768},{"c":2.25,"h":2.25,"l":2.24,"n":28,"o":2.24,"t":"2026-10-27T13:35:00Z","v":11792,"vw":2.243461},{"c":2.26,"h":2.26,"l":2.26,"n":9,"o":2.26,"t":"2026-10-27T13:40:00Z","v":362,"vw":2.26},{"c":2.26,"h":2.26,"l":2.255,"n":21,"o":2.255,"t":"2026-10-27T13:50:00Z","v":2647,"vw":2.258275},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-27T13:55:00Z","v":110,"vw":2.26},{"c":2.27,"h":2.27,"l":2.265,"n":12,"o":2.265,"t":"2026-10-27T14:00:00Z","v":952,"vw":2.26875},{"c":2.265,"h":2.27,"l":2.26,"n":87,"o":2.27,"t":"2026-10-27T14:05:00Z","v":7991,"vw":2.265023},{"c":2.265,"h":2.265,"l":2.26,"n":35,"o":2.265,"t":"2026-10-27T14:10:00Z","v":24339,"vw":2.260785},{"c":2.261,"h":2.261,"l":2.261,"n":8,"o":2.261,"t":"2026-10-27T14:15:00Z","v":148,"vw":2.261},{"c":2.275,"h":2.275,"l":2.26,"n":139,"o":2.26,"t":"2026-10-27T14:20:00Z","v":13278,"vw":2.265832},{"c":2.28,"h":2.28,"l":2.275,"n":7,"o":2.275,"t":"2026-10-27T14:25:00Z","v":305,"vw":2.2775},{"c":2.31,"h":2.3101,"l":2.275,"n":108,"o":2.275,"t":"2026-10-27T14:30:00Z","v":12638,"vw":2.301358},{"c":2.29,"h":2.315,"l":2.29,"n":280,"o":2.305,"t":"2026-10-27T14:35:00Z","v":68868,"vw":2.298689},{"c":2.3014,"h":2.3014,"l":2.295,"n":51,"o":2.295,"t":"2026-10-27T14:40:00Z","v":5347,"vw":2.298161},{"c":2.305,"h":2.305,"l":2.305,"n":4,"o":2.305,"t":"2026-10-27T14:45:00Z","v":251,"vw":2.305},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-27T14:50:00Z","v":111,"vw":2.3},{"c":2.305,"h":2.305,"l":2.305,"n":5,"o":2.305,"t":"2026-10-27T14:55:00Z","v":435,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3,"n":15,"o":2.3,"t":"2026-10-27T15:00:00Z","v":499,"vw":2.3025},{"c":2.305,"h":2.305,"l":2.305,"n":9,"o":2.305,"t":"2026-10-27T15:05:00Z","v":582,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3024,"n":10,"o":2.3024,"t":"2026-10-27T15:10:00Z","v":2457,"vw":2.302727},{"c":2.3085,"h":2.3085,"l":2.305,"n":10,"o":2.305,"t":"2026-10-27T15:15:00Z","v":743,"vw":2.305524},{"c":2.305,"h":2.305,"l":2.305,"n":44,"o":2.305,"t":"2026-10-27T15:20:00Z","v":49211,"vw":2.305},{"c":2.305,"h":2.31,"l":2.3,"n":46,"o":2.3,"t":"2026-10-27T15:25:00Z","v":4294,"vw":2.303909},{"c":2.315,"h":2.32,"l":2.305,"n":74,"o":2.305,"t":"2026-10-27T15:30:00Z","v":6098,"vw":2.312447},{"c":2.315,"h":2.315,"l":2.31,"n":21,"o":2.315,"t":"2026-10-27T15:35:00Z","v":7801,"vw":2.312939},{"c":2.325,"h":2.325,"l":2.315,"n":93,"o":2.315,"t":"2026-10-27T15:40:00Z","v":9176,"vw":2.319828},{"c":2.325,"h":2.325,"l":2.325,"n":7,"o":2.325,"t":"2026-10-27T15:45:00Z","v":276,"vw":2.325},{"c":2.35,"h":2.35,"l":2.315,"n":287,"o":2.32,"t":"2026-10-27T15:55:00Z","v":44240,"vw":2.336903},{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-10-27T16:00:00Z","v":130,"vw":2.355},{"c":2.355,"h":2.355,"l":2.351,"n":5,"o":2.355,"t":"2026-10-27T16:05:00Z","v":834,"vw":2.352041},{"c":2.355,"h":2.358,"l":2.35,"n":69,"o":2.358,"t":"2026-10-27T16:10:00Z","v":28990,"vw":2.353632},{"c":2.355,"h":2.355,"l":2.355,"n":10,"o":2.355,"t":"2026-10-27T16:20:00Z","v":4993,"vw":2.355},{"c":2.355,"h":2.355,"l":2.355,"n":6,"o":2.355,"t":"2026-10-27T16:25:00Z","v":617,"vw":2.355},{"c":2.355,"h":2.36,"l":2.355,"n":13,"o":2.355,"t":"2026-10-27T16:30:00Z","v":1003,"vw":2.356813},{"c":2.36,"h":2.365,"l":2.36,"n":62,"o":2.36,"t":"2026-10-27T16:35:00Z","v":8228,"vw":2.360583},{"c":2.35,"h":2.355,"l":2.35,"n":15,"o":2.355,"t":"2026-10-27T16:40:00Z","v":2169,"vw":2.350281},{"c":2.355,"h":2.355,"l":2.35,"n":13,"o":2.355,"t":"2026-10-27T16:50:00Z","v":837,"vw":2.354282},{"c":2.352,"h":2.352,"l":2.352,"n":3,"o":2.352,"t":"2026-10-27T16:55:00Z","v":118,"vw":2.352},{"c":2.365,"h":2.365,"l":2.355,"n":28,"o":2.355,"t":"2026-10-27T17:10:00Z","v":2650,"vw":2.359874},{"c":2.395,"h":2.395,"l":2.37,"n":93,"o":2.37,"t":"2026-10-27T17:15:00Z","v":38455,"vw":2.392358},{"c":2.405,"h":2.4062,"l":2.395,"n":44,"o":2.395,"t":"2026-10-27T17:20:00Z","v":4941,"vw":2.400731},{"c":2.415,"h":2.415,"l":2.405,"n":25,"o":2.405,"t":"2026-10-27T17:25:00Z","v":1797,"vw":2.409659},{"c":2.42,"h":2.42,"l":2.42,"n":46,"o":2.42,"t":"2026-10-27T17:30:00Z","v":5658,"vw":2.42},{"c":2.415,"h":2.415,"l":2.415,"n":12,"o":2.415,"t":"2026-10-27T17:35:00Z","v":1342,"vw":2.415},{"c":2.415,"h":2.42,"l":2.415,"n":76,"o":2.415,"t":"2026-10-27T17:40:00Z","v":8128,"vw":2.419593},{"c":2.415,"h":2.415,"l":2.415,"n":8,"o":2.415,"t":"2026-10-27T17:45:00Z","v":302,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":18,"o":2.415,"t":"2026-10-27T17:50:00Z","v":589,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":8,"o":2.415,"t":"2026-10-27T17:55:00Z","v":651,"vw":2.415},{"c":2.425,"h":2.425,"l":2.42,"n":52,"o":2.42,"t":"2026-10-27T18:00:00Z","v":5235,"vw":2.420859},{"c":2.44,"h":2.44,"l":2.42,"n":95,"o":2.42,"t":"2026-10-27T18:05:00Z","v":14164,"vw":2.433436},{"c":2.445,"h":2.445,"l":2.435,"n":58,"o":2.44,"t":"2026-10-27T18:10:00Z","v":3329,"vw":2.441261},{"c":2.445,"h":2.445,"l":2.4401,"n":16,"o":2.445,"t":"2026-10-27T18:15:00Z","v":906,"vw":2.443422},{"c":2.445,"h":2.445,"l":2.43,"n":299,"o":2.44,"t":"2026-10-27T18:20:00Z","v":46846,"vw":2.435914},{"c":2.45,"h":2.45,"l":2.45,"n":41,"o":2.45,"t":"2026-10-27T18:25:00Z","v":4517,"vw":2.45},{"c":2.47,"h":2.47,"l":2.455,"n":74,"o":2.455,"t":"2026-10-27T18:30:00Z","v":4300,"vw":2.461512},{"c":2.465,"h":2.47,"l":2.465,"n":18,"o":2.47,"t":"2026-10-27T18:35:00Z","v":630,"vw":2.468889},{"c":2.465,"h":2.465,"l":2.465,"n":11,"o":2.465,"t":"2026-10-27T18:40:00Z","v":349,"vw":2.465},{"c":2.47,"h":2.47,"l":2.47,"n":13,"o":2.47,"t":"2026-10-27T18:45:00Z","v":428,"vw":2.47},{"c":2.475,"h":2.475,"l":2.47,"n":48,"o":2.47,"t":"2026-10-27T18:50:00Z","v":2562,"vw":2.470552},{"c":2.4714,"h":2.475,"l":2.4714,"n":22,"o":2.475,"t":"2026-10-27T18:55:00Z","v":1457,"vw":2.473366},{"c":2.48,"h":2.48,"l":2.475,"n":39,"o":2.475,"t":"2026-10-27T19:00:00Z","v":873,"vw":2.47875},{"c":2.49,"h":2.49,"l":2.48,"n":52,"o":2.48,"t":"2026-10-27T19:05:00Z","v":4795,"vw":2.48058},{"c":2.48,"h":2.485,"l":2.48,"n":74,"o":2.485,"t":"2026-10-27T19:10:00Z","v":4560,"vw":2.481515},{"c":2.48,"h":2.48,"l":2.475,"n":87,"o":2.475,"t":"2026-10-27T19:15:00Z","v":5941,"vw":2.47722},{"c":2.49,"h":2.49,"l":2.49,"n":24,"o":2.49,"t":"2026-10-27T19:20:00Z","v":943,"vw":2.49},{"c":2.495,"h":2.5,"l":2.495,"n":36,"o":2.5,"t":"2026-10-27T19:25:00Z","v":954,"vw":2.49875},{"c":2.5,"h":2.5,"l":2.5,"n":71,"o":2.5,"t":"2026-10-27T19:30:00Z","v":2609,"vw":2.5},{"c":2.505,"h":2.51,"l":2.505,"n":53,"o":2.505,"t":"2026-10-27T19:35:00Z","v":2812,"vw":2.507244},{"c":2.51,"h":2.51,"l":2.5,"n":133,"o":2.505,"t":"2026-10-27T19:40:00Z","v":9527,"vw":2.50391},{"c":2.495,"h":2.51,"l":2.49,"n":263,"o":2.505,"t":"2026-10-27T19:45:00Z","v":27380,"vw":2.498218},{"c":2.51,"h":2.51,"l":2.495,"n":99,"o":2.495,"t":"2026-10-27T19:50:00Z","v":16574,"vw":2.502129},{"c":2.505,"h":2.51,"l":2.49,"n":299,"o":2.505,"t":"2026-10-27T19:55:00Z","v":37390,"vw":2.501151},{"c":2.5,"h":2.5,"l":2.5,"n":13,"o":2.5,"t":"2026-10-27T20:00:00Z","v":76890,"vw":2.5}],"history":[{"c":3.93,"h":3.95,"l":3.87,"n":2065,"o":3.9,"t":"2024-10-28T04:00:00Z","v":190695,"vw":3.926031},{"c":3.87,"h":3.9,"l":3.82,"n":2466,"o":3.89,"t":"2024-10-29T04:00:00Z","v":239460,"vw":3.856075},{"c":3.84,"h":3.96,"l":3.835,"n":2184,"o":3.87,"t":"2024-10-30T04:00:00Z","v":181633,"vw":3.892276},{"c":3.73,"h":3.83,"l":3.73,"n":2418,"o":3.83,"t":"2024-10-31T04:00:00Z","v":211394,"vw":3.777448},{"c":3.72,"h":3.8,"l":3.67,"n":3006,"o":3.79,"t":"2024-11-01T04:00:00Z","v":251661,"vw":3.719267},{"c":3.73,"h":3.79,"l":3.705,"n":2500,"o":3.72,"t":"2024-11-04T05:00:00Z","v":256406,"vw":3.743851},{"c":3.81,"h":3.83,"l":3.7,"n":2276,"o":3.71,"t":"2024-11-05T05:00:00Z","v":202789,"vw":3.781037},{"c":4,"h":4.09,"l":3.91,"n":4035,"o":4,"t":"2024-11-06T05:00:00Z","v":390755,"vw":3.991154},{"c":3.97,"h":4.05,"l":3.92,"n":3902,"o":4.01,"t":"2024-11-07T05:00:00Z","v":331162,"vw":3.972229},{"c":4.07,"h":4.125,"l":3.875,"n":2838,"o":3.95,"t":"2024-11-08T05:00:00Z","v":279711,"vw":4.037954},{"c":4.01,"h":4.12,"l":3.98,"n":3204,"o":4.11,"t":"2024-11-11T05:00:00Z","v":316594,"vw":4.044199},{"c":3.88,"h":4,"l":3.86,"n":2661,"o":3.97,"t":"2024-11-12T05:00:00Z","v":244283,"vw":3.901127},{"c":3.84,"h":4.01,"l":3.84,"n":2519,"o":3.93,"t":"2024-11-13T05:00:00Z","v":274905,"vw":3.890619},{"c":3.86,"h":3.95,"l":3.85,"n":2468,"o":3.88,"t":"2024-11-14T05:00:00Z","v":229243,"vw":3.899101},{"c":3.83,"h":3.92,"l":3.815,"n":3167,"o":3.9,"t":"2024-11-15T05:00:00Z","v":313006,"vw":3.849069},{"c":3.79,"h":3.85,"l":3.79,"n":2524,"o":3.84,"t":"2024-11-18T05:00:00Z","v":240011,"vw":3.813266},{"c":3.91,"h":3.91,"l":3.76,"n":2374,"o":3.76,"t":"2024-11-19T05:00:00Z","v":198554,"vw":3.846687},{"c":3.83,"h":3.905,"l":3.75,"n":2642,"o":3.88,"t":"2024-11-20T05:00:00Z","v":199386,"vw":3.812606},{"c":4.01,"h":4.12,"l":3.815,"n":3322,"o":3.85,"t":"2024-11-21T05:00:00Z","v":396341,"vw":4.013691},{"c":4.07,"h":4.105,"l":4.03,"n":2371,"o":4.03,"t":"2024-11-22T05:00:00Z","v":260400,"vw":4.065982},{"c":4.15,"h":4.2401,"l":4.1313,"n":2981,"o":4.16,"t":"2024-11-25T05:00:00Z","v":354860,"vw":4.179923},{"c":4.19,"h":4.225,"l":4.1,"n":2163,"o":4.1,"t":"2024-11-26T05:00:00Z","v":209297,"vw":4.166109},{"c":4.2,"h":4.3,"l":4.175,"n":2483,"o":4.22,"t":"2024-11-27T05:00:00Z","v":231348,"vw":4.222424},{"c":4.23,"h":4.29,"l":4.21,"n":2175,"o":4.27,"t":"2024-11-29T05:00:00Z","v":404464,"vw":4.245146},{"c":4.19,"h":4.25,"l":4.12,"n":4023,"o":4.22,"t":"2024-12-02T05:00:00Z","v":632434,"vw":4.208064},{"c":4.08,"h":4.18,"l":4.035,"n":2192,"o":4.18,"t":"2024-12-03T05:00:00Z","v":241784,"vw":4.091487},{"c":4.03,"h":4.11,"l":4.01,"n":2364,"o":4.08,"t":"2024-12-04T05:00:00Z","v":243493,"vw":4.029259},{"c":4.01,"h":4.0588,"l":3.99,"n":2478,"o":4.01,"t":"2024-12-05T05:00:00Z","v":171819,"vw":4.017442},{"c":4.05,"h":4.07,"l":3.99,"n":2031,"o":4.05,"t":"2024-12-06T05:00:00Z","v":162787,"vw":4.028004},{"c":4.09,"h":4.18,"l":4.06,"n":2951,"o":4.06,"t":"2024-12-09T05:00:00Z","v":288624,"vw":4.106747},{"c":4.05,"h":4.11,"l":4,"n":2305,"o":4.11,"t":"2024-12-10T05:00:00Z","v":232225,"vw":4.050676},{"c":4.04,"h":4.09,"l":4,"n":2550,"o":4.09,"t":"2024-12-11T05:00:00Z","v":317927,"vw":4.033678},{"c":4.02,"h":4.07,"l":4.01,"n":1872,"o":4.01,"t":"2024-12-12T05:00:00Z","v":239005,"vw":4.043771},{"c":3.99,"h":4.03,"l":3.95,"n":2478,"o":4.03,"t":"2024-12-13T05:00:00Z","v":280689,"vw":3.979729},{"c":4.02,"h":4.11,"l":3.98,"n":2338,"o":3.99,"t":"2024-12-16T05:00:00Z","v":200559,"vw":4.041543},{"c":4.03,"h":4.07,"l":3.97,"n":2689,"o":4.02,"t":"2024-12-17T05:00:00Z","v":245664,"vw":4.011066},{"c":3.76,"h":4.07,"l":3.75,"n":3033,"o":4.07,"t":"2024-12-18T05:00:00Z","v":469430,"vw":3.865923},{"c":3.76,"h":3.845,"l":3.755,"n":3117,"o":3.81,"t":"2024-12-19T05:00:00Z","v":403123,"vw":3.788685},{"c":3.85,"h":3.925,"l":3.75,"n":2781,"o":3.75,"t":"2024-12-20T05:00:00Z","v":623246,"vw":3.849741},{"c":3.88,"h":3.885,"l":3.815,"n":2964,"o":3.85,"t":"2024-12-23T05:00:00Z","v":386844,"vw":3.854492},{"c":3.83,"h":3.88,"l":3.805,"n":1734,"o":3.88,"t":"2024-12-24T05:00:00Z","v":349861,"vw":3.837264},{"c":3.86,"h":3.905,"l":3.7714,"n":3712,"o":3.83,"t":"2024-12-26T05:00:00Z","v":872942,"vw":3.867742},{"c":3.75,"h":3.87,"l":3.72,"n":3121,"o":3.84,"t":"2024-12-27T05:00:00Z","v":457870,"vw":3.770608},{"c":3.73,"h":3.735,"l":3.6548,"n":2948,"o":3.72,"t":"2024-12-30T05:00:00Z","v":408841,"vw":3.700826},{"c":3.71,"h":3.75,"l":3.64,"n":3142,"o":3.69,"t":"2024-12-31T05:00:00Z","v":518134,"vw":3.699881},{"c":3.7,"h":3.7613,"l":3.66,"n":2494,"o":3.73,"t":"2025-01-02T05:00:00Z","v":279196,"vw":3.690863},{"c":3.84,"h":3.86,"l":3.7,"n":2488,"o":3.74,"t":"2025-01-03T05:00:00Z","v":246272,"vw":3.802184},{"c":3.93,"h":4.035,"l":3.8662,"n":3162,"o":3.93,"t":"2025-01-06T05:00:00Z","v":457902,"vw":3.943304},{"c":3.92,"h":4.05,"l":3.895,"n":3251,"o":3.98,"t":"2025-01-07T05:00:00Z","v":322212,"vw":3.940454},{"c":3.87,"h":3.92,"l":3.82,"n":3223,"o":3.9,"t":"2025-01-08T05:00:00Z","v":440039,"vw":3.871344},{"c":3.81,"h":3.87,"l":3.75,"n":3485,"o":3.87,"t":"2025-01-10T05:00:00Z","v":440182,"vw":3.792495},{"c":3.82,"h":3.83,"l":3.715,"n":2094,"o":3.75,"t":"2025-01-13T05:00:00Z","v":270887,"vw":3.766321},{"c":3.89,"h":3.975,"l":3.8411,"n":2832,"o":3.85,"t":"2025-01-14T05:00:00Z","v":430411,"vw":3.911014},{"c":3.96,"h":4.07,"l":3.93,"n":2164,"o":4.04,"t":"2025-01-15T05:00:00Z","v":343294,"vw":3.983658},{"c":3.99,"h":4.01,"l":3.93,"n":2270,"o":3.94,"t":"2025-01-16T05:00:00Z","v":212751,"vw":3.968877},{"c":3.93,"h":4.0489,"l":3.8635,"n":2940,"o":4.04,"t":"2025-01-17T05:00:00Z","v":296834,"vw":3.920929},{"c":4.05,"h":4.1499,"l":3.9901,"n":3004,"o":4,"t":"2025-01-21T05:00:00Z","v":282554,"vw":4.076817},{"c":3.91,"h":4.05,"l":3.91,"n":1771,"o":4.04,"t":"2025-01-22T05:00:00Z","v":222731,"vw":3.960694},{"c":3.82,"h":3.925,"l":3.81,"n":3085,"o":3.91,"t":"2025-01-23T05:00:00Z","v":368797,"vw":3.836196},{"c":3.86,"h":3.92,"l":3.82,"n":2152,"o":3.85,"t":"2025-01-24T05:00:00Z","v":269100,"vw":3.870704},{"c":3.97,"h":4,"l":3.85,"n":3248,"o":3.86,"t":"2025-01-27T05:00:00Z","v":355358,"vw":3.955605},{"c":3.91,"h":4.005,"l":3.9,"n":2290,"o":3.97,"t":"2025-01-28T05:00:00Z","v":242971,"vw":3.931486},{"c":3.87,"h":3.935,"l":3.83,"n":2821,"o":3.9,"t":"2025-01-29T05:00:00Z","v":313350,"vw":3.879739},{"c":4.06,"h":4.1,"l":3.92,"n":3127,"o":3.92,"t":"2025-01-30T05:00:00Z","v":327477,"vw":4.046226},{"c":4.05,"h":4.11,"l":4,"n":3350,"o":4.04,"t":"2025-01-31T05:00:00Z","v":367036,"vw":4.046233},{"c":4,"h":4.085,"l":3.96,"n":2584,"o":3.96,"t":"2025-02-03T05:00:00Z","v":276827,"vw":4.018132},{"c":4.05,"h":4.07,"l":3.965,"n":2870,"o":3.99,"t":"2025-02-04T05:00:00Z","v":167345,"vw":4.020405},{"c":4.09,"h":4.11,"l":4.045,"n":1735,"o":4.09,"t":"2025-02-05T05:00:00Z","v":157719,"vw":4.075475},{"c":4.07,"h":4.12,"l":4.03,"n":1858,"o":4.12,"t":"2025-02-06T05:00:00Z","v":161325,"vw":4.070784},{"c":4.03,"h":4.06,"l":3.96,"n":2094,"o":4.06,"t":"2025-02-07T05:00:00Z","v":189430,"vw":4.018255},{"c":4.05,"h":4.08,"l":3.98,"n":2074,"o":4.03,"t":"2025-02-10T05:00:00Z","v":190531,"vw":4.04478},{"c":4.06,"h":4.07,"l":3.98,"n":2143,"o":4,"t":"2025-02-11T05:00:00Z","v":187892,"vw":4.021055},{"c":4.03,"h":4.055,"l":3.96,"n":2023,"o":3.97,"t":"2025-02-12T05:00:00Z","v":182038,"vw":4.014784},{"c":4.1,"h":4.1,"l":3.98,"n":1974,"o":4.07,"t":"2025-02-13T05:00:00Z","v":198754,"vw":4.054643},{"c":4.03,"h":4.15,"l":4.02,"n":1731,"o":4.11,"t":"2025-02-14T05:00:00Z","v":165110,"vw":4.072168},{"c":4.1,"h":4.1,"l":4.025,"n":1755,"o":4.05,"t":"2025-02-18T05:00:00Z","v":208580,"vw":4.065834},{"c":4.09,"h":4.11,"l":4.0399,"n":1748,"o":4.08,"t":"2025-02-19T05:00:00Z","v":193994,"vw":4.079407},{"c":4.12,"h":4.135,"l":4.055,"n":1700,"o":4.08,"t":"2025-02-20T05:00:00Z","v":211014,"vw":4.102124},{"c":4.03,"h":4.15,"l":4.01,"n":1629,"o":4.15,"t":"2025-02-21T05:00:00Z","v":174314,"vw":4.055137},{"c":4.12,"h":4.16,"l":4.04,"n":1909,"o":4.06,"t":"2025-02-24T05:00:00Z","v":173824,"vw":4.117392},{"c":4.15,"h":4.18,"l":4.125,"n":2168,"o":4.13,"t":"2025-02-25T05:00:00Z","v":206401,"vw":4.15767},{"c":4.09,"h":4.16,"l":4.05,"n":1452,"o":4.16,"t":"2025-02-26T05:00:00Z","v":138783,"vw":4.101161},{"c":4.07,"h":4.155,"l":4.0501,"n":2022,"o":4.07,"t":"2025-02-27T05:00:00Z","v":243683,"vw":4.086781},{"c":4.12,"h":4.13,"l":4.04,"n":2527,"o":4.08,"t":"2025-02-28T05:00:00Z","v":327302,"vw":4.089193},{"c":4.11,"h":4.25,"l":4.1,"n":2898,"o":4.13,"t":"2025-03-03T05:00:00Z","v":349388,"vw":4.156935},{"c":4,"h":4.12,"l":4,"n":3166,"o":4.08,"t":"2025-03-04T05:00:00Z","v":245361,"vw":4.036603},{"c":3.85,"h":4.07,"l":3.85,"n":3738,"o":4.02,"t":"2025-03-05T05:00:00Z","v":569214,"vw":3.914147},{"c":2.72,"h":3.29,"l":2.5605,"n":12090,"o":3.235,"t":"2025-03-06T05:00:00Z","v":4016820,"vw":2.733935},{"c":2.5,"h":2.68,"l":2.34,"n":8769,"o":2.66,"t":"2025-03-07T05:00:00Z","v":2766157,"vw":2.461703},{"c":2.38,"h":2.58,"l":2.38,"n":6159,"o":2.45,"t":"2025-03-10T04:00:00Z","v":1142036,"vw":2.426416},{"c":2.43,"h":2.47,"l":2.305,"n":6477,"o":2.39,"t":"2025-03-11T04:00:00Z","v":1433094,"vw":2.431697},{"c":2.33,"h":2.5399,"l":2.3,"n":7628,"o":2.46,"t":"2025-03-12T04:00:00Z","v":1226133,"vw":2.374131},{"c":2.3,"h":2.39,"l":2.2,"n":4914,"o":2.33,"t":"2025-03-13T04:00:00Z","v":1127059,"vw":2.293204},{"c":2.4,"h":2.44,"l":2.33,"n":4298,"o":2.4,"t":"2025-03-14T04:00:00Z","v":805233,"vw":2.400806},{"c":2.49,"h":2.505,"l":2.365,"n":5305,"o":2.4,"t":"2025-03-17T04:00:00Z","v":1005608,"vw":2.46414},{"c":2.34,"h":2.535,"l":2.34,"n":5744,"o":2.46,"t":"2025-03-18T04:00:00Z","v":1087195,"vw":2.402749},{"c":2.34,"h":2.39,"l":2.325,"n":2942,"o":2.34,"t":"2025-03-19T04:00:00Z","v":652091,"vw":2.351202},{"c":2.35,"h":2.39,"l":2.34,"n":3317,"o":2.35,"t":"2025-03-20T04:00:00Z","v":700128,"vw":2.362061},{"c":2.31,"h":2.37,"l":2.2813,"n":3929,"o":2.34,"t":"2025-03-21T04:00:00Z","v":1013317,"vw":2.315624},{"c":2.25,"h":2.3903,"l":2.23,"n":3509,"o":2.35,"t":"2025-03-24T04:00:00Z","v":608539,"vw":2.278172},{"c":2.14,"h":2.24,"l":2.12,"n":5123,"o":2.24,"t":"2025-03-25T04:00:00Z","v":942257,"vw":2.177091},{"c":2.2,"h":2.215,"l":2.1,"n":4835,"o":2.1,"t":"2025-03-26T04:00:00Z","v":1017887,"vw":2.161203},{"c":2.22,"h":2.29,"l":2.195,"n":2644,"o":2.21,"t":"2025-03-27T04:00:00Z","v":410544,"vw":2.229245},{"c":2.16,"h":2.26,"l":2.15,"n":3318,"o":2.22,"t":"2025-03-28T04:00:00Z","v":486282,"vw":2.195504},{"c":2.14,"h":2.17,"l":2.08,"n":3475,"o":2.14,"t":"2025-03-31T04:00:00Z","v":718508,"vw":2.130451},{"c":2.12,"h":2.17,"l":2.083,"n":2624,"o":2.17,"t":"2025-04-01T04:00:00Z","v":504651,"vw":2.125361},{"c":2.05,"h":2.12,"l":1.98,"n":4998,"o":2.08,"t":"2025-04-02T04:00:00Z","v":693376,"vw":2.046538},{"c":1.84,"h":2.01,"l":1.84,"n":4028,"o":1.98,"t":"2025-04-03T04:00:00Z","v":688589,"vw":1.919879},{"c":1.85,"h":1.88,"l":1.74,"n":5759,"o":1.79,"t":"2025-04-04T04:00:00Z","v":951068,"vw":1.822013},{"c":1.7,"h":1.885,"l":1.67,"n":5884,"o":1.82,"t":"2025-04-07T04:00:00Z","v":1059687,"vw":1.72325},{"c":1.6,"h":1.79,"l":1.58,"n":4373,"o":1.75,"t":"2025-04-08T04:00:00Z","v":667473,"vw":1.671229},{"c":1.75,"h":1.825,"l":1.5,"n":5501,"o":1.59,"t":"2025-04-09T04:00:00Z","v":1052190,"vw":1.692567},{"c":1.55,"h":1.73,"l":1.53,"n":3545,"o":1.73,"t":"2025-04-10T04:00:00Z","v":674381,"vw":1.577966},{"c":1.61,"h":1.67,"l":1.58,"n":3346,"o":1.62,"t":"2025-04-11T04:00:00Z","v":729038,"vw":1.611253},{"c":1.58,"h":1.675,"l":1.52,"n":4668,"o":1.66,"t":"2025-04-14T04:00:00Z","v":925055,"vw":1.580844},{"c":1.52,"h":1.625,"l":1.5,"n":5404,"o":1.6,"t":"2025-04-15T04:00:00Z","v":1160905,"vw":1.559015},{"c":1.58,"h":1.59,"l":1.46,"n":5277,"o":1.53,"t":"2025-04-16T04:00:00Z","v":1152603,"vw":1.526615},{"c":1.62,"h":1.65,"l":1.59,"n":3271,"o":1.6,"t":"2025-04-17T04:00:00Z","v":631293,"vw":1.61421},{"c":1.64,"h":1.66,"l":1.57,"n":3095,"o":1.61,"t":"2025-04-21T04:00:00Z","v":477585,"vw":1.618291},{"c":1.71,"h":1.72,"l":1.62,"n":3268,"o":1.67,"t":"2025-04-22T04:00:00Z","v":454989,"vw":1.679855},{"c":1.75,"h":1.79,"l":1.699,"n":3223,"o":1.78,"t":"2025-04-23T04:00:00Z","v":640135,"vw":1.738956},{"c":1.78,"h":1.81,"l":1.7021,"n":2291,"o":1.76,"t":"2025-04-24T04:00:00Z","v":335721,"vw":1.773445},{"c":1.75,"h":1.8,"l":1.73,"n":2882,"o":1.8,"t":"2025-04-25T04:00:00Z","v":305792,"vw":1.754149},{"c":1.74,"h":1.775,"l":1.705,"n":2170,"o":1.73,"t":"2025-04-28T04:00:00Z","v":235621,"vw":1.733463},{"c":1.76,"h":1.78,"l":1.705,"n":2086,"o":1.75,"t":"2025-04-29T04:00:00Z","v":255683,"vw":1.750828},{"c":1.83,"h":1.84,"l":1.72,"n":2599,"o":1.76,"t":"2025-04-30T04:00:00Z","v":383521,"vw":1.798899},{"c":1.9,"h":1.92,"l":1.793,"n":3264,"o":1.85,"t":"2025-05-01T04:00:00Z","v":461874,"vw":1.878204},{"c":1.96,"h":1.9751,"l":1.91,"n":1916,"o":1.91,"t":"2025-05-02T04:00:00Z","v":325446,"vw":1.948898},{"c":1.99,"h":2.02,"l":1.92,"n":2147,"o":1.92,"t":"2025-05-05T04:00:00Z","v":318196,"vw":1.990393},{"c":1.97,"h":1.99,"l":1.94,"n":1828,"o":1.98,"t":"2025-05-06T04:00:00Z","v":216443,"vw":1.963145},{"c":1.99,"h":2.02,"l":1.96,"n":2394,"o":1.97,"t":"2025-05-07T04:00:00Z","v":375210,"vw":1.983426},{"c":1.94,"h":2.055,"l":1.8,"n":3954,"o":2.05,"t":"2025-05-08T04:00:00Z","v":915293,"vw":1.899788},{"c":2.01,"h":2.01,"l":1.9,"n":2938,"o":1.95,"t":"2025-05-09T04:00:00Z","v":410215,"vw":1.974672},{"c":2.13,"h":2.17,"l":2.07,"n":3547,"o":2.08,"t":"2025-05-12T04:00:00Z","v":588952,"vw":2.123953},{"c":2.16,"h":2.185,"l":2.12,"n":2014,"o":2.18,"t":"2025-05-13T04:00:00Z","v":306229,"vw":2.151125},{"c":1.98,"h":2.1461,"l":1.94,"n":3867,"o":2.14,"t":"2025-05-14T04:00:00Z","v":572326,"vw":1.982638},{"c":1.98,"h":1.99,"l":1.93,"n":2164,"o":1.97,"t":"2025-05-15T04:00:00Z","v":280998,"vw":1.957691},{"c":1.95,"h":2.0159,"l":1.945,"n":2845,"o":1.99,"t":"2025-05-16T04:00:00Z","v":414266,"vw":1.970007},{"c":1.86,"h":1.92,"l":1.835,"n":3348,"o":1.89,"t":"2025-05-19T04:00:00Z","v":458993,"vw":1.866921},{"c":1.79,"h":1.87,"l":1.735,"n":3064,"o":1.85,"t":"2025-05-20T04:00:00Z","v":520888,"vw":1.783389},{"c":1.71,"h":1.79,"l":1.68,"n":4989,"o":1.74,"t":"2025-05-21T04:00:00Z","v":718323,"vw":1.716908},{"c":1.73,"h":1.735,"l":1.63,"n":4398,"o":1.71,"t":"2025-05-22T04:00:00Z","v":738049,"vw":1.686774},{"c":1.77,"h":1.79,"l":1.71,"n":4724,"o":1.79,"t":"2025-05-23T04:00:00Z","v":587701,"vw":1.767739},{"c":1.89,"h":1.91,"l":1.75,"n":3957,"o":1.85,"t":"2025-05-27T04:00:00Z","v":611323,"vw":1.843658},{"c":1.79,"h":1.91,"l":1.75,"n":3905,"o":1.91,"t":"2025-05-28T04:00:00Z","v":581047,"vw":1.796513},{"c":1.81,"h":1.8382,"l":1.755,"n":3711,"o":1.77,"t":"2025-05-29T04:00:00Z","v":430660,"vw":1.802574},{"c":1.91,"h":1.97,"l":1.7809,"n":3771,"o":1.81,"t":"2025-05-30T04:00:00Z","v":3359525,"vw":1.907554},{"c":1.88,"h":1.95,"l":1.86,"n":3671,"o":1.9,"t":"2025-06-02T04:00:00Z","v":884597,"vw":1.896915},{"c":2.02,"h":2.045,"l":1.88,"n":2806,"o":1.89,"t":"2025-06-03T04:00:00Z","v":381958,"vw":2.003162},{"c":2.07,"h":2.08,"l":2,"n":3066,"o":2.03,"t":"2025-06-04T04:00:00Z","v":299201,"vw":2.04297},{"c":2.03,"h":2.05,"l":2,"n":4699,"o":2.05,"t":"2025-06-05T04:00:00Z","v":325814,"vw":2.026189},{"c":2.1,"h":2.1365,"l":2.07,"n":3404,"o":2.07,"t":"2025-06-06T04:00:00Z","v":416969,"vw":2.103958},{"c":2.13,"h":2.13,"l":2.05,"n":2171,"o":2.11,"t":"2025-06-09T04:00:00Z","v":195401,"vw":2.103246},{"c":2.19,"h":2.2,"l":2.11,"n":4407,"o":2.17,"t":"2025-06-10T04:00:00Z","v":557402,"vw":2.169525},{"c":1.99,"h":2.24,"l":1.97,"n":5240,"o":2.2,"t":"2025-06-11T04:00:00Z","v":728807,"vw":2.124818},{"c":1.93,"h":2.009,"l":1.92,"n":3569,"o":1.98,"t":"2025-06-12T04:00:00Z","v":411648,"vw":1.954116},{"c":1.91,"h":1.9491,"l":1.88,"n":5600,"o":1.91,"t":"2025-06-13T04:00:00Z","v":404332,"vw":1.909106},{"c":1.98,"h":2,"l":1.91,"n":3937,"o":1.92,"t":"2025-06-16T04:00:00Z","v":438404,"vw":1.97354},{"c":1.97,"h":2,"l":1.93,"n":2813,"o":1.98,"t":"2025-06-17T04:00:00Z","v":379669,"vw":1.971003},{"c":1.91,"h":2.015,"l":1.87,"n":5132,"o":1.96,"t":"2025-06-18T04:00:00Z","v":651730,"vw":1.931067},{"c":2.02,"h":2.2,"l":1.895,"n":6659,"o":1.92,"t":"2025-06-20T04:00:00Z","v":1576104,"vw":2.048017},{"c":2.43,"h":2.45,"l":2.08,"n":7446,"o":2.12,"t":"2025-06-23T04:00:00Z","v":1762475,"vw":2.326133},{"c":2.23,"h":2.43,"l":2.23,"n":5290,"o":2.42,"t":"2025-06-24T04:00:00Z","v":734463,"vw":2.30159},{"c":2.26,"h":2.26,"l":2.195,"n":6020,"o":2.22,"t":"2025-06-25T04:00:00Z","v":870094,"vw":2.2253},{"c":2.26,"h":2.32,"l":2.225,"n":4604,"o":2.295,"t":"2025-06-26T04:00:00Z","v":564665,"vw":2.262497},{"c":2.17,"h":2.27,"l":2.14,"n":6500,"o":2.26,"t":"2025-06-27T04:00:00Z","v":8659613,"vw":2.17271},{"c":2.13,"h":2.26,"l":2.13,"n":6419,"o":2.16,"t":"2025-06-30T04:00:00Z","v":1066180,"vw":2.17392},{"c":2.27,"h":2.29,"l":2.1,"n":8287,"o":2.12,"t":"2025-07-01T04:00:00Z","v":1393206,"vw":2.214918},{"c":2.37,"h":2.4,"l":2.23,"n":4444,"o":2.26,"t":"2025-07-02T04:00:00Z","v":633615,"vw":2.34719},{"c":2.39,"h":2.4077,"l":2.315,"n":2574,"o":2.39,"t":"2025-07-03T04:00:00Z","v":210178,"vw":2.367459},{"c":2.34,"h":2.37,"l":2.29,"n":2888,"o":2.33,"t":"2025-07-07T04:00:00Z","v":383190,"vw":2.324148},{"c":2.38,"h":2.39,"l":2.33,"n":4726,"o":2.33,"t":"2025-07-08T04:00:00Z","v":327144,"vw":2.363698},{"c":2.37,"h":2.3906,"l":2.33,"n":2273,"o":2.37,"t":"2025-07-09T04:00:00Z","v":200153,"vw":2.362586},{"c":2.37,"h":2.405,"l":2.29,"n":2269,"o":2.29,"t":"2025-07-10T04:00:00Z","v":570304,"vw":2.363256},{"c":2.3,"h":2.36,"l":2.3,"n":2462,"o":2.32,"t":"2025-07-11T04:00:00Z","v":252017,"vw":2.318524},{"c":2.39,"h":2.39,"l":2.29,"n":2259,"o":2.3,"t":"2025-07-14T04:00:00Z","v":198606,"vw":2.357593},{"c":2.34,"h":2.42,"l":2.335,"n":1783,"o":2.4,"t":"2025-07-15T04:00:00Z","v":201475,"vw":2.366965},{"c":2.46,"h":2.47,"l":2.355,"n":3309,"o":2.37,"t":"2025-07-16T04:00:00Z","v":393371,"vw":2.433943},{"c":2.56,"h":2.61,"l":2.42,"n":5808,"o":2.42,"t":"2025-07-17T04:00:00Z","v":1095545,"vw":2.538323},{"c":2.55,"h":2.605,"l":2.495,"n":2109,"o":2.59,"t":"2025-07-18T04:00:00Z","v":341214,"vw":2.542031},{"c":2.56,"h":2.62,"l":2.54,"n":2146,"o":2.59,"t":"2025-07-21T04:00:00Z","v":320395,"vw":2.576196},{"c":2.62,"h":2.66,"l":2.535,"n":2908,"o":2.59,"t":"2025-07-22T04:00:00Z","v":415279,"vw":2.617746},{"c":2.69,"h":2.7,"l":2.58,"n":3950,"o":2.66,"t":"2025-07-23T04:00:00Z","v":463627,"vw":2.66036},{"c":2.76,"h":2.77,"l":2.62,"n":3837,"o":2.66,"t":"2025-07-24T04:00:00Z","v":570972,"vw":2.708094},{"c":2.73,"h":2.75,"l":2.655,"n":3019,"o":2.75,"t":"2025-07-25T04:00:00Z","v":237479,"vw":2.702226},{"c":2.61,"h":2.77,"l":2.575,"n":3214,"o":2.75,"t":"2025-07-28T04:00:00Z","v":373447,"vw":2.63188},{"c":2.65,"h":2.66,"l":2.58,"n":2785,"o":2.6,"t":"2025-07-29T04:00:00Z","v":287421,"vw":2.623622},{"c":2.66,"h":2.7,"l":2.62,"n":3115,"o":2.63,"t":"2025-07-30T04:00:00Z","v":336481,"vw":2.656272},{"c":2.62,"h":2.645,"l":2.58,"n":2678,"o":2.63,"t":"2025-07-31T04:00:00Z","v":239824,"vw":2.60926},{"c":2.59,"h":2.72,"l":2.51,"n":3142,"o":2.59,"t":"2025-08-01T04:00:00Z","v":644572,"vw":2.616426},{"c":2.56,"h":2.605,"l":2.53,"n":2452,"o":2.58,"t":"2025-08-04T04:00:00Z","v":234268,"vw":2.556181},{"c":2.55,"h":2.57,"l":2.515,"n":2061,"o":2.55,"t":"2025-08-05T04:00:00Z","v":193797,"vw":2.539514},{"c":2.56,"h":2.58,"l":2.51,"n":2533,"o":2.56,"t":"2025-08-06T04:00:00Z","v":300148,"vw":2.534453},{"c":2.53,"h":2.69,"l":2.44,"n":3534,"o":2.68,"t":"2025-08-07T04:00:00Z","v":442285,"vw":2.500298},{"c":2.58,"h":2.88,"l":2.54,"n":4855,"o":2.54,"t":"2025-08-08T04:00:00Z","v":682441,"vw":2.745731},{"c":2.57,"h":2.6779,"l":2.55,"n":2968,"o":2.58,"t":"2025-08-11T04:00:00Z","v":357082,"vw":2.612807},{"c":2.57,"h":2.6,"l":2.5205,"n":3025,"o":2.6,"t":"2025-08-12T04:00:00Z","v":335871,"vw":2.565148},{"c":2.59,"h":2.6,"l":2.545,"n":2584,"o":2.56,"t":"2025-08-13T04:00:00Z","v":282738,"vw":2.574771},{"c":2.57,"h":2.585,"l":2.495,"n":3488,"o":2.55,"t":"2025-08-14T04:00:00Z","v":456072,"vw":2.524903},{"c":2.51,"h":2.58,"l":2.495,"n":4095,"o":2.57,"t":"2025-08-15T04:00:00Z","v":1050539,"vw":2.522863},{"c":2.51,"h":2.555,"l":2.5,"n":2958,"o":2.51,"t":"2025-08-18T04:00:00Z","v":352997,"vw":2.52297},{"c":2.65,"h":2.685,"l":2.53,"n":3151,"o":2.53,"t":"2025-08-19T04:00:00Z","v":362287,"vw":2.623843},{"c":2.71,"h":2.73,"l":2.62,"n":2231,"o":2.67,"t":"2025-08-20T04:00:00Z","v":272705,"vw":2.673392},{"c":2.73,"h":2.76,"l":2.68,"n":1777,"o":2.69,"t":"2025-08-21T04:00:00Z","v":218754,"vw":2.719668},{"c":2.79,"h":2.85,"l":2.71,"n":2305,"o":2.75,"t":"2025-08-22T04:00:00Z","v":265863,"vw":2.805003},{"c":2.8,"h":2.82,"l":2.73,"n":1724,"o":2.76,"t":"2025-08-25T04:00:00Z","v":241825,"vw":2.775274},{"c":2.8,"h":2.81,"l":2.76,"n":1593,"o":2.78,"t":"2025-08-26T04:00:00Z","v":179045,"vw":2.785961},{"c":2.89,"h":2.925,"l":2.78,"n":2842,"o":2.78,"t":"2025-08-27T04:00:00Z","v":378602,"vw":2.869669},{"c":2.87,"h":2.99,"l":2.82,"n":2710,"o":2.89,"t":"2025-08-28T04:00:00Z","v":394278,"vw":2.892386},{"c":2.97,"h":3.01,"l":2.9,"n":2278,"o":2.91,"t":"2025-08-29T04:00:00Z","v":371317,"vw":2.955238},{"c":2.98,"h":2.985,"l":2.923,"n":2108,"o":2.93,"t":"2025-09-02T04:00:00Z","v":329469,"vw":2.949564},{"c":2.96,"h":2.99,"l":2.9,"n":2495,"o":2.98,"t":"2025-09-03T04:00:00Z","v":185451,"vw":2.940097},{"c":2.95,"h":2.96,"l":2.9,"n":1936,"o":2.95,"t":"2025-09-04T04:00:00Z","v":180512,"vw":2.925768},{"c":3.01,"h":3.01,"l":2.93,"n":1774,"o":2.97,"t":"2025-09-05T04:00:00Z","v":236499,"vw":2.977268},{"c":3.04,"h":3.05,"l":2.95,"n":1953,"o":3,"t":"2025-09-08T04:00:00Z","v":238188,"vw":2.998907},{"c":3,"h":3.02,"l":2.93,"n":1863,"o":3.01,"t":"2025-09-09T04:00:00Z","v":165603,"vw":2.969434},{"c":2.93,"h":3.04,"l":2.93,"n":1970,"o":3,"t":"2025-09-10T04:00:00Z","v":204530,"vw":2.97371},{"c":2.94,"h":2.9899,"l":2.915,"n":2431,"o":2.94,"t":"2025-09-11T04:00:00Z","v":298611,"vw":2.951272},{"c":2.98,"h":2.99,"l":2.9,"n":2055,"o":2.93,"t":"2025-09-12T04:00:00Z","v":223272,"vw":2.946981},{"c":2.91,"h":2.9698,"l":2.89,"n":1856,"o":2.93,"t":"2025-09-15T04:00:00Z","v":204312,"vw":2.915826},{"c":2.87,"h":2.91,"l":2.85,"n":1945,"o":2.91,"t":"2025-09-16T04:00:00Z","v":162053,"vw":2.87935},{"c":2.71,"h":2.89,"l":2.71,"n":3931,"o":2.86,"t":"2025-09-17T04:00:00Z","v":506266,"vw":2.813762},{"c":2.79,"h":2.8,"l":2.67,"n":3115,"o":2.71,"t":"2025-09-18T04:00:00Z","v":350850,"vw":2.747806},{"c":2.73,"h":2.8,"l":2.71,"n":1768,"o":2.79,"t":"2025-09-19T04:00:00Z","v":259723,"vw":2.73864},{"c":2.9,"h":2.935,"l":2.7,"n":1939,"o":2.7,"t":"2025-09-22T04:00:00Z","v":237983,"vw":2.834616},{"c":2.83,"h":2.8915,"l":2.8,"n":1722,"o":2.88,"t":"2025-09-23T04:00:00Z","v":188614,"vw":2.845081},{"c":2.84,"h":2.88,"l":2.815,"n":1723,"o":2.84,"t":"2025-09-24T04:00:00Z","v":145645,"vw":2.844084},{"c":2.76,"h":2.825,"l":2.76,"n":1584,"o":2.79,"t":"2025-09-25T04:00:00Z","v":146281,"vw":2.789171},{"c":2.75,"h":2.78,"l":2.73,"n":1450,"o":2.77,"t":"2025-09-26T04:00:00Z","v":86864,"vw":2.748329},{"c":2.7,"h":2.7732,"l":2.7,"n":1508,"o":2.77,"t":"2025-09-29T04:00:00Z","v":95675,"vw":2.714732},{"c":2.7,"h":2.7226,"l":2.675,"n":1889,"o":2.68,"t":"2025-09-30T04:00:00Z","v":185721,"vw":2.69135},{"c":2.74,"h":2.76,"l":2.68,"n":1893,"o":2.68,"t":"2025-10-01T04:00:00Z","v":98293,"vw":2.71926},{"c":2.69,"h":2.725,"l":2.67,"n":1890,"o":2.72,"t":"2025-10-02T04:00:00Z","v":183921,"vw":2.683394},{"c":2.66,"h":2.7755,"l":2.63,"n":2533,"o":2.68,"t":"2025-10-03T04:00:00Z","v":167755,"vw":2.688248},{"c":2.59,"h":2.66,"l":2.57,"n":2532,"o":2.63,"t":"2025-10-06T04:00:00Z","v":220573,"vw":2.602882},{"c":2.55,"h":2.595,"l":2.54,"n":2659,"o":2.57,"t":"2025-10-07T04:00:00Z","v":224752,"vw":2.56068},{"c":2.53,"h":2.57,"l":2.52,"n":2650,"o":2.55,"t":"2025-10-08T04:00:00Z","v":247746,"vw":2.542492},{"c":2.5,"h":2.563,"l":2.47,"n":2368,"o":2.52,"t":"2025-10-09T04:00:00Z","v":223055,"vw":2.502245},{"c":2.44,"h":2.55,"l":2.43,"n":2353,"o":2.51,"t":"2025-10-10T04:00:00Z","v":304756,"vw":2.482659},{"c":2.48,"h":2.52,"l":2.42,"n":3182,"o":2.42,"t":"2025-10-13T04:00:00Z","v":236101,"vw":2.492602},{"c":2.59,"h":2.59,"l":2.45,"n":2538,"o":2.45,"t":"2025-10-14T04:00:00Z","v":263522,"vw":2.535812},{"c":2.6,"h":2.64,"l":2.55,"n":2996,"o":2.59,"t":"2025-10-15T04:00:00Z","v":246970,"vw":2.600647},{"c":2.53,"h":2.62,"l":2.5,"n":2107,"o":2.61,"t":"2025-10-16T04:00:00Z","v":171019,"vw":2.55061},{"c":2.54,"h":2.54,"l":2.5,"n":2025,"o":2.5,"t":"2025-10-17T04:00:00Z","v":228776,"vw":2.520276},{"c":2.55,"h":2.565,"l":2.5,"n":2194,"o":2.52,"t":"2025-10-20T04:00:00Z","v":151411,"vw":2.529877},{"c":2.57,"h":2.62,"l":2.53,"n":2075,"o":2.54,"t":"2025-10-21T04:00:00Z","v":184368,"vw":2.580094},{"c":2.53,"h":2.585,"l":2.51,"n":1763,"o":2.54,"t":"2025-10-22T04:00:00Z","v":132002,"vw":2.542125},{"c":2.54,"h":2.56,"l":2.515,"n":1830,"o":2.53,"t":"2025-10-23T04:00:00Z","v":103595,"vw":2.537164},{"c":2.6,"h":2.64,"l":2.56,"n":1939,"o":2.56,"t":"2025-10-24T04:00:00Z","v":156202,"vw":2.607461},{"c":2.63,"h":2.64,"l":2.5819,"n":1733,"o":2.64,"t":"2025-10-27T04:00:00Z","v":123189,"vw":2.616359},{"c":2.66,"h":2.7,"l":2.6,"n":1916,"o":2.63,"t":"2025-10-28T04:00:00Z","v":237697,"vw":2.658365},{"c":2.53,"h":2.65,"l":2.5,"n":2504,"o":2.65,"t":"2025-10-29T04:00:00Z","v":163392,"vw":2.542266},{"c":2.51,"h":2.54,"l":2.5,"n":1771,"o":2.5,"t":"2025-10-30T04:00:00Z","v":258012,"vw":2.507404},{"c":2.47,"h":2.5191,"l":2.47,"n":1498,"o":2.5,"t":"2025-10-31T04:00:00Z","v":124373,"vw":2.491385},{"c":2.41,"h":2.46,"l":2.39,"n":1876,"o":2.45,"t":"2025-11-03T05:00:00Z","v":185231,"vw":2.409856},{"c":2.42,"h":2.44,"l":2.39,"n":1354,"o":2.39,"t":"2025-11-04T05:00:00Z","v":168469,"vw":2.425749},{"c":2.42,"h":2.47,"l":2.42,"n":1672,"o":2.43,"t":"2025-11-05T05:00:00Z","v":208340,"vw":2.438933},{"c":2.45,"h":2.45,"l":2.375,"n":2111,"o":2.39,"t":"2025-11-06T05:00:00Z","v":217973,"vw":2.415102},{"c":2.6,"h":2.62,"l":2.28,"n":3718,"o":2.35,"t":"2025-11-07T05:00:00Z","v":536960,"vw":2.495417},{"c":2.55,"h":2.635,"l":2.47,"n":2170,"o":2.6,"t":"2025-11-10T05:00:00Z","v":284788,"vw":2.527937},{"c":2.52,"h":2.6,"l":2.4531,"n":2512,"o":2.58,"t":"2025-11-11T05:00:00Z","v":224902,"vw":2.503665},{"c":2.44,"h":2.5501,"l":2.4301,"n":2204,"o":2.5,"t":"2025-11-12T05:00:00Z","v":174112,"vw":2.471132},{"c":2.42,"h":2.49,"l":2.4011,"n":2165,"o":2.43,"t":"2025-11-13T05:00:00Z","v":118110,"vw":2.42798},{"c":2.4,"h":2.43,"l":2.325,"n":2335,"o":2.39,"t":"2025-11-14T05:00:00Z","v":457572,"vw":2.375647},{"c":2.37,"h":2.47,"l":2.33,"n":2316,"o":2.41,"t":"2025-11-17T05:00:00Z","v":206361,"vw":2.404112},{"c":2.37,"h":2.42,"l":2.315,"n":1984,"o":2.34,"t":"2025-11-18T05:00:00Z","v":305320,"vw":2.349952},{"c":2.36,"h":2.41,"l":2.32,"n":1892,"o":2.34,"t":"2025-11-19T05:00:00Z","v":294841,"vw":2.364935},{"c":2.3,"h":2.4053,"l":2.3,"n":2095,"o":2.39,"t":"2025-11-20T05:00:00Z","v":186149,"vw":2.343437},{"c":2.22,"h":2.35,"l":2.205,"n":2673,"o":2.3,"t":"2025-11-21T05:00:00Z","v":342997,"vw":2.261559},{"c":2.23,"h":2.28,"l":2.195,"n":1820,"o":2.21,"t":"2025-11-24T05:00:00Z","v":205947,"vw":2.22886},{"c":2.18,"h":2.295,"l":2.17,"n":2265,"o":2.25,"t":"2025-11-25T05:00:00Z","v":278737,"vw":2.223699},{"c":2.25,"h":2.31,"l":2.18,"n":3032,"o":2.21,"t":"2025-11-26T05:00:00Z","v":419662,"vw":2.253835},{"c":2.25,"h":2.275,"l":2.25,"n":1156,"o":2.27,"t":"2025-11-28T05:00:00Z","v":102496,"vw":2.257793},{"c":2.18,"h":2.27,"l":2.16,"n":2267,"o":2.27,"t":"2025-12-01T05:00:00Z","v":260730,"vw":2.190937},{"c":2.16,"h":2.22,"l":2.08,"n":3331,"o":2.2,"t":"2025-12-02T05:00:00Z","v":559461,"vw":2.159154},{"c":2.16,"h":2.19,"l":2.135,"n":2589,"o":2.14,"t":"2025-12-03T05:00:00Z","v":282640,"vw":2.156544},{"c":2.11,"h":2.18,"l":2.11,"n":2626,"o":2.13,"t":"2025-12-04T05:00:00Z","v":249455,"vw":2.131452},{"c":2.06,"h":2.135,"l":2.0357,"n":2484,"o":2.1,"t":"2025-12-05T05:00:00Z","v":333707,"vw":2.074175},{"c":1.98,"h":2.06,"l":1.92,"n":3437,"o":2.04,"t":"2025-12-08T05:00:00Z","v":469723,"vw":1.981853},{"c":2.05,"h":2.06,"l":1.95,"n":2102,"o":1.95,"t":"2025-12-09T05:00:00Z","v":242316,"vw":2.016687},{"c":2.08,"h":2.13,"l":2.02,"n":2928,"o":2.04,"t":"2025-12-10T05:00:00Z","v":408413,"vw":2.087838},{"c":1.98,"h":2.06,"l":1.98,"n":3238,"o":2.06,"t":"2025-12-11T05:00:00Z","v":341765,"vw":2.014335},{"c":2.05,"h":2.06,"l":1.97,"n":2675,"o":2,"t":"2025-12-12T05:00:00Z","v":279443,"vw":2.020158},{"c":2.11,"h":2.11,"l":1.9801,"n":2459,"o":2.05,"t":"2025-12-15T05:00:00Z","v":285233,"vw":2.070241},{"c":2.06,"h":2.1,"l":2.02,"n":2472,"o":2.08,"t":"2025-12-16T05:00:00Z","v":190971,"vw":2.054354},{"c":2.06,"h":2.13,"l":2.05,"n":1612,"o":2.05,"t":"2025-12-17T05:00:00Z","v":162640,"vw":2.092107},{"c":2.09,"h":2.14,"l":2.06,"n":2575,"o":2.07,"t":"2025-12-18T05:00:00Z","v":329147,"vw":2.099963},{"c":2.06,"h":2.18,"l":2.06,"n":3366,"o":2.12,"t":"2025-12-19T05:00:00Z","v":691928,"vw":2.092733},{"c":2.18,"h":2.195,"l":2.06,"n":3246,"o":2.06,"t":"2025-12-22T05:00:00Z","v":361799,"vw":2.156465},{"c":2.18,"h":2.19,"l":2.11,"n":2227,"o":2.15,"t":"2025-12-23T05:00:00Z","v":266161,"vw":2.155306},{"c":2.23,"h":2.28,"l":2.1601,"n":1771,"o":2.19,"t":"2025-12-24T05:00:00Z","v":154680,"vw":2.246503},{"c":2.25,"h":2.26,"l":2.175,"n":2196,"o":2.21,"t":"2025-12-26T05:00:00Z","v":189909,"vw":2.236374},{"c":2.28,"h":2.3,"l":2.22,"n":2736,"o":2.24,"t":"2025-12-29T05:00:00Z","v":298536,"vw":2.259439},{"c":2.23,"h":2.31,"l":2.18,"n":3981,"o":2.27,"t":"2025-12-30T05:00:00Z","v":459448,"vw":2.237949},{"c":2.26,"h":2.27,"l":2.17,"n":3365,"o":2.19,"t":"2025-12-31T05:00:00Z","v":404970,"vw":2.240294},{"c":2.26,"h":2.3,"l":2.21,"n":3146,"o":2.23,"t":"2026-01-02T05:00:00Z","v":145137,"vw":2.250746},{"c":2.29,"h":2.29,"l":2.23,"n":1920,"o":2.25,"t":"2026-01-05T05:00:00Z","v":200529,"vw":2.267087},{"c":2.24,"h":2.2775,"l":2.21,"n":2201,"o":2.25,"t":"2026-01-06T05:00:00Z","v":225340,"vw":2.236895},{"c":2.19,"h":2.2525,"l":2.165,"n":2270,"o":2.24,"t":"2026-01-07T05:00:00Z","v":207421,"vw":2.213871},{"c":2.19,"h":2.25,"l":2.19,"n":2311,"o":2.21,"t":"2026-01-08T05:00:00Z","v":176500,"vw":2.232329},{"c":2.11,"h":2.23,"l":2.0948,"n":1200,"o":2.18,"t":"2026-01-09T05:00:00Z","v":102746,"vw":2.138928},{"c":2.11,"h":2.125,"l":2.05,"n":1425,"o":2.11,"t":"2026-01-12T05:00:00Z","v":161037,"vw":2.093123},{"c":2.06,"h":2.1373,"l":2.06,"n":1525,"o":2.12,"t":"2026-01-13T05:00:00Z","v":126324,"vw":2.073587},{"c":2.05,"h":2.1027,"l":2.035,"n":1897,"o":2.09,"t":"2026-01-14T05:00:00Z","v":169481,"vw":2.053779},{"c":2.13,"h":2.135,"l":2.06,"n":1607,"o":2.06,"t":"2026-01-15T05:00:00Z","v":204519,"vw":2.110411},{"c":2.15,"h":2.2,"l":2.1201,"n":2478,"o":2.15,"t":"2026-01-16T05:00:00Z","v":255562,"vw":2.159718},{"c":2.08,"h":2.15,"l":2.065,"n":1572,"o":2.15,"t":"2026-01-20T05:00:00Z","v":92469,"vw":2.086544},{"c":2.07,"h":2.119,"l":2.06,"n":1354,"o":2.08,"t":"2026-01-21T05:00:00Z","v":134794,"vw":2.081096},{"c":2.09,"h":2.12,"l":2.08,"n":1237,"o":2.08,"t":"2026-01-22T05:00:00Z","v":84841,"vw":2.098554},{"c":2.01,"h":2.1,"l":2,"n":3363,"o":2.08,"t":"2026-01-23T05:00:00Z","v":357500,"vw":2.026805},{"c":2.39,"h":2.4587,"l":2.065,"n":7967,"o":2.07,"t":"2026-01-26T05:00:00Z","v":1523972,"vw":2.300716},{"c":2.41,"h":2.41,"l":2.24,"n":3077,"o":2.4,"t":"2026-01-27T05:00:00Z","v":552198,"vw":2.358551},{"c":2.37,"h":2.385,"l":2.28,"n":3051,"o":2.38,"t":"2026-01-28T05:00:00Z","v":363970,"vw":2.348085},{"c":2.23,"h":2.36,"l":2.22,"n":3846,"o":2.36,"t":"2026-01-29T05:00:00Z","v":232155,"vw":2.256334},{"c":2.23,"h":2.24,"l":2.145,"n":2762,"o":2.24,"t":"2026-01-30T05:00:00Z","v":208585,"vw":2.21604},{"c":2.33,"h":2.345,"l":2.212,"n":3126,"o":2.22,"t":"2026-02-02T05:00:00Z","v":226467,"vw":2.316795},{"c":2.39,"h":2.4556,"l":2.29,"n":2355,"o":2.32,"t":"2026-02-03T05:00:00Z","v":370398,"vw":2.403808},{"c":2.48,"h":2.505,"l":2.38,"n":4082,"o":2.39,"t":"2026-02-04T05:00:00Z","v":383391,"vw":2.45026},{"c":2.48,"h":2.535,"l":2.444,"n":5690,"o":2.45,"t":"2026-02-05T05:00:00Z","v":399099,"vw":2.476377},{"c":2.57,"h":2.61,"l":2.47,"n":3507,"o":2.49,"t":"2026-02-06T05:00:00Z","v":424987,"vw":2.572591},{"c":2.59,"h":2.67,"l":2.52,"n":2199,"o":2.58,"t":"2026-02-09T05:00:00Z","v":245366,"vw":2.607252},{"c":2.61,"h":2.64,"l":2.56,"n":1248,"o":2.56,"t":"2026-02-10T05:00:00Z","v":107029,"vw":2.610496},{"c":2.59,"h":2.64,"l":2.545,"n":1896,"o":2.61,"t":"2026-02-11T05:00:00Z","v":168635,"vw":2.593212},{"c":2.53,"h":2.595,"l":2.515,"n":4207,"o":2.55,"t":"2026-02-12T05:00:00Z","v":433110,"vw":2.558211},{"c":2.65,"h":2.72,"l":2.52,"n":3706,"o":2.54,"t":"2026-02-13T05:00:00Z","v":352380,"vw":2.647368},{"c":2.57,"h":2.68,"l":2.555,"n":2196,"o":2.63,"t":"2026-02-17T05:00:00Z","v":194757,"vw":2.597474},{"c":2.54,"h":2.61,"l":2.53,"n":2717,"o":2.54,"t":"2026-02-18T05:00:00Z","v":187668,"vw":2.561717},{"c":2.58,"h":2.6,"l":2.54,"n":2016,"o":2.58,"t":"2026-02-19T05:00:00Z","v":166501,"vw":2.575111},{"c":2.56,"h":2.615,"l":2.54,"n":2249,"o":2.57,"t":"2026-02-20T05:00:00Z","v":145508,"vw":2.57658},{"c":2.51,"h":2.56,"l":2.51,"n":2439,"o":2.54,"t":"2026-02-23T05:00:00Z","v":226369,"vw":2.53242},{"c":2.51,"h":2.54,"l":2.49,"n":2090,"o":2.49,"t":"2026-02-24T05:00:00Z","v":162044,"vw":2.513074},{"c":2.5,"h":2.5387,"l":2.48,"n":2019,"o":2.51,"t":"2026-02-25T05:00:00Z","v":154468,"vw":2.503134},{"c":2.56,"h":2.59,"l":2.485,"n":3128,"o":2.51,"t":"2026-02-26T05:00:00Z","v":228490,"vw":2.551128},{"c":2.49,"h":2.54,"l":2.49,"n":2184,"o":2.54,"t":"2026-02-27T05:00:00Z","v":229606,"vw":2.506281},{"c":2.52,"h":2.555,"l":2.45,"n":2835,"o":2.46,"t":"2026-03-02T05:00:00Z","v":142309,"vw":2.52042},{"c":2.46,"h":2.515,"l":2.45,"n":2374,"o":2.45,"t":"2026-03-03T05:00:00Z","v":127356,"vw":2.481947},{"c":2.5,"h":2.54,"l":2.44,"n":1712,"o":2.44,"t":"2026-03-04T05:00:00Z","v":118873,"vw":2.498607},{"c":2.55,"h":2.5899,"l":2.47,"n":3282,"o":2.47,"t":"2026-03-05T05:00:00Z","v":266868,"vw":2.537573},{"c":2.45,"h":2.55,"l":2.41,"n":4885,"o":2.43,"t":"2026-03-06T05:00:00Z","v":457184,"vw":2.472815},{"c":2.47,"h":2.505,"l":2.41,"n":2709,"o":2.41,"t":"2026-03-09T04:00:00Z","v":185994,"vw":2.46416},{"c":2.46,"h":2.52,"l":2.455,"n":2777,"o":2.46,"t":"2026-03-10T04:00:00Z","v":180246,"vw":2.474557},{"c":2.4,"h":2.49,"l":2.39,"n":3178,"o":2.49,"t":"2026-03-11T04:00:00Z","v":259791,"vw":2.425818},{"c":2.39,"h":2.44,"l":2.36,"n":2482,"o":2.36,"t":"2026-03-12T04:00:00Z","v":182521,"vw":2.410788},{"c":2.32,"h":2.415,"l":2.32,"n":2652,"o":2.4,"t":"2026-03-13T04:00:00Z","v":169781,"vw":2.35037},{"c":2.31,"h":2.37,"l":2.31,"n":3152,"o":2.34,"t":"2026-03-16T04:00:00Z","v":165865,"vw":2.336305},{"c":2.34,"h":2.365,"l":2.325,"n":2554,"o":2.33,"t":"2026-03-17T04:00:00Z","v":230991,"vw":2.338194},{"c":2.19,"h":2.335,"l":2.19,"n":3205,"o":2.32,"t":"2026-03-18T04:00:00Z","v":217333,"vw":2.248924},{"c":2.23,"h":2.255,"l":2.165,"n":3913,"o":2.18,"t":"2026-03-19T04:00:00Z","v":310063,"vw":2.210349},{"c":1.89,"h":2.24,"l":1.89,"n":4805,"o":2.24,"t":"2026-03-20T04:00:00Z","v":1185067,"vw":1.984826},{"c":1.93,"h":2.06,"l":1.93,"n":5783,"o":2.03,"t":"2026-03-23T04:00:00Z","v":584427,"vw":1.9673},{"c":1.98,"h":2.035,"l":1.94,"n":3975,"o":1.95,"t":"2026-03-24T04:00:00Z","v":466466,"vw":1.990647},{"c":2.08,"h":2.09,"l":1.975,"n":4189,"o":1.99,"t":"2026-03-25T04:00:00Z","v":323245,"vw":2.031319},{"c":2.02,"h":2.1497,"l":1.99,"n":4969,"o":2.11,"t":"2026-03-26T04:00:00Z","v":541573,"vw":2.034431},{"c":1.93,"h":2.0422,"l":1.93,"n":6778,"o":2.01,"t":"2026-03-27T04:00:00Z","v":546396,"vw":1.957257},{"c":1.97,"h":1.99,"l":1.92,"n":3023,"o":1.96,"t":"2026-03-30T04:00:00Z","v":298771,"vw":1.956708},{"c":2.15,"h":2.165,"l":1.98,"n":3243,"o":1.99,"t":"2026-03-31T04:00:00Z","v":484910,"vw":2.114057},{"c":2.16,"h":2.175,"l":2.12,"n":4121,"o":2.15,"t":"2026-04-01T04:00:00Z","v":574619,"vw":2.150974},{"c":2.18,"h":2.19,"l":2.11,"n":2810,"o":2.14,"t":"2026-04-02T04:00:00Z","v":322237,"vw":2.151825},{"c":2.24,"h":2.25,"l":2.155,"n":4433,"o":2.17,"t":"2026-04-06T04:00:00Z","v":447826,"vw":2.206654},{"c":2.23,"h":2.295,"l":2.19,"n":2695,"o":2.22,"t":"2026-04-07T04:00:00Z","v":252744,"vw":2.246172},{"c":2.23,"h":2.3,"l":2.195,"n":2531,"o":2.3,"t":"2026-04-08T04:00:00Z","v":408823,"vw":2.222297},{"c":2.24,"h":2.255,"l":2.185,"n":2405,"o":2.25,"t":"2026-04-09T04:00:00Z","v":336216,"vw":2.229292},{"c":2.35,"h":2.37,"l":2.235,"n":2211,"o":2.25,"t":"2026-04-10T04:00:00Z","v":230784,"vw":2.308342},{"c":2.4,"h":2.42,"l":2.316,"n":1770,"o":2.32,"t":"2026-04-13T04:00:00Z","v":180532,"vw":2.377766},{"c":2.52,"h":2.54,"l":2.385,"n":3167,"o":2.41,"t":"2026-04-14T04:00:00Z","v":323997,"vw":2.482537},{"c":2.52,"h":2.535,"l":2.48,"n":2095,"o":2.5,"t":"2026-04-15T04:00:00Z","v":255982,"vw":2.507531},{"c":2.55,"h":2.56,"l":2.5,"n":1737,"o":2.53,"t":"2026-04-16T04:00:00Z","v":133214,"vw":2.526048},{"c":2.51,"h":2.59,"l":2.495,"n":2775,"o":2.55,"t":"2026-04-17T04:00:00Z","v":394938,"vw":2.527194},{"c":2.49,"h":2.55,"l":2.49,"n":1827,"o":2.5,"t":"2026-04-20T04:00:00Z","v":157915,"vw":2.508074},{"c":2.48,"h":2.515,"l":2.47,"n":1611,"o":2.5,"t":"2026-04-21T04:00:00Z","v":139371,"vw":2.487221},{"c":2.44,"h":2.547,"l":2.415,"n":1772,"o":2.49,"t":"2026-04-22T04:00:00Z","v":391625,"vw":2.483992},{"c":2.5,"h":2.5251,"l":2.43,"n":1346,"o":2.43,"t":"2026-04-23T04:00:00Z","v":622659,"vw":2.498018},{"c":2.49,"h":2.51,"l":2.46,"n":2405,"o":2.48,"t":"2026-04-24T04:00:00Z","v":131441,"vw":2.488719},{"c":2.54,"h":2.55,"l":2.49,"n":1869,"o":2.49,"t":"2026-04-27T04:00:00Z","v":108394,"vw":2.524557},{"c":2.67,"h":2.68,"l":2.521,"n":4871,"o":2.53,"t":"2026-04-28T04:00:00Z","v":861961,"vw":2.622112},{"c":2.83,"h":2.855,"l":2.64,"n":5342,"o":2.64,"t":"2026-04-29T04:00:00Z","v":666837,"vw":2.788377},{"c":2.87,"h":2.91,"l":2.781,"n":3026,"o":2.8,"t":"2026-04-30T04:00:00Z","v":396096,"vw":2.862907},{"c":2.96,"h":2.97,"l":2.755,"n":4296,"o":2.88,"t":"2026-05-01T04:00:00Z","v":388234,"vw":2.88689},{"c":2.87,"h":2.96,"l":2.86,"n":3516,"o":2.93,"t":"2026-05-04T04:00:00Z","v":266522,"vw":2.895084},{"c":2.79,"h":2.88,"l":2.7,"n":3795,"o":2.88,"t":"2026-05-05T04:00:00Z","v":361491,"vw":2.76756},{"c":2.9,"h":2.92,"l":2.725,"n":3695,"o":2.78,"t":"2026-05-06T04:00:00Z","v":318693,"vw":2.836157},{"c":2.84,"h":2.91,"l":2.78,"n":2826,"o":2.9,"t":"2026-05-07T04:00:00Z","v":324395,"vw":2.841248},{"c":2.88,"h":2.89,"l":2.78,"n":3412,"o":2.82,"t":"2026-05-08T04:00:00Z","v":471542,"vw":2.855893},{"c":2.87,"h":2.93,"l":2.86,"n":3757,"o":2.91,"t":"2026-05-11T04:00:00Z","v":367107,"vw":2.900247},{"c":2.92,"h":2.96,"l":2.84,"n":3043,"o":2.88,"t":"2026-05-12T04:00:00Z","v":304424,"vw":2.907103},{"c":2.9,"h":2.975,"l":2.8504,"n":2580,"o":2.89,"t":"2026-05-13T04:00:00Z","v":250968,"vw":2.929616},{"c":2.98,"h":3.03,"l":2.895,"n":2513,"o":2.94,"t":"2026-05-14T04:00:00Z","v":410913,"vw":2.990873},{"c":2.9,"h":2.95,"l":2.89,"n":2438,"o":2.94,"t":"2026-05-15T04:00:00Z","v":227016,"vw":2.913393},{"c":2.91,"h":2.96,"l":2.8586,"n":2370,"o":2.87,"t":"2026-05-18T04:00:00Z","v":221952,"vw":2.926511},{"c":2.92,"h":3,"l":2.81,"n":2167,"o":2.83,"t":"2026-05-19T04:00:00Z","v":478003,"vw":2.939851},{"c":2.94,"h":2.975,"l":2.84,"n":2308,"o":2.91,"t":"2026-05-20T04:00:00Z","v":239503,"vw":2.932182},{"c":2.98,"h":3.03,"l":2.919,"n":2839,"o":2.94,"t":"2026-05-21T04:00:00Z","v":460972,"vw":2.996435},{"c":3,"h":3.04,"l":2.98,"n":2964,"o":2.98,"t":"2026-05-22T04:00:00Z","v":215490,"vw":3.011877},{"c":2.99,"h":3.04,"l":2.96,"n":4787,"o":3.01,"t":"2026-05-26T04:00:00Z","v":294447,"vw":3.000753},{"c":2.93,"h":3.01,"l":2.93,"n":3508,"o":3,"t":"2026-05-27T04:00:00Z","v":857608,"vw":2.982991},{"c":2.94,"h":2.99,"l":2.89,"n":2951,"o":2.9,"t":"2026-05-28T04:00:00Z","v":274409,"vw":2.944302},{"c":2.98,"h":2.995,"l":2.93,"n":3008,"o":2.93,"t":"2026-05-29T04:00:00Z","v":322193,"vw":2.96036},{"c":2.98,"h":3.02,"l":2.93,"n":9425,"o":2.93,"t":"2026-06-01T04:00:00Z","v":256948,"vw":2.986199},{"c":2.95,"h":3.005,"l":2.95,"n":2680,"o":2.98,"t":"2026-06-02T04:00:00Z","v":223853,"vw":2.979444},{"c":2.88,"h":2.96,"l":2.88,"n":4002,"o":2.94,"t":"2026-06-03T04:00:00Z","v":563477,"vw":2.90642},{"c":2.92,"h":2.9851,"l":2.88,"n":2937,"o":2.88,"t":"2026-06-04T04:00:00Z","v":320107,"vw":2.955064},{"c":2.82,"h":2.965,"l":2.82,"n":2887,"o":2.91,"t":"2026-06-05T04:00:00Z","v":268542,"vw":2.884116},{"c":2.82,"h":2.905,"l":2.82,"n":3144,"o":2.86,"t":"2026-06-08T04:00:00Z","v":249532,"vw":2.863687},{"c":2.84,"h":2.89,"l":2.805,"n":3257,"o":2.82,"t":"2026-06-09T04:00:00Z","v":313792,"vw":2.853014},{"c":2.8,"h":2.9,"l":2.795,"n":13210,"o":2.87,"t":"2026-06-10T04:00:00Z","v":274398,"vw":2.852895},{"c":2.79,"h":2.86,"l":2.75,"n":5087,"o":2.84,"t":"2026-06-11T04:00:00Z","v":378469,"vw":2.792529},{"c":2.79,"h":2.8599,"l":2.79,"n":3515,"o":2.83,"t":"2026-06-12T04:00:00Z","v":223821,"vw":2.820952},{"c":2.79,"h":2.835,"l":2.77,"n":2692,"o":2.82,"t":"2026-06-15T04:00:00Z","v":207688,"vw":2.794709},{"c":2.82,"h":2.84,"l":2.79,"n":2472,"o":2.79,"t":"2026-06-16T04:00:00Z","v":211279,"vw":2.81857},{"c":2.77,"h":2.84,"l":2.75,"n":4937,"o":2.79,"t":"2026-06-17T04:00:00Z","v":304684,"vw":2.792449},{"c":2.87,"h":2.89,"l":2.76,"n":3759,"o":2.79,"t":"2026-06-18T04:00:00Z","v":418392,"vw":2.854185},{"c":2.88,"h":2.895,"l":2.825,"n":4064,"o":2.85,"t":"2026-06-22T04:00:00Z","v":322587,"vw":2.860118},{"c":2.89,"h":2.9,"l":2.79,"n":2728,"o":2.79,"t":"2026-06-23T04:00:00Z","v":229330,"vw":2.856323},{"c":2.76,"h":2.875,"l":2.75,"n":5035,"o":2.86,"t":"2026-06-24T04:00:00Z","v":406978,"vw":2.816898},{"c":2.74,"h":2.77,"l":2.615,"n":7481,"o":2.75,"t":"2026-06-25T04:00:00Z","v":923856,"vw":2.690197},{"c":2.91,"h":2.99,"l":2.71,"n":11495,"o":2.75,"t":"2026-06-26T04:00:00Z","v":6992731,"vw":2.89947},{"c":2.98,"h":3,"l":2.86,"n":5226,"o":2.88,"t":"2026-06-29T04:00:00Z","v":393648,"vw":2.951553},{"c":2.89,"h":2.98,"l":2.845,"n":4248,"o":2.98,"t":"2026-06-30T04:00:00Z","v":317655,"vw":2.899235},{"c":2.86,"h":2.89,"l":2.8,"n":4715,"o":2.87,"t":"2026-07-01T04:00:00Z","v":354284,"vw":2.84317},{"c":2.83,"h":2.905,"l":2.82,"n":2569,"o":2.89,"t":"2026-07-02T04:00:00Z","v":204562,"vw":2.854187},{"c":2.84,"h":2.87,"l":2.8,"n":3321,"o":2.845,"t":"2026-07-06T04:00:00Z","v":290941,"vw":2.838661},{"c":2.78,"h":2.8499,"l":2.775,"n":2640,"o":2.81,"t":"2026-07-07T04:00:00Z","v":159522,"vw":2.809382},{"c":2.79,"h":2.81,"l":2.735,"n":2592,"o":2.76,"t":"2026-07-08T04:00:00Z","v":176438,"vw":2.786607},{"c":2.78,"h":2.83,"l":2.77,"n":2510,"o":2.83,"t":"2026-07-09T04:00:00Z","v":155312,"vw":2.785899},{"c":2.75,"h":2.79,"l":2.7414,"n":1883,"o":2.76,"t":"2026-07-10T04:00:00Z","v":121631,"vw":2.763417},{"c":2.72,"h":2.765,"l":2.69,"n":3493,"o":2.76,"t":"2026-07-13T04:00:00Z","v":344619,"vw":2.727617},{"c":2.66,"h":2.75,"l":2.66,"n":2200,"o":2.75,"t":"2026-07-14T04:00:00Z","v":199907,"vw":2.689682},{"c":2.66,"h":2.7,"l":2.635,"n":2280,"o":2.69,"t":"2026-07-15T04:00:00Z","v":183885,"vw":2.662504},{"c":2.68,"h":2.7,"l":2.65,"n":1709,"o":2.65,"t":"2026-07-16T04:00:00Z","v":136265,"vw":2.682828},{"c":2.63,"h":2.705,"l":2.61,"n":3412,"o":2.67,"t":"2026-07-17T04:00:00Z","v":233953,"vw":2.656383},{"c":2.65,"h":2.7,"l":2.62,"n":2070,"o":2.62,"t":"2026-07-20T04:00:00Z","v":198183,"vw":2.664351},{"c":2.67,"h":2.7,"l":2.65,"n":2157,"o":2.65,"t":"2026-07-21T04:00:00Z","v":121062,"vw":2.678649},{"c":2.62,"h":2.68,"l":2.62,"n":2252,"o":2.66,"t":"2026-07-22T04:00:00Z","v":195200,"vw":2.636086},{"c":2.58,"h":2.619,"l":2.57,"n":1872,"o":2.59,"t":"2026-07-23T04:00:00Z","v":166847,"vw":2.592045},{"c":2.6,"h":2.65,"l":2.58,"n":1391,"o":2.58,"t":"2026-07-24T04:00:00Z","v":124505,"vw":2.614013},{"c":2.64,"h":2.66,"l":2.615,"n":2202,"o":2.64,"t":"2026-07-27T04:00:00Z","v":127323,"vw":2.638967},{"c":2.61,"h":2.655,"l":2.5815,"n":3368,"o":2.63,"t":"2026-07-28T04:00:00Z","v":376173,"vw":2.619009},{"c":2.65,"h":2.67,"l":2.61,"n":2812,"o":2.64,"t":"2026-07-29T04:00:00Z","v":262424,"vw":2.641283},{"c":2.61,"h":2.68,"l":2.605,"n":1977,"o":2.68,"t":"2026-07-30T04:00:00Z","v":159122,"vw":2.62099},{"c":2.64,"h":2.685,"l":2.6,"n":4143,"o":2.67,"t":"2026-07-31T04:00:00Z","v":411032,"vw":2.643799},{"c":2.73,"h":2.755,"l":2.64,"n":3434,"o":2.66,"t":"2026-08-03T04:00:00Z","v":369278,"vw":2.719587},{"c":2.71,"h":2.74,"l":2.665,"n":2583,"o":2.71,"t":"2026-08-04T04:00:00Z","v":214331,"vw":2.704589},{"c":2.66,"h":2.72,"l":2.63,"n":2444,"o":2.72,"t":"2026-08-05T04:00:00Z","v":216333,"vw":2.656044},{"c":2.6,"h":2.66,"l":2.57,"n":3895,"o":2.64,"t":"2026-08-06T04:00:00Z","v":362369,"vw":2.610348},{"c":2.82,"h":3.05,"l":2.73,"n":7110,"o":2.79,"t":"2026-08-07T04:00:00Z","v":938647,"vw":2.953173},{"c":2.75,"h":2.85,"l":2.71,"n":3834,"o":2.85,"t":"2026-08-10T04:00:00Z","v":455939,"vw":2.760364},{"c":2.77,"h":2.8,"l":2.72,"n":2709,"o":2.74,"t":"2026-08-11T04:00:00Z","v":305409,"vw":2.758873},{"c":2.83,"h":2.84,"l":2.74,"n":2915,"o":2.8,"t":"2026-08-12T04:00:00Z","v":262356,"vw":2.788143},{"c":2.83,"h":2.87,"l":2.755,"n":2622,"o":2.85,"t":"2026-08-13T04:00:00Z","v":213092,"vw":2.814959},{"c":2.87,"h":2.89,"l":2.81,"n":1883,"o":2.83,"t":"2026-08-14T04:00:00Z","v":129923,"vw":2.863787},{"c":2.84,"h":2.85,"l":2.791,"n":2669,"o":2.85,"t":"2026-08-17T04:00:00Z","v":204066,"vw":2.825611},{"c":2.87,"h":2.875,"l":2.81,"n":1749,"o":2.82,"t":"2026-08-18T04:00:00Z","v":120663,"vw":2.840043},{"c":2.89,"h":2.94,"l":2.871,"n":3137,"o":2.89,"t":"2026-08-19T04:00:00Z","v":237398,"vw":2.898577},{"c":2.85,"h":2.93,"l":2.84,"n":2598,"o":2.9,"t":"2026-08-20T04:00:00Z","v":190165,"vw":2.87296},{"c":2.84,"h":2.87,"l":2.83,"n":2018,"o":2.87,"t":"2026-08-21T04:00:00Z","v":111400,"vw":2.846955},{"c":2.91,"h":2.925,"l":2.82,"n":2519,"o":2.84,"t":"2026-08-24T04:00:00Z","v":287590,"vw":2.870662},{"c":2.94,"h":2.94,"l":2.84,"n":3508,"o":2.91,"t":"2026-08-25T04:00:00Z","v":414672,"vw":2.896265},{"c":2.81,"h":2.93,"l":2.77,"n":6140,"o":2.92,"t":"2026-08-26T04:00:00Z","v":753297,"vw":2.852288},{"c":2.89,"h":2.915,"l":2.81,"n":3382,"o":2.81,"t":"2026-08-27T04:00:00Z","v":437761,"vw":2.87691},{"c":2.84,"h":2.91,"l":2.83,"n":4510,"o":2.88,"t":"2026-08-28T04:00:00Z","v":552343,"vw":2.866021},{"c":2.85,"h":2.865,"l":2.8,"n":2786,"o":2.82,"t":"2026-08-31T04:00:00Z","v":344448,"vw":2.84764},{"c":2.79,"h":2.85,"l":2.78,"n":2041,"o":2.84,"t":"2026-09-01T04:00:00Z","v":193930,"vw":2.803305},{"c":2.69,"h":2.81,"l":2.68,"n":2402,"o":2.81,"t":"2026-09-02T04:00:00Z","v":223014,"vw":2.732711},{"c":2.69,"h":2.74,"l":2.64,"n":2495,"o":2.74,"t":"2026-09-03T04:00:00Z","v":239148,"vw":2.671491},{"c":2.71,"h":2.75,"l":2.66,"n":2050,"o":2.66,"t":"2026-09-04T04:00:00Z","v":162379,"vw":2.694202},{"c":2.66,"h":2.705,"l":2.641,"n":2350,"o":2.68,"t":"2026-09-08T04:00:00Z","v":215022,"vw":2.671727},{"c":2.62,"h":2.67,"l":2.61,"n":2051,"o":2.67,"t":"2026-09-09T04:00:00Z","v":119686,"vw":2.628103},{"c":2.57,"h":2.61,"l":2.555,"n":2198,"o":2.61,"t":"2026-09-10T04:00:00Z","v":163628,"vw":2.578669},{"c":2.56,"h":2.625,"l":2.55,"n":1810,"o":2.61,"t":"2026-09-11T04:00:00Z","v":208383,"vw":2.568174},{"c":2.52,"h":2.545,"l":2.495,"n":1949,"o":2.54,"t":"2026-09-14T04:00:00Z","v":164789,"vw":2.518859},{"c":2.47,"h":2.5192,"l":2.46,"n":2587,"o":2.5,"t":"2026-09-15T04:00:00Z","v":152535,"vw":2.478112},{"c":2.43,"h":2.49,"l":2.42,"n":1956,"o":2.49,"t":"2026-09-16T04:00:00Z","v":168062,"vw":2.45844},{"c":2.43,"h":2.47,"l":2.42,"n":1891,"o":2.47,"t":"2026-09-17T04:00:00Z","v":137999,"vw":2.43875},{"c":2.44,"h":2.455,"l":2.38,"n":2158,"o":2.42,"t":"2026-09-18T04:00:00Z","v":638924,"vw":2.432582},{"c":2.47,"h":2.48,"l":2.415,"n":2871,"o":2.44,"t":"2026-09-21T04:00:00Z","v":267417,"vw":2.452115},{"c":2.57,"h":2.59,"l":2.47,"n":2820,"o":2.47,"t":"2026-09-22T04:00:00Z","v":327668,"vw":2.54193},{"c":2.48,"h":2.55,"l":2.47,"n":2925,"o":2.54,"t":"2026-09-23T04:00:00Z","v":269653,"vw":2.519859},{"c":2.52,"h":2.57,"l":2.48,"n":4029,"o":2.49,"t":"2026-09-24T04:00:00Z","v":472582,"vw":2.535639},{"c":2.51,"h":2.55,"l":2.49,"n":2674,"o":2.53,"t":"2026-09-25T04:00:00Z","v":268154,"vw":2.521944},{"c":2.51,"h":2.52,"l":2.47,"n":2266,"o":2.5,"t":"2026-09-28T04:00:00Z","v":183291,"vw":2.503023},{"c":2.5,"h":2.54,"l":2.485,"n":3205,"o":2.52,"t":"2026-09-29T04:00:00Z","v":158607,"vw":2.50502},{"c":2.49,"h":2.515,"l":2.465,"n":2475,"o":2.48,"t":"2026-09-30T04:00:00Z","v":259613,"vw":2.496753},{"c":2.44,"h":2.48,"l":2.415,"n":1390,"o":2.48,"t":"2026-10-01T04:00:00Z","v":110285,"vw":2.438268},{"c":2.41,"h":2.48,"l":2.41,"n":2899,"o":2.47,"t":"2026-10-02T04:00:00Z","v":171989,"vw":2.443481},{"c":2.36,"h":2.42,"l":2.345,"n":3608,"o":2.36,"t":"2026-10-05T04:00:00Z","v":342814,"vw":2.386137},{"c":2.33,"h":2.405,"l":2.325,"n":2099,"o":2.39,"t":"2026-10-06T04:00:00Z","v":151303,"vw":2.358701},{"c":2.27,"h":2.31,"l":2.25,"n":3264,"o":2.31,"t":"2026-10-07T04:00:00Z","v":227003,"vw":2.278408},{"c":2.2,"h":2.265,"l":2.19,"n":1957,"o":2.25,"t":"2026-10-08T04:00:00Z","v":303353,"vw":2.213809},{"c":2.17,"h":2.22,"l":2.16,"n":2691,"o":2.2,"t":"2026-10-09T04:00:00Z","v":172696,"vw":2.184023},{"c":2.15,"h":2.175,"l":2.15,"n":1650,"o":2.16,"t":"2026-10-12T04:00:00Z","v":156398,"vw":2.156511},{"c":2.1,"h":2.155,"l":2.08,"n":2953,"o":2.15,"t":"2026-10-13T04:00:00Z","v":378626,"vw":2.105266},{"c":2.1,"h":2.11,"l":2.06,"n":2343,"o":2.06,"t":"2026-10-14T04:00:00Z","v":347408,"vw":2.093774},{"c":2.06,"h":2.15,"l":2.05,"n":5367,"o":2.12,"t":"2026-10-15T04:00:00Z","v":422314,"vw":2.089812},{"c":2.06,"h":2.1,"l":2.015,"n":4266,"o":2.1,"t":"2026-10-16T04:00:00Z","v":692513,"vw":2.063994},{"c":1.96,"h":2.05,"l":1.95,"n":3051,"o":2.03,"t":"2026-10-19T04:00:00Z","v":717578,"vw":1.989963},{"c":2.04,"h":2.135,"l":1.97,"n":4329,"o":1.99,"t":"2026-10-20T04:00:00Z","v":1339752,"vw":2.075584},{"c":2.16,"h":2.16,"l":2.06,"n":2908,"o":2.06,"t":"2026-10-21T04:00:00Z","v":436285,"vw":2.127861},{"c":2.15,"h":2.18,"l":2.1,"n":6478,"o":2.15,"t":"2026-10-22T04:00:00Z","v":625322,"vw":2.144984},{"c":2.19,"h":2.19,"l":2.1,"n":3106,"o":2.12,"t":"2026-10-23T04:00:00Z","v":380610,"vw":2.155296},{"c":2.25,"h":2.26,"l":2.17,"n":2945,"o":2.17,"t":"2026-10-26T04:00:00Z","v":612760,"vw":2.229142},{"c":2.5,"h":2.51,"l":2.23,"n":5096,"o":2.25,"t":"2026-10-27T04:00:00Z","v":753801,"vw":2.372009}],"volatilityBars":[{"c":2.455,"h":2.47,"l":2.45,"n":79,"o":2.47,"t":"2026-10-02T13:30:00Z","v":4002,"vw":2.457944},{"c":2.455,"h":2.455,"l":2.455,"n":28,"o":2.455,"t":"2026-10-02T13:45:00Z","v":858,"vw":2.455},{"c":2.46,"h":2.46,"l":2.45,"n":21,"o":2.455,"t":"2026-10-02T14:00:00Z","v":842,"vw":2.454032},{"c":2.465,"h":2.47,"l":2.46,"n":57,"o":2.46,"t":"2026-10-02T14:15:00Z","v":2629,"vw":2.462105},{"c":2.47,"h":2.47,"l":2.47,"n":16,"o":2.47,"t":"2026-10-02T14:30:00Z","v":403,"vw":2.47},{"c":2.47,"h":2.47,"l":2.465,"n":26,"o":2.465,"t":"2026-10-02T14:45:00Z","v":2284,"vw":2.468497},{"c":2.455,"h":2.47,"l":2.45,"n":58,"o":2.47,"t":"2026-10-02T15:00:00Z","v":3204,"vw":2.459352},{"c":2.45,"h":2.455,"l":2.445,"n":102,"o":2.45,"t":"2026-10-02T15:15:00Z","v":9510,"vw":2.450216},{"c":2.445,"h":2.45,"l":2.445,"n":31,"o":2.45,"t":"2026-10-02T15:30:00Z","v":2037,"vw":2.449167},{"c":2.445,"h":2.445,"l":2.445,"n":12,"o":2.445,"t":"2026-10-02T15:45:00Z","v":599,"vw":2.445},{"c":2.435,"h":2.44,"l":2.43,"n":42,"o":2.44,"t":"2026-10-02T16:00:00Z","v":2953,"vw":2.438689},{"c":2.435,"h":2.4383,"l":2.435,"n":22,"o":2.4383,"t":"2026-10-02T16:15:00Z","v":797,"vw":2.43618},{"c":2.435,"h":2.435,"l":2.43,"n":59,"o":2.435,"t":"2026-10-02T16:30:00Z","v":4427,"vw":2.430519},{"c":2.435,"h":2.435,"l":2.4348,"n":14,"o":2.4348,"t":"2026-10-02T16:45:00Z","v":3369,"vw":2.434806},{"c":2.445,"h":2.46,"l":2.435,"n":107,"o":2.435,"t":"2026-10-02T17:00:00Z","v":11537,"vw":2.446727},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-10-02T17:15:00Z","v":141,"vw":2.45},{"c":2.46,"h":2.46,"l":2.45,"n":58,"o":2.45,"t":"2026-10-02T17:30:00Z","v":5631,"vw":2.451725},{"c":2.48,"h":2.48,"l":2.46,"n":72,"o":2.46,"t":"2026-10-02T17:45:00Z","v":9400,"vw":2.465227},{"c":2.475,"h":2.475,"l":2.4726,"n":23,"o":2.475,"t":"2026-10-02T18:00:00Z","v":1883,"vw":2.47331},{"c":2.465,"h":2.47,"l":2.465,"n":100,"o":2.47,"t":"2026-10-02T18:15:00Z","v":11685,"vw":2.468206},{"c":2.465,"h":2.47,"l":2.4601,"n":21,"o":2.47,"t":"2026-10-02T18:30:00Z","v":1772,"vw":2.4652},{"c":2.47,"h":2.47,"l":2.465,"n":21,"o":2.465,"t":"2026-10-02T18:45:00Z","v":1451,"vw":2.467949},{"c":2.455,"h":2.465,"l":2.455,"n":71,"o":2.465,"t":"2026-10-02T19:00:00Z","v":14043,"vw":2.459736},{"c":2.455,"h":2.455,"l":2.4501,"n":21,"o":2.4501,"t":"2026-10-02T19:15:00Z","v":1440,"vw":2.453219},{"c":2.435,"h":2.455,"l":2.435,"n":155,"o":2.45,"t":"2026-10-02T19:30:00Z","v":13218,"vw":2.448422},{"c":2.41,"h":2.44,"l":2.41,"n":410,"o":2.44,"t":"2026-10-02T19:45:00Z","v":29308,"vw":2.421391},{"c":2.39,"h":2.41,"l":2.39,"n":12,"o":2.41,"t":"2026-10-02T20:00:00Z","v":19004,"vw":2.409707},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-02T20:30:00Z","v":436,"vw":2.39},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-05T11:00:00Z","v":225,"vw":2.36},{"c":2.365,"h":2.4,"l":2.36,"n":86,"o":2.36,"t":"2026-10-05T13:30:00Z","v":8539,"vw":2.375708},{"c":2.355,"h":2.3692,"l":2.355,"n":31,"o":2.36,"t":"2026-10-05T13:45:00Z","v":3836,"vw":2.361215},{"c":2.365,"h":2.37,"l":2.3501,"n":185,"o":2.355,"t":"2026-10-05T14:00:00Z","v":12058,"vw":2.359282},{"c":2.365,"h":2.375,"l":2.365,"n":80,"o":2.37,"t":"2026-10-05T14:15:00Z","v":3963,"vw":2.369779},{"c":2.355,"h":2.36,"l":2.345,"n":226,"o":2.36,"t":"2026-10-05T14:30:00Z","v":18005,"vw":2.350346},{"c":2.4,"h":2.41,"l":2.355,"n":248,"o":2.355,"t":"2026-10-05T14:45:00Z","v":22096,"vw":2.378738},{"c":2.405,"h":2.405,"l":2.395,"n":81,"o":2.4,"t":"2026-10-05T15:00:00Z","v":8525,"vw":2.398912},{"c":2.405,"h":2.41,"l":2.4009,"n":28,"o":2.4009,"t":"2026-10-05T15:15:00Z","v":1970,"vw":2.405643},{"c":2.4,"h":2.405,"l":2.4,"n":51,"o":2.405,"t":"2026-10-05T15:30:00Z","v":1665,"vw":2.40215},{"c":2.405,"h":2.41,"l":2.4003,"n":45,"o":2.405,"t":"2026-10-05T15:45:00Z","v":5220,"vw":2.404773},{"c":2.41,"h":2.41,"l":2.405,"n":92,"o":2.405,"t":"2026-10-05T16:00:00Z","v":3803,"vw":2.408194},{"c":2.415,"h":2.415,"l":2.41,"n":21,"o":2.415,"t":"2026-10-05T16:15:00Z","v":618,"vw":2.413597},{"c":2.415,"h":2.415,"l":2.415,"n":23,"o":2.415,"t":"2026-10-05T16:30:00Z","v":514,"vw":2.415},{"c":2.4009,"h":2.42,"l":2.4009,"n":100,"o":2.42,"t":"2026-10-05T16:45:00Z","v":13337,"vw":2.409898},{"c":2.405,"h":2.41,"l":2.405,"n":15,"o":2.405,"t":"2026-10-05T17:00:00Z","v":1106,"vw":2.406067},{"c":2.405,"h":2.41,"l":2.405,"n":26,"o":2.405,"t":"2026-10-05T17:15:00Z","v":2978,"vw":2.407347},{"c":2.405,"h":2.405,"l":2.395,"n":132,"o":2.405,"t":"2026-10-05T17:30:00Z","v":11880,"vw":2.400205},{"c":2.405,"h":2.405,"l":2.4001,"n":28,"o":2.405,"t":"2026-10-05T17:45:00Z","v":1812,"vw":2.404195},{"c":2.395,"h":2.4054,"l":2.395,"n":84,"o":2.4054,"t":"2026-10-05T18:00:00Z","v":6869,"vw":2.399734},{"c":2.4,"h":2.4,"l":2.395,"n":45,"o":2.395,"t":"2026-10-05T18:15:00Z","v":3210,"vw":2.39847},{"c":2.4,"h":2.4,"l":2.395,"n":62,"o":2.395,"t":"2026-10-05T18:30:00Z","v":7478,"vw":2.399519},{"c":2.405,"h":2.41,"l":2.395,"n":145,"o":2.395,"t":"2026-10-05T18:45:00Z","v":8711,"vw":2.40029},{"c":2.405,"h":2.41,"l":2.405,"n":53,"o":2.405,"t":"2026-10-05T19:00:00Z","v":2592,"vw":2.405414},{"c":2.4001,"h":2.41,"l":2.4,"n":73,"o":2.4,"t":"2026-10-05T19:15:00Z","v":5800,"vw":2.406181},{"c":2.4,"h":2.41,"l":2.395,"n":226,"o":2.405,"t":"2026-10-05T19:30:00Z","v":18722,"vw":2.399711},{"c":2.37,"h":2.4,"l":2.37,"n":601,"o":2.395,"t":"2026-10-05T19:45:00Z","v":107442,"vw":2.394144},{"c":2.36,"h":2.36,"l":2.36,"n":11,"o":2.36,"t":"2026-10-05T20:00:00Z","v":50002,"vw":2.36},{"c":2.39,"h":2.395,"l":2.385,"n":62,"o":2.39,"t":"2026-10-06T13:30:00Z","v":8263,"vw":2.389301},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-06T13:45:00Z","v":230,"vw":2.39},{"c":2.395,"h":2.395,"l":2.385,"n":21,"o":2.385,"t":"2026-10-06T14:00:00Z","v":1794,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":57,"o":2.39,"t":"2026-10-06T14:15:00Z","v":5699,"vw":2.39},{"c":2.395,"h":2.395,"l":2.39,"n":18,"o":2.395,"t":"2026-10-06T14:30:00Z","v":986,"vw":2.39375},{"c":2.405,"h":2.405,"l":2.391,"n":27,"o":2.391,"t":"2026-10-06T14:45:00Z","v":3131,"vw":2.399019},{"c":2.395,"h":2.405,"l":2.39,"n":54,"o":2.405,"t":"2026-10-06T15:00:00Z","v":4446,"vw":2.399077},{"c":2.395,"h":2.4,"l":2.395,"n":37,"o":2.395,"t":"2026-10-06T15:15:00Z","v":2383,"vw":2.395225},{"c":2.39,"h":2.395,"l":2.39,"n":24,"o":2.39,"t":"2026-10-06T15:30:00Z","v":2084,"vw":2.39315},{"c":2.38,"h":2.395,"l":2.38,"n":70,"o":2.39,"t":"2026-10-06T15:45:00Z","v":6453,"vw":2.389756},{"c":2.38,"h":2.39,"l":2.38,"n":84,"o":2.3809,"t":"2026-10-06T16:00:00Z","v":6589,"vw":2.38426},{"c":2.385,"h":2.39,"l":2.38,"n":46,"o":2.38,"t":"2026-10-06T16:15:00Z","v":1694,"vw":2.384057},{"c":2.37,"h":2.38,"l":2.37,"n":68,"o":2.38,"t":"2026-10-06T16:30:00Z","v":6579,"vw":2.377665},{"c":2.37,"h":2.37,"l":2.37,"n":19,"o":2.37,"t":"2026-10-06T16:45:00Z","v":867,"vw":2.37},{"c":2.37,"h":2.375,"l":2.37,"n":16,"o":2.37,"t":"2026-10-06T17:00:00Z","v":1947,"vw":2.372574},{"c":2.35,"h":2.375,"l":2.35,"n":124,"o":2.37,"t":"2026-10-06T17:15:00Z","v":12036,"vw":2.364341},{"c":2.35,"h":2.351,"l":2.35,"n":24,"o":2.35,"t":"2026-10-06T17:30:00Z","v":1194,"vw":2.350111},{"c":2.355,"h":2.355,"l":2.35,"n":35,"o":2.35,"t":"2026-10-06T17:45:00Z","v":2423,"vw":2.352918},{"c":2.355,"h":2.36,"l":2.35,"n":53,"o":2.36,"t":"2026-10-06T18:00:00Z","v":4218,"vw":2.355341},{"c":2.34,"h":2.36,"l":2.34,"n":80,"o":2.35,"t":"2026-10-06T18:15:00Z","v":8407,"vw":2.35149},{"c":2.34,"h":2.345,"l":2.34,"n":64,"o":2.34,"t":"2026-10-06T18:30:00Z","v":3407,"vw":2.343811},{"c":2.34,"h":2.35,"l":2.34,"n":35,"o":2.34,"t":"2026-10-06T18:45:00Z","v":3195,"vw":2.3445},{"c":2.34,"h":2.35,"l":2.34,"n":25,"o":2.34,"t":"2026-10-06T19:00:00Z","v":1029,"vw":2.341667},{"c":2.33,"h":2.34,"l":2.33,"n":89,"o":2.34,"t":"2026-10-06T19:15:00Z","v":7520,"vw":2.337313},{"c":2.33,"h":2.3391,"l":2.33,"n":49,"o":2.33,"t":"2026-10-06T19:30:00Z","v":1603,"vw":2.33199},{"c":2.335,"h":2.34,"l":2.325,"n":339,"o":2.33,"t":"2026-10-06T19:45:00Z","v":26882,"vw":2.332521},{"c":2.33,"h":2.33,"l":2.33,"n":6,"o":2.33,"t":"2026-10-06T20:00:00Z","v":16751,"vw":2.33},{"c":2.3,"h":2.31,"l":2.295,"n":194,"o":2.31,"t":"2026-10-07T13:30:00Z","v":41155,"vw":2.299858},{"c":2.295,"h":2.3,"l":2.29,"n":38,"o":2.295,"t":"2026-10-07T13:45:00Z","v":3330,"vw":2.294405},{"c":2.3,"h":2.3,"l":2.29,"n":148,"o":2.295,"t":"2026-10-07T14:00:00Z","v":14166,"vw":2.293045},{"c":2.3,"h":2.3,"l":2.29,"n":31,"o":2.295,"t":"2026-10-07T14:15:00Z","v":2630,"vw":2.293116},{"c":2.275,"h":2.3,"l":2.27,"n":217,"o":2.3,"t":"2026-10-07T14:30:00Z","v":23749,"vw":2.274707},{"c":2.275,"h":2.275,"l":2.275,"n":19,"o":2.275,"t":"2026-10-07T14:45:00Z","v":603,"vw":2.275},{"c":2.275,"h":2.28,"l":2.27,"n":67,"o":2.275,"t":"2026-10-07T15:00:00Z","v":7985,"vw":2.272521},{"c":2.26,"h":2.27,"l":2.25,"n":273,"o":2.27,"t":"2026-10-07T15:15:00Z","v":37752,"vw":2.260474},{"c":2.26,"h":2.27,"l":2.26,"n":78,"o":2.265,"t":"2026-10-07T15:30:00Z","v":8863,"vw":2.264455},{"c":2.275,"h":2.275,"l":2.265,"n":62,"o":2.265,"t":"2026-10-07T15:45:00Z","v":8136,"vw":2.267834},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-10-07T16:00:00Z","v":844,"vw":2.275},{"c":2.275,"h":2.28,"l":2.27,"n":34,"o":2.275,"t":"2026-10-07T16:15:00Z","v":752,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":17,"o":2.27,"t":"2026-10-07T16:30:00Z","v":673,"vw":2.27375},{"c":2.27,"h":2.275,"l":2.27,"n":34,"o":2.275,"t":"2026-10-07T16:45:00Z","v":933,"vw":2.271391},{"c":2.29,"h":2.29,"l":2.275,"n":59,"o":2.275,"t":"2026-10-07T17:00:00Z","v":4899,"vw":2.280605},{"c":2.285,"h":2.285,"l":2.28,"n":47,"o":2.285,"t":"2026-10-07T17:15:00Z","v":2415,"vw":2.280529},{"c":2.285,"h":2.285,"l":2.2804,"n":29,"o":2.285,"t":"2026-10-07T17:30:00Z","v":622,"vw":2.282356},{"c":2.275,"h":2.28,"l":2.27,"n":73,"o":2.28,"t":"2026-10-07T17:45:00Z","v":4112,"vw":2.276013},{"c":2.27,"h":2.275,"l":2.27,"n":54,"o":2.27,"t":"2026-10-07T18:00:00Z","v":2096,"vw":2.273889},{"c":2.275,"h":2.275,"l":2.27,"n":22,"o":2.275,"t":"2026-10-07T18:15:00Z","v":486,"vw":2.273333},{"c":2.28,"h":2.285,"l":2.275,"n":73,"o":2.275,"t":"2026-10-07T18:30:00Z","v":5469,"vw":2.279871},{"c":2.285,"h":2.285,"l":2.28,"n":21,"o":2.285,"t":"2026-10-07T18:45:00Z","v":383,"vw":2.283226},{"c":2.27,"h":2.285,"l":2.27,"n":80,"o":2.285,"t":"2026-10-07T19:00:00Z","v":5577,"vw":2.279659},{"c":2.275,"h":2.275,"l":2.27,"n":30,"o":2.27,"t":"2026-10-07T19:15:00Z","v":2472,"vw":2.274759},{"c":2.275,"h":2.28,"l":2.27,"n":127,"o":2.27,"t":"2026-10-07T19:30:00Z","v":9332,"vw":2.274714},{"c":2.27,"h":2.28,"l":2.27,"n":233,"o":2.275,"t":"2026-10-07T19:45:00Z","v":13949,"vw":2.274605},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-10-07T20:00:00Z","v":14169,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-08T12:15:00Z","v":12000,"vw":2.31},{"c":2.255,"h":2.265,"l":2.25,"n":30,"o":2.25,"t":"2026-10-08T13:30:00Z","v":5233,"vw":2.259488},{"c":2.235,"h":2.255,"l":2.23,"n":113,"o":2.255,"t":"2026-10-08T13:45:00Z","v":19589,"vw":2.245329},{"c":2.23,"h":2.24,"l":2.23,"n":20,"o":2.235,"t":"2026-10-08T14:00:00Z","v":1854,"vw":2.234177},{"c":2.225,"h":2.23,"l":2.215,"n":92,"o":2.23,"t":"2026-10-08T14:15:00Z","v":12302,"vw":2.221425},{"c":2.215,"h":2.225,"l":2.21,"n":106,"o":2.22,"t":"2026-10-08T14:30:00Z","v":11909,"vw":2.219045},{"c":2.21,"h":2.215,"l":2.21,"n":14,"o":2.21,"t":"2026-10-08T14:45:00Z","v":678,"vw":2.211835},{"c":2.205,"h":2.215,"l":2.205,"n":50,"o":2.215,"t":"2026-10-08T15:00:00Z","v":9746,"vw":2.207559},{"c":2.195,"h":2.21,"l":2.19,"n":54,"o":2.21,"t":"2026-10-08T15:15:00Z","v":6554,"vw":2.197097},{"c":2.195,"h":2.2,"l":2.195,"n":22,"o":2.195,"t":"2026-10-08T15:30:00Z","v":1365,"vw":2.195412},{"c":2.195,"h":2.2,"l":2.19,"n":60,"o":2.195,"t":"2026-10-08T15:45:00Z","v":6860,"vw":2.191237},{"c":2.195,"h":2.195,"l":2.195,"n":7,"o":2.195,"t":"2026-10-08T16:00:00Z","v":155,"vw":2.195},{"c":2.195,"h":2.215,"l":2.195,"n":128,"o":2.195,"t":"2026-10-08T16:15:00Z","v":12701,"vw":2.20424},{"c":2.195,"h":2.195,"l":2.195,"n":6,"o":2.195,"t":"2026-10-08T16:30:00Z","v":597,"vw":2.195},{"c":2.205,"h":2.205,"l":2.195,"n":35,"o":2.195,"t":"2026-10-08T16:45:00Z","v":4628,"vw":2.200674},{"c":2.225,"h":2.225,"l":2.205,"n":148,"o":2.205,"t":"2026-10-08T17:00:00Z","v":20002,"vw":2.216329},{"c":2.225,"h":2.225,"l":2.2203,"n":52,"o":2.225,"t":"2026-10-08T17:15:00Z","v":15016,"vw":2.221979},{"c":2.225,"h":2.235,"l":2.225,"n":130,"o":2.225,"t":"2026-10-08T17:30:00Z","v":14625,"vw":2.228494},{"c":2.225,"h":2.225,"l":2.22,"n":76,"o":2.225,"t":"2026-10-08T17:45:00Z","v":8964,"vw":2.222709},{"c":2.225,"h":2.23,"l":2.2212,"n":29,"o":2.225,"t":"2026-10-08T18:00:00Z","v":2330,"vw":2.224709},{"c":2.225,"h":2.225,"l":2.22,"n":46,"o":2.225,"t":"2026-10-08T18:15:00Z","v":3668,"vw":2.224435},{"c":2.225,"h":2.225,"l":2.22,"n":31,"o":2.225,"t":"2026-10-08T18:30:00Z","v":5593,"vw":2.224905},{"c":2.215,"h":2.225,"l":2.21,"n":54,"o":2.225,"t":"2026-10-08T18:45:00Z","v":6913,"vw":2.220027},{"c":2.22,"h":2.22,"l":2.21,"n":28,"o":2.215,"t":"2026-10-08T19:00:00Z","v":4898,"vw":2.215602},{"c":2.215,"h":2.215,"l":2.21,"n":49,"o":2.215,"t":"2026-10-08T19:15:00Z","v":8154,"vw":2.214795},{"c":2.215,"h":2.22,"l":2.215,"n":45,"o":2.215,"t":"2026-10-08T19:30:00Z","v":4946,"vw":2.217666},{"c":2.19,"h":2.22,"l":2.19,"n":184,"o":2.215,"t":"2026-10-08T19:45:00Z","v":21212,"vw":2.210507},{"c":2.2,"h":2.2,"l":2.2,"n":9,"o":2.2,"t":"2026-10-08T20:00:00Z","v":75447,"vw":2.2},{"c":2.16,"h":2.17,"l":2.16,"n":6,"o":2.17,"t":"2026-10-09T12:00:00Z","v":312,"vw":2.166667},{"c":2.185,"h":2.2,"l":2.185,"n":68,"o":2.2,"t":"2026-10-09T13:30:00Z","v":5970,"vw":2.192066},{"c":2.18,"h":2.185,"l":2.18,"n":25,"o":2.18,"t":"2026-10-09T13:45:00Z","v":751,"vw":2.182488},{"c":2.1754,"h":2.1754,"l":2.175,"n":13,"o":2.175,"t":"2026-10-09T14:00:00Z","v":762,"vw":2.175333},{"c":2.175,"h":2.175,"l":2.17,"n":26,"o":2.17,"t":"2026-10-09T14:15:00Z","v":1643,"vw":2.172116},{"c":2.17,"h":2.175,"l":2.17,"n":13,"o":2.175,"t":"2026-10-09T14:30:00Z","v":671,"vw":2.171721},{"c":2.175,"h":2.175,"l":2.175,"n":18,"o":2.175,"t":"2026-10-09T14:45:00Z","v":760,"vw":2.175},{"c":2.175,"h":2.175,"l":2.1745,"n":17,"o":2.175,"t":"2026-10-09T15:00:00Z","v":613,"vw":2.174875},{"c":2.17,"h":2.175,"l":2.17,"n":35,"o":2.175,"t":"2026-10-09T15:15:00Z","v":5094,"vw":2.171757},{"c":2.165,"h":2.175,"l":2.165,"n":69,"o":2.175,"t":"2026-10-09T15:30:00Z","v":4763,"vw":2.169836},{"c":2.165,"h":2.17,"l":2.1645,"n":50,"o":2.165,"t":"2026-10-09T15:45:00Z","v":2668,"vw":2.165413},{"c":2.16,"h":2.165,"l":2.16,"n":36,"o":2.165,"t":"2026-10-09T16:00:00Z","v":1853,"vw":2.164045},{"c":2.16,"h":2.165,"l":2.16,"n":17,"o":2.165,"t":"2026-10-09T16:15:00Z","v":1290,"vw":2.16364},{"c":2.195,"h":2.2,"l":2.165,"n":165,"o":2.165,"t":"2026-10-09T16:30:00Z","v":19183,"vw":2.179665},{"c":2.195,"h":2.195,"l":2.18,"n":102,"o":2.195,"t":"2026-10-09T16:45:00Z","v":7830,"vw":2.189637},{"c":2.205,"h":2.21,"l":2.195,"n":71,"o":2.195,"t":"2026-10-09T17:00:00Z","v":9352,"vw":2.20357},{"c":2.21,"h":2.21,"l":2.2,"n":35,"o":2.205,"t":"2026-10-09T17:15:00Z","v":2433,"vw":2.204701},{"c":2.205,"h":2.205,"l":2.2012,"n":7,"o":2.2012,"t":"2026-10-09T17:30:00Z","v":402,"vw":2.202458},{"c":2.205,"h":2.21,"l":2.205,"n":18,"o":2.21,"t":"2026-10-09T17:45:00Z","v":463,"vw":2.2075},{"c":2.205,"h":2.21,"l":2.205,"n":31,"o":2.21,"t":"2026-10-09T18:00:00Z","v":1893,"vw":2.205326},{"c":2.21,"h":2.21,"l":2.205,"n":26,"o":2.21,"t":"2026-10-09T18:15:00Z","v":1758,"vw":2.208367},{"c":2.21,"h":2.21,"l":2.205,"n":16,"o":2.205,"t":"2026-10-09T18:30:00Z","v":547,"vw":2.2075},{"c":2.215,"h":2.22,"l":2.205,"n":75,"o":2.205,"t":"2026-10-09T18:45:00Z","v":7182,"vw":2.213313},{"c":2.195,"h":2.215,"l":2.195,"n":122,"o":2.215,"t":"2026-10-09T19:00:00Z","v":12709,"vw":2.204403},{"c":2.1999,"h":2.1999,"l":2.19,"n":44,"o":2.195,"t":"2026-10-09T19:15:00Z","v":3906,"vw":2.194623},{"c":2.195,"h":2.195,"l":2.19,"n":58,"o":2.195,"t":"2026-10-09T19:30:00Z","v":2125,"vw":2.194583},{"c":2.165,"h":2.195,"l":2.16,"n":438,"o":2.195,"t":"2026-10-09T19:45:00Z","v":43197,"vw":2.175119},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-09T20:00:00Z","v":12614,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-09T20:45:00Z","v":100,"vw":2.2},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-12T13:15:00Z","v":184,"vw":2.18},{"c":2.155,"h":2.175,"l":2.155,"n":152,"o":2.16,"t":"2026-10-12T13:30:00Z","v":15408,"vw":2.162047},{"c":2.15,"h":2.155,"l":2.15,"n":24,"o":2.155,"t":"2026-10-12T13:45:00Z","v":2328,"vw":2.152727},{"c":2.155,"h":2.16,"l":2.15,"n":119,"o":2.155,"t":"2026-10-12T14:00:00Z","v":6911,"vw":2.153628},{"c":2.17,"h":2.17,"l":2.15,"n":74,"o":2.155,"t":"2026-10-12T14:15:00Z","v":6238,"vw":2.159144},{"c":2.16,"h":2.165,"l":2.16,"n":12,"o":2.165,"t":"2026-10-12T14:30:00Z","v":1205,"vw":2.161359},{"c":2.165,"h":2.17,"l":2.16,"n":32,"o":2.165,"t":"2026-10-12T14:45:00Z","v":4846,"vw":2.164822},{"c":2.16,"h":2.17,"l":2.16,"n":33,"o":2.165,"t":"2026-10-12T15:00:00Z","v":7748,"vw":2.167119},{"c":2.155,"h":2.17,"l":2.155,"n":63,"o":2.1612,"t":"2026-10-12T15:15:00Z","v":7664,"vw":2.161136},{"c":2.15,"h":2.16,"l":2.15,"n":28,"o":2.15,"t":"2026-10-12T15:30:00Z","v":2725,"vw":2.15375},{"c":2.15,"h":2.155,"l":2.15,"n":46,"o":2.15,"t":"2026-10-12T15:45:00Z","v":7156,"vw":2.150983},{"c":2.155,"h":2.155,"l":2.15,"n":23,"o":2.15,"t":"2026-10-12T16:00:00Z","v":1887,"vw":2.151507},{"c":2.15,"h":2.16,"l":2.15,"n":40,"o":2.15,"t":"2026-10-12T16:15:00Z","v":4599,"vw":2.156707},{"c":2.15,"h":2.155,"l":2.15,"n":21,"o":2.155,"t":"2026-10-12T16:30:00Z","v":1626,"vw":2.151251},{"c":2.15,"h":2.155,"l":2.15,"n":25,"o":2.15,"t":"2026-10-12T16:45:00Z","v":2036,"vw":2.151171},{"c":2.155,"h":2.16,"l":2.15,"n":65,"o":2.15,"t":"2026-10-12T17:00:00Z","v":9936,"vw":2.15761},{"c":2.15,"h":2.16,"l":2.15,"n":73,"o":2.1599,"t":"2026-10-12T17:15:00Z","v":11526,"vw":2.158322},{"c":2.155,"h":2.155,"l":2.15,"n":23,"o":2.15,"t":"2026-10-12T17:30:00Z","v":1244,"vw":2.152778},{"c":2.15,"h":2.155,"l":2.15,"n":19,"o":2.15,"t":"2026-10-12T17:45:00Z","v":1696,"vw":2.150625},{"c":2.155,"h":2.16,"l":2.155,"n":75,"o":2.155,"t":"2026-10-12T18:00:00Z","v":7062,"vw":2.15665},{"c":2.155,"h":2.155,"l":2.15,"n":34,"o":2.155,"t":"2026-10-12T18:15:00Z","v":2830,"vw":2.152069},{"c":2.155,"h":2.155,"l":2.15,"n":39,"o":2.15,"t":"2026-10-12T18:30:00Z","v":3618,"vw":2.152754},{"c":2.155,"h":2.1599,"l":2.15,"n":49,"o":2.15,"t":"2026-10-12T18:45:00Z","v":4348,"vw":2.152982},{"c":2.155,"h":2.155,"l":2.155,"n":54,"o":2.155,"t":"2026-10-12T19:00:00Z","v":2720,"vw":2.155},{"c":2.155,"h":2.16,"l":2.15,"n":77,"o":2.155,"t":"2026-10-12T19:15:00Z","v":5107,"vw":2.154623},{"c":2.155,"h":2.155,"l":2.15,"n":34,"o":2.155,"t":"2026-10-12T19:30:00Z","v":2461,"vw":2.154759},{"c":2.15,"h":2.16,"l":2.15,"n":185,"o":2.155,"t":"2026-10-12T19:45:00Z","v":16446,"vw":2.152733},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-10-12T20:00:00Z","v":11024,"vw":2.15},{"c":2.15,"h":2.155,"l":2.15,"n":39,"o":2.15,"t":"2026-10-13T13:30:00Z","v":8151,"vw":2.150325},{"c":2.14,"h":2.155,"l":2.14,"n":165,"o":2.15,"t":"2026-10-13T13:45:00Z","v":27443,"vw":2.150245},{"c":2.135,"h":2.145,"l":2.135,"n":98,"o":2.14,"t":"2026-10-13T14:00:00Z","v":10913,"vw":2.140714},{"c":2.136,"h":2.14,"l":2.13,"n":88,"o":2.135,"t":"2026-10-13T14:15:00Z","v":4814,"vw":2.135872},{"c":2.11,"h":2.135,"l":2.11,"n":94,"o":2.135,"t":"2026-10-13T14:30:00Z","v":13256,"vw":2.123442},{"c":2.11,"h":2.115,"l":2.11,"n":27,"o":2.11,"t":"2026-10-13T14:45:00Z","v":3047,"vw":2.110785},{"c":2.1,"h":2.115,"l":2.1,"n":47,"o":2.11,"t":"2026-10-13T15:00:00Z","v":4183,"vw":2.10863},{"c":2.085,"h":2.106,"l":2.085,"n":109,"o":2.105,"t":"2026-10-13T15:15:00Z","v":23797,"vw":2.09307},{"c":2.09,"h":2.095,"l":2.0824,"n":82,"o":2.0824,"t":"2026-10-13T15:30:00Z","v":13520,"vw":2.088705},{"c":2.1,"h":2.1,"l":2.0925,"n":93,"o":2.095,"t":"2026-10-13T15:45:00Z","v":12419,"vw":2.09833},{"c":2.085,"h":2.095,"l":2.085,"n":73,"o":2.095,"t":"2026-10-13T16:00:00Z","v":7508,"vw":2.091315},{"c":2.09,"h":2.09,"l":2.085,"n":31,"o":2.085,"t":"2026-10-13T16:15:00Z","v":2462,"vw":2.086335},{"c":2.095,"h":2.1,"l":2.081,"n":81,"o":2.081,"t":"2026-10-13T16:30:00Z","v":12813,"vw":2.090493},{"c":2.095,"h":2.095,"l":2.09,"n":39,"o":2.09,"t":"2026-10-13T16:45:00Z","v":4063,"vw":2.091391},{"c":2.085,"h":2.095,"l":2.08,"n":57,"o":2.095,"t":"2026-10-13T17:00:00Z","v":7673,"vw":2.088319},{"c":2.095,"h":2.095,"l":2.08,"n":209,"o":2.085,"t":"2026-10-13T17:15:00Z","v":37416,"vw":2.088092},{"c":2.095,"h":2.095,"l":2.09,"n":58,"o":2.09,"t":"2026-10-13T17:30:00Z","v":3191,"vw":2.094244},{"c":2.095,"h":2.1,"l":2.09,"n":187,"o":2.095,"t":"2026-10-13T17:45:00Z","v":9156,"vw":2.093987},{"c":2.11,"h":2.115,"l":2.09,"n":321,"o":2.095,"t":"2026-10-13T18:00:00Z","v":60127,"vw":2.100282},{"c":2.105,"h":2.11,"l":2.1,"n":76,"o":2.11,"t":"2026-10-13T18:15:00Z","v":6820,"vw":2.104635},{"c":2.105,"h":2.105,"l":2.1,"n":51,"o":2.105,"t":"2026-10-13T18:30:00Z","v":3804,"vw":2.104207},{"c":2.105,"h":2.1092,"l":2.1,"n":63,"o":2.1,"t":"2026-10-13T18:45:00Z","v":6833,"vw":2.105817},{"c":2.1,"h":2.105,"l":2.1,"n":68,"o":2.105,"t":"2026-10-13T19:00:00Z","v":4214,"vw":2.103679},{"c":2.105,"h":2.105,"l":2.1,"n":71,"o":2.1,"t":"2026-10-13T19:15:00Z","v":6773,"vw":2.103429},{"c":2.105,"h":2.105,"l":2.1,"n":133,"o":2.1001,"t":"2026-10-13T19:30:00Z","v":6454,"vw":2.10307},{"c":2.1,"h":2.115,"l":2.1,"n":323,"o":2.105,"t":"2026-10-13T19:45:00Z","v":43594,"vw":2.105003},{"c":2.1,"h":2.1,"l":2.1,"n":9,"o":2.1,"t":"2026-10-13T20:00:00Z","v":25225,"vw":2.1},{"c":2.075,"h":2.09,"l":2.06,"n":34,"o":2.06,"t":"2026-10-14T13:30:00Z","v":9813,"vw":2.082593},{"c":2.075,"h":2.08,"l":2.07,"n":59,"o":2.075,"t":"2026-10-14T13:45:00Z","v":5606,"vw":2.073283},{"c":2.085,"h":2.09,"l":2.07,"n":92,"o":2.075,"t":"2026-10-14T14:00:00Z","v":6481,"vw":2.078773},{"c":2.09,"h":2.1,"l":2.085,"n":94,"o":2.085,"t":"2026-10-14T14:15:00Z","v":13702,"vw":2.090788},{"c":2.09,"h":2.095,"l":2.09,"n":54,"o":2.095,"t":"2026-10-14T14:30:00Z","v":4048,"vw":2.091234},{"c":2.09,"h":2.1,"l":2.09,"n":92,"o":2.095,"t":"2026-10-14T14:45:00Z","v":32750,"vw":2.094644},{"c":2.09,"h":2.095,"l":2.09,"n":63,"o":2.09,"t":"2026-10-14T15:00:00Z","v":3696,"vw":2.090428},{"c":2.09,"h":2.095,"l":2.09,"n":56,"o":2.09,"t":"2026-10-14T15:15:00Z","v":3457,"vw":2.093807},{"c":2.095,"h":2.1,"l":2.09,"n":153,"o":2.09,"t":"2026-10-14T15:30:00Z","v":15519,"vw":2.090404},{"c":2.095,"h":2.1,"l":2.095,"n":58,"o":2.095,"t":"2026-10-14T15:45:00Z","v":29490,"vw":2.096755},{"c":2.095,"h":2.0988,"l":2.095,"n":39,"o":2.095,"t":"2026-10-14T16:00:00Z","v":4598,"vw":2.095108},{"c":2.095,"h":2.1,"l":2.09,"n":40,"o":2.095,"t":"2026-10-14T16:15:00Z","v":11515,"vw":2.09668},{"c":2.09,"h":2.1,"l":2.09,"n":47,"o":2.095,"t":"2026-10-14T16:30:00Z","v":3338,"vw":2.094881},{"c":2.0999,"h":2.1,"l":2.0909,"n":32,"o":2.095,"t":"2026-10-14T16:45:00Z","v":3596,"vw":2.094022},{"c":2.095,"h":2.1,"l":2.09,"n":31,"o":2.09,"t":"2026-10-14T17:00:00Z","v":2855,"vw":2.091952},{"c":2.09,"h":2.0977,"l":2.09,"n":29,"o":2.09,"t":"2026-10-14T17:15:00Z","v":1550,"vw":2.092109},{"c":2.09,"h":2.095,"l":2.09,"n":52,"o":2.09,"t":"2026-10-14T17:30:00Z","v":4118,"vw":2.090323},{"c":2.095,"h":2.095,"l":2.09,"n":53,"o":2.095,"t":"2026-10-14T17:45:00Z","v":4757,"vw":2.091098},{"c":2.095,"h":2.1,"l":2.09,"n":77,"o":2.09,"t":"2026-10-14T18:00:00Z","v":9304,"vw":2.094206},{"c":2.095,"h":2.1,"l":2.095,"n":43,"o":2.095,"t":"2026-10-14T18:15:00Z","v":3098,"vw":2.095861},{"c":2.095,"h":2.095,"l":2.09,"n":41,"o":2.095,"t":"2026-10-14T18:30:00Z","v":3126,"vw":2.09354},{"c":2.095,"h":2.1,"l":2.09,"n":43,"o":2.095,"t":"2026-10-14T18:45:00Z","v":2813,"vw":2.094767},{"c":2.09,"h":2.1,"l":2.09,"n":48,"o":2.095,"t":"2026-10-14T19:00:00Z","v":9260,"vw":2.09381},{"c":2.105,"h":2.11,"l":2.09,"n":384,"o":2.09,"t":"2026-10-14T19:15:00Z","v":87434,"vw":2.094533},{"c":2.095,"h":2.105,"l":2.09,"n":128,"o":2.1,"t":"2026-10-14T19:30:00Z","v":17062,"vw":2.096998},{"c":2.1,"h":2.1,"l":2.09,"n":190,"o":2.095,"t":"2026-10-14T19:45:00Z","v":25364,"vw":2.094659},{"c":2.1007,"h":2.1007,"l":2.1,"n":7,"o":2.1,"t":"2026-10-14T20:00:00Z","v":20297,"vw":2.100017},{"c":2.0244,"h":2.0244,"l":2.0244,"n":1,"o":2.0244,"t":"2026-10-14T21:15:00Z","v":100,"vw":2.0244},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T22:00:00Z","v":100,"vw":2.1},{"c":2.11,"h":2.12,"l":2.09,"n":145,"o":2.12,"t":"2026-10-15T13:30:00Z","v":26183,"vw":2.110622},{"c":2.105,"h":2.105,"l":2.1,"n":55,"o":2.1,"t":"2026-10-15T13:45:00Z","v":3472,"vw":2.101404},{"c":2.11,"h":2.11,"l":2.1,"n":103,"o":2.1,"t":"2026-10-15T14:00:00Z","v":4464,"vw":2.108322},{"c":2.125,"h":2.13,"l":2.115,"n":92,"o":2.115,"t":"2026-10-15T14:15:00Z","v":14650,"vw":2.120833},{"c":2.125,"h":2.125,"l":2.125,"n":13,"o":2.125,"t":"2026-10-15T14:30:00Z","v":125,"vw":2.125},{"c":2.125,"h":2.125,"l":2.12,"n":28,"o":2.125,"t":"2026-10-15T14:45:00Z","v":590,"vw":2.123447},{"c":2.135,"h":2.15,"l":2.125,"n":157,"o":2.125,"t":"2026-10-15T15:00:00Z","v":33121,"vw":2.143309},{"c":2.12,"h":2.1301,"l":2.12,"n":30,"o":2.1301,"t":"2026-10-15T15:15:00Z","v":7820,"vw":2.129466},{"c":2.115,"h":2.125,"l":2.115,"n":110,"o":2.125,"t":"2026-10-15T15:30:00Z","v":8561,"vw":2.119428},{"c":2.13,"h":2.13,"l":2.125,"n":60,"o":2.125,"t":"2026-10-15T15:45:00Z","v":13264,"vw":2.129719},{"c":2.1212,"h":2.135,"l":2.1212,"n":83,"o":2.13,"t":"2026-10-15T16:00:00Z","v":3990,"vw":2.129199},{"c":2.14,"h":2.14,"l":2.125,"n":122,"o":2.125,"t":"2026-10-15T16:30:00Z","v":8885,"vw":2.131356},{"c":2.135,"h":2.135,"l":2.135,"n":22,"o":2.135,"t":"2026-10-15T17:00:00Z","v":603,"vw":2.135},{"c":2.135,"h":2.135,"l":2.135,"n":5,"o":2.135,"t":"2026-10-15T17:15:00Z","v":189,"vw":2.135},{"c":2.13,"h":2.135,"l":2.13,"n":29,"o":2.135,"t":"2026-10-15T17:30:00Z","v":488,"vw":2.133462},{"c":2.12,"h":2.135,"l":2.12,"n":57,"o":2.13,"t":"2026-10-15T17:45:00Z","v":3856,"vw":2.126685},{"c":2.1,"h":2.125,"l":2.1,"n":82,"o":2.125,"t":"2026-10-15T18:00:00Z","v":7112,"vw":2.116083},{"c":2.1,"h":2.105,"l":2.1,"n":37,"o":2.105,"t":"2026-10-15T18:15:00Z","v":400,"vw":2.1025},{"c":2.08,"h":2.1096,"l":2.075,"n":391,"o":2.1,"t":"2026-10-15T18:30:00Z","v":63850,"vw":2.096291},{"c":2.08,"h":2.085,"l":2.075,"n":166,"o":2.085,"t":"2026-10-15T18:45:00Z","v":28004,"vw":2.079949},{"c":2.07,"h":2.0791,"l":2.07,"n":19,"o":2.0791,"t":"2026-10-15T19:00:00Z","v":1171,"vw":2.078279},{"c":2.075,"h":2.075,"l":2.07,"n":39,"o":2.075,"t":"2026-10-15T19:15:00Z","v":603,"vw":2.074},{"c":2.07,"h":2.075,"l":2.07,"n":158,"o":2.07,"t":"2026-10-15T19:30:00Z","v":4191,"vw":2.073876},{"c":2.05,"h":2.075,"l":2.05,"n":426,"o":2.07,"t":"2026-10-15T19:45:00Z","v":54090,"vw":2.061253},{"c":2.06,"h":2.06,"l":2.06,"n":7,"o":2.06,"t":"2026-10-15T20:00:00Z","v":109708,"vw":2.06},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T22:30:00Z","v":100,"vw":2.12},{"c":2.06,"h":2.1,"l":2.06,"n":151,"o":2.1,"t":"2026-10-16T13:30:00Z","v":13246,"vw":2.091428},{"c":2.1,"h":2.1,"l":2.06,"n":209,"o":2.065,"t":"2026-10-16T13:45:00Z","v":18455,"vw":2.077302},{"c":2.095,"h":2.095,"l":2.095,"n":68,"o":2.095,"t":"2026-10-16T14:00:00Z","v":5759,"vw":2.095},{"c":2.095,"h":2.095,"l":2.09,"n":87,"o":2.095,"t":"2026-10-16T14:15:00Z","v":9118,"vw":2.094595},{"c":2.08,"h":2.095,"l":2.08,"n":57,"o":2.095,"t":"2026-10-16T14:30:00Z","v":4866,"vw":2.090745},{"c":2.08,"h":2.085,"l":2.08,"n":41,"o":2.085,"t":"2026-10-16T14:45:00Z","v":16351,"vw":2.084744},{"c":2.085,"h":2.09,"l":2.07,"n":282,"o":2.08,"t":"2026-10-16T15:00:00Z","v":62253,"vw":2.079116},{"c":2.085,"h":2.09,"l":2.08,"n":88,"o":2.08,"t":"2026-10-16T15:15:00Z","v":3899,"vw":2.080628},{"c":2.075,"h":2.085,"l":2.07,"n":258,"o":2.08,"t":"2026-10-16T15:30:00Z","v":25639,"vw":2.077201},{"c":2.055,"h":2.09,"l":2.05,"n":343,"o":2.075,"t":"2026-10-16T15:45:00Z","v":94841,"vw":2.076903},{"c":2.075,"h":2.085,"l":2.055,"n":168,"o":2.055,"t":"2026-10-16T16:00:00Z","v":28994,"vw":2.072007},{"c":2.0645,"h":2.075,"l":2.055,"n":252,"o":2.07,"t":"2026-10-16T16:15:00Z","v":46887,"vw":2.065741},{"c":2.05,"h":2.065,"l":2.05,"n":66,"o":2.065,"t":"2026-10-16T16:30:00Z","v":6683,"vw":2.060736},{"c":2.035,"h":2.0508,"l":2.03,"n":97,"o":2.0508,"t":"2026-10-16T16:45:00Z","v":21859,"vw":2.047617},{"c":2.02,"h":2.035,"l":2.02,"n":56,"o":2.035,"t":"2026-10-16T17:00:00Z","v":4909,"vw":2.027952},{"c":2.055,"h":2.07,"l":2.015,"n":363,"o":2.02,"t":"2026-10-16T17:15:00Z","v":102071,"vw":2.045536},{"c":2.055,"h":2.06,"l":2.055,"n":56,"o":2.055,"t":"2026-10-16T17:30:00Z","v":4661,"vw":2.056834},{"c":2.055,"h":2.06,"l":2.05,"n":45,"o":2.055,"t":"2026-10-16T17:45:00Z","v":2199,"vw":2.054506},{"c":2.05,"h":2.055,"l":2.05,"n":24,"o":2.05,"t":"2026-10-16T18:00:00Z","v":1850,"vw":2.052941},{"c":2.05,"h":2.055,"l":2.05,"n":24,"o":2.05,"t":"2026-10-16T18:15:00Z","v":1117,"vw":2.0505},{"c":2.065,"h":2.07,"l":2.05,"n":133,"o":2.05,"t":"2026-10-16T18:30:00Z","v":27886,"vw":2.058348},{"c":2.075,"h":2.075,"l":2.065,"n":85,"o":2.07,"t":"2026-10-16T18:45:00Z","v":5868,"vw":2.071058},{"c":2.065,"h":2.08,"l":2.06,"n":99,"o":2.075,"t":"2026-10-16T19:00:00Z","v":11986,"vw":2.070042},{"c":2.05,"h":2.065,"l":2.05,"n":80,"o":2.065,"t":"2026-10-16T19:15:00Z","v":8370,"vw":2.058953},{"c":2.06,"h":2.065,"l":2.035,"n":244,"o":2.05,"t":"2026-10-16T19:30:00Z","v":55477,"vw":2.047951},{"c":2.06,"h":2.065,"l":2.04,"n":325,"o":2.06,"t":"2026-10-16T19:45:00Z","v":54312,"vw":2.052229},{"c":2.06,"h":2.06,"l":2.06,"n":8,"o":2.06,"t":"2026-10-16T20:00:00Z","v":47492,"vw":2.06},{"c":2.0784,"h":2.0784,"l":2.0784,"n":1,"o":2.0784,"t":"2026-10-16T20:15:00Z","v":190,"vw":2.0784},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T12:15:00Z","v":100,"vw":2.07},{"c":2.05,"h":2.07,"l":2.05,"n":2,"o":2.07,"t":"2026-10-19T13:15:00Z","v":300,"vw":2.063333},{"c":2.025,"h":2.05,"l":2.01,"n":58,"o":2.03,"t":"2026-10-19T13:30:00Z","v":15664,"vw":2.012887},{"c":2.025,"h":2.025,"l":2.015,"n":75,"o":2.02,"t":"2026-10-19T13:45:00Z","v":12166,"vw":2.019179},{"c":2.005,"h":2.03,"l":2,"n":217,"o":2.025,"t":"2026-10-19T14:00:00Z","v":48961,"vw":2.014147},{"c":2.005,"h":2.01,"l":2,"n":44,"o":2,"t":"2026-10-19T14:15:00Z","v":29807,"vw":2.002314},{"c":2.01,"h":2.02,"l":2.005,"n":126,"o":2.005,"t":"2026-10-19T14:30:00Z","v":18991,"vw":2.013568},{"c":2.015,"h":2.015,"l":2.01,"n":29,"o":2.01,"t":"2026-10-19T14:45:00Z","v":4188,"vw":2.014229},{"c":2.015,"h":2.015,"l":2.01,"n":57,"o":2.015,"t":"2026-10-19T15:00:00Z","v":5823,"vw":2.014897},{"c":2,"h":2.015,"l":1.995,"n":275,"o":2.015,"t":"2026-10-19T15:15:00Z","v":61508,"vw":2.001466},{"c":2,"h":2.005,"l":2,"n":24,"o":2.005,"t":"2026-10-19T15:30:00Z","v":5695,"vw":2.001234},{"c":1.99,"h":2.005,"l":1.99,"n":89,"o":2.005,"t":"2026-10-19T15:45:00Z","v":22454,"vw":2.001086},{"c":1.995,"h":2,"l":1.99,"n":24,"o":1.995,"t":"2026-10-19T16:00:00Z","v":6801,"vw":1.994846},{"c":1.9982,"h":2,"l":1.995,"n":49,"o":1.995,"t":"2026-10-19T16:15:00Z","v":9811,"vw":1.996792},{"c":2,"h":2.01,"l":1.99,"n":172,"o":1.995,"t":"2026-10-19T16:30:00Z","v":50574,"vw":1.997419},{"c":2.005,"h":2.005,"l":2,"n":24,"o":2.005,"t":"2026-10-19T16:45:00Z","v":4442,"vw":2.00488},{"c":1.9812,"h":2.01,"l":1.98,"n":153,"o":2.0013,"t":"2026-10-19T17:00:00Z","v":68532,"vw":1.992111},{"c":1.995,"h":1.995,"l":1.98,"n":85,"o":1.9801,"t":"2026-10-19T17:15:00Z","v":36596,"vw":1.986588},{"c":1.9888,"h":1.99,"l":1.98,"n":80,"o":1.99,"t":"2026-10-19T17:30:00Z","v":14565,"vw":1.986509},{"c":1.98,"h":1.985,"l":1.98,"n":19,"o":1.985,"t":"2026-10-19T17:45:00Z","v":4778,"vw":1.98462},{"c":1.975,"h":1.985,"l":1.97,"n":79,"o":1.98,"t":"2026-10-19T18:00:00Z","v":15192,"vw":1.978531},{"c":1.955,"h":1.97,"l":1.95,"n":85,"o":1.97,"t":"2026-10-19T18:15:00Z","v":15084,"vw":1.963758},{"c":1.975,"h":1.98,"l":1.955,"n":148,"o":1.955,"t":"2026-10-19T18:30:00Z","v":43896,"vw":1.964722},{"c":1.975,"h":1.9799,"l":1.975,"n":40,"o":1.975,"t":"2026-10-19T18:45:00Z","v":4840,"vw":1.97614},{"c":1.975,"h":1.98,"l":1.975,"n":72,"o":1.975,"t":"2026-10-19T19:00:00Z","v":27246,"vw":1.976255},{"c":1.975,"h":1.98,"l":1.97,"n":48,"o":1.975,"t":"2026-10-19T19:15:00Z","v":11655,"vw":1.977147},{"c":1.975,"h":1.9754,"l":1.97,"n":53,"o":1.975,"t":"2026-10-19T19:30:00Z","v":5225,"vw":1.974932},{"c":1.97,"h":1.9993,"l":1.96,"n":628,"o":1.975,"t":"2026-10-19T19:45:00Z","v":135807,"vw":1.981856},{"c":1.96,"h":1.96,"l":1.96,"n":8,"o":1.96,"t":"2026-10-19T20:00:00Z","v":30349,"vw":1.96},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-20T11:45:00Z","v":444,"vw":1.99},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T12:30:00Z","v":700,"vw":1.97},{"c":1.975,"h":1.99,"l":1.97,"n":67,"o":1.99,"t":"2026-10-20T13:30:00Z","v":6698,"vw":1.978224},{"c":2.015,"h":2.02,"l":1.98,"n":462,"o":1.98,"t":"2026-10-20T13:45:00Z","v":90247,"vw":2.006278},{"c":2.015,"h":2.015,"l":2.01,"n":40,"o":2.015,"t":"2026-10-20T14:00:00Z","v":2118,"vw":2.011753},{"c":2.04,"h":2.04,"l":2.015,"n":163,"o":2.015,"t":"2026-10-20T14:15:00Z","v":13608,"vw":2.024847},{"c":2.06,"h":2.06,"l":2.045,"n":104,"o":2.045,"t":"2026-10-20T14:30:00Z","v":16124,"vw":2.052842},{"c":2.065,"h":2.0689,"l":2.065,"n":35,"o":2.0689,"t":"2026-10-20T14:45:00Z","v":900,"vw":2.067786},{"c":2.06,"h":2.065,"l":2.055,"n":78,"o":2.065,"t":"2026-10-20T15:00:00Z","v":9406,"vw":2.059552},{"c":2.095,"h":2.1,"l":2.055,"n":183,"o":2.055,"t":"2026-10-20T15:15:00Z","v":81143,"vw":2.08375},{"c":2.115,"h":2.115,"l":2.09,"n":74,"o":2.0921,"t":"2026-10-20T15:30:00Z","v":52900,"vw":2.107791},{"c":2.105,"h":2.115,"l":2.105,"n":57,"o":2.115,"t":"2026-10-20T15:45:00Z","v":6192,"vw":2.110247},{"c":2.105,"h":2.105,"l":2.09,"n":122,"o":2.1,"t":"2026-10-20T16:00:00Z","v":14099,"vw":2.099438},{"c":2.095,"h":2.1,"l":2.095,"n":19,"o":2.1,"t":"2026-10-20T16:15:00Z","v":1628,"vw":2.099667},{"c":2.11,"h":2.11,"l":2.09,"n":252,"o":2.095,"t":"2026-10-20T16:30:00Z","v":92823,"vw":2.093865},{"c":2.115,"h":2.135,"l":2.085,"n":537,"o":2.105,"t":"2026-10-20T17:00:00Z","v":184095,"vw":2.115411},{"c":2.095,"h":2.115,"l":2.095,"n":59,"o":2.11,"t":"2026-10-20T17:15:00Z","v":12934,"vw":2.106223},{"c":2.075,"h":2.09,"l":2.075,"n":40,"o":2.09,"t":"2026-10-20T17:30:00Z","v":4912,"vw":2.082889},{"c":2.075,"h":2.08,"l":2.07,"n":44,"o":2.075,"t":"2026-10-20T17:45:00Z","v":3939,"vw":2.074451},{"c":2.07,"h":2.08,"l":2.065,"n":119,"o":2.07,"t":"2026-10-20T18:00:00Z","v":10856,"vw":2.069532},{"c":2.065,"h":2.075,"l":2.06,"n":61,"o":2.075,"t":"2026-10-20T18:15:00Z","v":4912,"vw":2.068488},{"c":2.055,"h":2.06,"l":2.055,"n":68,"o":2.06,"t":"2026-10-20T18:30:00Z","v":6204,"vw":2.057306},{"c":2.065,"h":2.065,"l":2.055,"n":244,"o":2.06,"t":"2026-10-20T18:45:00Z","v":16020,"vw":2.058846},{"c":2.055,"h":2.065,"l":2.055,"n":57,"o":2.065,"t":"2026-10-20T19:00:00Z","v":5862,"vw":2.058376},{"c":2.0599,"h":2.0599,"l":2.055,"n":33,"o":2.055,"t":"2026-10-20T19:15:00Z","v":1230,"vw":2.05658},{"c":2.055,"h":2.055,"l":2.04,"n":159,"o":2.055,"t":"2026-10-20T19:30:00Z","v":25157,"vw":2.048529},{"c":2.04,"h":2.055,"l":2.04,"n":387,"o":2.055,"t":"2026-10-20T19:45:00Z","v":50621,"vw":2.043645},{"c":2.04,"h":2.04,"l":2.04,"n":12,"o":2.04,"t":"2026-10-20T20:00:00Z","v":612783,"vw":2.04},{"c":2.0896,"h":2.0896,"l":2.07,"n":6,"o":2.07,"t":"2026-10-21T12:00:00Z","v":9950,"vw":2.079349},{"c":2.0895,"h":2.0895,"l":2.0895,"n":1,"o":2.0895,"t":"2026-10-21T12:45:00Z","v":5000,"vw":2.0895},{"c":2.06,"h":2.07,"l":2.06,"n":41,"o":2.06,"t":"2026-10-21T13:30:00Z","v":4075,"vw":2.060293},{"c":2.075,"h":2.075,"l":2.065,"n":107,"o":2.065,"t":"2026-10-21T13:45:00Z","v":8370,"vw":2.068425},{"c":2.0801,"h":2.085,"l":2.065,"n":285,"o":2.075,"t":"2026-10-21T14:00:00Z","v":29191,"vw":2.074927},{"c":2.085,"h":2.095,"l":2.0801,"n":73,"o":2.085,"t":"2026-10-21T14:15:00Z","v":12691,"vw":2.089681},{"c":2.095,"h":2.1,"l":2.09,"n":92,"o":2.09,"t":"2026-10-21T14:30:00Z","v":5104,"vw":2.091156},{"c":2.08,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-10-21T14:45:00Z","v":5168,"vw":2.088845},{"c":2.08,"h":2.085,"l":2.07,"n":123,"o":2.08,"t":"2026-10-21T15:00:00Z","v":21935,"vw":2.075919},{"c":2.11,"h":2.11,"l":2.08,"n":134,"o":2.08,"t":"2026-10-21T15:15:00Z","v":17127,"vw":2.094776},{"c":2.13,"h":2.135,"l":2.1,"n":381,"o":2.115,"t":"2026-10-21T15:30:00Z","v":64071,"vw":2.122745},{"c":2.15,"h":2.15,"l":2.134,"n":70,"o":2.134,"t":"2026-10-21T15:45:00Z","v":40414,"vw":2.140251},{"c":2.135,"h":2.14,"l":2.135,"n":31,"o":2.14,"t":"2026-10-21T16:00:00Z","v":4035,"vw":2.137701},{"c":2.1475,"h":2.15,"l":2.135,"n":93,"o":2.135,"t":"2026-10-21T16:15:00Z","v":15453,"vw":2.139367},{"c":2.15,"h":2.155,"l":2.145,"n":136,"o":2.15,"t":"2026-10-21T16:30:00Z","v":32532,"vw":2.14983},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.16},{"c":2.15,"h":2.155,"l":2.15,"n":18,"o":2.155,"t":"2026-10-21T17:00:00Z","v":1694,"vw":2.150343},{"c":2.15,"h":2.155,"l":2.15,"n":13,"o":2.15,"t":"2026-10-21T17:15:00Z","v":1092,"vw":2.150693},{"c":2.15,"h":2.16,"l":2.15,"n":49,"o":2.15,"t":"2026-10-21T17:30:00Z","v":13044,"vw":2.153521},{"c":2.15,"h":2.15,"l":2.145,"n":103,"o":2.15,"t":"2026-10-21T17:45:00Z","v":17259,"vw":2.148299},{"c":2.155,"h":2.1588,"l":2.15,"n":12,"o":2.15,"t":"2026-10-21T18:00:00Z","v":1522,"vw":2.152447},{"c":2.155,"h":2.16,"l":2.15,"n":15,"o":2.15,"t":"2026-10-21T18:15:00Z","v":1125,"vw":2.1525},{"c":2.155,"h":2.155,"l":2.1545,"n":22,"o":2.155,"t":"2026-10-21T18:30:00Z","v":2248,"vw":2.154974},{"c":2.145,"h":2.155,"l":2.145,"n":108,"o":2.15,"t":"2026-10-21T18:45:00Z","v":21484,"vw":2.149574},{"c":2.145,"h":2.15,"l":2.1344,"n":165,"o":2.145,"t":"2026-10-21T19:00:00Z","v":30810,"vw":2.143882},{"c":2.145,"h":2.15,"l":2.14,"n":45,"o":2.14,"t":"2026-10-21T19:15:00Z","v":3829,"vw":2.145442},{"c":2.155,"h":2.155,"l":2.145,"n":84,"o":2.145,"t":"2026-10-21T19:30:00Z","v":8451,"vw":2.151512},{"c":2.15,"h":2.16,"l":2.15,"n":361,"o":2.155,"t":"2026-10-21T19:45:00Z","v":33032,"vw":2.154315},{"c":2.16,"h":2.16,"l":2.16,"n":9,"o":2.16,"t":"2026-10-21T20:00:00Z","v":17528,"vw":2.16},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.1},{"c":2.165,"h":2.175,"l":2.135,"n":233,"o":2.15,"t":"2026-10-22T13:30:00Z","v":31132,"vw":2.157088},{"c":2.165,"h":2.175,"l":2.165,"n":147,"o":2.165,"t":"2026-10-22T13:45:00Z","v":40178,"vw":2.169244},{"c":2.15,"h":2.175,"l":2.15,"n":93,"o":2.17,"t":"2026-10-22T14:00:00Z","v":10728,"vw":2.166574},{"c":2.1399,"h":2.15,"l":2.13,"n":130,"o":2.15,"t":"2026-10-22T14:15:00Z","v":10042,"vw":2.144296},{"c":2.145,"h":2.15,"l":2.13,"n":255,"o":2.13,"t":"2026-10-22T14:30:00Z","v":30393,"vw":2.139343},{"c":2.145,"h":2.15,"l":2.14,"n":45,"o":2.145,"t":"2026-10-22T14:45:00Z","v":2135,"vw":2.144722},{"c":2.14,"h":2.15,"l":2.14,"n":38,"o":2.145,"t":"2026-10-22T15:00:00Z","v":1715,"vw":2.144696},{"c":2.145,"h":2.145,"l":2.14,"n":28,"o":2.144,"t":"2026-10-22T15:15:00Z","v":5060,"vw":2.140888},{"c":2.145,"h":2.145,"l":2.145,"n":40,"o":2.145,"t":"2026-10-22T15:30:00Z","v":2436,"vw":2.145},{"c":2.155,"h":2.155,"l":2.145,"n":111,"o":2.145,"t":"2026-10-22T15:45:00Z","v":11151,"vw":2.149346},{"c":2.165,"h":2.165,"l":2.15,"n":195,"o":2.155,"t":"2026-10-22T16:00:00Z","v":18799,"vw":2.152444},{"c":2.16,"h":2.16,"l":2.16,"n":28,"o":2.16,"t":"2026-10-22T16:15:00Z","v":564,"vw":2.16},{"c":2.145,"h":2.16,"l":2.14,"n":309,"o":2.16,"t":"2026-10-22T16:30:00Z","v":16464,"vw":2.152581},{"c":2.14,"h":2.15,"l":2.14,"n":165,"o":2.14,"t":"2026-10-22T16:45:00Z","v":33584,"vw":2.140918},{"c":2.14,"h":2.15,"l":2.14,"n":29,"o":2.145,"t":"2026-10-22T17:00:00Z","v":2676,"vw":2.144387},{"c":2.14,"h":2.14,"l":2.14,"n":39,"o":2.14,"t":"2026-10-22T17:15:00Z","v":828,"vw":2.14},{"c":2.125,"h":2.14,"l":2.12,"n":241,"o":2.14,"t":"2026-10-22T17:30:00Z","v":13042,"vw":2.132574},{"c":2.105,"h":2.1201,"l":2.105,"n":111,"o":2.12,"t":"2026-10-22T17:45:00Z","v":9959,"vw":2.116317},{"c":2.1,"h":2.1,"l":2.1,"n":61,"o":2.1,"t":"2026-10-22T18:00:00Z","v":1939,"vw":2.1},{"c":2.11,"h":2.115,"l":2.1,"n":185,"o":2.1,"t":"2026-10-22T18:15:00Z","v":23884,"vw":2.109041},{"c":2.11,"h":2.115,"l":2.1,"n":367,"o":2.11,"t":"2026-10-22T18:30:00Z","v":50514,"vw":2.102852},{"c":2.125,"h":2.125,"l":2.1101,"n":87,"o":2.115,"t":"2026-10-22T18:45:00Z","v":10414,"vw":2.120447},{"c":2.1675,"h":2.18,"l":2.125,"n":1437,"o":2.125,"t":"2026-10-22T19:00:00Z","v":98369,"vw":2.157677},{"c":2.18,"h":2.18,"l":2.17,"n":42,"o":2.17,"t":"2026-10-22T19:15:00Z","v":3609,"vw":2.172253},{"c":2.15,"h":2.175,"l":2.145,"n":186,"o":2.175,"t":"2026-10-22T19:30:00Z","v":54449,"vw":2.169278},{"c":2.14,"h":2.15,"l":2.13,"n":571,"o":2.145,"t":"2026-10-22T19:45:00Z","v":86752,"vw":2.138907},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-10-22T20:00:00Z","v":36020,"vw":2.15},{"c":2.105,"h":2.13,"l":2.105,"n":106,"o":2.12,"t":"2026-10-23T13:30:00Z","v":13503,"vw":2.116228},{"c":2.115,"h":2.115,"l":2.1,"n":43,"o":2.105,"t":"2026-10-23T13:45:00Z","v":23480,"vw":2.105725},{"c":2.125,"h":2.14,"l":2.115,"n":299,"o":2.115,"t":"2026-10-23T14:00:00Z","v":36002,"vw":2.127053},{"c":2.105,"h":2.12,"l":2.105,"n":52,"o":2.12,"t":"2026-10-23T14:15:00Z","v":7020,"vw":2.112163},{"c":2.125,"h":2.125,"l":2.11,"n":79,"o":2.11,"t":"2026-10-23T14:30:00Z","v":7115,"vw":2.115419},{"c":2.135,"h":2.135,"l":2.125,"n":48,"o":2.125,"t":"2026-10-23T14:45:00Z","v":5487,"vw":2.132083},{"c":2.135,"h":2.14,"l":2.135,"n":7,"o":2.14,"t":"2026-10-23T15:00:00Z","v":699,"vw":2.139167},{"c":2.125,"h":2.14,"l":2.125,"n":75,"o":2.135,"t":"2026-10-23T15:15:00Z","v":29704,"vw":2.126189},{"c":2.13,"h":2.13,"l":2.125,"n":24,"o":2.125,"t":"2026-10-23T15:30:00Z","v":2087,"vw":2.126596},{"c":2.135,"h":2.135,"l":2.12,"n":139,"o":2.125,"t":"2026-10-23T15:45:00Z","v":17938,"vw":2.125195},{"c":2.145,"h":2.15,"l":2.135,"n":72,"o":2.14,"t":"2026-10-23T16:00:00Z","v":7210,"vw":2.143018},{"c":2.145,"h":2.15,"l":2.1424,"n":34,"o":2.1424,"t":"2026-10-23T16:15:00Z","v":4480,"vw":2.144163},{"c":2.15,"h":2.155,"l":2.15,"n":37,"o":2.15,"t":"2026-10-23T16:30:00Z","v":6818,"vw":2.151781},{"c":2.165,"h":2.165,"l":2.15,"n":276,"o":2.155,"t":"2026-10-23T16:45:00Z","v":25488,"vw":2.155824},{"c":2.165,"h":2.17,"l":2.165,"n":28,"o":2.17,"t":"2026-10-23T17:00:00Z","v":983,"vw":2.165877},{"c":2.165,"h":2.17,"l":2.165,"n":17,"o":2.17,"t":"2026-10-23T17:15:00Z","v":1176,"vw":2.169484},{"c":2.165,"h":2.17,"l":2.165,"n":51,"o":2.17,"t":"2026-10-23T17:30:00Z","v":3002,"vw":2.169351},{"c":2.165,"h":2.17,"l":2.16,"n":31,"o":2.165,"t":"2026-10-23T17:45:00Z","v":1853,"vw":2.162888},{"c":2.17,"h":2.17,"l":2.165,"n":37,"o":2.165,"t":"2026-10-23T18:00:00Z","v":7601,"vw":2.165209},{"c":2.165,"h":2.17,"l":2.165,"n":44,"o":2.165,"t":"2026-10-23T18:15:00Z","v":2221,"vw":2.165612},{"c":2.17,"h":2.17,"l":2.165,"n":32,"o":2.17,"t":"2026-10-23T18:30:00Z","v":2151,"vw":2.167409},{"c":2.185,"h":2.19,"l":2.165,"n":167,"o":2.165,"t":"2026-10-23T18:45:00Z","v":45320,"vw":2.179021},{"c":2.18,"h":2.19,"l":2.1742,"n":92,"o":2.19,"t":"2026-10-23T19:00:00Z","v":8179,"vw":2.180493},{"c":2.19,"h":2.19,"l":2.175,"n":141,"o":2.18,"t":"2026-10-23T19:15:00Z","v":20472,"vw":2.181346},{"c":2.185,"h":2.19,"l":2.185,"n":110,"o":2.185,"t":"2026-10-23T19:30:00Z","v":7561,"vw":2.188498},{"c":2.19,"h":2.19,"l":2.18,"n":459,"o":2.19,"t":"2026-10-23T19:45:00Z","v":48790,"vw":2.187771},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-23T20:00:00Z","v":37368,"vw":2.19},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-26T13:15:00Z","v":100,"vw":2.16},{"c":2.23,"h":2.23,"l":2.17,"n":146,"o":2.17,"t":"2026-10-26T13:30:00Z","v":64302,"vw":2.198625},{"c":2.22,"h":2.24,"l":2.22,"n":63,"o":2.22,"t":"2026-10-26T13:45:00Z","v":17543,"vw":2.233335},{"c":2.235,"h":2.235,"l":2.225,"n":27,"o":2.225,"t":"2026-10-26T14:00:00Z","v":7549,"vw":2.226535},{"c":2.2342,"h":2.235,"l":2.23,"n":29,"o":2.235,"t":"2026-10-26T14:15:00Z","v":3966,"vw":2.233188},{"c":2.23,"h":2.245,"l":2.23,"n":89,"o":2.235,"t":"2026-10-26T14:30:00Z","v":9335,"vw":2.238332},{"c":2.23,"h":2.235,"l":2.23,"n":38,"o":2.23,"t":"2026-10-26T14:45:00Z","v":5181,"vw":2.23113},{"c":2.2342,"h":2.24,"l":2.23,"n":33,"o":2.23,"t":"2026-10-26T15:00:00Z","v":2269,"vw":2.232264},{"c":2.235,"h":2.235,"l":2.23,"n":27,"o":2.23,"t":"2026-10-26T15:15:00Z","v":1751,"vw":2.233084},{"c":2.23,"h":2.235,"l":2.225,"n":52,"o":2.23,"t":"2026-10-26T15:30:00Z","v":3444,"vw":2.230603},{"c":2.21,"h":2.23,"l":2.21,"n":51,"o":2.22,"t":"2026-10-26T15:45:00Z","v":5252,"vw":2.220436},{"c":2.215,"h":2.215,"l":2.2,"n":203,"o":2.21,"t":"2026-10-26T16:00:00Z","v":44387,"vw":2.209384},{"c":2.21,"h":2.215,"l":2.21,"n":6,"o":2.215,"t":"2026-10-26T16:15:00Z","v":403,"vw":2.211689},{"c":2.21,"h":2.22,"l":2.21,"n":33,"o":2.21,"t":"2026-10-26T16:30:00Z","v":2118,"vw":2.21342},{"c":2.215,"h":2.22,"l":2.215,"n":22,"o":2.215,"t":"2026-10-26T16:45:00Z","v":2426,"vw":2.215451},{"c":2.215,"h":2.22,"l":2.21,"n":34,"o":2.215,"t":"2026-10-26T17:00:00Z","v":2436,"vw":2.215566},{"c":2.215,"h":2.215,"l":2.205,"n":106,"o":2.215,"t":"2026-10-26T17:15:00Z","v":9682,"vw":2.209427},{"c":2.205,"h":2.215,"l":2.205,"n":59,"o":2.215,"t":"2026-10-26T17:30:00Z","v":4517,"vw":2.208634},{"c":2.21,"h":2.21,"l":2.2,"n":70,"o":2.205,"t":"2026-10-26T17:45:00Z","v":6784,"vw":2.207176},{"c":2.215,"h":2.215,"l":2.215,"n":24,"o":2.215,"t":"2026-10-26T18:00:00Z","v":2262,"vw":2.215},{"c":2.225,"h":2.225,"l":2.215,"n":58,"o":2.215,"t":"2026-10-26T18:15:00Z","v":8292,"vw":2.220304},{"c":2.2261,"h":2.23,"l":2.225,"n":52,"o":2.225,"t":"2026-10-26T18:30:00Z","v":4446,"vw":2.225667},{"c":2.22,"h":2.23,"l":2.2,"n":281,"o":2.225,"t":"2026-10-26T18:45:00Z","v":75303,"vw":2.218568},{"c":2.225,"h":2.225,"l":2.215,"n":67,"o":2.225,"t":"2026-10-26T19:00:00Z","v":9180,"vw":2.219132},{"c":2.255,"h":2.255,"l":2.22,"n":317,"o":2.225,"t":"2026-10-26T19:15:00Z","v":104161,"vw":2.237149},{"c":2.255,"h":2.26,"l":2.255,"n":38,"o":2.255,"t":"2026-10-26T19:30:00Z","v":2881,"vw":2.255644},{"c":2.255,"h":2.26,"l":2.225,"n":668,"o":2.255,"t":"2026-10-26T19:45:00Z","v":171418,"vw":2.244612},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-10-26T20:00:00Z","v":31657,"vw":2.25},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-26T20:45:00Z","v":1999,"vw":2.35},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-26T22:30:00Z","v":225,"vw":2.27},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-27T12:30:00Z","v":201,"vw":2.23},{"c":2.23,"h":2.23,"l":2.2,"n":16,"o":2.2,"t":"2026-10-27T13:15:00Z","v":561,"vw":2.218743},{"c":2.26,"h":2.27,"l":2.23,"n":223,"o":2.25,"t":"2026-10-27T13:30:00Z","v":84112,"vw":2.249779},{"c":2.26,"h":2.26,"l":2.255,"n":24,"o":2.255,"t":"2026-10-27T13:45:00Z","v":2757,"vw":2.258347},{"c":2.265,"h":2.27,"l":2.26,"n":134,"o":2.265,"t":"2026-10-27T14:00:00Z","v":33282,"vw":2.261834},{"c":2.28,"h":2.28,"l":2.26,"n":154,"o":2.261,"t":"2026-10-27T14:15:00Z","v":13731,"vw":2.265987},{"c":2.3014,"h":2.315,"l":2.275,"n":439,"o":2.275,"t":"2026-10-27T14:30:00Z","v":86853,"vw":2.299023},{"c":2.305,"h":2.305,"l":2.3,"n":10,"o":2.305,"t":"2026-10-27T14:45:00Z","v":797,"vw":2.304205},{"c":2.305,"h":2.305,"l":2.3,"n":34,"o":2.3,"t":"2026-10-27T15:00:00Z","v":3538,"vw":2.303006},{"c":2.305,"h":2.31,"l":2.3,"n":100,"o":2.305,"t":"2026-10-27T15:15:00Z","v":54248,"vw":2.304931},{"c":2.325,"h":2.325,"l":2.305,"n":188,"o":2.305,"t":"2026-10-27T15:30:00Z","v":23075,"vw":2.315436},{"c":2.35,"h":2.35,"l":2.315,"n":294,"o":2.325,"t":"2026-10-27T15:45:00Z","v":44516,"vw":2.336838},{"c":2.355,"h":2.358,"l":2.35,"n":78,"o":2.355,"t":"2026-10-27T16:00:00Z","v":29954,"vw":2.353593},{"c":2.355,"h":2.355,"l":2.355,"n":16,"o":2.355,"t":"2026-10-27T16:15:00Z","v":5610,"vw":2.355},{"c":2.35,"h":2.365,"l":2.35,"n":90,"o":2.355,"t":"2026-10-27T16:30:00Z","v":11400,"vw":2.358318},{"c":2.352,"h":2.355,"l":2.35,"n":16,"o":2.355,"t":"2026-10-27T16:45:00Z","v":955,"vw":2.353996},{"c":2.365,"h":2.365,"l":2.355,"n":28,"o":2.355,"t":"2026-10-27T17:00:00Z","v":2650,"vw":2.359874},{"c":2.415,"h":2.415,"l":2.37,"n":162,"o":2.37,"t":"2026-10-27T17:15:00Z","v":45193,"vw":2.393847},{"c":2.415,"h":2.42,"l":2.415,"n":134,"o":2.42,"t":"2026-10-27T17:30:00Z","v":15128,"vw":2.419361},{"c":2.415,"h":2.415,"l":2.415,"n":34,"o":2.415,"t":"2026-10-27T17:45:00Z","v":1542,"vw":2.415},{"c":2.445,"h":2.445,"l":2.42,"n":205,"o":2.42,"t":"2026-10-27T18:00:00Z","v":22728,"vw":2.431629},{"c":2.45,"h":2.45,"l":2.43,"n":356,"o":2.445,"t":"2026-10-27T18:15:00Z","v":52269,"vw":2.437139},{"c":2.465,"h":2.47,"l":2.455,"n":103,"o":2.455,"t":"2026-10-27T18:30:00Z","v":5279,"vw":2.462476},{"c":2.4714,"h":2.475,"l":2.47,"n":83,"o":2.47,"t":"2026-10-27T18:45:00Z","v":4447,"vw":2.471538},{"c":2.48,"h":2.49,"l":2.475,"n":165,"o":2.475,"t":"2026-10-27T19:00:00Z","v":10228,"vw":2.480843},{"c":2.495,"h":2.5,"l":2.475,"n":147,"o":2.475,"t":"2026-10-27T19:15:00Z","v":7838,"vw":2.480441},{"c":2.51,"h":2.51,"l":2.5,"n":257,"o":2.5,"t":"2026-10-27T19:30:00Z","v":14948,"vw":2.504086},{"c":2.505,"h":2.51,"l":2.49,"n":661,"o":2.505,"t":"2026-10-27T19:45:00Z","v":81344,"vw":2.500323},{"c":2.5,"h":2.5,"l":2.5,"n":13,"o":2.5,"t":"2026-10-27T20:00:00Z","v":76890,"vw":2.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0678785217119137,"strike":5.357321014265947,"iv":1.9659312610163386,"gamma":0.12754229819141316,"theta":-0.005231671919970697,"vega":0.0010090533328983903,"rho":0.00011507888217595913,"breakevenPct":117.00798143911447},{"delta":0.15,"premium":0.13032182509988002,"strike":5.877681875832334,"iv":2.504320834175224,"gamma":0.12878891825651365,"theta":-0.00880087517405272,"vega":0.0013023027503212504,"rho":0.00015512959697408122,"breakevenPct":140.32014803728856},{"delta":0.2,"premium":0.19276512848784638,"strike":6.39804273739872,"iv":3.0427104073341096,"gamma":0.1300355383216141,"theta":-0.012370078428134744,"vega":0.0015955521677441108,"rho":0.00019518031177220336,"breakevenPct":163.63231463546268},{"delta":0.25,"premium":0.2552084318758127,"strike":6.9184035989651065,"iv":3.5810999804929944,"gamma":0.13128215838671456,"theta":-0.015939281682216765,"vega":0.001888801585166971,"rho":0.00023523102657032547,"breakevenPct":186.94448123363674},{"delta":0.3,"premium":0.3176517352637791,"strike":7.438764460531493,"iv":4.11948955365188,"gamma":0.13252877845181504,"theta":-0.01950848493629879,"vega":0.002182051002589831,"rho":0.0002752817413684476,"breakevenPct":210.25664783181085},{"delta":0.35,"premium":0.2968493670071959,"strike":6.56164556690653,"iv":3.525761649690742,"gamma":0.2806711483337996,"theta":-0.01690341434375084,"vega":0.0022712489821049456,"rho":0.0003669790737834364,"breakevenPct":174.33979735654904},{"delta":0.4,"premium":0.2649441617555198,"strike":5.4981387251839955,"iv":2.7810383178660283,"gamma":0.44840564274632844,"theta":-0.013474854016206118,"vega":0.0023332317345824594,"rho":0.0004655647400351252,"breakevenPct":130.52331547758058},{"delta":0.45,"premium":0.23303895650384382,"strike":4.434631883461461,"iv":2.0363149860413152,"gamma":0.6161401371588572,"theta":-0.010046293688661402,"vega":0.0023952144870599728,"rho":0.0005641504062868139,"breakevenPct":86.70683359861218},{"delta":0.5,"premium":0.2011337512521678,"strike":3.3711250417389262,"iv":1.2915916542166026,"gamma":0.7838746315713858,"theta":-0.006617733361116684,"vega":0.002457197239537486,"rho":0.0006627360725385027,"breakevenPct":42.890351719643775}],"put":[{"delta":0.4,"premium":0.5554708516916267,"strike":2.5543831879329675,"iv":2.071583495205293,"gamma":0.2983356008700793,"theta":-0.010643553334366873,"vega":0.002438318372079738,"rho":-0.0009995938179414427,"breakevenPct":20.043506550346375},{"delta":0.45,"premium":1.4702550945752186,"strike":3.4512304848776654,"iv":2.8891465522212,"gamma":0.2425298906293782,"theta":-0.015030763002357662,"vega":0.002464896657231973,"rho":-0.001664916151425935,"breakevenPct":20.76098438790213},{"delta":0.5,"premium":2.385039337458811,"strike":4.348077781822363,"iv":3.706709609237107,"gamma":0.18672418038867705,"theta":-0.01941797267034845,"vega":0.002491474942384208,"rho":-0.002330238484910427,"breakevenPct":21.478462225457886},{"delta":0.55,"premium":3.2075058114801904,"strike":5.178983876682035,"iv":4.274825966055656,"gamma":0.14526385599692931,"theta":-0.022194998248367664,"vega":0.002481448824946485,"rho":-0.0029365993947320524,"breakevenPct":21.140877391926228},{"delta":0.6,"premium":3.784248144238342,"strike":5.834372891179934,"iv":4.1789848101181715,"gamma":0.14198694593882827,"theta":-0.020686163068914395,"vega":0.0023739920015490535,"rho":-0.003386021446782542,"breakevenPct":17.99501012233631},{"delta":0.65,"premium":4.360990476996495,"strike":6.4897619056778355,"iv":4.083143654180686,"gamma":0.1387100358807272,"theta":-0.019177327889461124,"vega":0.002266535178151622,"rho":-0.0038354434988330326,"breakevenPct":14.849142852746388},{"delta":0.7,"premium":4.937732809754647,"strike":7.145150920175735,"iv":3.987302498243202,"gamma":0.13543312582262615,"theta":-0.017668492710007856,"vega":0.00215907835475419,"rho":-0.0042848655508835225,"breakevenPct":11.703275583156472}]},"raw":{"call":[{"delta":0.1,"premium":0.0678785217119137,"strike":5.357321014265947,"iv":1.9659312610163386,"gamma":0.12754229819141316,"theta":-0.005231671919970697,"vega":0.0010090533328983903,"rho":0.00011507888217595913,"breakevenPct":117.00798143911447},{"delta":0.15,"premium":0.13032182509988002,"strike":5.877681875832334,"iv":2.504320834175224,"gamma":0.12878891825651365,"theta":-0.00880087517405272,"vega":0.0013023027503212504,"rho":0.00015512959697408122,"breakevenPct":140.32014803728856},{"delta":0.2,"premium":0.19276512848784638,"strike":6.39804273739872,"iv":3.0427104073341096,"gamma":0.1300355383216141,"theta":-0.012370078428134744,"vega":0.0015955521677441108,"rho":0.00019518031177220336,"breakevenPct":163.63231463546268},{"delta":0.25,"premium":0.2552084318758127,"strike":6.9184035989651065,"iv":3.5810999804929944,"gamma":0.13128215838671456,"theta":-0.015939281682216765,"vega":0.001888801585166971,"rho":0.00023523102657032547,"breakevenPct":186.94448123363674},{"delta":0.3,"premium":0.3176517352637791,"strike":7.438764460531493,"iv":4.11948955365188,"gamma":0.13252877845181504,"theta":-0.01950848493629879,"vega":0.002182051002589831,"rho":0.0002752817413684476,"breakevenPct":210.25664783181085},{"delta":0.35,"premium":0.2968493670071959,"strike":6.56164556690653,"iv":3.525761649690742,"gamma":0.2806711483337996,"theta":-0.01690341434375084,"vega":0.0022712489821049456,"rho":0.0003669790737834364,"breakevenPct":174.33979735654904},{"delta":0.4,"premium":0.2649441617555198,"strike":5.4981387251839955,"iv":2.7810383178660283,"gamma":0.44840564274632844,"theta":-0.013474854016206118,"vega":0.0023332317345824594,"rho":0.0004655647400351252,"breakevenPct":130.52331547758058},{"delta":0.45,"premium":0.23303895650384382,"strike":4.434631883461461,"iv":2.0363149860413152,"gamma":0.6161401371588572,"theta":-0.010046293688661402,"vega":0.0023952144870599728,"rho":0.0005641504062868139,"breakevenPct":86.70683359861218},{"delta":0.5,"premium":0.2011337512521678,"strike":3.3711250417389262,"iv":1.2915916542166026,"gamma":0.7838746315713858,"theta":-0.006617733361116684,"vega":0.002457197239537486,"rho":0.0006627360725385027,"breakevenPct":42.890351719643775}],"put":[{"delta":0.4,"premium":0.5554708516916267,"strike":2.5543831879329675,"iv":2.071583495205293,"gamma":0.2983356008700793,"theta":-0.010643553334366873,"vega":0.002438318372079738,"rho":-0.0009995938179414427,"breakevenPct":20.043506550346375},{"delta":0.45,"premium":1.4702550945752186,"strike":3.4512304848776654,"iv":2.8891465522212,"gamma":0.2425298906293782,"theta":-0.015030763002357662,"vega":0.002464896657231973,"rho":-0.001664916151425935,"breakevenPct":20.76098438790213},{"delta":0.5,"premium":2.385039337458811,"strike":4.348077781822363,"iv":3.706709609237107,"gamma":0.18672418038867705,"theta":-0.01941797267034845,"vega":0.002491474942384208,"rho":-0.002330238484910427,"breakevenPct":21.478462225457886},{"delta":0.55,"premium":3.2075058114801904,"strike":5.178983876682035,"iv":4.274825966055656,"gamma":0.14526385599692931,"theta":-0.022194998248367664,"vega":0.002481448824946485,"rho":-0.0029365993947320524,"breakevenPct":21.140877391926228},{"delta":0.6,"premium":3.784248144238342,"strike":5.834372891179934,"iv":4.1789848101181715,"gamma":0.14198694593882827,"theta":-0.020686163068914395,"vega":0.0023739920015490535,"rho":-0.003386021446782542,"breakevenPct":17.99501012233631},{"delta":0.65,"premium":4.360990476996495,"strike":6.4897619056778355,"iv":4.083143654180686,"gamma":0.1387100358807272,"theta":-0.019177327889461124,"vega":0.002266535178151622,"rho":-0.0038354434988330326,"breakevenPct":14.849142852746388},{"delta":0.7,"premium":4.937732809754647,"strike":7.145150920175735,"iv":3.987302498243202,"gamma":0.13543312582262615,"theta":-0.017668492710007856,"vega":0.00215907835475419,"rho":-0.0042848655508835225,"breakevenPct":11.703275583156472}]}},"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"}}