{"symbol":"OVID","url":"https://intraalpha.com/companies/OVID","capturedAt":"2026-10-23T03:15:26.149Z","state":"ready","quote":{"symbol":"OVID","last_price":2.34,"prev_close":2.47,"regular_close":2.37,"change":-0.13,"change_pct":-5.2632,"regular_change":-0.1,"regular_change_pct":-4.0486,"extended_change":-0.03,"extended_change_pct":-1.2658,"bid":2.23,"ask":2.51,"bid_size":300,"ask_size":11400,"volume":1177633,"vwap":2.394381,"open":2.45,"high":2.5,"low":2.34,"close":2.37,"trade_count":7423,"last_trade_at":"2026-10-22T20:37:21.389192117Z","last_quote_at":"2026-10-22T23:55:48.288411986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OVID","fetched_at":"2026-10-23T03:15:25.779282+00:00","name":"Ovid Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ovid Therapeutics Inc., a biopharmaceutical company, develops impactful medications for patients and families with neurological disorders in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":482386000,"ebitda":-57974000,"pe_ratio":null,"peg_ratio":0,"book_value":1.136,"dividend_per_share":null,"dividend_yield":null,"eps":-0.22,"revenue_ttm":1583000,"gross_profit_ttm":1583000,"profit_margin":0,"operating_margin_ttm":-21.01,"return_on_assets_ttm":-0.235,"return_on_equity_ttm":-0.26,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.883,"analyst_target_price":6,"analyst_number":0,"beta":0.23,"fifty_two_week_high":3.105,"fifty_two_week_low":1.18,"fifty_day_ma":2.602,"two_hundred_day_ma":2.34,"shares_outstanding":195298000,"forward_pe":1.792,"price_to_sales":304.73,"price_to_book":2.4,"ev_to_revenue":252.17,"ev_to_ebitda":-0.691},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:25.779282+00:00"},"optionObservedAt":"2026-10-22T19:55:02.622Z","bars":[{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-16T08:00:00Z","v":282,"vw":2.26},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T11:40:00Z","v":500,"vw":2.3},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-16T13:00:00Z","v":150,"vw":2.33},{"c":2.27,"h":2.3,"l":2.245,"n":54,"o":2.26,"t":"2026-10-16T13:30:00Z","v":23447,"vw":2.260238},{"c":2.23,"h":2.27,"l":2.22,"n":60,"o":2.27,"t":"2026-10-16T13:35:00Z","v":6622,"vw":2.247271},{"c":2.225,"h":2.235,"l":2.225,"n":27,"o":2.235,"t":"2026-10-16T13:40:00Z","v":2390,"vw":2.232084},{"c":2.195,"h":2.23,"l":2.185,"n":125,"o":2.225,"t":"2026-10-16T13:45:00Z","v":19683,"vw":2.208103},{"c":2.2,"h":2.2,"l":2.185,"n":130,"o":2.19,"t":"2026-10-16T13:50:00Z","v":22108,"vw":2.190711},{"c":2.205,"h":2.21,"l":2.19,"n":87,"o":2.2,"t":"2026-10-16T13:55:00Z","v":8386,"vw":2.20228},{"c":2.21,"h":2.21,"l":2.205,"n":78,"o":2.2099,"t":"2026-10-16T14:00:00Z","v":4554,"vw":2.209838},{"c":2.21,"h":2.22,"l":2.21,"n":137,"o":2.215,"t":"2026-10-16T14:05:00Z","v":6203,"vw":2.213177},{"c":2.215,"h":2.215,"l":2.205,"n":116,"o":2.21,"t":"2026-10-16T14:10:00Z","v":8256,"vw":2.210783},{"c":2.215,"h":2.22,"l":2.215,"n":56,"o":2.215,"t":"2026-10-16T14:15:00Z","v":2440,"vw":2.217426},{"c":2.215,"h":2.215,"l":2.21,"n":90,"o":2.21,"t":"2026-10-16T14:20:00Z","v":4315,"vw":2.213399},{"c":2.215,"h":2.215,"l":2.21,"n":74,"o":2.215,"t":"2026-10-16T14:25:00Z","v":3242,"vw":2.213981},{"c":2.22,"h":2.22,"l":2.205,"n":154,"o":2.21,"t":"2026-10-16T14:30:00Z","v":9233,"vw":2.210766},{"c":2.22,"h":2.229,"l":2.22,"n":59,"o":2.22,"t":"2026-10-16T14:35:00Z","v":1541,"vw":2.220854},{"c":2.215,"h":2.225,"l":2.21,"n":91,"o":2.225,"t":"2026-10-16T14:40:00Z","v":10709,"vw":2.216668},{"c":2.21,"h":2.21,"l":2.205,"n":119,"o":2.21,"t":"2026-10-16T14:45:00Z","v":12146,"vw":2.20875},{"c":2.205,"h":2.205,"l":2.205,"n":39,"o":2.205,"t":"2026-10-16T14:50:00Z","v":1234,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":68,"o":2.205,"t":"2026-10-16T14:55:00Z","v":6590,"vw":2.205},{"c":2.195,"h":2.205,"l":2.195,"n":144,"o":2.205,"t":"2026-10-16T15:00:00Z","v":9479,"vw":2.197698},{"c":2.195,"h":2.2,"l":2.19,"n":68,"o":2.195,"t":"2026-10-16T15:05:00Z","v":2997,"vw":2.194019},{"c":2.185,"h":2.195,"l":2.1801,"n":151,"o":2.19,"t":"2026-10-16T15:10:00Z","v":23835,"vw":2.185199},{"c":2.17,"h":2.185,"l":2.17,"n":104,"o":2.185,"t":"2026-10-16T15:15:00Z","v":10362,"vw":2.176561},{"c":2.165,"h":2.18,"l":2.16,"n":98,"o":2.17,"t":"2026-10-16T15:20:00Z","v":14887,"vw":2.164377},{"c":2.175,"h":2.175,"l":2.16,"n":123,"o":2.16,"t":"2026-10-16T15:25:00Z","v":11626,"vw":2.167754},{"c":2.18,"h":2.185,"l":2.175,"n":44,"o":2.175,"t":"2026-10-16T15:30:00Z","v":3719,"vw":2.180571},{"c":2.18,"h":2.185,"l":2.18,"n":107,"o":2.185,"t":"2026-10-16T15:35:00Z","v":6445,"vw":2.184372},{"c":2.1801,"h":2.185,"l":2.175,"n":112,"o":2.18,"t":"2026-10-16T15:40:00Z","v":11627,"vw":2.179925},{"c":2.185,"h":2.185,"l":2.18,"n":74,"o":2.18,"t":"2026-10-16T15:45:00Z","v":5852,"vw":2.182351},{"c":2.175,"h":2.185,"l":2.17,"n":164,"o":2.18,"t":"2026-10-16T15:50:00Z","v":15453,"vw":2.17673},{"c":2.165,"h":2.17,"l":2.165,"n":41,"o":2.17,"t":"2026-10-16T15:55:00Z","v":3150,"vw":2.169813},{"c":2.165,"h":2.165,"l":2.165,"n":46,"o":2.165,"t":"2026-10-16T16:00:00Z","v":2260,"vw":2.165},{"c":2.15,"h":2.165,"l":2.15,"n":80,"o":2.165,"t":"2026-10-16T16:05:00Z","v":4237,"vw":2.158445},{"c":2.145,"h":2.15,"l":2.145,"n":72,"o":2.15,"t":"2026-10-16T16:10:00Z","v":3163,"vw":2.149112},{"c":2.145,"h":2.15,"l":2.14,"n":55,"o":2.145,"t":"2026-10-16T16:15:00Z","v":3571,"vw":2.145769},{"c":2.14,"h":2.145,"l":2.14,"n":64,"o":2.145,"t":"2026-10-16T16:20:00Z","v":2404,"vw":2.142383},{"c":2.14,"h":2.1401,"l":2.14,"n":74,"o":2.14,"t":"2026-10-16T16:25:00Z","v":3206,"vw":2.140012},{"c":2.14,"h":2.15,"l":2.13,"n":98,"o":2.13,"t":"2026-10-16T16:30:00Z","v":28784,"vw":2.146469},{"c":2.13,"h":2.1402,"l":2.13,"n":97,"o":2.14,"t":"2026-10-16T16:35:00Z","v":6312,"vw":2.1379},{"c":2.13,"h":2.135,"l":2.13,"n":28,"o":2.135,"t":"2026-10-16T16:40:00Z","v":838,"vw":2.131202},{"c":2.13,"h":2.14,"l":2.13,"n":54,"o":2.13,"t":"2026-10-16T16:45:00Z","v":3807,"vw":2.135262},{"c":2.135,"h":2.135,"l":2.13,"n":112,"o":2.13,"t":"2026-10-16T16:50:00Z","v":15496,"vw":2.134725},{"c":2.13,"h":2.135,"l":2.13,"n":65,"o":2.1319,"t":"2026-10-16T16:55:00Z","v":1832,"vw":2.131207},{"c":2.135,"h":2.135,"l":2.13,"n":65,"o":2.135,"t":"2026-10-16T17:00:00Z","v":4271,"vw":2.133283},{"c":2.12,"h":2.13,"l":2.12,"n":141,"o":2.13,"t":"2026-10-16T17:05:00Z","v":12990,"vw":2.128381},{"c":2.11,"h":2.13,"l":2.11,"n":68,"o":2.13,"t":"2026-10-16T17:10:00Z","v":4626,"vw":2.120787},{"c":2.11,"h":2.12,"l":2.11,"n":52,"o":2.12,"t":"2026-10-16T17:15:00Z","v":2528,"vw":2.110598},{"c":2.115,"h":2.115,"l":2.11,"n":27,"o":2.11,"t":"2026-10-16T17:20:00Z","v":966,"vw":2.111734},{"c":2.11,"h":2.11,"l":2.11,"n":29,"o":2.11,"t":"2026-10-16T17:25:00Z","v":826,"vw":2.11},{"c":2.13,"h":2.13,"l":2.11,"n":144,"o":2.11,"t":"2026-10-16T17:30:00Z","v":22715,"vw":2.119943},{"c":2.11,"h":2.125,"l":2.11,"n":82,"o":2.125,"t":"2026-10-16T17:35:00Z","v":5526,"vw":2.119061},{"c":2.115,"h":2.12,"l":2.11,"n":62,"o":2.12,"t":"2026-10-16T17:40:00Z","v":7011,"vw":2.118205},{"c":2.12,"h":2.125,"l":2.115,"n":87,"o":2.12,"t":"2026-10-16T17:45:00Z","v":7998,"vw":2.120859},{"c":2.1199,"h":2.12,"l":2.115,"n":44,"o":2.12,"t":"2026-10-16T17:50:00Z","v":3683,"vw":2.118709},{"c":2.12,"h":2.13,"l":2.12,"n":79,"o":2.12,"t":"2026-10-16T17:55:00Z","v":5821,"vw":2.120867},{"c":2.12,"h":2.125,"l":2.11,"n":163,"o":2.12,"t":"2026-10-16T18:00:00Z","v":20712,"vw":2.119546},{"c":2.12,"h":2.12,"l":2.11,"n":34,"o":2.112,"t":"2026-10-16T18:05:00Z","v":3777,"vw":2.11632},{"c":2.12,"h":2.12,"l":2.11,"n":35,"o":2.12,"t":"2026-10-16T18:10:00Z","v":1369,"vw":2.113169},{"c":2.11,"h":2.115,"l":2.11,"n":45,"o":2.11,"t":"2026-10-16T18:15:00Z","v":1899,"vw":2.112371},{"c":2.11,"h":2.12,"l":2.11,"n":84,"o":2.11,"t":"2026-10-16T18:20:00Z","v":5804,"vw":2.112042},{"c":2.115,"h":2.115,"l":2.11,"n":62,"o":2.11,"t":"2026-10-16T18:25:00Z","v":6092,"vw":2.112267},{"c":2.12,"h":2.12,"l":2.11,"n":58,"o":2.11,"t":"2026-10-16T18:30:00Z","v":2880,"vw":2.116818},{"c":2.13,"h":2.13,"l":2.11,"n":143,"o":2.115,"t":"2026-10-16T18:35:00Z","v":18875,"vw":2.12088},{"c":2.13,"h":2.135,"l":2.125,"n":68,"o":2.125,"t":"2026-10-16T18:40:00Z","v":8543,"vw":2.13098},{"c":2.135,"h":2.135,"l":2.13,"n":64,"o":2.135,"t":"2026-10-16T18:45:00Z","v":4670,"vw":2.132492},{"c":2.12,"h":2.135,"l":2.12,"n":77,"o":2.135,"t":"2026-10-16T18:50:00Z","v":7889,"vw":2.129406},{"c":2.1898,"h":2.2,"l":2.12,"n":767,"o":2.12,"t":"2026-10-16T18:55:00Z","v":165240,"vw":2.164987},{"c":2.17,"h":2.195,"l":2.17,"n":123,"o":2.185,"t":"2026-10-16T19:00:00Z","v":21858,"vw":2.187195},{"c":2.165,"h":2.185,"l":2.165,"n":139,"o":2.175,"t":"2026-10-16T19:05:00Z","v":18439,"vw":2.176664},{"c":2.17,"h":2.175,"l":2.165,"n":97,"o":2.165,"t":"2026-10-16T19:10:00Z","v":10832,"vw":2.170615},{"c":2.17,"h":2.175,"l":2.16,"n":147,"o":2.175,"t":"2026-10-16T19:15:00Z","v":19883,"vw":2.169451},{"c":2.175,"h":2.18,"l":2.17,"n":85,"o":2.17,"t":"2026-10-16T19:20:00Z","v":8417,"vw":2.173741},{"c":2.175,"h":2.175,"l":2.165,"n":211,"o":2.175,"t":"2026-10-16T19:25:00Z","v":30749,"vw":2.170119},{"c":2.17,"h":2.175,"l":2.165,"n":134,"o":2.1701,"t":"2026-10-16T19:30:00Z","v":13883,"vw":2.169811},{"c":2.16,"h":2.17,"l":2.16,"n":106,"o":2.17,"t":"2026-10-16T19:35:00Z","v":9632,"vw":2.165509},{"c":2.16,"h":2.17,"l":2.155,"n":227,"o":2.17,"t":"2026-10-16T19:40:00Z","v":30635,"vw":2.161027},{"c":2.165,"h":2.165,"l":2.155,"n":310,"o":2.16,"t":"2026-10-16T19:45:00Z","v":32129,"vw":2.159796},{"c":2.15,"h":2.165,"l":2.15,"n":295,"o":2.16,"t":"2026-10-16T19:50:00Z","v":55358,"vw":2.153658},{"c":2.165,"h":2.17,"l":2.15,"n":1059,"o":2.155,"t":"2026-10-16T19:55:00Z","v":112615,"vw":2.157546},{"c":2.16,"h":2.16,"l":2.15,"n":11,"o":2.15,"t":"2026-10-16T20:00:00Z","v":271180,"vw":2.150008},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-16T20:40:00Z","v":556,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-16T21:10:00Z","v":393,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T08:30:00Z","v":226,"vw":2.17},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T11:10:00Z","v":500,"vw":2.21},{"c":2.21,"h":2.21,"l":2.185,"n":13,"o":2.185,"t":"2026-10-19T12:50:00Z","v":10000,"vw":2.203984},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T13:10:00Z","v":100,"vw":2.19},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-19T13:25:00Z","v":500,"vw":2.16},{"c":2.175,"h":2.18,"l":2.16,"n":25,"o":2.18,"t":"2026-10-19T13:30:00Z","v":16942,"vw":2.179057},{"c":2.2,"h":2.2,"l":2.1757,"n":65,"o":2.18,"t":"2026-10-19T13:35:00Z","v":13291,"vw":2.18967},{"c":2.175,"h":2.19,"l":2.175,"n":74,"o":2.19,"t":"2026-10-19T13:40:00Z","v":9953,"vw":2.180711},{"c":2.16,"h":2.175,"l":2.16,"n":100,"o":2.17,"t":"2026-10-19T13:45:00Z","v":48064,"vw":2.169231},{"c":2.165,"h":2.165,"l":2.16,"n":23,"o":2.16,"t":"2026-10-19T13:50:00Z","v":1668,"vw":2.163508},{"c":2.16,"h":2.1689,"l":2.16,"n":35,"o":2.1612,"t":"2026-10-19T13:55:00Z","v":6696,"vw":2.161919},{"c":2.155,"h":2.165,"l":2.145,"n":99,"o":2.165,"t":"2026-10-19T14:00:00Z","v":21594,"vw":2.158653},{"c":2.165,"h":2.165,"l":2.155,"n":26,"o":2.155,"t":"2026-10-19T14:05:00Z","v":2274,"vw":2.161266},{"c":2.165,"h":2.165,"l":2.155,"n":48,"o":2.165,"t":"2026-10-19T14:10:00Z","v":5136,"vw":2.158925},{"c":2.165,"h":2.17,"l":2.165,"n":84,"o":2.165,"t":"2026-10-19T14:15:00Z","v":7945,"vw":2.167822},{"c":2.1652,"h":2.1693,"l":2.155,"n":116,"o":2.16,"t":"2026-10-19T14:20:00Z","v":41750,"vw":2.160524},{"c":2.165,"h":2.165,"l":2.16,"n":28,"o":2.16,"t":"2026-10-19T14:25:00Z","v":1982,"vw":2.1615},{"c":2.155,"h":2.16,"l":2.14,"n":140,"o":2.16,"t":"2026-10-19T14:30:00Z","v":13710,"vw":2.151605},{"c":2.1513,"h":2.165,"l":2.1513,"n":59,"o":2.16,"t":"2026-10-19T14:35:00Z","v":5807,"vw":2.159113},{"c":2.15,"h":2.16,"l":2.15,"n":25,"o":2.155,"t":"2026-10-19T14:40:00Z","v":3177,"vw":2.158162},{"c":2.16,"h":2.165,"l":2.155,"n":84,"o":2.155,"t":"2026-10-19T14:45:00Z","v":6427,"vw":2.159856},{"c":2.165,"h":2.165,"l":2.155,"n":54,"o":2.16,"t":"2026-10-19T14:50:00Z","v":5148,"vw":2.159882},{"c":2.165,"h":2.165,"l":2.165,"n":6,"o":2.165,"t":"2026-10-19T14:55:00Z","v":794,"vw":2.165},{"c":2.165,"h":2.165,"l":2.16,"n":18,"o":2.165,"t":"2026-10-19T15:00:00Z","v":1823,"vw":2.164216},{"c":2.165,"h":2.1689,"l":2.155,"n":74,"o":2.16,"t":"2026-10-19T15:05:00Z","v":16579,"vw":2.163237},{"c":2.165,"h":2.165,"l":2.16,"n":18,"o":2.165,"t":"2026-10-19T15:10:00Z","v":1476,"vw":2.1645},{"c":2.175,"h":2.175,"l":2.16,"n":69,"o":2.165,"t":"2026-10-19T15:15:00Z","v":12250,"vw":2.169303},{"c":2.18,"h":2.18,"l":2.175,"n":13,"o":2.175,"t":"2026-10-19T15:20:00Z","v":739,"vw":2.1775},{"c":2.175,"h":2.175,"l":2.17,"n":13,"o":2.17,"t":"2026-10-19T15:25:00Z","v":1017,"vw":2.173758},{"c":2.17,"h":2.175,"l":2.17,"n":18,"o":2.17,"t":"2026-10-19T15:30:00Z","v":1345,"vw":2.172},{"c":2.175,"h":2.185,"l":2.17,"n":83,"o":2.179,"t":"2026-10-19T15:35:00Z","v":6983,"vw":2.179588},{"c":2.17,"h":2.18,"l":2.17,"n":26,"o":2.175,"t":"2026-10-19T15:40:00Z","v":1994,"vw":2.174163},{"c":2.175,"h":2.18,"l":2.17,"n":16,"o":2.175,"t":"2026-10-19T15:45:00Z","v":975,"vw":2.173889},{"c":2.18,"h":2.18,"l":2.17,"n":20,"o":2.175,"t":"2026-10-19T15:50:00Z","v":1441,"vw":2.17454},{"c":2.18,"h":2.18,"l":2.17,"n":16,"o":2.17,"t":"2026-10-19T15:55:00Z","v":1236,"vw":2.173992},{"c":2.16,"h":2.17,"l":2.16,"n":63,"o":2.17,"t":"2026-10-19T16:00:00Z","v":4895,"vw":2.168372},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-19T16:05:00Z","v":224,"vw":2.16},{"c":2.17,"h":2.17,"l":2.16,"n":188,"o":2.16,"t":"2026-10-19T16:10:00Z","v":18308,"vw":2.169171},{"c":2.175,"h":2.175,"l":2.17,"n":52,"o":2.17,"t":"2026-10-19T16:15:00Z","v":3810,"vw":2.17198},{"c":2.17,"h":2.18,"l":2.17,"n":10,"o":2.18,"t":"2026-10-19T16:20:00Z","v":509,"vw":2.175},{"c":2.18,"h":2.185,"l":2.17,"n":99,"o":2.17,"t":"2026-10-19T16:25:00Z","v":10542,"vw":2.179842},{"c":2.17,"h":2.19,"l":2.17,"n":87,"o":2.185,"t":"2026-10-19T16:30:00Z","v":27339,"vw":2.179926},{"c":2.195,"h":2.195,"l":2.175,"n":74,"o":2.175,"t":"2026-10-19T16:35:00Z","v":8267,"vw":2.186277},{"c":2.195,"h":2.195,"l":2.195,"n":24,"o":2.195,"t":"2026-10-19T16:40:00Z","v":1165,"vw":2.195},{"c":2.215,"h":2.225,"l":2.195,"n":223,"o":2.195,"t":"2026-10-19T16:45:00Z","v":73171,"vw":2.221355},{"c":2.205,"h":2.215,"l":2.2,"n":59,"o":2.215,"t":"2026-10-19T16:50:00Z","v":4031,"vw":2.209538},{"c":2.2,"h":2.21,"l":2.2,"n":50,"o":2.205,"t":"2026-10-19T16:55:00Z","v":4010,"vw":2.203454},{"c":2.205,"h":2.205,"l":2.2,"n":36,"o":2.2,"t":"2026-10-19T17:00:00Z","v":2216,"vw":2.203347},{"c":2.205,"h":2.205,"l":2.2,"n":26,"o":2.2,"t":"2026-10-19T17:05:00Z","v":1109,"vw":2.201111},{"c":2.2,"h":2.205,"l":2.2,"n":28,"o":2.2,"t":"2026-10-19T17:10:00Z","v":2230,"vw":2.200789},{"c":2.2,"h":2.21,"l":2.1909,"n":199,"o":2.205,"t":"2026-10-19T17:15:00Z","v":26973,"vw":2.202364},{"c":2.195,"h":2.2001,"l":2.195,"n":33,"o":2.2001,"t":"2026-10-19T17:20:00Z","v":2057,"vw":2.198717},{"c":2.195,"h":2.195,"l":2.195,"n":8,"o":2.195,"t":"2026-10-19T17:25:00Z","v":230,"vw":2.195},{"c":2.195,"h":2.195,"l":2.19,"n":48,"o":2.195,"t":"2026-10-19T17:30:00Z","v":6175,"vw":2.194574},{"c":2.185,"h":2.2,"l":2.185,"n":114,"o":2.195,"t":"2026-10-19T17:35:00Z","v":6833,"vw":2.189747},{"c":2.18,"h":2.185,"l":2.18,"n":26,"o":2.18,"t":"2026-10-19T17:40:00Z","v":1399,"vw":2.180868},{"c":2.175,"h":2.18,"l":2.17,"n":95,"o":2.18,"t":"2026-10-19T17:45:00Z","v":10167,"vw":2.1782},{"c":2.175,"h":2.185,"l":2.175,"n":45,"o":2.18,"t":"2026-10-19T17:50:00Z","v":4111,"vw":2.17986},{"c":2.18,"h":2.18,"l":2.17,"n":48,"o":2.175,"t":"2026-10-19T17:55:00Z","v":2943,"vw":2.178973},{"c":2.18,"h":2.18,"l":2.175,"n":56,"o":2.18,"t":"2026-10-19T18:00:00Z","v":3548,"vw":2.179676},{"c":2.185,"h":2.185,"l":2.175,"n":52,"o":2.175,"t":"2026-10-19T18:05:00Z","v":7043,"vw":2.180327},{"c":2.18,"h":2.185,"l":2.18,"n":24,"o":2.185,"t":"2026-10-19T18:10:00Z","v":1070,"vw":2.183018},{"c":2.18,"h":2.185,"l":2.18,"n":37,"o":2.18,"t":"2026-10-19T18:15:00Z","v":2209,"vw":2.182877},{"c":2.185,"h":2.19,"l":2.18,"n":50,"o":2.18,"t":"2026-10-19T18:20:00Z","v":10098,"vw":2.186723},{"c":2.195,"h":2.195,"l":2.18,"n":79,"o":2.185,"t":"2026-10-19T18:25:00Z","v":13082,"vw":2.189893},{"c":2.2,"h":2.2,"l":2.19,"n":61,"o":2.2,"t":"2026-10-19T18:30:00Z","v":14473,"vw":2.197351},{"c":2.19,"h":2.2,"l":2.19,"n":52,"o":2.19,"t":"2026-10-19T18:35:00Z","v":2605,"vw":2.193452},{"c":2.195,"h":2.2,"l":2.19,"n":52,"o":2.19,"t":"2026-10-19T18:40:00Z","v":3482,"vw":2.192283},{"c":2.195,"h":2.2,"l":2.19,"n":70,"o":2.195,"t":"2026-10-19T18:45:00Z","v":32380,"vw":2.193279},{"c":2.19,"h":2.2,"l":2.19,"n":48,"o":2.195,"t":"2026-10-19T18:50:00Z","v":3447,"vw":2.191953},{"c":2.19,"h":2.2,"l":2.19,"n":66,"o":2.195,"t":"2026-10-19T18:55:00Z","v":5222,"vw":2.193755},{"c":2.195,"h":2.2,"l":2.19,"n":62,"o":2.2,"t":"2026-10-19T19:00:00Z","v":4721,"vw":2.194364},{"c":2.195,"h":2.2,"l":2.19,"n":48,"o":2.195,"t":"2026-10-19T19:05:00Z","v":5080,"vw":2.19441},{"c":2.195,"h":2.195,"l":2.19,"n":26,"o":2.195,"t":"2026-10-19T19:10:00Z","v":1210,"vw":2.191875},{"c":2.205,"h":2.2061,"l":2.19,"n":117,"o":2.195,"t":"2026-10-19T19:15:00Z","v":12258,"vw":2.200523},{"c":2.215,"h":2.215,"l":2.195,"n":246,"o":2.205,"t":"2026-10-19T19:20:00Z","v":50399,"vw":2.204401},{"c":2.205,"h":2.22,"l":2.205,"n":308,"o":2.215,"t":"2026-10-19T19:25:00Z","v":29675,"vw":2.209875},{"c":2.195,"h":2.205,"l":2.195,"n":277,"o":2.205,"t":"2026-10-19T19:30:00Z","v":43947,"vw":2.199665},{"c":2.195,"h":2.205,"l":2.195,"n":198,"o":2.2,"t":"2026-10-19T19:35:00Z","v":22172,"vw":2.198236},{"c":2.2,"h":2.205,"l":2.19,"n":227,"o":2.195,"t":"2026-10-19T19:40:00Z","v":23362,"vw":2.19774},{"c":2.195,"h":2.205,"l":2.19,"n":222,"o":2.2,"t":"2026-10-19T19:45:00Z","v":22180,"vw":2.19699},{"c":2.195,"h":2.2,"l":2.185,"n":455,"o":2.19,"t":"2026-10-19T19:50:00Z","v":80588,"vw":2.19143},{"c":2.195,"h":2.195,"l":2.175,"n":1623,"o":2.195,"t":"2026-10-19T19:55:00Z","v":289553,"vw":2.185925},{"c":2.19,"h":2.19,"l":2.17,"n":21,"o":2.17,"t":"2026-10-19T20:00:00Z","v":454629,"vw":2.170005},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-19T20:35:00Z","v":2700,"vw":2.17},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-20T09:25:00Z","v":1000,"vw":2.23},{"c":2.21,"h":2.22,"l":2.175,"n":47,"o":2.19,"t":"2026-10-20T13:30:00Z","v":10947,"vw":2.192415},{"c":2.23,"h":2.23,"l":2.21,"n":5,"o":2.23,"t":"2026-10-20T13:35:00Z","v":385,"vw":2.223333},{"c":2.23,"h":2.24,"l":2.23,"n":13,"o":2.24,"t":"2026-10-20T13:40:00Z","v":966,"vw":2.231287},{"c":2.29,"h":2.29,"l":2.25,"n":49,"o":2.25,"t":"2026-10-20T13:45:00Z","v":9912,"vw":2.255304},{"c":2.295,"h":2.3,"l":2.26,"n":38,"o":2.275,"t":"2026-10-20T13:50:00Z","v":2809,"vw":2.285757},{"c":2.315,"h":2.315,"l":2.28,"n":374,"o":2.29,"t":"2026-10-20T13:55:00Z","v":96201,"vw":2.296342},{"c":2.345,"h":2.345,"l":2.305,"n":151,"o":2.315,"t":"2026-10-20T14:00:00Z","v":23690,"vw":2.326974},{"c":2.34,"h":2.37,"l":2.34,"n":182,"o":2.345,"t":"2026-10-20T14:05:00Z","v":63420,"vw":2.356572},{"c":2.36,"h":2.36,"l":2.33,"n":403,"o":2.345,"t":"2026-10-20T14:10:00Z","v":103894,"vw":2.348107},{"c":2.39,"h":2.41,"l":2.355,"n":262,"o":2.355,"t":"2026-10-20T14:15:00Z","v":109638,"vw":2.387127},{"c":2.4,"h":2.4,"l":2.37,"n":353,"o":2.385,"t":"2026-10-20T14:20:00Z","v":142475,"vw":2.384706},{"c":2.405,"h":2.41,"l":2.395,"n":190,"o":2.395,"t":"2026-10-20T14:25:00Z","v":38639,"vw":2.403665},{"c":2.415,"h":2.43,"l":2.405,"n":225,"o":2.405,"t":"2026-10-20T14:30:00Z","v":47913,"vw":2.419817},{"c":2.4288,"h":2.46,"l":2.415,"n":509,"o":2.415,"t":"2026-10-20T14:35:00Z","v":177475,"vw":2.436412},{"c":2.45,"h":2.46,"l":2.42,"n":562,"o":2.425,"t":"2026-10-20T14:40:00Z","v":239288,"vw":2.432514},{"c":2.415,"h":2.45,"l":2.405,"n":433,"o":2.445,"t":"2026-10-20T14:45:00Z","v":115773,"vw":2.423527},{"c":2.425,"h":2.43,"l":2.41,"n":570,"o":2.415,"t":"2026-10-20T14:50:00Z","v":91536,"vw":2.41803},{"c":2.435,"h":2.4399,"l":2.425,"n":86,"o":2.425,"t":"2026-10-20T14:55:00Z","v":13356,"vw":2.434459},{"c":2.4299,"h":2.43,"l":2.415,"n":224,"o":2.43,"t":"2026-10-20T15:00:00Z","v":111854,"vw":2.424448},{"c":2.43,"h":2.44,"l":2.41,"n":614,"o":2.43,"t":"2026-10-20T15:05:00Z","v":124594,"vw":2.424169},{"c":2.4,"h":2.43,"l":2.395,"n":194,"o":2.42,"t":"2026-10-20T15:10:00Z","v":46764,"vw":2.412334},{"c":2.405,"h":2.41,"l":2.395,"n":248,"o":2.395,"t":"2026-10-20T15:15:00Z","v":63680,"vw":2.399585},{"c":2.44,"h":2.46,"l":2.385,"n":542,"o":2.405,"t":"2026-10-20T15:20:00Z","v":932604,"vw":2.408698},{"c":2.445,"h":2.45,"l":2.44,"n":100,"o":2.44,"t":"2026-10-20T15:25:00Z","v":13846,"vw":2.44948},{"c":2.43,"h":2.45,"l":2.43,"n":118,"o":2.445,"t":"2026-10-20T15:30:00Z","v":13288,"vw":2.437195},{"c":2.4107,"h":2.425,"l":2.4107,"n":186,"o":2.422,"t":"2026-10-20T15:35:00Z","v":35338,"vw":2.419911},{"c":2.435,"h":2.44,"l":2.415,"n":193,"o":2.415,"t":"2026-10-20T15:40:00Z","v":21794,"vw":2.427346},{"c":2.395,"h":2.43,"l":2.39,"n":213,"o":2.43,"t":"2026-10-20T15:45:00Z","v":35795,"vw":2.409849},{"c":2.395,"h":2.395,"l":2.395,"n":61,"o":2.395,"t":"2026-10-20T15:50:00Z","v":3996,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":58,"o":2.395,"t":"2026-10-20T15:55:00Z","v":3128,"vw":2.395},{"c":2.38,"h":2.4,"l":2.375,"n":173,"o":2.395,"t":"2026-10-20T16:00:00Z","v":15717,"vw":2.386138},{"c":2.375,"h":2.375,"l":2.375,"n":23,"o":2.375,"t":"2026-10-20T16:05:00Z","v":777,"vw":2.375},{"c":2.345,"h":2.37,"l":2.34,"n":615,"o":2.37,"t":"2026-10-20T16:10:00Z","v":69817,"vw":2.362946},{"c":2.35,"h":2.3574,"l":2.34,"n":89,"o":2.34,"t":"2026-10-20T16:15:00Z","v":17618,"vw":2.349131},{"c":2.355,"h":2.355,"l":2.35,"n":91,"o":2.3512,"t":"2026-10-20T16:20:00Z","v":7357,"vw":2.354438},{"c":2.35,"h":2.36,"l":2.35,"n":157,"o":2.355,"t":"2026-10-20T16:25:00Z","v":11940,"vw":2.354547},{"c":2.355,"h":2.355,"l":2.35,"n":119,"o":2.355,"t":"2026-10-20T16:30:00Z","v":19432,"vw":2.354503},{"c":2.35,"h":2.355,"l":2.35,"n":77,"o":2.355,"t":"2026-10-20T16:35:00Z","v":8579,"vw":2.354277},{"c":2.36,"h":2.365,"l":2.34,"n":272,"o":2.355,"t":"2026-10-20T16:40:00Z","v":42143,"vw":2.349471},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-20T16:45:00Z","v":205,"vw":2.36},{"c":2.355,"h":2.365,"l":2.355,"n":76,"o":2.36,"t":"2026-10-20T16:50:00Z","v":7975,"vw":2.360414},{"c":2.355,"h":2.36,"l":2.35,"n":103,"o":2.36,"t":"2026-10-20T16:55:00Z","v":12256,"vw":2.354072},{"c":2.355,"h":2.355,"l":2.355,"n":72,"o":2.355,"t":"2026-10-20T17:00:00Z","v":4287,"vw":2.355},{"c":2.355,"h":2.355,"l":2.3512,"n":68,"o":2.355,"t":"2026-10-20T17:05:00Z","v":4947,"vw":2.354802},{"c":2.36,"h":2.36,"l":2.355,"n":140,"o":2.355,"t":"2026-10-20T17:10:00Z","v":14091,"vw":2.356916},{"c":2.365,"h":2.375,"l":2.36,"n":194,"o":2.36,"t":"2026-10-20T17:15:00Z","v":37419,"vw":2.367119},{"c":2.375,"h":2.375,"l":2.365,"n":40,"o":2.365,"t":"2026-10-20T17:20:00Z","v":3023,"vw":2.369332},{"c":2.375,"h":2.375,"l":2.375,"n":5,"o":2.375,"t":"2026-10-20T17:25:00Z","v":250,"vw":2.375},{"c":2.385,"h":2.385,"l":2.375,"n":85,"o":2.375,"t":"2026-10-20T17:30:00Z","v":6825,"vw":2.378029},{"c":2.385,"h":2.385,"l":2.385,"n":35,"o":2.385,"t":"2026-10-20T17:35:00Z","v":1684,"vw":2.385},{"c":2.385,"h":2.385,"l":2.38,"n":49,"o":2.385,"t":"2026-10-20T17:40:00Z","v":4735,"vw":2.383325},{"c":2.385,"h":2.385,"l":2.385,"n":38,"o":2.385,"t":"2026-10-20T17:45:00Z","v":1818,"vw":2.385},{"c":2.375,"h":2.385,"l":2.355,"n":284,"o":2.385,"t":"2026-10-20T17:50:00Z","v":38682,"vw":2.369318},{"c":2.375,"h":2.38,"l":2.375,"n":15,"o":2.38,"t":"2026-10-20T17:55:00Z","v":1261,"vw":2.375455},{"c":2.375,"h":2.38,"l":2.375,"n":20,"o":2.375,"t":"2026-10-20T18:00:00Z","v":622,"vw":2.377},{"c":2.38,"h":2.38,"l":2.37,"n":59,"o":2.375,"t":"2026-10-20T18:05:00Z","v":3893,"vw":2.375305},{"c":2.375,"h":2.38,"l":2.375,"n":28,"o":2.375,"t":"2026-10-20T18:10:00Z","v":1628,"vw":2.375856},{"c":2.375,"h":2.38,"l":2.375,"n":54,"o":2.38,"t":"2026-10-20T18:15:00Z","v":3857,"vw":2.375288},{"c":2.375,"h":2.375,"l":2.375,"n":38,"o":2.375,"t":"2026-10-20T18:20:00Z","v":1885,"vw":2.375},{"c":2.365,"h":2.375,"l":2.365,"n":147,"o":2.375,"t":"2026-10-20T18:25:00Z","v":12241,"vw":2.367508},{"c":2.365,"h":2.37,"l":2.365,"n":60,"o":2.37,"t":"2026-10-20T18:30:00Z","v":2744,"vw":2.366148},{"c":2.37,"h":2.37,"l":2.36,"n":74,"o":2.365,"t":"2026-10-20T18:35:00Z","v":2160,"vw":2.365343},{"c":2.36,"h":2.37,"l":2.36,"n":74,"o":2.365,"t":"2026-10-20T18:40:00Z","v":4507,"vw":2.362764},{"c":2.375,"h":2.375,"l":2.365,"n":314,"o":2.365,"t":"2026-10-20T18:45:00Z","v":38250,"vw":2.369559},{"c":2.375,"h":2.379,"l":2.3727,"n":95,"o":2.375,"t":"2026-10-20T18:50:00Z","v":6904,"vw":2.374712},{"c":2.375,"h":2.38,"l":2.37,"n":68,"o":2.375,"t":"2026-10-20T18:55:00Z","v":4938,"vw":2.374812},{"c":2.375,"h":2.38,"l":2.375,"n":283,"o":2.375,"t":"2026-10-20T19:00:00Z","v":24134,"vw":2.379258},{"c":2.375,"h":2.38,"l":2.37,"n":72,"o":2.375,"t":"2026-10-20T19:05:00Z","v":5103,"vw":2.375714},{"c":2.375,"h":2.38,"l":2.375,"n":81,"o":2.375,"t":"2026-10-20T19:10:00Z","v":6985,"vw":2.375691},{"c":2.375,"h":2.38,"l":2.37,"n":126,"o":2.375,"t":"2026-10-20T19:15:00Z","v":13740,"vw":2.374673},{"c":2.375,"h":2.38,"l":2.365,"n":300,"o":2.375,"t":"2026-10-20T19:20:00Z","v":54488,"vw":2.369777},{"c":2.375,"h":2.38,"l":2.375,"n":74,"o":2.375,"t":"2026-10-20T19:25:00Z","v":10917,"vw":2.375384},{"c":2.375,"h":2.38,"l":2.375,"n":115,"o":2.375,"t":"2026-10-20T19:30:00Z","v":10420,"vw":2.378379},{"c":2.385,"h":2.385,"l":2.375,"n":337,"o":2.375,"t":"2026-10-20T19:35:00Z","v":100213,"vw":2.379946},{"c":2.375,"h":2.38,"l":2.375,"n":171,"o":2.38,"t":"2026-10-20T19:40:00Z","v":22378,"vw":2.378943},{"c":2.365,"h":2.375,"l":2.365,"n":175,"o":2.375,"t":"2026-10-20T19:45:00Z","v":19214,"vw":2.371201},{"c":2.355,"h":2.365,"l":2.35,"n":256,"o":2.36,"t":"2026-10-20T19:50:00Z","v":26138,"vw":2.355522},{"c":2.355,"h":2.36,"l":2.35,"n":688,"o":2.355,"t":"2026-10-20T19:55:00Z","v":84341,"vw":2.353833},{"c":2.36,"h":2.36,"l":2.36,"n":10,"o":2.36,"t":"2026-10-20T20:00:00Z","v":139784,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T20:30:00Z","v":1336,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T20:35:00Z","v":5000,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T21:00:00Z","v":15916,"vw":2.36},{"c":2.4,"h":2.4,"l":2.39,"n":4,"o":2.4,"t":"2026-10-20T21:20:00Z","v":4130,"vw":2.399508},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T21:25:00Z","v":100,"vw":2.4},{"c":2.3999,"h":2.3999,"l":2.3999,"n":1,"o":2.3999,"t":"2026-10-20T22:45:00Z","v":250,"vw":2.3999},{"c":2.375,"h":2.4,"l":2.3491,"n":66,"o":2.37,"t":"2026-10-21T13:30:00Z","v":21999,"vw":2.375878},{"c":2.405,"h":2.41,"l":2.37,"n":59,"o":2.38,"t":"2026-10-21T13:35:00Z","v":21439,"vw":2.404284},{"c":2.425,"h":2.425,"l":2.39,"n":176,"o":2.405,"t":"2026-10-21T13:40:00Z","v":27948,"vw":2.403789},{"c":2.435,"h":2.435,"l":2.41,"n":81,"o":2.4275,"t":"2026-10-21T13:45:00Z","v":13913,"vw":2.424147},{"c":2.41,"h":2.44,"l":2.4007,"n":271,"o":2.435,"t":"2026-10-21T13:50:00Z","v":70197,"vw":2.411778},{"c":2.4,"h":2.41,"l":2.39,"n":115,"o":2.4,"t":"2026-10-21T13:55:00Z","v":7541,"vw":2.399352},{"c":2.355,"h":2.4,"l":2.355,"n":280,"o":2.4,"t":"2026-10-21T14:00:00Z","v":69575,"vw":2.372267},{"c":2.39,"h":2.39,"l":2.345,"n":332,"o":2.35,"t":"2026-10-21T14:05:00Z","v":96055,"vw":2.37327},{"c":2.38,"h":2.4,"l":2.375,"n":255,"o":2.39,"t":"2026-10-21T14:10:00Z","v":27945,"vw":2.383846},{"c":2.38,"h":2.39,"l":2.37,"n":122,"o":2.375,"t":"2026-10-21T14:15:00Z","v":7144,"vw":2.379463},{"c":2.39,"h":2.39,"l":2.38,"n":123,"o":2.38,"t":"2026-10-21T14:20:00Z","v":6536,"vw":2.383356},{"c":2.41,"h":2.41,"l":2.39,"n":185,"o":2.39,"t":"2026-10-21T14:25:00Z","v":54452,"vw":2.403633},{"c":2.435,"h":2.445,"l":2.415,"n":266,"o":2.415,"t":"2026-10-21T14:30:00Z","v":55588,"vw":2.434473},{"c":2.46,"h":2.46,"l":2.435,"n":136,"o":2.44,"t":"2026-10-21T14:35:00Z","v":35829,"vw":2.447679},{"c":2.53,"h":2.53,"l":2.4611,"n":693,"o":2.47,"t":"2026-10-21T14:40:00Z","v":268130,"vw":2.508924},{"c":2.52,"h":2.565,"l":2.52,"n":465,"o":2.53,"t":"2026-10-21T14:45:00Z","v":168471,"vw":2.545127},{"c":2.62,"h":2.6299,"l":2.52,"n":708,"o":2.52,"t":"2026-10-21T14:50:00Z","v":305573,"vw":2.576702},{"c":2.625,"h":2.635,"l":2.615,"n":204,"o":2.615,"t":"2026-10-21T14:55:00Z","v":122377,"vw":2.623618},{"c":2.5993,"h":2.635,"l":2.58,"n":323,"o":2.625,"t":"2026-10-21T15:00:00Z","v":83835,"vw":2.618163},{"c":2.62,"h":2.62,"l":2.58,"n":256,"o":2.595,"t":"2026-10-21T15:05:00Z","v":114018,"vw":2.594571},{"c":2.64,"h":2.64,"l":2.61,"n":218,"o":2.62,"t":"2026-10-21T15:10:00Z","v":56889,"vw":2.624929},{"c":2.605,"h":2.635,"l":2.5921,"n":161,"o":2.635,"t":"2026-10-21T15:15:00Z","v":25888,"vw":2.613743},{"c":2.645,"h":2.645,"l":2.6,"n":234,"o":2.605,"t":"2026-10-21T15:20:00Z","v":33131,"vw":2.628923},{"c":2.625,"h":2.65,"l":2.62,"n":120,"o":2.65,"t":"2026-10-21T15:25:00Z","v":19657,"vw":2.633032},{"c":2.6388,"h":2.65,"l":2.625,"n":107,"o":2.625,"t":"2026-10-21T15:30:00Z","v":49910,"vw":2.63915},{"c":2.61,"h":2.64,"l":2.605,"n":135,"o":2.63,"t":"2026-10-21T15:35:00Z","v":40657,"vw":2.622451},{"c":2.61,"h":2.62,"l":2.605,"n":118,"o":2.615,"t":"2026-10-21T15:40:00Z","v":30055,"vw":2.611163},{"c":2.595,"h":2.61,"l":2.58,"n":204,"o":2.6028,"t":"2026-10-21T15:45:00Z","v":84233,"vw":2.589448},{"c":2.59,"h":2.6,"l":2.585,"n":70,"o":2.595,"t":"2026-10-21T15:50:00Z","v":8467,"vw":2.589911},{"c":2.56,"h":2.59,"l":2.56,"n":376,"o":2.5879,"t":"2026-10-21T15:55:00Z","v":237241,"vw":2.572179},{"c":2.565,"h":2.575,"l":2.55,"n":346,"o":2.56,"t":"2026-10-21T16:00:00Z","v":105683,"vw":2.56301},{"c":2.575,"h":2.59,"l":2.555,"n":238,"o":2.565,"t":"2026-10-21T16:05:00Z","v":80857,"vw":2.573599},{"c":2.57,"h":2.58,"l":2.565,"n":57,"o":2.58,"t":"2026-10-21T16:10:00Z","v":11394,"vw":2.567889},{"c":2.575,"h":2.575,"l":2.565,"n":127,"o":2.565,"t":"2026-10-21T16:15:00Z","v":34367,"vw":2.570379},{"c":2.55,"h":2.575,"l":2.545,"n":150,"o":2.575,"t":"2026-10-21T16:20:00Z","v":34761,"vw":2.557874},{"c":2.575,"h":2.5776,"l":2.55,"n":158,"o":2.55,"t":"2026-10-21T16:25:00Z","v":27992,"vw":2.564606},{"c":2.585,"h":2.5877,"l":2.565,"n":76,"o":2.575,"t":"2026-10-21T16:30:00Z","v":25673,"vw":2.57512},{"c":2.56,"h":2.585,"l":2.555,"n":155,"o":2.585,"t":"2026-10-21T16:35:00Z","v":53421,"vw":2.570191},{"c":2.56,"h":2.58,"l":2.56,"n":70,"o":2.57,"t":"2026-10-21T16:40:00Z","v":18452,"vw":2.569803},{"c":2.585,"h":2.585,"l":2.565,"n":130,"o":2.565,"t":"2026-10-21T16:45:00Z","v":19365,"vw":2.571305},{"c":2.57,"h":2.59,"l":2.565,"n":118,"o":2.585,"t":"2026-10-21T16:50:00Z","v":20486,"vw":2.571326},{"c":2.575,"h":2.575,"l":2.57,"n":64,"o":2.57,"t":"2026-10-21T16:55:00Z","v":8719,"vw":2.573239},{"c":2.57,"h":2.575,"l":2.56,"n":83,"o":2.57,"t":"2026-10-21T17:00:00Z","v":11150,"vw":2.5678},{"c":2.57,"h":2.575,"l":2.57,"n":39,"o":2.575,"t":"2026-10-21T17:05:00Z","v":4035,"vw":2.572653},{"c":2.58,"h":2.58,"l":2.57,"n":80,"o":2.575,"t":"2026-10-21T17:10:00Z","v":15825,"vw":2.574746},{"c":2.585,"h":2.59,"l":2.5701,"n":91,"o":2.575,"t":"2026-10-21T17:15:00Z","v":9358,"vw":2.580837},{"c":2.57,"h":2.58,"l":2.57,"n":50,"o":2.58,"t":"2026-10-21T17:20:00Z","v":5215,"vw":2.57399},{"c":2.575,"h":2.58,"l":2.565,"n":85,"o":2.57,"t":"2026-10-21T17:25:00Z","v":18485,"vw":2.575008},{"c":2.575,"h":2.58,"l":2.57,"n":70,"o":2.57,"t":"2026-10-21T17:30:00Z","v":4333,"vw":2.574322},{"c":2.585,"h":2.585,"l":2.575,"n":88,"o":2.575,"t":"2026-10-21T17:35:00Z","v":7303,"vw":2.581307},{"c":2.585,"h":2.62,"l":2.58,"n":335,"o":2.585,"t":"2026-10-21T17:40:00Z","v":120105,"vw":2.592587},{"c":2.585,"h":2.585,"l":2.585,"n":42,"o":2.585,"t":"2026-10-21T17:45:00Z","v":5264,"vw":2.585},{"c":2.585,"h":2.5861,"l":2.58,"n":53,"o":2.585,"t":"2026-10-21T17:50:00Z","v":6347,"vw":2.585429},{"c":2.605,"h":2.605,"l":2.58,"n":222,"o":2.585,"t":"2026-10-21T17:55:00Z","v":43562,"vw":2.592403},{"c":2.61,"h":2.615,"l":2.595,"n":181,"o":2.605,"t":"2026-10-21T18:00:00Z","v":40653,"vw":2.600632},{"c":2.6,"h":2.605,"l":2.6,"n":125,"o":2.6,"t":"2026-10-21T18:05:00Z","v":26685,"vw":2.60257},{"c":2.615,"h":2.615,"l":2.59,"n":212,"o":2.6,"t":"2026-10-21T18:10:00Z","v":43970,"vw":2.603566},{"c":2.62,"h":2.625,"l":2.615,"n":103,"o":2.615,"t":"2026-10-21T18:15:00Z","v":22798,"vw":2.620154},{"c":2.615,"h":2.62,"l":2.615,"n":116,"o":2.62,"t":"2026-10-21T18:20:00Z","v":15670,"vw":2.618573},{"c":2.62,"h":2.64,"l":2.615,"n":210,"o":2.62,"t":"2026-10-21T18:25:00Z","v":31129,"vw":2.627608},{"c":2.6012,"h":2.62,"l":2.6012,"n":150,"o":2.62,"t":"2026-10-21T18:30:00Z","v":21435,"vw":2.614526},{"c":2.595,"h":2.605,"l":2.595,"n":85,"o":2.605,"t":"2026-10-21T18:35:00Z","v":12656,"vw":2.597804},{"c":2.595,"h":2.605,"l":2.595,"n":156,"o":2.6,"t":"2026-10-21T18:40:00Z","v":18936,"vw":2.599621},{"c":2.595,"h":2.595,"l":2.59,"n":77,"o":2.595,"t":"2026-10-21T18:45:00Z","v":5186,"vw":2.593887},{"c":2.565,"h":2.595,"l":2.55,"n":464,"o":2.595,"t":"2026-10-21T18:50:00Z","v":92234,"vw":2.570435},{"c":2.555,"h":2.57,"l":2.5501,"n":101,"o":2.565,"t":"2026-10-21T18:55:00Z","v":29818,"vw":2.552959},{"c":2.55,"h":2.555,"l":2.55,"n":91,"o":2.555,"t":"2026-10-21T19:00:00Z","v":9634,"vw":2.553925},{"c":2.545,"h":2.565,"l":2.545,"n":155,"o":2.55,"t":"2026-10-21T19:05:00Z","v":18950,"vw":2.557542},{"c":2.51,"h":2.54,"l":2.51,"n":242,"o":2.54,"t":"2026-10-21T19:10:00Z","v":48629,"vw":2.515951},{"c":2.515,"h":2.52,"l":2.505,"n":272,"o":2.51,"t":"2026-10-21T19:15:00Z","v":49898,"vw":2.510395},{"c":2.5,"h":2.515,"l":2.5,"n":249,"o":2.51,"t":"2026-10-21T19:20:00Z","v":42445,"vw":2.51019},{"c":2.505,"h":2.51,"l":2.5,"n":447,"o":2.505,"t":"2026-10-21T19:25:00Z","v":132110,"vw":2.50722},{"c":2.485,"h":2.505,"l":2.485,"n":212,"o":2.505,"t":"2026-10-21T19:30:00Z","v":30046,"vw":2.496392},{"c":2.485,"h":2.495,"l":2.48,"n":504,"o":2.485,"t":"2026-10-21T19:35:00Z","v":144683,"vw":2.487341},{"c":2.485,"h":2.515,"l":2.48,"n":478,"o":2.49,"t":"2026-10-21T19:40:00Z","v":92392,"vw":2.500614},{"c":2.465,"h":2.49,"l":2.46,"n":564,"o":2.485,"t":"2026-10-21T19:45:00Z","v":120384,"vw":2.474308},{"c":2.46,"h":2.47,"l":2.455,"n":1078,"o":2.47,"t":"2026-10-21T19:50:00Z","v":284880,"vw":2.463283},{"c":2.485,"h":2.49,"l":2.455,"n":1632,"o":2.465,"t":"2026-10-21T19:55:00Z","v":426896,"vw":2.469453},{"c":2.48,"h":2.485,"l":2.47,"n":13,"o":2.47,"t":"2026-10-21T20:00:00Z","v":372915,"vw":2.470007},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T20:30:00Z","v":282,"vw":2.48},{"c":2.4786,"h":2.4786,"l":2.4786,"n":1,"o":2.4786,"t":"2026-10-21T22:30:00Z","v":2000,"vw":2.4786},{"c":2.4,"h":2.5,"l":2.4,"n":4,"o":2.5,"t":"2026-10-22T12:55:00Z","v":1935,"vw":2.460526},{"c":2.465,"h":2.465,"l":2.43,"n":45,"o":2.45,"t":"2026-10-22T13:30:00Z","v":16552,"vw":2.444079},{"c":2.48,"h":2.49,"l":2.47,"n":130,"o":2.475,"t":"2026-10-22T13:35:00Z","v":15508,"vw":2.479333},{"c":2.5,"h":2.5,"l":2.4769,"n":18,"o":2.4769,"t":"2026-10-22T13:40:00Z","v":6073,"vw":2.486786},{"c":2.45,"h":2.48,"l":2.435,"n":124,"o":2.48,"t":"2026-10-22T13:45:00Z","v":14605,"vw":2.455777},{"c":2.45,"h":2.45,"l":2.45,"n":163,"o":2.45,"t":"2026-10-22T13:50:00Z","v":29650,"vw":2.45},{"c":2.47,"h":2.47,"l":2.45,"n":398,"o":2.45,"t":"2026-10-22T13:55:00Z","v":55922,"vw":2.455256},{"c":2.45,"h":2.475,"l":2.45,"n":80,"o":2.47,"t":"2026-10-22T14:00:00Z","v":6252,"vw":2.464222},{"c":2.429,"h":2.43,"l":2.429,"n":33,"o":2.43,"t":"2026-10-22T14:05:00Z","v":1255,"vw":2.429846},{"c":2.41,"h":2.43,"l":2.41,"n":55,"o":2.43,"t":"2026-10-22T14:10:00Z","v":6657,"vw":2.422529},{"c":2.41,"h":2.42,"l":2.405,"n":115,"o":2.405,"t":"2026-10-22T14:15:00Z","v":61408,"vw":2.407028},{"c":2.39,"h":2.41,"l":2.39,"n":73,"o":2.41,"t":"2026-10-22T14:20:00Z","v":21396,"vw":2.400352},{"c":2.38,"h":2.39,"l":2.375,"n":128,"o":2.385,"t":"2026-10-22T14:25:00Z","v":13139,"vw":2.382442},{"c":2.39,"h":2.39,"l":2.3844,"n":33,"o":2.385,"t":"2026-10-22T14:30:00Z","v":8488,"vw":2.38545},{"c":2.39,"h":2.395,"l":2.38,"n":64,"o":2.385,"t":"2026-10-22T14:35:00Z","v":5633,"vw":2.388407},{"c":2.385,"h":2.405,"l":2.37,"n":224,"o":2.39,"t":"2026-10-22T14:40:00Z","v":50776,"vw":2.392514},{"c":2.385,"h":2.385,"l":2.375,"n":62,"o":2.38,"t":"2026-10-22T14:45:00Z","v":5754,"vw":2.379899},{"c":2.41,"h":2.415,"l":2.385,"n":219,"o":2.385,"t":"2026-10-22T14:50:00Z","v":79091,"vw":2.403538},{"c":2.43,"h":2.43,"l":2.41,"n":105,"o":2.41,"t":"2026-10-22T14:55:00Z","v":29060,"vw":2.418343},{"c":2.415,"h":2.43,"l":2.415,"n":48,"o":2.42,"t":"2026-10-22T15:00:00Z","v":3404,"vw":2.419359},{"c":2.42,"h":2.42,"l":2.41,"n":54,"o":2.415,"t":"2026-10-22T15:05:00Z","v":3488,"vw":2.4169},{"c":2.41,"h":2.425,"l":2.41,"n":86,"o":2.415,"t":"2026-10-22T15:10:00Z","v":8320,"vw":2.419896},{"c":2.4,"h":2.42,"l":2.395,"n":192,"o":2.42,"t":"2026-10-22T15:15:00Z","v":100778,"vw":2.409054},{"c":2.4,"h":2.406,"l":2.395,"n":114,"o":2.4,"t":"2026-10-22T15:20:00Z","v":12519,"vw":2.40007},{"c":2.395,"h":2.4,"l":2.39,"n":46,"o":2.4,"t":"2026-10-22T15:25:00Z","v":2926,"vw":2.397347},{"c":2.395,"h":2.4,"l":2.39,"n":54,"o":2.395,"t":"2026-10-22T15:30:00Z","v":2169,"vw":2.394962},{"c":2.395,"h":2.395,"l":2.39,"n":26,"o":2.395,"t":"2026-10-22T15:35:00Z","v":1762,"vw":2.393463},{"c":2.385,"h":2.395,"l":2.385,"n":75,"o":2.39,"t":"2026-10-22T15:40:00Z","v":7672,"vw":2.391773},{"c":2.3891,"h":2.395,"l":2.385,"n":34,"o":2.39,"t":"2026-10-22T15:45:00Z","v":3589,"vw":2.389694},{"c":2.4,"h":2.41,"l":2.385,"n":109,"o":2.385,"t":"2026-10-22T15:50:00Z","v":35093,"vw":2.39921},{"c":2.4,"h":2.41,"l":2.4,"n":336,"o":2.4,"t":"2026-10-22T15:55:00Z","v":29829,"vw":2.401314},{"c":2.4,"h":2.405,"l":2.4,"n":45,"o":2.4,"t":"2026-10-22T16:00:00Z","v":3364,"vw":2.401146},{"c":2.39,"h":2.4,"l":2.39,"n":36,"o":2.4,"t":"2026-10-22T16:05:00Z","v":1540,"vw":2.395407},{"c":2.395,"h":2.395,"l":2.39,"n":27,"o":2.39,"t":"2026-10-22T16:10:00Z","v":1079,"vw":2.391398},{"c":2.4,"h":2.4,"l":2.395,"n":59,"o":2.395,"t":"2026-10-22T16:15:00Z","v":2504,"vw":2.39774},{"c":2.405,"h":2.405,"l":2.4,"n":44,"o":2.4,"t":"2026-10-22T16:20:00Z","v":4683,"vw":2.400398},{"c":2.4,"h":2.4,"l":2.395,"n":223,"o":2.4,"t":"2026-10-22T16:25:00Z","v":17173,"vw":2.399699},{"c":2.375,"h":2.395,"l":2.37,"n":81,"o":2.394,"t":"2026-10-22T16:30:00Z","v":14258,"vw":2.381623},{"c":2.36,"h":2.375,"l":2.36,"n":47,"o":2.375,"t":"2026-10-22T16:35:00Z","v":2996,"vw":2.369052},{"c":2.3599,"h":2.36,"l":2.35,"n":50,"o":2.36,"t":"2026-10-22T16:40:00Z","v":2398,"vw":2.355777},{"c":2.345,"h":2.355,"l":2.34,"n":111,"o":2.355,"t":"2026-10-22T16:45:00Z","v":37936,"vw":2.349986},{"c":2.355,"h":2.36,"l":2.35,"n":65,"o":2.35,"t":"2026-10-22T16:50:00Z","v":4290,"vw":2.352791},{"c":2.365,"h":2.37,"l":2.355,"n":79,"o":2.355,"t":"2026-10-22T16:55:00Z","v":11820,"vw":2.363164},{"c":2.359,"h":2.365,"l":2.35,"n":132,"o":2.365,"t":"2026-10-22T17:00:00Z","v":19057,"vw":2.358208},{"c":2.3508,"h":2.355,"l":2.3508,"n":8,"o":2.355,"t":"2026-10-22T17:05:00Z","v":2145,"vw":2.351},{"c":2.365,"h":2.365,"l":2.35,"n":55,"o":2.355,"t":"2026-10-22T17:10:00Z","v":5953,"vw":2.361206},{"c":2.36,"h":2.37,"l":2.36,"n":35,"o":2.365,"t":"2026-10-22T17:15:00Z","v":2184,"vw":2.364988},{"c":2.355,"h":2.369,"l":2.35,"n":68,"o":2.36,"t":"2026-10-22T17:20:00Z","v":5017,"vw":2.360199},{"c":2.35,"h":2.355,"l":2.35,"n":29,"o":2.35,"t":"2026-10-22T17:25:00Z","v":1216,"vw":2.352175},{"c":2.35,"h":2.355,"l":2.35,"n":21,"o":2.355,"t":"2026-10-22T17:30:00Z","v":686,"vw":2.353333},{"c":2.375,"h":2.375,"l":2.355,"n":111,"o":2.36,"t":"2026-10-22T17:35:00Z","v":8298,"vw":2.363344},{"c":2.375,"h":2.3799,"l":2.375,"n":44,"o":2.375,"t":"2026-10-22T17:40:00Z","v":5281,"vw":2.377919},{"c":2.37,"h":2.375,"l":2.37,"n":62,"o":2.375,"t":"2026-10-22T17:45:00Z","v":3912,"vw":2.371445},{"c":2.38,"h":2.38,"l":2.365,"n":44,"o":2.365,"t":"2026-10-22T17:50:00Z","v":6785,"vw":2.371006},{"c":2.375,"h":2.379,"l":2.37,"n":44,"o":2.375,"t":"2026-10-22T17:55:00Z","v":1756,"vw":2.373153},{"c":2.365,"h":2.375,"l":2.365,"n":59,"o":2.375,"t":"2026-10-22T18:00:00Z","v":2617,"vw":2.370034},{"c":2.375,"h":2.375,"l":2.364,"n":78,"o":2.37,"t":"2026-10-22T18:05:00Z","v":12666,"vw":2.367973},{"c":2.365,"h":2.375,"l":2.365,"n":63,"o":2.375,"t":"2026-10-22T18:10:00Z","v":4038,"vw":2.370893},{"c":2.37,"h":2.37,"l":2.3605,"n":56,"o":2.365,"t":"2026-10-22T18:15:00Z","v":17331,"vw":2.363328},{"c":2.385,"h":2.385,"l":2.38,"n":40,"o":2.38,"t":"2026-10-22T18:20:00Z","v":2423,"vw":2.380771},{"c":2.37,"h":2.385,"l":2.37,"n":81,"o":2.385,"t":"2026-10-22T18:25:00Z","v":7202,"vw":2.376199},{"c":2.3692,"h":2.3692,"l":2.365,"n":17,"o":2.365,"t":"2026-10-22T18:30:00Z","v":1957,"vw":2.365518},{"c":2.37,"h":2.375,"l":2.365,"n":53,"o":2.37,"t":"2026-10-22T18:35:00Z","v":4863,"vw":2.370119},{"c":2.365,"h":2.37,"l":2.365,"n":10,"o":2.37,"t":"2026-10-22T18:40:00Z","v":608,"vw":2.36625},{"c":2.36,"h":2.365,"l":2.36,"n":62,"o":2.36,"t":"2026-10-22T18:45:00Z","v":4807,"vw":2.36075},{"c":2.36,"h":2.37,"l":2.36,"n":67,"o":2.37,"t":"2026-10-22T18:50:00Z","v":5383,"vw":2.362616},{"c":2.36,"h":2.37,"l":2.36,"n":46,"o":2.37,"t":"2026-10-22T18:55:00Z","v":4355,"vw":2.363323},{"c":2.36,"h":2.365,"l":2.355,"n":101,"o":2.365,"t":"2026-10-22T19:00:00Z","v":9030,"vw":2.359223},{"c":2.37,"h":2.38,"l":2.365,"n":87,"o":2.365,"t":"2026-10-22T19:05:00Z","v":29079,"vw":2.376235},{"c":2.375,"h":2.375,"l":2.37,"n":45,"o":2.375,"t":"2026-10-22T19:10:00Z","v":1956,"vw":2.374065},{"c":2.37,"h":2.375,"l":2.37,"n":60,"o":2.37,"t":"2026-10-22T19:15:00Z","v":2792,"vw":2.371579},{"c":2.365,"h":2.38,"l":2.36,"n":91,"o":2.38,"t":"2026-10-22T19:20:00Z","v":8515,"vw":2.368782},{"c":2.365,"h":2.37,"l":2.36,"n":71,"o":2.365,"t":"2026-10-22T19:25:00Z","v":5943,"vw":2.365343},{"c":2.355,"h":2.37,"l":2.355,"n":106,"o":2.37,"t":"2026-10-22T19:30:00Z","v":8194,"vw":2.359945},{"c":2.355,"h":2.355,"l":2.355,"n":24,"o":2.355,"t":"2026-10-22T19:35:00Z","v":1514,"vw":2.355},{"c":2.355,"h":2.355,"l":2.345,"n":113,"o":2.35,"t":"2026-10-22T19:40:00Z","v":23330,"vw":2.350076},{"c":2.355,"h":2.36,"l":2.345,"n":168,"o":2.35,"t":"2026-10-22T19:45:00Z","v":18017,"vw":2.351035},{"c":2.365,"h":2.365,"l":2.36,"n":112,"o":2.36,"t":"2026-10-22T19:50:00Z","v":9849,"vw":2.363273},{"c":2.38,"h":2.38,"l":2.365,"n":598,"o":2.37,"t":"2026-10-22T19:55:00Z","v":48790,"vw":2.375751},{"c":2.38,"h":2.38,"l":2.37,"n":10,"o":2.37,"t":"2026-10-22T20:00:00Z","v":119038,"vw":2.370009},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-22T20:35:00Z","v":100,"vw":2.34}],"history":[{"c":1.19,"h":1.22,"l":1.1701,"n":727,"o":1.2,"t":"2024-10-21T04:00:00Z","v":131111,"vw":1.195024},{"c":1.19,"h":1.21,"l":1.17,"n":1110,"o":1.18,"t":"2024-10-22T04:00:00Z","v":96183,"vw":1.182718},{"c":1.2,"h":1.24,"l":1.15,"n":967,"o":1.18,"t":"2024-10-23T04:00:00Z","v":91686,"vw":1.189891},{"c":1.21,"h":1.22,"l":1.1851,"n":902,"o":1.19,"t":"2024-10-24T04:00:00Z","v":63701,"vw":1.203461},{"c":1.18,"h":1.23,"l":1.18,"n":704,"o":1.22,"t":"2024-10-25T04:00:00Z","v":62944,"vw":1.191742},{"c":1.17,"h":1.22,"l":1.13,"n":1179,"o":1.2,"t":"2024-10-28T04:00:00Z","v":181654,"vw":1.171553},{"c":1.19,"h":1.2,"l":1.155,"n":1045,"o":1.17,"t":"2024-10-29T04:00:00Z","v":96628,"vw":1.176246},{"c":1.15,"h":1.21,"l":1.15,"n":780,"o":1.21,"t":"2024-10-30T04:00:00Z","v":96572,"vw":1.170724},{"c":1.13,"h":1.16,"l":1.13,"n":768,"o":1.15,"t":"2024-10-31T04:00:00Z","v":95010,"vw":1.139578},{"c":1.14,"h":1.19,"l":1.1,"n":812,"o":1.15,"t":"2024-11-01T04:00:00Z","v":167288,"vw":1.135941},{"c":1.18,"h":1.2,"l":1.11,"n":895,"o":1.12,"t":"2024-11-04T05:00:00Z","v":134671,"vw":1.166217},{"c":1.25,"h":1.25,"l":1.14,"n":1331,"o":1.18,"t":"2024-11-05T05:00:00Z","v":146688,"vw":1.213011},{"c":1.3,"h":1.31,"l":1.13,"n":2725,"o":1.27,"t":"2024-11-06T05:00:00Z","v":432678,"vw":1.288758},{"c":1.3,"h":1.37,"l":1.25,"n":1764,"o":1.3,"t":"2024-11-07T05:00:00Z","v":296236,"vw":1.320824},{"c":1.3,"h":1.32,"l":1.2695,"n":1230,"o":1.28,"t":"2024-11-08T05:00:00Z","v":156090,"vw":1.2977},{"c":1.36,"h":1.47,"l":1.31,"n":3712,"o":1.32,"t":"2024-11-11T05:00:00Z","v":875192,"vw":1.389833},{"c":1.24,"h":1.39,"l":1.24,"n":2192,"o":1.38,"t":"2024-11-12T05:00:00Z","v":252865,"vw":1.29329},{"c":1.22,"h":1.27,"l":1.11,"n":1856,"o":1.23,"t":"2024-11-13T05:00:00Z","v":387670,"vw":1.195795},{"c":1.15,"h":1.23,"l":1.14,"n":1328,"o":1.22,"t":"2024-11-14T05:00:00Z","v":136118,"vw":1.166288},{"c":1.06,"h":1.19,"l":1.03,"n":2543,"o":1.17,"t":"2024-11-15T05:00:00Z","v":437654,"vw":1.059261},{"c":1.04,"h":1.09,"l":1.02,"n":1170,"o":1.09,"t":"2024-11-18T05:00:00Z","v":489307,"vw":1.0435},{"c":1.03,"h":1.06,"l":0.9877,"n":1664,"o":1.03,"t":"2024-11-19T05:00:00Z","v":267623,"vw":1.019467},{"c":1.04,"h":1.06,"l":1.0198,"n":1089,"o":1.02,"t":"2024-11-20T05:00:00Z","v":216317,"vw":1.040545},{"c":1.06,"h":1.07,"l":1.01,"n":720,"o":1.05,"t":"2024-11-21T05:00:00Z","v":123658,"vw":1.050068},{"c":1.05,"h":1.065,"l":1.02,"n":1089,"o":1.06,"t":"2024-11-22T05:00:00Z","v":162093,"vw":1.042121},{"c":1.1,"h":1.12,"l":1.07,"n":2612,"o":1.08,"t":"2024-11-25T05:00:00Z","v":267870,"vw":1.099837},{"c":1.09,"h":1.1,"l":1.08,"n":1689,"o":1.08,"t":"2024-11-26T05:00:00Z","v":120531,"vw":1.088823},{"c":1.11,"h":1.1199,"l":1.09,"n":1361,"o":1.1,"t":"2024-11-27T05:00:00Z","v":102163,"vw":1.105455},{"c":1.14,"h":1.15,"l":1.09,"n":971,"o":1.11,"t":"2024-11-29T05:00:00Z","v":129111,"vw":1.130097},{"c":1.14,"h":1.16,"l":1.12,"n":1668,"o":1.15,"t":"2024-12-02T05:00:00Z","v":176886,"vw":1.144305},{"c":1.1,"h":1.13,"l":1.08,"n":1703,"o":1.12,"t":"2024-12-03T05:00:00Z","v":155934,"vw":1.107769},{"c":1.06,"h":1.11,"l":1.035,"n":1560,"o":1.07,"t":"2024-12-04T05:00:00Z","v":199188,"vw":1.068393},{"c":1.03,"h":1.1,"l":1.01,"n":1432,"o":1.05,"t":"2024-12-05T05:00:00Z","v":165258,"vw":1.045335},{"c":1.15,"h":1.1775,"l":1.0204,"n":2207,"o":1.06,"t":"2024-12-06T05:00:00Z","v":299384,"vw":1.124037},{"c":1.17,"h":1.2,"l":1.1,"n":3933,"o":1.12,"t":"2024-12-09T05:00:00Z","v":473502,"vw":1.160442},{"c":1.14,"h":1.22,"l":1.12,"n":1747,"o":1.22,"t":"2024-12-10T05:00:00Z","v":184153,"vw":1.139953},{"c":1.09,"h":1.17,"l":1.08,"n":1620,"o":1.16,"t":"2024-12-11T05:00:00Z","v":290471,"vw":1.104358},{"c":1.06,"h":1.13,"l":1.0263,"n":1524,"o":1.1,"t":"2024-12-12T05:00:00Z","v":170124,"vw":1.068493},{"c":1.03,"h":1.06,"l":1,"n":1858,"o":1.04,"t":"2024-12-13T05:00:00Z","v":252347,"vw":1.027523},{"c":1.05,"h":1.09,"l":1.01,"n":2195,"o":1.03,"t":"2024-12-16T05:00:00Z","v":332485,"vw":1.054171},{"c":1.06,"h":1.065,"l":1.02,"n":2183,"o":1.02,"t":"2024-12-17T05:00:00Z","v":266336,"vw":1.047416},{"c":1.01,"h":1.07,"l":0.9941,"n":3556,"o":1.05,"t":"2024-12-18T05:00:00Z","v":705832,"vw":1.025958},{"c":1.02,"h":1.07,"l":1.02,"n":3399,"o":1.06,"t":"2024-12-19T05:00:00Z","v":509759,"vw":1.043725},{"c":0.9991,"h":1.065,"l":0.99,"n":2641,"o":1.01,"t":"2024-12-20T05:00:00Z","v":969894,"vw":1.01635},{"c":0.9497,"h":1.005,"l":0.9258,"n":1981,"o":1,"t":"2024-12-23T05:00:00Z","v":364823,"vw":0.946632},{"c":0.9663,"h":1.02,"l":0.93,"n":606,"o":0.96,"t":"2024-12-24T05:00:00Z","v":107096,"vw":0.962083},{"c":0.9981,"h":1.01,"l":0.9512,"n":1190,"o":0.9613,"t":"2024-12-26T05:00:00Z","v":103193,"vw":0.994211},{"c":0.9702,"h":1.04,"l":0.97,"n":1675,"o":0.9847,"t":"2024-12-27T05:00:00Z","v":196711,"vw":0.984869},{"c":0.9571,"h":0.98,"l":0.95,"n":1287,"o":0.96,"t":"2024-12-30T05:00:00Z","v":248976,"vw":0.955024},{"c":0.9337,"h":0.9877,"l":0.93,"n":940,"o":0.97,"t":"2024-12-31T05:00:00Z","v":195703,"vw":0.945896},{"c":0.958,"h":0.9922,"l":0.933,"n":728,"o":0.95,"t":"2025-01-02T05:00:00Z","v":111625,"vw":0.960475},{"c":0.9638,"h":1.02,"l":0.93,"n":1185,"o":0.9478,"t":"2025-01-03T05:00:00Z","v":175856,"vw":0.963371},{"c":0.9504,"h":1,"l":0.949,"n":1440,"o":0.9746,"t":"2025-01-06T05:00:00Z","v":250706,"vw":0.9808},{"c":0.9632,"h":1.0099,"l":0.94,"n":833,"o":0.96,"t":"2025-01-07T05:00:00Z","v":146798,"vw":0.959746},{"c":0.9099,"h":0.9758,"l":0.905,"n":801,"o":0.9443,"t":"2025-01-08T05:00:00Z","v":136566,"vw":0.934761},{"c":0.8207,"h":0.94,"l":0.8126,"n":1625,"o":0.94,"t":"2025-01-10T05:00:00Z","v":1929086,"vw":0.845644},{"c":0.804,"h":0.8765,"l":0.752,"n":1766,"o":0.8101,"t":"2025-01-13T05:00:00Z","v":589949,"vw":0.799791},{"c":0.7569,"h":0.8126,"l":0.755,"n":1729,"o":0.7949,"t":"2025-01-14T05:00:00Z","v":278815,"vw":0.78331},{"c":0.7618,"h":0.7899,"l":0.73,"n":837,"o":0.751,"t":"2025-01-15T05:00:00Z","v":239394,"vw":0.76269},{"c":0.73,"h":0.7767,"l":0.725,"n":778,"o":0.75,"t":"2025-01-16T05:00:00Z","v":159419,"vw":0.749193},{"c":0.74,"h":0.79,"l":0.72,"n":1666,"o":0.7392,"t":"2025-01-17T05:00:00Z","v":282723,"vw":0.74269},{"c":0.6982,"h":0.7575,"l":0.6924,"n":1610,"o":0.7362,"t":"2025-01-21T05:00:00Z","v":605411,"vw":0.731337},{"c":0.703,"h":0.7459,"l":0.68,"n":1699,"o":0.6951,"t":"2025-01-22T05:00:00Z","v":622911,"vw":0.708293},{"c":0.7098,"h":0.7381,"l":0.682,"n":1347,"o":0.692,"t":"2025-01-23T05:00:00Z","v":542964,"vw":0.708311},{"c":0.7341,"h":0.7823,"l":0.7135,"n":1235,"o":0.76,"t":"2025-01-24T05:00:00Z","v":310451,"vw":0.755291},{"c":0.7318,"h":0.7644,"l":0.7115,"n":1001,"o":0.7306,"t":"2025-01-27T05:00:00Z","v":230224,"vw":0.733473},{"c":0.7279,"h":0.758,"l":0.7001,"n":965,"o":0.758,"t":"2025-01-28T05:00:00Z","v":108387,"vw":0.72439},{"c":0.7414,"h":0.8078,"l":0.7104,"n":3518,"o":0.72,"t":"2025-01-29T05:00:00Z","v":2007755,"vw":0.7549},{"c":0.7001,"h":0.738,"l":0.6782,"n":2512,"o":0.71,"t":"2025-01-30T05:00:00Z","v":713084,"vw":0.706245},{"c":0.6634,"h":0.7299,"l":0.66,"n":1605,"o":0.702,"t":"2025-01-31T05:00:00Z","v":524366,"vw":0.683909},{"c":0.6609,"h":0.7199,"l":0.6517,"n":1975,"o":0.6673,"t":"2025-02-03T05:00:00Z","v":310291,"vw":0.669213},{"c":0.663,"h":0.7186,"l":0.65,"n":1167,"o":0.67,"t":"2025-02-04T05:00:00Z","v":383909,"vw":0.667226},{"c":0.6964,"h":0.7098,"l":0.65,"n":1410,"o":0.67,"t":"2025-02-05T05:00:00Z","v":337691,"vw":0.684106},{"c":0.697,"h":0.7028,"l":0.6691,"n":961,"o":0.69,"t":"2025-02-06T05:00:00Z","v":718702,"vw":0.698283},{"c":0.67,"h":0.7089,"l":0.6652,"n":1062,"o":0.6963,"t":"2025-02-07T05:00:00Z","v":186299,"vw":0.683294},{"c":0.642,"h":0.7,"l":0.6402,"n":1460,"o":0.6682,"t":"2025-02-10T05:00:00Z","v":285609,"vw":0.66717},{"c":0.5757,"h":0.6586,"l":0.5714,"n":1990,"o":0.6487,"t":"2025-02-11T05:00:00Z","v":388768,"vw":0.603944},{"c":0.6171,"h":0.633,"l":0.5801,"n":1314,"o":0.5826,"t":"2025-02-12T05:00:00Z","v":216279,"vw":0.6104},{"c":0.6457,"h":0.6596,"l":0.6114,"n":1864,"o":0.625,"t":"2025-02-13T05:00:00Z","v":1020348,"vw":0.645809},{"c":0.6438,"h":0.6596,"l":0.6316,"n":1519,"o":0.65,"t":"2025-02-14T05:00:00Z","v":280652,"vw":0.646978},{"c":0.6263,"h":0.671,"l":0.6209,"n":933,"o":0.663,"t":"2025-02-18T05:00:00Z","v":179624,"vw":0.650594},{"c":0.5852,"h":0.65,"l":0.582,"n":1426,"o":0.6287,"t":"2025-02-19T05:00:00Z","v":277474,"vw":0.617445},{"c":0.567,"h":0.6276,"l":0.5603,"n":1599,"o":0.6226,"t":"2025-02-20T05:00:00Z","v":356873,"vw":0.589205},{"c":0.6175,"h":0.6488,"l":0.5671,"n":1471,"o":0.57,"t":"2025-02-21T05:00:00Z","v":578217,"vw":0.614907},{"c":0.5704,"h":0.6662,"l":0.5675,"n":1438,"o":0.6296,"t":"2025-02-24T05:00:00Z","v":512372,"vw":0.59739},{"c":0.5667,"h":0.6156,"l":0.534,"n":1906,"o":0.58,"t":"2025-02-25T05:00:00Z","v":580676,"vw":0.566467},{"c":0.5377,"h":0.5872,"l":0.5294,"n":1397,"o":0.556,"t":"2025-02-26T05:00:00Z","v":256396,"vw":0.553304},{"c":0.5313,"h":0.56,"l":0.5296,"n":914,"o":0.5471,"t":"2025-02-27T05:00:00Z","v":156280,"vw":0.542953},{"c":0.53,"h":0.5495,"l":0.52,"n":999,"o":0.53,"t":"2025-02-28T05:00:00Z","v":202931,"vw":0.534383},{"c":0.4933,"h":0.5501,"l":0.4695,"n":1758,"o":0.5501,"t":"2025-03-03T05:00:00Z","v":374259,"vw":0.505089},{"c":0.51,"h":0.526,"l":0.4834,"n":1284,"o":0.49,"t":"2025-03-04T05:00:00Z","v":233195,"vw":0.508839},{"c":0.5024,"h":0.5352,"l":0.5024,"n":998,"o":0.535,"t":"2025-03-05T05:00:00Z","v":244365,"vw":0.51966},{"c":0.5186,"h":0.5289,"l":0.5,"n":933,"o":0.5,"t":"2025-03-06T05:00:00Z","v":194589,"vw":0.518989},{"c":0.5195,"h":0.5381,"l":0.506,"n":863,"o":0.506,"t":"2025-03-07T05:00:00Z","v":172709,"vw":0.524738},{"c":0.4896,"h":0.5799,"l":0.486,"n":1255,"o":0.5237,"t":"2025-03-10T04:00:00Z","v":218776,"vw":0.505138},{"c":0.49,"h":0.51,"l":0.463,"n":1197,"o":0.51,"t":"2025-03-11T04:00:00Z","v":166325,"vw":0.488111},{"c":0.5,"h":0.5299,"l":0.4993,"n":986,"o":0.5199,"t":"2025-03-12T04:00:00Z","v":163573,"vw":0.511707},{"c":0.44,"h":0.55,"l":0.4399,"n":1198,"o":0.55,"t":"2025-03-13T04:00:00Z","v":277120,"vw":0.464297},{"c":0.4339,"h":0.4919,"l":0.4248,"n":1166,"o":0.45,"t":"2025-03-14T04:00:00Z","v":196902,"vw":0.4427},{"c":0.4661,"h":0.48,"l":0.4291,"n":1301,"o":0.46,"t":"2025-03-17T04:00:00Z","v":283189,"vw":0.456358},{"c":0.4604,"h":0.479,"l":0.4502,"n":778,"o":0.47,"t":"2025-03-18T04:00:00Z","v":274080,"vw":0.460138},{"c":0.478,"h":0.4834,"l":0.45,"n":1268,"o":0.45,"t":"2025-03-19T04:00:00Z","v":413762,"vw":0.4734},{"c":0.4306,"h":0.4857,"l":0.4306,"n":1080,"o":0.4777,"t":"2025-03-20T04:00:00Z","v":175970,"vw":0.456999},{"c":0.4251,"h":0.4612,"l":0.4228,"n":787,"o":0.4237,"t":"2025-03-21T04:00:00Z","v":371491,"vw":0.427491},{"c":0.4443,"h":0.4454,"l":0.4251,"n":871,"o":0.44,"t":"2025-03-24T04:00:00Z","v":196417,"vw":0.438103},{"c":0.4302,"h":0.4755,"l":0.4251,"n":1323,"o":0.4575,"t":"2025-03-25T04:00:00Z","v":314210,"vw":0.437541},{"c":0.407,"h":0.4417,"l":0.4007,"n":1509,"o":0.43,"t":"2025-03-26T04:00:00Z","v":532628,"vw":0.416527},{"c":0.3789,"h":0.4076,"l":0.3737,"n":1472,"o":0.401,"t":"2025-03-27T04:00:00Z","v":501098,"vw":0.386679},{"c":0.35,"h":0.3762,"l":0.349,"n":2846,"o":0.3762,"t":"2025-03-28T04:00:00Z","v":675282,"vw":0.359908},{"c":0.3119,"h":0.3567,"l":0.3077,"n":2341,"o":0.35,"t":"2025-03-31T04:00:00Z","v":2527040,"vw":0.31637},{"c":0.3097,"h":0.33,"l":0.3,"n":1679,"o":0.3252,"t":"2025-04-01T04:00:00Z","v":339342,"vw":0.313055},{"c":0.34,"h":0.35,"l":0.3172,"n":1141,"o":0.3301,"t":"2025-04-02T04:00:00Z","v":168186,"vw":0.333796},{"c":0.3014,"h":0.3409,"l":0.3014,"n":1391,"o":0.3298,"t":"2025-04-03T04:00:00Z","v":220779,"vw":0.314602},{"c":0.2816,"h":0.32,"l":0.275,"n":1515,"o":0.3165,"t":"2025-04-04T04:00:00Z","v":363868,"vw":0.285428},{"c":0.2879,"h":0.2987,"l":0.26,"n":1901,"o":0.29,"t":"2025-04-07T04:00:00Z","v":448493,"vw":0.280479},{"c":0.255,"h":0.3066,"l":0.255,"n":1218,"o":0.3066,"t":"2025-04-08T04:00:00Z","v":350519,"vw":0.270589},{"c":0.2788,"h":0.2989,"l":0.2425,"n":1372,"o":0.264,"t":"2025-04-09T04:00:00Z","v":301451,"vw":0.263542},{"c":0.255,"h":0.3187,"l":0.2511,"n":1531,"o":0.28,"t":"2025-04-10T04:00:00Z","v":450529,"vw":0.2585},{"c":0.28,"h":0.2996,"l":0.255,"n":1230,"o":0.279,"t":"2025-04-11T04:00:00Z","v":414453,"vw":0.269324},{"c":0.287,"h":0.298,"l":0.28,"n":1235,"o":0.298,"t":"2025-04-14T04:00:00Z","v":339228,"vw":0.289187},{"c":0.2864,"h":0.3017,"l":0.276,"n":1018,"o":0.281,"t":"2025-04-15T04:00:00Z","v":218576,"vw":0.286449},{"c":0.2709,"h":0.3029,"l":0.2615,"n":1295,"o":0.287,"t":"2025-04-16T04:00:00Z","v":236526,"vw":0.280612},{"c":0.2886,"h":0.2912,"l":0.272,"n":1376,"o":0.282,"t":"2025-04-17T04:00:00Z","v":227146,"vw":0.279774},{"c":0.2854,"h":0.2912,"l":0.265,"n":1129,"o":0.29,"t":"2025-04-21T04:00:00Z","v":197576,"vw":0.283271},{"c":0.29,"h":0.2969,"l":0.2807,"n":1176,"o":0.2894,"t":"2025-04-22T04:00:00Z","v":212821,"vw":0.291152},{"c":0.325,"h":0.3269,"l":0.2998,"n":1712,"o":0.32,"t":"2025-04-23T04:00:00Z","v":701446,"vw":0.317704},{"c":0.3368,"h":0.3596,"l":0.3204,"n":1932,"o":0.3483,"t":"2025-04-24T04:00:00Z","v":768734,"vw":0.337139},{"c":0.3469,"h":0.35,"l":0.3245,"n":1982,"o":0.35,"t":"2025-04-25T04:00:00Z","v":635505,"vw":0.340315},{"c":0.35,"h":0.364,"l":0.3425,"n":1361,"o":0.347,"t":"2025-04-28T04:00:00Z","v":740576,"vw":0.351098},{"c":0.3383,"h":0.3573,"l":0.3258,"n":1207,"o":0.354,"t":"2025-04-29T04:00:00Z","v":376552,"vw":0.339618},{"c":0.3271,"h":0.33,"l":0.3069,"n":1918,"o":0.33,"t":"2025-04-30T04:00:00Z","v":459298,"vw":0.316044},{"c":0.3152,"h":0.3434,"l":0.3066,"n":1120,"o":0.3434,"t":"2025-05-01T04:00:00Z","v":320831,"vw":0.317382},{"c":0.3236,"h":0.3295,"l":0.3145,"n":1063,"o":0.3235,"t":"2025-05-02T04:00:00Z","v":246413,"vw":0.323782},{"c":0.3047,"h":0.3305,"l":0.3004,"n":1045,"o":0.319,"t":"2025-05-05T04:00:00Z","v":318951,"vw":0.317814},{"c":0.2868,"h":0.3247,"l":0.281,"n":1146,"o":0.3224,"t":"2025-05-06T04:00:00Z","v":379439,"vw":0.290138},{"c":0.2978,"h":0.2995,"l":0.275,"n":1142,"o":0.2993,"t":"2025-05-07T04:00:00Z","v":379693,"vw":0.283754},{"c":0.294,"h":0.3004,"l":0.2849,"n":753,"o":0.2999,"t":"2025-05-08T04:00:00Z","v":189372,"vw":0.293806},{"c":0.2901,"h":0.3044,"l":0.2807,"n":705,"o":0.3,"t":"2025-05-09T04:00:00Z","v":310568,"vw":0.290076},{"c":0.302,"h":0.3065,"l":0.2862,"n":1104,"o":0.2986,"t":"2025-05-12T04:00:00Z","v":352659,"vw":0.295989},{"c":0.286,"h":0.33,"l":0.2854,"n":1293,"o":0.31,"t":"2025-05-13T04:00:00Z","v":478521,"vw":0.299505},{"c":0.2949,"h":0.306,"l":0.2909,"n":1236,"o":0.306,"t":"2025-05-14T04:00:00Z","v":229050,"vw":0.294682},{"c":0.3053,"h":0.3062,"l":0.2904,"n":817,"o":0.292,"t":"2025-05-15T04:00:00Z","v":498421,"vw":0.295333},{"c":0.303,"h":0.3134,"l":0.3,"n":1116,"o":0.3111,"t":"2025-05-16T04:00:00Z","v":482128,"vw":0.306023},{"c":0.3011,"h":0.302,"l":0.2851,"n":823,"o":0.292,"t":"2025-05-19T04:00:00Z","v":404527,"vw":0.294232},{"c":0.2898,"h":0.303,"l":0.283,"n":948,"o":0.303,"t":"2025-05-20T04:00:00Z","v":509747,"vw":0.291877},{"c":0.2857,"h":0.3044,"l":0.2799,"n":893,"o":0.3,"t":"2025-05-21T04:00:00Z","v":375520,"vw":0.29189},{"c":0.2867,"h":0.3074,"l":0.2821,"n":1283,"o":0.3,"t":"2025-05-22T04:00:00Z","v":338405,"vw":0.291016},{"c":0.2853,"h":0.2921,"l":0.2759,"n":1689,"o":0.292,"t":"2025-05-23T04:00:00Z","v":526403,"vw":0.282961},{"c":0.2914,"h":0.3037,"l":0.2825,"n":2161,"o":0.3,"t":"2025-05-27T04:00:00Z","v":480882,"vw":0.290249},{"c":0.2908,"h":0.3072,"l":0.285,"n":2026,"o":0.3,"t":"2025-05-28T04:00:00Z","v":812088,"vw":0.295487},{"c":0.3009,"h":0.3098,"l":0.288,"n":1794,"o":0.3,"t":"2025-05-29T04:00:00Z","v":731919,"vw":0.295601},{"c":0.2722,"h":0.3007,"l":0.271,"n":1856,"o":0.2968,"t":"2025-05-30T04:00:00Z","v":795509,"vw":0.28325},{"c":0.2899,"h":0.2911,"l":0.2701,"n":2190,"o":0.28,"t":"2025-06-02T04:00:00Z","v":710088,"vw":0.283544},{"c":0.2987,"h":0.3242,"l":0.2808,"n":2653,"o":0.3,"t":"2025-06-03T04:00:00Z","v":1152418,"vw":0.298138},{"c":0.3096,"h":0.3181,"l":0.2872,"n":3150,"o":0.31,"t":"2025-06-04T04:00:00Z","v":2005153,"vw":0.301213},{"c":0.3133,"h":0.33,"l":0.311,"n":1690,"o":0.3251,"t":"2025-06-05T04:00:00Z","v":876302,"vw":0.317849},{"c":0.3186,"h":0.3346,"l":0.31,"n":2919,"o":0.33,"t":"2025-06-06T04:00:00Z","v":941044,"vw":0.323571},{"c":0.3312,"h":0.35,"l":0.305,"n":3302,"o":0.3333,"t":"2025-06-09T04:00:00Z","v":1232288,"vw":0.321313},{"c":0.3211,"h":0.3448,"l":0.315,"n":3498,"o":0.34,"t":"2025-06-10T04:00:00Z","v":1127414,"vw":0.333151},{"c":0.3188,"h":0.3298,"l":0.3062,"n":2860,"o":0.32,"t":"2025-06-11T04:00:00Z","v":1299967,"vw":0.317773},{"c":0.2893,"h":0.315,"l":0.288,"n":2435,"o":0.3147,"t":"2025-06-12T04:00:00Z","v":1711534,"vw":0.296426},{"c":0.2802,"h":0.295,"l":0.272,"n":2138,"o":0.2899,"t":"2025-06-13T04:00:00Z","v":1108901,"vw":0.28302},{"c":0.2906,"h":0.3054,"l":0.275,"n":3244,"o":0.2949,"t":"2025-06-16T04:00:00Z","v":1255314,"vw":0.290729},{"c":0.3024,"h":0.3199,"l":0.2927,"n":1918,"o":0.31,"t":"2025-06-17T04:00:00Z","v":779949,"vw":0.304242},{"c":0.2959,"h":0.31,"l":0.2851,"n":1946,"o":0.3021,"t":"2025-06-18T04:00:00Z","v":1011547,"vw":0.297912},{"c":0.3104,"h":0.314,"l":0.2962,"n":1727,"o":0.3,"t":"2025-06-20T04:00:00Z","v":497896,"vw":0.305353},{"c":0.29,"h":0.3194,"l":0.2851,"n":2117,"o":0.318,"t":"2025-06-23T04:00:00Z","v":999745,"vw":0.297584},{"c":0.3017,"h":0.3034,"l":0.288,"n":1833,"o":0.292,"t":"2025-06-24T04:00:00Z","v":721996,"vw":0.296535},{"c":0.3145,"h":0.32,"l":0.2888,"n":8156,"o":0.317,"t":"2025-06-25T04:00:00Z","v":4333282,"vw":0.30656},{"c":0.343,"h":0.343,"l":0.315,"n":3046,"o":0.3245,"t":"2025-06-26T04:00:00Z","v":1801172,"vw":0.327025},{"c":0.302,"h":0.3495,"l":0.302,"n":3056,"o":0.345,"t":"2025-06-27T04:00:00Z","v":8888939,"vw":0.310086},{"c":0.3299,"h":0.33,"l":0.3001,"n":2745,"o":0.3101,"t":"2025-06-30T04:00:00Z","v":1327816,"vw":0.31867},{"c":0.316,"h":0.3336,"l":0.3123,"n":2578,"o":0.3256,"t":"2025-07-01T04:00:00Z","v":1360717,"vw":0.323355},{"c":0.3305,"h":0.3313,"l":0.3183,"n":1018,"o":0.32,"t":"2025-07-02T04:00:00Z","v":633670,"vw":0.326489},{"c":0.3384,"h":0.3412,"l":0.326,"n":619,"o":0.3262,"t":"2025-07-03T04:00:00Z","v":283192,"vw":0.334176},{"c":0.374,"h":0.39,"l":0.3305,"n":2672,"o":0.35,"t":"2025-07-07T04:00:00Z","v":1639082,"vw":0.354537},{"c":0.43,"h":0.45,"l":0.3915,"n":3063,"o":0.3993,"t":"2025-07-08T04:00:00Z","v":1714221,"vw":0.420428},{"c":0.4374,"h":0.46,"l":0.4016,"n":2476,"o":0.44,"t":"2025-07-09T04:00:00Z","v":1549796,"vw":0.434163},{"c":0.419,"h":0.44,"l":0.4128,"n":1418,"o":0.4399,"t":"2025-07-10T04:00:00Z","v":688234,"vw":0.424982},{"c":0.405,"h":0.441,"l":0.3881,"n":1547,"o":0.441,"t":"2025-07-11T04:00:00Z","v":628484,"vw":0.410016},{"c":0.3969,"h":0.4049,"l":0.3851,"n":1084,"o":0.4,"t":"2025-07-14T04:00:00Z","v":446186,"vw":0.395671},{"c":0.368,"h":0.41,"l":0.3601,"n":1376,"o":0.4,"t":"2025-07-15T04:00:00Z","v":811670,"vw":0.378205},{"c":0.39,"h":0.3995,"l":0.36,"n":1486,"o":0.36,"t":"2025-07-16T04:00:00Z","v":508654,"vw":0.384105},{"c":0.4793,"h":0.61,"l":0.41,"n":25867,"o":0.42,"t":"2025-07-17T04:00:00Z","v":24514592,"vw":0.498728},{"c":0.55,"h":0.57,"l":0.48,"n":5767,"o":0.53,"t":"2025-07-18T04:00:00Z","v":3469704,"vw":0.524507},{"c":0.6054,"h":0.6266,"l":0.56,"n":6355,"o":0.5677,"t":"2025-07-21T04:00:00Z","v":2825037,"vw":0.59355},{"c":0.6689,"h":0.6695,"l":0.594,"n":4206,"o":0.658,"t":"2025-07-22T04:00:00Z","v":1805276,"vw":0.62668},{"c":0.7,"h":0.7344,"l":0.68,"n":3621,"o":0.68,"t":"2025-07-23T04:00:00Z","v":1960681,"vw":0.699943},{"c":0.693,"h":0.7274,"l":0.6011,"n":4349,"o":0.71,"t":"2025-07-24T04:00:00Z","v":2151283,"vw":0.659728},{"c":0.6185,"h":0.6998,"l":0.6097,"n":2277,"o":0.6997,"t":"2025-07-25T04:00:00Z","v":1083014,"vw":0.634578},{"c":0.5275,"h":0.6339,"l":0.52,"n":2869,"o":0.6321,"t":"2025-07-28T04:00:00Z","v":1578862,"vw":0.569568},{"c":0.5403,"h":0.5763,"l":0.52,"n":1713,"o":0.5713,"t":"2025-07-29T04:00:00Z","v":1103579,"vw":0.540288},{"c":0.5,"h":0.5474,"l":0.4859,"n":1696,"o":0.5474,"t":"2025-07-30T04:00:00Z","v":1166742,"vw":0.512238},{"c":0.5,"h":0.518,"l":0.4819,"n":1726,"o":0.4903,"t":"2025-07-31T04:00:00Z","v":804975,"vw":0.498489},{"c":0.5,"h":0.5105,"l":0.4785,"n":1201,"o":0.4879,"t":"2025-08-01T04:00:00Z","v":535917,"vw":0.495555},{"c":0.4965,"h":0.51,"l":0.475,"n":1424,"o":0.5067,"t":"2025-08-04T04:00:00Z","v":579792,"vw":0.487231},{"c":0.4963,"h":0.5124,"l":0.4817,"n":1368,"o":0.4965,"t":"2025-08-05T04:00:00Z","v":608006,"vw":0.492049},{"c":0.5102,"h":0.5133,"l":0.477,"n":797,"o":0.5,"t":"2025-08-06T04:00:00Z","v":340497,"vw":0.491954},{"c":0.5115,"h":0.517,"l":0.5,"n":805,"o":0.5102,"t":"2025-08-07T04:00:00Z","v":431694,"vw":0.508781},{"c":0.5149,"h":0.535,"l":0.5,"n":1023,"o":0.5096,"t":"2025-08-08T04:00:00Z","v":384601,"vw":0.517152},{"c":0.5557,"h":0.5596,"l":0.5194,"n":1171,"o":0.5273,"t":"2025-08-11T04:00:00Z","v":695823,"vw":0.544453},{"c":0.547,"h":0.59,"l":0.5335,"n":2481,"o":0.589,"t":"2025-08-12T04:00:00Z","v":391494,"vw":0.554975},{"c":0.858,"h":0.8686,"l":0.55,"n":14875,"o":0.5622,"t":"2025-08-13T04:00:00Z","v":9380193,"vw":0.727142},{"c":0.8403,"h":0.843,"l":0.7608,"n":5502,"o":0.81,"t":"2025-08-14T04:00:00Z","v":2651182,"vw":0.806091},{"c":0.97,"h":1.02,"l":0.8106,"n":8222,"o":0.86,"t":"2025-08-15T04:00:00Z","v":4543703,"vw":0.922157},{"c":0.9328,"h":1,"l":0.8872,"n":3415,"o":1,"t":"2025-08-18T04:00:00Z","v":1880158,"vw":0.941295},{"c":0.94,"h":0.96,"l":0.84,"n":2209,"o":0.9,"t":"2025-08-19T04:00:00Z","v":1017401,"vw":0.890824},{"c":0.95,"h":0.96,"l":0.8911,"n":1666,"o":0.95,"t":"2025-08-20T04:00:00Z","v":526336,"vw":0.930812},{"c":0.957,"h":0.9575,"l":0.9023,"n":1848,"o":0.949,"t":"2025-08-21T04:00:00Z","v":813549,"vw":0.93023},{"c":1.03,"h":1.0863,"l":0.94,"n":2707,"o":0.96,"t":"2025-08-22T04:00:00Z","v":1202302,"vw":1.027827},{"c":1.14,"h":1.18,"l":1.05,"n":6206,"o":1.1,"t":"2025-08-25T04:00:00Z","v":2831018,"vw":1.098094},{"c":1.22,"h":1.249,"l":1.13,"n":7985,"o":1.17,"t":"2025-08-26T04:00:00Z","v":2719243,"vw":1.188888},{"c":1.26,"h":1.2964,"l":1.15,"n":7302,"o":1.21,"t":"2025-08-27T04:00:00Z","v":2732053,"vw":1.225919},{"c":1.25,"h":1.2881,"l":1.19,"n":4040,"o":1.26,"t":"2025-08-28T04:00:00Z","v":1197749,"vw":1.244199},{"c":1.28,"h":1.28,"l":1.1809,"n":4980,"o":1.25,"t":"2025-08-29T04:00:00Z","v":1874556,"vw":1.230851},{"c":1.23,"h":1.28,"l":1.19,"n":3571,"o":1.25,"t":"2025-09-02T04:00:00Z","v":1041554,"vw":1.235298},{"c":1.33,"h":1.34,"l":1.16,"n":4955,"o":1.21,"t":"2025-09-03T04:00:00Z","v":1178909,"vw":1.2864},{"c":1.29,"h":1.34,"l":1.27,"n":3865,"o":1.28,"t":"2025-09-04T04:00:00Z","v":1196320,"vw":1.304934},{"c":1.23,"h":1.33,"l":1.17,"n":4963,"o":1.29,"t":"2025-09-05T04:00:00Z","v":1488875,"vw":1.22198},{"c":1.24,"h":1.255,"l":1.15,"n":5122,"o":1.21,"t":"2025-09-08T04:00:00Z","v":1887959,"vw":1.209488},{"c":1.24,"h":1.25,"l":1.18,"n":3861,"o":1.22,"t":"2025-09-09T04:00:00Z","v":1333544,"vw":1.227967},{"c":1.25,"h":1.35,"l":1.2,"n":5057,"o":1.26,"t":"2025-09-10T04:00:00Z","v":1733177,"vw":1.289923},{"c":1.25,"h":1.325,"l":1.24,"n":3585,"o":1.25,"t":"2025-09-11T04:00:00Z","v":1176393,"vw":1.272922},{"c":1.26,"h":1.3,"l":1.22,"n":2331,"o":1.26,"t":"2025-09-12T04:00:00Z","v":618052,"vw":1.253656},{"c":1.28,"h":1.33,"l":1.215,"n":2984,"o":1.27,"t":"2025-09-15T04:00:00Z","v":876084,"vw":1.251166},{"c":1.14,"h":1.31,"l":1.14,"n":4631,"o":1.28,"t":"2025-09-16T04:00:00Z","v":2788255,"vw":1.208385},{"c":1.16,"h":1.24,"l":1.14,"n":2531,"o":1.14,"t":"2025-09-17T04:00:00Z","v":937026,"vw":1.182263},{"c":1.22,"h":1.22,"l":1.12,"n":2566,"o":1.18,"t":"2025-09-18T04:00:00Z","v":1076621,"vw":1.158728},{"c":1.21,"h":1.2398,"l":1.16,"n":2292,"o":1.23,"t":"2025-09-19T04:00:00Z","v":1000653,"vw":1.205757},{"c":1.29,"h":1.33,"l":1.19,"n":3216,"o":1.23,"t":"2025-09-22T04:00:00Z","v":1343551,"vw":1.271637},{"c":1.26,"h":1.33,"l":1.25,"n":4120,"o":1.31,"t":"2025-09-23T04:00:00Z","v":1163491,"vw":1.294745},{"c":1.4,"h":1.44,"l":1.281,"n":6807,"o":1.29,"t":"2025-09-24T04:00:00Z","v":3070704,"vw":1.372129},{"c":1.41,"h":1.46,"l":1.345,"n":7292,"o":1.45,"t":"2025-09-25T04:00:00Z","v":2406597,"vw":1.414586},{"c":1.73,"h":1.82,"l":1.42,"n":15421,"o":1.43,"t":"2025-09-26T04:00:00Z","v":6528968,"vw":1.624298},{"c":1.4,"h":1.72,"l":1.295,"n":11653,"o":1.72,"t":"2025-09-29T04:00:00Z","v":5609745,"vw":1.415045},{"c":1.3,"h":1.3673,"l":1.24,"n":6554,"o":1.34,"t":"2025-09-30T04:00:00Z","v":3181029,"vw":1.301864},{"c":1.37,"h":1.406,"l":1.26,"n":4884,"o":1.3,"t":"2025-10-01T04:00:00Z","v":1505615,"vw":1.339522},{"c":1.64,"h":1.675,"l":1.37,"n":7603,"o":1.39,"t":"2025-10-02T04:00:00Z","v":3050255,"vw":1.548757},{"c":1.84,"h":2.01,"l":1.65,"n":198513,"o":2,"t":"2025-10-03T04:00:00Z","v":55918347,"vw":1.811897},{"c":1.79,"h":1.89,"l":1.71,"n":15367,"o":1.86,"t":"2025-10-06T04:00:00Z","v":4884783,"vw":1.805216},{"c":1.67,"h":1.77,"l":1.62,"n":12121,"o":1.77,"t":"2025-10-07T04:00:00Z","v":3989437,"vw":1.684771},{"c":1.58,"h":1.67,"l":1.57,"n":8574,"o":1.67,"t":"2025-10-08T04:00:00Z","v":2251838,"vw":1.615635},{"c":1.74,"h":1.86,"l":1.67,"n":14563,"o":1.72,"t":"2025-10-09T04:00:00Z","v":5095048,"vw":1.779657},{"c":1.67,"h":1.84,"l":1.65,"n":9352,"o":1.82,"t":"2025-10-10T04:00:00Z","v":3995310,"vw":1.716459},{"c":1.58,"h":1.72,"l":1.57,"n":5843,"o":1.72,"t":"2025-10-13T04:00:00Z","v":2001575,"vw":1.63683},{"c":1.75,"h":1.785,"l":1.5332,"n":8430,"o":1.57,"t":"2025-10-14T04:00:00Z","v":2512150,"vw":1.674811},{"c":1.65,"h":1.76,"l":1.63,"n":4395,"o":1.76,"t":"2025-10-15T04:00:00Z","v":1667612,"vw":1.680113},{"c":1.57,"h":1.72,"l":1.56,"n":5080,"o":1.64,"t":"2025-10-16T04:00:00Z","v":1951913,"vw":1.616804},{"c":1.48,"h":1.61,"l":1.46,"n":5834,"o":1.55,"t":"2025-10-17T04:00:00Z","v":2061924,"vw":1.506795},{"c":1.65,"h":1.6799,"l":1.5,"n":6809,"o":1.51,"t":"2025-10-20T04:00:00Z","v":1955835,"vw":1.614077},{"c":1.6,"h":1.65,"l":1.56,"n":3114,"o":1.65,"t":"2025-10-21T04:00:00Z","v":1267844,"vw":1.589948},{"c":1.61,"h":1.61,"l":1.5,"n":4055,"o":1.61,"t":"2025-10-22T04:00:00Z","v":1318701,"vw":1.551661},{"c":1.56,"h":1.61,"l":1.55,"n":2847,"o":1.6,"t":"2025-10-23T04:00:00Z","v":585609,"vw":1.574734},{"c":1.63,"h":1.65,"l":1.56,"n":4655,"o":1.56,"t":"2025-10-24T04:00:00Z","v":1429740,"vw":1.614375},{"c":1.6,"h":1.73,"l":1.6,"n":3649,"o":1.65,"t":"2025-10-27T04:00:00Z","v":1317942,"vw":1.648393},{"c":1.49,"h":1.63,"l":1.48,"n":10907,"o":1.63,"t":"2025-10-28T04:00:00Z","v":3079743,"vw":1.519413},{"c":1.45,"h":1.53,"l":1.44,"n":4084,"o":1.53,"t":"2025-10-29T04:00:00Z","v":1137546,"vw":1.464933},{"c":1.37,"h":1.4698,"l":1.36,"n":5782,"o":1.43,"t":"2025-10-30T04:00:00Z","v":2189517,"vw":1.410603},{"c":1.39,"h":1.46,"l":1.34,"n":4372,"o":1.36,"t":"2025-10-31T04:00:00Z","v":1696918,"vw":1.402596},{"c":1.38,"h":1.42,"l":1.37,"n":6120,"o":1.39,"t":"2025-11-03T05:00:00Z","v":1928305,"vw":1.399487},{"c":1.33,"h":1.35,"l":1.275,"n":3603,"o":1.35,"t":"2025-11-04T05:00:00Z","v":1366098,"vw":1.308483},{"c":1.33,"h":1.4,"l":1.27,"n":3079,"o":1.28,"t":"2025-11-05T05:00:00Z","v":1102211,"vw":1.339127},{"c":1.33,"h":1.435,"l":1.32,"n":5173,"o":1.33,"t":"2025-11-06T05:00:00Z","v":1687538,"vw":1.38871},{"c":1.32,"h":1.34,"l":1.24,"n":3868,"o":1.33,"t":"2025-11-07T05:00:00Z","v":1529160,"vw":1.274017},{"c":1.35,"h":1.39,"l":1.3015,"n":2192,"o":1.32,"t":"2025-11-10T05:00:00Z","v":973367,"vw":1.34862},{"c":1.35,"h":1.37,"l":1.31,"n":2133,"o":1.36,"t":"2025-11-11T05:00:00Z","v":688069,"vw":1.343254},{"c":1.32,"h":1.36,"l":1.2106,"n":3614,"o":1.22,"t":"2025-11-12T05:00:00Z","v":1598152,"vw":1.307327},{"c":1.2,"h":1.32,"l":1.18,"n":2830,"o":1.3,"t":"2025-11-13T05:00:00Z","v":1360745,"vw":1.218541},{"c":1.305,"h":1.33,"l":1.18,"n":3459,"o":1.19,"t":"2025-11-14T05:00:00Z","v":1098388,"vw":1.276953},{"c":1.3,"h":1.38,"l":1.26,"n":4997,"o":1.33,"t":"2025-11-17T05:00:00Z","v":1893041,"vw":1.328162},{"c":1.32,"h":1.33,"l":1.24,"n":4628,"o":1.28,"t":"2025-11-18T05:00:00Z","v":1184690,"vw":1.276974},{"c":1.28,"h":1.35,"l":1.25,"n":2355,"o":1.35,"t":"2025-11-19T05:00:00Z","v":692729,"vw":1.280647},{"c":1.22,"h":1.36,"l":1.21,"n":2692,"o":1.28,"t":"2025-11-20T05:00:00Z","v":1122540,"vw":1.274219},{"c":1.4,"h":1.41,"l":1.23,"n":2925,"o":1.24,"t":"2025-11-21T05:00:00Z","v":1304197,"vw":1.326823},{"c":1.49,"h":1.555,"l":1.42,"n":8182,"o":1.44,"t":"2025-11-24T05:00:00Z","v":3030726,"vw":1.481341},{"c":1.5,"h":1.528,"l":1.44,"n":4540,"o":1.51,"t":"2025-11-25T05:00:00Z","v":1862816,"vw":1.491034},{"c":1.63,"h":1.66,"l":1.519,"n":6221,"o":1.52,"t":"2025-11-26T05:00:00Z","v":3218485,"vw":1.59232},{"c":1.78,"h":1.805,"l":1.5815,"n":5969,"o":1.665,"t":"2025-11-28T05:00:00Z","v":3183655,"vw":1.727392},{"c":1.8,"h":1.8199,"l":1.67,"n":8497,"o":1.74,"t":"2025-12-01T05:00:00Z","v":3215875,"vw":1.768365},{"c":1.56,"h":1.79,"l":1.56,"n":3658,"o":1.78,"t":"2025-12-02T05:00:00Z","v":1486126,"vw":1.642239},{"c":1.58,"h":1.595,"l":1.45,"n":4823,"o":1.46,"t":"2025-12-03T05:00:00Z","v":1652033,"vw":1.523396},{"c":1.62,"h":1.67,"l":1.55,"n":3874,"o":1.55,"t":"2025-12-04T05:00:00Z","v":1476248,"vw":1.632043},{"c":1.67,"h":1.745,"l":1.6296,"n":4053,"o":1.64,"t":"2025-12-05T05:00:00Z","v":1408277,"vw":1.70032},{"c":1.58,"h":1.69,"l":1.565,"n":5729,"o":1.68,"t":"2025-12-08T05:00:00Z","v":1670758,"vw":1.602052},{"c":1.57,"h":1.65,"l":1.565,"n":5077,"o":1.61,"t":"2025-12-09T05:00:00Z","v":1603894,"vw":1.611619},{"c":1.62,"h":1.63,"l":1.54,"n":3713,"o":1.58,"t":"2025-12-10T05:00:00Z","v":1412725,"vw":1.581017},{"c":1.65,"h":1.68,"l":1.575,"n":4341,"o":1.62,"t":"2025-12-11T05:00:00Z","v":1416805,"vw":1.626046},{"c":1.64,"h":1.71,"l":1.61,"n":3736,"o":1.69,"t":"2025-12-12T05:00:00Z","v":886131,"vw":1.652084},{"c":1.56,"h":1.64,"l":1.55,"n":3027,"o":1.63,"t":"2025-12-15T05:00:00Z","v":1007180,"vw":1.581111},{"c":1.55,"h":1.62,"l":1.53,"n":2750,"o":1.53,"t":"2025-12-16T05:00:00Z","v":757650,"vw":1.559488},{"c":1.48,"h":1.644,"l":1.47,"n":2714,"o":1.55,"t":"2025-12-17T05:00:00Z","v":846076,"vw":1.532349},{"c":1.34,"h":1.445,"l":1.26,"n":6617,"o":1.35,"t":"2025-12-18T05:00:00Z","v":2868925,"vw":1.339522},{"c":1.47,"h":1.48,"l":1.3,"n":5753,"o":1.3,"t":"2025-12-19T05:00:00Z","v":1936151,"vw":1.430798},{"c":1.79,"h":1.79,"l":1.55,"n":11624,"o":1.56,"t":"2025-12-22T05:00:00Z","v":4809206,"vw":1.724446},{"c":1.81,"h":1.81,"l":1.67,"n":6802,"o":1.75,"t":"2025-12-23T05:00:00Z","v":2374447,"vw":1.741255},{"c":1.78,"h":1.88,"l":1.77,"n":2986,"o":1.81,"t":"2025-12-24T05:00:00Z","v":1102115,"vw":1.815608},{"c":1.78,"h":1.812,"l":1.74,"n":2557,"o":1.81,"t":"2025-12-26T05:00:00Z","v":857035,"vw":1.776214},{"c":1.65,"h":1.725,"l":1.61,"n":3645,"o":1.7,"t":"2025-12-29T05:00:00Z","v":1272542,"vw":1.650691},{"c":1.63,"h":1.654,"l":1.59,"n":3041,"o":1.65,"t":"2025-12-30T05:00:00Z","v":791445,"vw":1.617476},{"c":1.63,"h":1.66,"l":1.595,"n":2976,"o":1.62,"t":"2025-12-31T05:00:00Z","v":908742,"vw":1.622958},{"c":1.76,"h":1.76,"l":1.6,"n":5946,"o":1.65,"t":"2026-01-02T05:00:00Z","v":1846057,"vw":1.691965},{"c":1.66,"h":1.77,"l":1.645,"n":5514,"o":1.76,"t":"2026-01-05T05:00:00Z","v":1711303,"vw":1.672498},{"c":1.76,"h":1.78,"l":1.66,"n":6838,"o":1.71,"t":"2026-01-06T05:00:00Z","v":2229319,"vw":1.716297},{"c":1.78,"h":1.82,"l":1.685,"n":7413,"o":1.77,"t":"2026-01-07T05:00:00Z","v":1755147,"vw":1.759095},{"c":1.73,"h":1.87,"l":1.72,"n":4684,"o":1.78,"t":"2026-01-08T05:00:00Z","v":1140664,"vw":1.75991},{"c":1.67,"h":1.76,"l":1.66,"n":3994,"o":1.74,"t":"2026-01-09T05:00:00Z","v":955416,"vw":1.691772},{"c":1.61,"h":1.68,"l":1.595,"n":4902,"o":1.68,"t":"2026-01-12T05:00:00Z","v":1274039,"vw":1.616307},{"c":1.65,"h":1.65,"l":1.57,"n":4761,"o":1.61,"t":"2026-01-13T05:00:00Z","v":1068615,"vw":1.610475},{"c":1.65,"h":1.6506,"l":1.59,"n":3335,"o":1.65,"t":"2026-01-14T05:00:00Z","v":713228,"vw":1.624109},{"c":1.59,"h":1.65,"l":1.575,"n":3217,"o":1.65,"t":"2026-01-15T05:00:00Z","v":1200804,"vw":1.593651},{"c":1.57,"h":1.64,"l":1.57,"n":2583,"o":1.58,"t":"2026-01-16T05:00:00Z","v":838189,"vw":1.594327},{"c":1.52,"h":1.5999,"l":1.48,"n":4741,"o":1.53,"t":"2026-01-20T05:00:00Z","v":1277771,"vw":1.532311},{"c":1.64,"h":1.65,"l":1.525,"n":4774,"o":1.53,"t":"2026-01-21T05:00:00Z","v":1548156,"vw":1.599791},{"c":1.75,"h":1.77,"l":1.6489,"n":6707,"o":1.68,"t":"2026-01-22T05:00:00Z","v":2452983,"vw":1.739104},{"c":1.69,"h":1.75,"l":1.66,"n":6468,"o":1.7,"t":"2026-01-23T05:00:00Z","v":1589477,"vw":1.694776},{"c":1.74,"h":1.76,"l":1.62,"n":6286,"o":1.68,"t":"2026-01-26T05:00:00Z","v":1596262,"vw":1.704993},{"c":1.81,"h":1.84,"l":1.705,"n":4943,"o":1.74,"t":"2026-01-27T05:00:00Z","v":1449117,"vw":1.786049},{"c":1.55,"h":1.82,"l":1.53,"n":11530,"o":1.82,"t":"2026-01-28T05:00:00Z","v":4866955,"vw":1.652054},{"c":1.55,"h":1.59,"l":1.5,"n":4989,"o":1.55,"t":"2026-01-29T05:00:00Z","v":1468920,"vw":1.531967},{"c":1.56,"h":1.605,"l":1.51,"n":6253,"o":1.52,"t":"2026-01-30T05:00:00Z","v":1488453,"vw":1.556005},{"c":1.51,"h":1.6,"l":1.47,"n":5859,"o":1.56,"t":"2026-02-02T05:00:00Z","v":1800395,"vw":1.537492},{"c":1.55,"h":1.56,"l":1.45,"n":7084,"o":1.5,"t":"2026-02-03T05:00:00Z","v":1912954,"vw":1.490701},{"c":1.48,"h":1.55,"l":1.4,"n":7494,"o":1.515,"t":"2026-02-04T05:00:00Z","v":2605688,"vw":1.442929},{"c":1.45,"h":1.5,"l":1.44,"n":4382,"o":1.45,"t":"2026-02-05T05:00:00Z","v":1488729,"vw":1.465832},{"c":1.6,"h":1.61,"l":1.45,"n":3924,"o":1.45,"t":"2026-02-06T05:00:00Z","v":1578845,"vw":1.542224},{"c":1.58,"h":1.605,"l":1.54,"n":2789,"o":1.59,"t":"2026-02-09T05:00:00Z","v":776505,"vw":1.578096},{"c":1.64,"h":1.65,"l":1.57,"n":3603,"o":1.58,"t":"2026-02-10T05:00:00Z","v":1167599,"vw":1.630411},{"c":1.59,"h":1.6645,"l":1.53,"n":5330,"o":1.66,"t":"2026-02-11T05:00:00Z","v":1187741,"vw":1.579221},{"c":1.5,"h":1.6,"l":1.49,"n":4978,"o":1.6,"t":"2026-02-12T05:00:00Z","v":1083520,"vw":1.523027},{"c":1.42,"h":1.58,"l":1.415,"n":2876,"o":1.51,"t":"2026-02-13T05:00:00Z","v":780544,"vw":1.467259},{"c":1.43,"h":1.44,"l":1.36,"n":3308,"o":1.4,"t":"2026-02-17T05:00:00Z","v":1061213,"vw":1.395381},{"c":1.46,"h":1.495,"l":1.42,"n":2155,"o":1.43,"t":"2026-02-18T05:00:00Z","v":416583,"vw":1.465916},{"c":1.52,"h":1.535,"l":1.42,"n":2754,"o":1.45,"t":"2026-02-19T05:00:00Z","v":507445,"vw":1.498567},{"c":1.47,"h":1.5485,"l":1.47,"n":4166,"o":1.51,"t":"2026-02-20T05:00:00Z","v":602337,"vw":1.498077},{"c":1.45,"h":1.485,"l":1.44,"n":2928,"o":1.45,"t":"2026-02-23T05:00:00Z","v":428028,"vw":1.463686},{"c":1.51,"h":1.57,"l":1.45,"n":5074,"o":1.45,"t":"2026-02-24T05:00:00Z","v":996204,"vw":1.531582},{"c":1.62,"h":1.67,"l":1.515,"n":7483,"o":1.54,"t":"2026-02-25T05:00:00Z","v":2023959,"vw":1.607395},{"c":1.65,"h":1.66,"l":1.57,"n":3694,"o":1.63,"t":"2026-02-26T05:00:00Z","v":767320,"vw":1.615761},{"c":1.63,"h":1.645,"l":1.59,"n":3797,"o":1.62,"t":"2026-02-27T05:00:00Z","v":583821,"vw":1.621296},{"c":1.66,"h":1.7,"l":1.55,"n":4526,"o":1.57,"t":"2026-03-02T05:00:00Z","v":705962,"vw":1.65397},{"c":1.7,"h":1.71,"l":1.58,"n":6341,"o":1.61,"t":"2026-03-03T05:00:00Z","v":1392422,"vw":1.655191},{"c":1.68,"h":1.71,"l":1.63,"n":5354,"o":1.69,"t":"2026-03-04T05:00:00Z","v":1088788,"vw":1.672699},{"c":1.85,"h":1.85,"l":1.65,"n":14510,"o":1.69,"t":"2026-03-05T05:00:00Z","v":5468416,"vw":1.733906},{"c":1.91,"h":1.9685,"l":1.78,"n":9812,"o":1.8,"t":"2026-03-06T05:00:00Z","v":2156581,"vw":1.909923},{"c":2.14,"h":2.28,"l":1.8223,"n":19962,"o":1.89,"t":"2026-03-09T04:00:00Z","v":7516652,"vw":2.151824},{"c":2.13,"h":2.3701,"l":2.09,"n":16811,"o":2.17,"t":"2026-03-10T04:00:00Z","v":4472201,"vw":2.205524},{"c":2.07,"h":2.155,"l":2,"n":6862,"o":2.09,"t":"2026-03-11T04:00:00Z","v":1616929,"vw":2.052061},{"c":2.01,"h":2.08,"l":1.965,"n":5330,"o":2.08,"t":"2026-03-12T04:00:00Z","v":824582,"vw":1.997297},{"c":1.97,"h":2.1,"l":1.95,"n":5515,"o":2.01,"t":"2026-03-13T04:00:00Z","v":954983,"vw":2.006132},{"c":1.95,"h":2,"l":1.885,"n":5578,"o":1.97,"t":"2026-03-16T04:00:00Z","v":1038533,"vw":1.925992},{"c":2.01,"h":2.046,"l":1.915,"n":4316,"o":1.95,"t":"2026-03-17T04:00:00Z","v":851950,"vw":2.005151},{"c":2.3,"h":2.5,"l":2.22,"n":196193,"o":2.41,"t":"2026-03-18T04:00:00Z","v":40775010,"vw":2.361626},{"c":2.3,"h":2.42,"l":2.18,"n":23057,"o":2.29,"t":"2026-03-19T04:00:00Z","v":5457515,"vw":2.294045},{"c":2.62,"h":2.72,"l":2.35,"n":29263,"o":2.38,"t":"2026-03-20T04:00:00Z","v":10114763,"vw":2.581796},{"c":2.55,"h":2.685,"l":2.4601,"n":18287,"o":2.56,"t":"2026-03-23T04:00:00Z","v":3982895,"vw":2.546902},{"c":2.42,"h":2.56,"l":2.37,"n":13923,"o":2.56,"t":"2026-03-24T04:00:00Z","v":2520198,"vw":2.437337},{"c":2.4,"h":2.56,"l":2.385,"n":13625,"o":2.42,"t":"2026-03-25T04:00:00Z","v":2509138,"vw":2.44039},{"c":2.46,"h":2.525,"l":2.3101,"n":8372,"o":2.35,"t":"2026-03-26T04:00:00Z","v":1564969,"vw":2.443968},{"c":2.3,"h":2.45,"l":2.29,"n":11925,"o":2.42,"t":"2026-03-27T04:00:00Z","v":2019562,"vw":2.352328},{"c":2.11,"h":2.31,"l":2.02,"n":9253,"o":2.3,"t":"2026-03-30T04:00:00Z","v":2820655,"vw":2.105849},{"c":2.22,"h":2.3,"l":2.13,"n":10729,"o":2.135,"t":"2026-03-31T04:00:00Z","v":2769096,"vw":2.211989},{"c":2.16,"h":2.255,"l":2.13,"n":9652,"o":2.22,"t":"2026-04-01T04:00:00Z","v":1404630,"vw":2.182426},{"c":2.2,"h":2.215,"l":2.08,"n":11066,"o":2.13,"t":"2026-04-02T04:00:00Z","v":1402245,"vw":2.166745},{"c":2.3,"h":2.46,"l":2.23,"n":19607,"o":2.23,"t":"2026-04-06T04:00:00Z","v":5848794,"vw":2.324416},{"c":2.56,"h":2.615,"l":2.24,"n":17886,"o":2.27,"t":"2026-04-07T04:00:00Z","v":6244261,"vw":2.37913},{"c":2.6,"h":2.655,"l":2.51,"n":15181,"o":2.655,"t":"2026-04-08T04:00:00Z","v":4747681,"vw":2.588499},{"c":2.88,"h":3.105,"l":2.65,"n":25135,"o":2.68,"t":"2026-04-09T04:00:00Z","v":6124442,"vw":2.887225},{"c":2.75,"h":2.89,"l":2.72,"n":17828,"o":2.87,"t":"2026-04-10T04:00:00Z","v":3443736,"vw":2.782085},{"c":2.79,"h":2.83,"l":2.65,"n":17056,"o":2.73,"t":"2026-04-13T04:00:00Z","v":3289801,"vw":2.740405},{"c":2.96,"h":2.995,"l":2.79,"n":19906,"o":2.79,"t":"2026-04-14T04:00:00Z","v":4976245,"vw":2.930012},{"c":2.76,"h":2.99,"l":2.73,"n":20989,"o":2.97,"t":"2026-04-15T04:00:00Z","v":3987122,"vw":2.829311},{"c":2.8,"h":2.8899,"l":2.745,"n":16973,"o":2.8,"t":"2026-04-16T04:00:00Z","v":3004289,"vw":2.803457},{"c":2.91,"h":2.93,"l":2.81,"n":13029,"o":2.84,"t":"2026-04-17T04:00:00Z","v":2382854,"vw":2.88165},{"c":2.89,"h":2.97,"l":2.85,"n":13927,"o":2.9,"t":"2026-04-20T04:00:00Z","v":2622495,"vw":2.894451},{"c":2.85,"h":2.91,"l":2.77,"n":16139,"o":2.91,"t":"2026-04-21T04:00:00Z","v":2850205,"vw":2.843003},{"c":2.66,"h":2.9,"l":2.66,"n":9745,"o":2.87,"t":"2026-04-22T04:00:00Z","v":2022863,"vw":2.756331},{"c":2.68,"h":2.77,"l":2.58,"n":16344,"o":2.69,"t":"2026-04-23T04:00:00Z","v":1833370,"vw":2.680554},{"c":2.6,"h":2.6899,"l":2.555,"n":10791,"o":2.68,"t":"2026-04-24T04:00:00Z","v":1122141,"vw":2.610244},{"c":2.69,"h":2.72,"l":2.58,"n":9730,"o":2.58,"t":"2026-04-27T04:00:00Z","v":1275281,"vw":2.6705},{"c":2.7,"h":2.77,"l":2.66,"n":13223,"o":2.69,"t":"2026-04-28T04:00:00Z","v":1482869,"vw":2.713379},{"c":2.69,"h":2.74,"l":2.655,"n":10347,"o":2.7,"t":"2026-04-29T04:00:00Z","v":1378342,"vw":2.698557},{"c":2.77,"h":2.785,"l":2.66,"n":14231,"o":2.7,"t":"2026-04-30T04:00:00Z","v":1310540,"vw":2.751687},{"c":2.79,"h":2.815,"l":2.72,"n":10172,"o":2.78,"t":"2026-05-01T04:00:00Z","v":954245,"vw":2.777217},{"c":2.93,"h":2.97,"l":2.75,"n":15094,"o":2.75,"t":"2026-05-04T04:00:00Z","v":2714952,"vw":2.9142},{"c":2.83,"h":2.99,"l":2.805,"n":17265,"o":2.93,"t":"2026-05-05T04:00:00Z","v":2260358,"vw":2.888999},{"c":2.78,"h":2.95,"l":2.75,"n":15421,"o":2.83,"t":"2026-05-06T04:00:00Z","v":2572470,"vw":2.818992},{"c":2.73,"h":2.81,"l":2.665,"n":11824,"o":2.76,"t":"2026-05-07T04:00:00Z","v":1379665,"vw":2.738312},{"c":2.8,"h":2.85,"l":2.7001,"n":10353,"o":2.77,"t":"2026-05-08T04:00:00Z","v":1516160,"vw":2.777538},{"c":2.79,"h":2.905,"l":2.745,"n":19348,"o":2.8,"t":"2026-05-11T04:00:00Z","v":3794458,"vw":2.83443},{"c":2.87,"h":2.945,"l":2.7,"n":20101,"o":2.78,"t":"2026-05-12T04:00:00Z","v":4826779,"vw":2.84682},{"c":2.8,"h":2.9,"l":2.73,"n":12074,"o":2.86,"t":"2026-05-13T04:00:00Z","v":1830945,"vw":2.791913},{"c":2.8,"h":2.855,"l":2.75,"n":10594,"o":2.85,"t":"2026-05-14T04:00:00Z","v":1324034,"vw":2.800986},{"c":2.63,"h":2.805,"l":2.605,"n":8471,"o":2.805,"t":"2026-05-15T04:00:00Z","v":1252615,"vw":2.659288},{"c":2.41,"h":2.63,"l":2.39,"n":14016,"o":2.63,"t":"2026-05-18T04:00:00Z","v":1370296,"vw":2.479854},{"c":2.4,"h":2.49,"l":2.3304,"n":10965,"o":2.39,"t":"2026-05-19T04:00:00Z","v":1590126,"vw":2.419836},{"c":2.39,"h":2.456,"l":2.35,"n":6917,"o":2.4,"t":"2026-05-20T04:00:00Z","v":915796,"vw":2.394567},{"c":2.44,"h":2.45,"l":2.33,"n":10404,"o":2.34,"t":"2026-05-21T04:00:00Z","v":727911,"vw":2.416858},{"c":2.47,"h":2.515,"l":2.43,"n":13403,"o":2.46,"t":"2026-05-22T04:00:00Z","v":1339331,"vw":2.470029},{"c":2.45,"h":2.505,"l":2.39,"n":14277,"o":2.45,"t":"2026-05-26T04:00:00Z","v":1096301,"vw":2.443634},{"c":2.54,"h":2.58,"l":2.4301,"n":6196,"o":2.45,"t":"2026-05-27T04:00:00Z","v":962530,"vw":2.527385},{"c":2.64,"h":2.67,"l":2.435,"n":12352,"o":2.52,"t":"2026-05-28T04:00:00Z","v":1789186,"vw":2.579721},{"c":2.73,"h":2.77,"l":2.54,"n":14227,"o":2.63,"t":"2026-05-29T04:00:00Z","v":1673007,"vw":2.666064},{"c":2.56,"h":2.725,"l":2.53,"n":11207,"o":2.69,"t":"2026-06-01T04:00:00Z","v":1980941,"vw":2.60378},{"c":2.4,"h":2.625,"l":2.37,"n":15582,"o":2.55,"t":"2026-06-02T04:00:00Z","v":1416926,"vw":2.461311},{"c":2.39,"h":2.47,"l":2.32,"n":19823,"o":2.41,"t":"2026-06-03T04:00:00Z","v":2204608,"vw":2.411448},{"c":2.48,"h":2.52,"l":2.415,"n":10430,"o":2.415,"t":"2026-06-04T04:00:00Z","v":1276316,"vw":2.466962},{"c":2.4,"h":2.46,"l":2.36,"n":16154,"o":2.46,"t":"2026-06-05T04:00:00Z","v":1410891,"vw":2.403628},{"c":2.36,"h":2.45,"l":2.32,"n":12131,"o":2.44,"t":"2026-06-08T04:00:00Z","v":1471484,"vw":2.370837},{"c":2.42,"h":2.45,"l":2.33,"n":11062,"o":2.39,"t":"2026-06-09T04:00:00Z","v":1483458,"vw":2.39596},{"c":2.28,"h":2.5,"l":2.27,"n":15382,"o":2.42,"t":"2026-06-10T04:00:00Z","v":1607486,"vw":2.346402},{"c":2.21,"h":2.3949,"l":2.162,"n":22267,"o":2.28,"t":"2026-06-11T04:00:00Z","v":2883385,"vw":2.229248},{"c":2.3,"h":2.36,"l":2.19,"n":16547,"o":2.2,"t":"2026-06-12T04:00:00Z","v":2061982,"vw":2.316156},{"c":2.26,"h":2.34,"l":2.22,"n":19300,"o":2.27,"t":"2026-06-15T04:00:00Z","v":1843337,"vw":2.280015},{"c":2.36,"h":2.41,"l":2.24,"n":16331,"o":2.25,"t":"2026-06-16T04:00:00Z","v":2363580,"vw":2.341228},{"c":2.42,"h":2.48,"l":2.34,"n":23302,"o":2.34,"t":"2026-06-17T04:00:00Z","v":3863538,"vw":2.421776},{"c":2.27,"h":2.49,"l":2.27,"n":14811,"o":2.42,"t":"2026-06-18T04:00:00Z","v":15348128,"vw":2.284771},{"c":2.25,"h":2.3667,"l":2.215,"n":23209,"o":2.32,"t":"2026-06-22T04:00:00Z","v":2568855,"vw":2.280424},{"c":2.32,"h":2.33,"l":2.19,"n":13099,"o":2.2,"t":"2026-06-23T04:00:00Z","v":2421905,"vw":2.296181},{"c":2.5,"h":2.53,"l":2.29,"n":23430,"o":2.31,"t":"2026-06-24T04:00:00Z","v":2805117,"vw":2.465247},{"c":2.42,"h":2.55,"l":2.38,"n":30997,"o":2.49,"t":"2026-06-25T04:00:00Z","v":2140147,"vw":2.424873},{"c":2.55,"h":2.6,"l":2.39,"n":17729,"o":2.4,"t":"2026-06-26T04:00:00Z","v":22546154,"vw":2.549497},{"c":2.72,"h":2.73,"l":2.46,"n":14389,"o":2.52,"t":"2026-06-29T04:00:00Z","v":1552944,"vw":2.625459},{"c":2.69,"h":2.835,"l":2.64,"n":15353,"o":2.7,"t":"2026-06-30T04:00:00Z","v":2970602,"vw":2.736514},{"c":2.68,"h":2.72,"l":2.61,"n":11738,"o":2.66,"t":"2026-07-01T04:00:00Z","v":1413473,"vw":2.670449},{"c":2.69,"h":2.795,"l":2.63,"n":16450,"o":2.71,"t":"2026-07-02T04:00:00Z","v":1887189,"vw":2.698012},{"c":2.61,"h":2.768,"l":2.595,"n":13082,"o":2.768,"t":"2026-07-06T04:00:00Z","v":1155676,"vw":2.638495},{"c":2.76,"h":2.82,"l":2.49,"n":21448,"o":2.64,"t":"2026-07-07T04:00:00Z","v":3312966,"vw":2.68922},{"c":2.73,"h":2.74,"l":2.525,"n":18321,"o":2.68,"t":"2026-07-08T04:00:00Z","v":3027394,"vw":2.678796},{"c":2.6,"h":2.815,"l":2.58,"n":12204,"o":2.71,"t":"2026-07-09T04:00:00Z","v":1860066,"vw":2.652465},{"c":2.52,"h":2.6,"l":2.42,"n":12990,"o":2.59,"t":"2026-07-10T04:00:00Z","v":1394315,"vw":2.490161},{"c":2.43,"h":2.49,"l":2.39,"n":11072,"o":2.452,"t":"2026-07-13T04:00:00Z","v":1147856,"vw":2.440094},{"c":2.46,"h":2.46,"l":2.37,"n":11061,"o":2.42,"t":"2026-07-14T04:00:00Z","v":1277933,"vw":2.433681},{"c":2.49,"h":2.525,"l":2.4,"n":12011,"o":2.43,"t":"2026-07-15T04:00:00Z","v":1156963,"vw":2.48294},{"c":2.45,"h":2.505,"l":2.385,"n":10488,"o":2.49,"t":"2026-07-16T04:00:00Z","v":1515104,"vw":2.438153},{"c":2.44,"h":2.53,"l":2.37,"n":10062,"o":2.43,"t":"2026-07-17T04:00:00Z","v":1065371,"vw":2.453094},{"c":2.305,"h":2.47,"l":2.3,"n":15388,"o":2.42,"t":"2026-07-20T04:00:00Z","v":1283655,"vw":2.353477},{"c":2.41,"h":2.435,"l":2.29,"n":15647,"o":2.3,"t":"2026-07-21T04:00:00Z","v":1779659,"vw":2.37638},{"c":2.38,"h":2.518,"l":2.33,"n":7619,"o":2.518,"t":"2026-07-22T04:00:00Z","v":1086796,"vw":2.361385},{"c":2.4,"h":2.43,"l":2.29,"n":12389,"o":2.36,"t":"2026-07-23T04:00:00Z","v":4728439,"vw":2.38146},{"c":2.33,"h":2.4,"l":2.31,"n":6850,"o":2.4,"t":"2026-07-24T04:00:00Z","v":984985,"vw":2.335714},{"c":2.35,"h":2.485,"l":2.31,"n":6351,"o":2.35,"t":"2026-07-27T04:00:00Z","v":1048342,"vw":2.393613},{"c":2.36,"h":2.42,"l":2.24,"n":8032,"o":2.42,"t":"2026-07-28T04:00:00Z","v":1351134,"vw":2.31492},{"c":2.29,"h":2.4,"l":2.255,"n":5068,"o":2.35,"t":"2026-07-29T04:00:00Z","v":648348,"vw":2.295098},{"c":2.37,"h":2.375,"l":2.275,"n":7716,"o":2.3,"t":"2026-07-30T04:00:00Z","v":1286388,"vw":2.334113},{"c":2.22,"h":2.36,"l":2.2,"n":10121,"o":2.36,"t":"2026-07-31T04:00:00Z","v":1745360,"vw":2.242987},{"c":2.33,"h":2.36,"l":2.222,"n":10591,"o":2.222,"t":"2026-08-03T04:00:00Z","v":1677488,"vw":2.318365},{"c":2.54,"h":2.555,"l":2.33,"n":11824,"o":2.33,"t":"2026-08-04T04:00:00Z","v":1666474,"vw":2.483262},{"c":2.62,"h":2.68,"l":2.49,"n":15164,"o":2.52,"t":"2026-08-05T04:00:00Z","v":2253502,"vw":2.609303},{"c":2.65,"h":2.685,"l":2.585,"n":9061,"o":2.62,"t":"2026-08-06T04:00:00Z","v":1294438,"vw":2.63599},{"c":2.63,"h":2.69,"l":2.6,"n":5799,"o":2.69,"t":"2026-08-07T04:00:00Z","v":918320,"vw":2.632941},{"c":2.62,"h":2.62,"l":2.53,"n":8154,"o":2.59,"t":"2026-08-10T04:00:00Z","v":1249737,"vw":2.575757},{"c":2.58,"h":2.65,"l":2.525,"n":7283,"o":2.62,"t":"2026-08-11T04:00:00Z","v":896375,"vw":2.576605},{"c":2.62,"h":2.645,"l":2.43,"n":7545,"o":2.44,"t":"2026-08-12T04:00:00Z","v":930038,"vw":2.583157},{"c":2.8,"h":2.875,"l":2.62,"n":12147,"o":2.65,"t":"2026-08-13T04:00:00Z","v":2243236,"vw":2.762727},{"c":2.83,"h":2.87,"l":2.745,"n":10298,"o":2.8,"t":"2026-08-14T04:00:00Z","v":1240959,"vw":2.810809},{"c":2.89,"h":2.92,"l":2.8,"n":11447,"o":2.83,"t":"2026-08-17T04:00:00Z","v":1741421,"vw":2.864904},{"c":2.84,"h":2.905,"l":2.795,"n":12047,"o":2.87,"t":"2026-08-18T04:00:00Z","v":1935268,"vw":2.835067},{"c":2.93,"h":2.95,"l":2.84,"n":16486,"o":2.9,"t":"2026-08-19T04:00:00Z","v":2873287,"vw":2.893408},{"c":2.73,"h":2.93,"l":2.72,"n":6896,"o":2.88,"t":"2026-08-20T04:00:00Z","v":966927,"vw":2.777179},{"c":2.8,"h":2.83,"l":2.71,"n":8562,"o":2.76,"t":"2026-08-21T04:00:00Z","v":1331925,"vw":2.797968},{"c":2.82,"h":2.86,"l":2.67,"n":8240,"o":2.79,"t":"2026-08-24T04:00:00Z","v":1225875,"vw":2.801412},{"c":2.91,"h":2.94,"l":2.815,"n":9757,"o":2.85,"t":"2026-08-25T04:00:00Z","v":1449197,"vw":2.89065},{"c":2.88,"h":2.93,"l":2.8449,"n":9982,"o":2.905,"t":"2026-08-26T04:00:00Z","v":1143413,"vw":2.876175},{"c":2.93,"h":2.95,"l":2.83,"n":8235,"o":2.85,"t":"2026-08-27T04:00:00Z","v":1719955,"vw":2.883057},{"c":2.8,"h":2.93,"l":2.76,"n":8474,"o":2.87,"t":"2026-08-28T04:00:00Z","v":1671379,"vw":2.828438},{"c":2.67,"h":2.805,"l":2.65,"n":7131,"o":2.78,"t":"2026-08-31T04:00:00Z","v":1392954,"vw":2.68111},{"c":2.76,"h":2.78,"l":2.64,"n":8464,"o":2.65,"t":"2026-09-01T04:00:00Z","v":1293902,"vw":2.742328},{"c":2.71,"h":2.87,"l":2.68,"n":10808,"o":2.78,"t":"2026-09-02T04:00:00Z","v":1550984,"vw":2.729625},{"c":2.78,"h":2.83,"l":2.73,"n":10132,"o":2.8,"t":"2026-09-03T04:00:00Z","v":1361100,"vw":2.766447},{"c":2.8,"h":2.825,"l":2.71,"n":6330,"o":2.74,"t":"2026-09-04T04:00:00Z","v":1058297,"vw":2.796792},{"c":2.75,"h":2.81,"l":2.73,"n":10056,"o":2.75,"t":"2026-09-08T04:00:00Z","v":1150620,"vw":2.760269},{"c":2.7,"h":2.781,"l":2.685,"n":8545,"o":2.74,"t":"2026-09-09T04:00:00Z","v":1262152,"vw":2.714856},{"c":2.63,"h":2.7,"l":2.61,"n":10117,"o":2.68,"t":"2026-09-10T04:00:00Z","v":1401367,"vw":2.645681},{"c":2.69,"h":2.73,"l":2.64,"n":8768,"o":2.73,"t":"2026-09-11T04:00:00Z","v":1147322,"vw":2.676505},{"c":2.74,"h":2.795,"l":2.6901,"n":8734,"o":2.755,"t":"2026-09-14T04:00:00Z","v":1198130,"vw":2.74863},{"c":2.71,"h":2.745,"l":2.63,"n":7163,"o":2.73,"t":"2026-09-15T04:00:00Z","v":988561,"vw":2.681905},{"c":2.68,"h":2.765,"l":2.65,"n":9534,"o":2.72,"t":"2026-09-16T04:00:00Z","v":1427334,"vw":2.706843},{"c":2.7,"h":2.77,"l":2.66,"n":10999,"o":2.73,"t":"2026-09-17T04:00:00Z","v":1983609,"vw":2.712499},{"c":2.69,"h":2.73,"l":2.63,"n":8516,"o":2.68,"t":"2026-09-18T04:00:00Z","v":5899026,"vw":2.688284},{"c":2.71,"h":2.76,"l":2.65,"n":8101,"o":2.73,"t":"2026-09-21T04:00:00Z","v":1183421,"vw":2.696836},{"c":2.76,"h":2.845,"l":2.714,"n":11720,"o":2.76,"t":"2026-09-22T04:00:00Z","v":3736110,"vw":2.786393},{"c":2.57,"h":2.75,"l":2.44,"n":12912,"o":2.75,"t":"2026-09-23T04:00:00Z","v":2633416,"vw":2.553381},{"c":2.495,"h":2.54,"l":2.405,"n":8987,"o":2.54,"t":"2026-09-24T04:00:00Z","v":1513175,"vw":2.473449},{"c":2.4,"h":2.51,"l":2.4,"n":8712,"o":2.49,"t":"2026-09-25T04:00:00Z","v":1363804,"vw":2.433677},{"c":2.46,"h":2.49,"l":2.35,"n":8071,"o":2.4,"t":"2026-09-28T04:00:00Z","v":1191743,"vw":2.442286},{"c":2.54,"h":2.54,"l":2.42,"n":9373,"o":2.47,"t":"2026-09-29T04:00:00Z","v":1163605,"vw":2.487065},{"c":2.49,"h":2.605,"l":2.48,"n":8051,"o":2.54,"t":"2026-09-30T04:00:00Z","v":1442698,"vw":2.527317},{"c":2.43,"h":2.53,"l":2.42,"n":7680,"o":2.49,"t":"2026-10-01T04:00:00Z","v":1349468,"vw":2.469199},{"c":2.38,"h":2.48,"l":2.33,"n":8833,"o":2.47,"t":"2026-10-02T04:00:00Z","v":2173703,"vw":2.378796},{"c":2.34,"h":2.47,"l":2.29,"n":5901,"o":2.38,"t":"2026-10-05T04:00:00Z","v":1200117,"vw":2.336542},{"c":2.37,"h":2.44,"l":2.27,"n":9104,"o":2.42,"t":"2026-10-06T04:00:00Z","v":1735024,"vw":2.368314},{"c":2.36,"h":2.46,"l":2.34,"n":5556,"o":2.36,"t":"2026-10-07T04:00:00Z","v":1003721,"vw":2.389545},{"c":2.34,"h":2.36,"l":2.29,"n":6178,"o":2.32,"t":"2026-10-08T04:00:00Z","v":1649268,"vw":2.332105},{"c":2.46,"h":2.475,"l":2.33,"n":6520,"o":2.37,"t":"2026-10-09T04:00:00Z","v":1406728,"vw":2.439086},{"c":2.41,"h":2.4933,"l":2.394,"n":4919,"o":2.45,"t":"2026-10-12T04:00:00Z","v":876054,"vw":2.425156},{"c":2.19,"h":2.415,"l":2.18,"n":8792,"o":2.41,"t":"2026-10-13T04:00:00Z","v":1642734,"vw":2.216512},{"c":2.19,"h":2.255,"l":2.09,"n":9153,"o":2.18,"t":"2026-10-14T04:00:00Z","v":1642467,"vw":2.164677},{"c":2.26,"h":2.31,"l":2.19,"n":6727,"o":2.21,"t":"2026-10-15T04:00:00Z","v":1333290,"vw":2.25725},{"c":2.15,"h":2.3,"l":2.11,"n":9581,"o":2.26,"t":"2026-10-16T04:00:00Z","v":1325440,"vw":2.161862},{"c":2.17,"h":2.225,"l":2.14,"n":7875,"o":2.18,"t":"2026-10-19T04:00:00Z","v":1641134,"vw":2.182392},{"c":2.36,"h":2.46,"l":2.175,"n":14046,"o":2.19,"t":"2026-10-20T04:00:00Z","v":3668575,"vw":2.394493},{"c":2.47,"h":2.65,"l":2.345,"n":17834,"o":2.37,"t":"2026-10-21T04:00:00Z","v":5005635,"vw":2.525173},{"c":2.37,"h":2.5,"l":2.34,"n":7423,"o":2.45,"t":"2026-10-22T04:00:00Z","v":1177633,"vw":2.394381}],"volatilityBars":[{"c":2.7811,"h":2.7811,"l":2.7811,"n":2,"o":2.7811,"t":"2026-09-22T12:45:00Z","v":1000,"vw":2.7811},{"c":2.725,"h":2.76,"l":2.714,"n":180,"o":2.76,"t":"2026-09-22T13:30:00Z","v":42609,"vw":2.730603},{"c":2.745,"h":2.755,"l":2.715,"n":314,"o":2.725,"t":"2026-09-22T13:45:00Z","v":60332,"vw":2.747481},{"c":2.78,"h":2.78,"l":2.74,"n":417,"o":2.745,"t":"2026-09-22T14:00:00Z","v":103765,"vw":2.75384},{"c":2.775,"h":2.775,"l":2.765,"n":235,"o":2.775,"t":"2026-09-22T14:15:00Z","v":22309,"vw":2.771866},{"c":2.765,"h":2.78,"l":2.76,"n":156,"o":2.78,"t":"2026-09-22T14:30:00Z","v":22952,"vw":2.771692},{"c":2.79,"h":2.79,"l":2.7601,"n":176,"o":2.7601,"t":"2026-09-22T14:45:00Z","v":48398,"vw":2.772131},{"c":2.795,"h":2.815,"l":2.79,"n":329,"o":2.79,"t":"2026-09-22T15:00:00Z","v":60598,"vw":2.802539},{"c":2.8,"h":2.81,"l":2.79,"n":286,"o":2.795,"t":"2026-09-22T15:15:00Z","v":63836,"vw":2.802067},{"c":2.79,"h":2.805,"l":2.7806,"n":163,"o":2.805,"t":"2026-09-22T15:30:00Z","v":20254,"vw":2.791249},{"c":2.78,"h":2.795,"l":2.77,"n":213,"o":2.79,"t":"2026-09-22T15:45:00Z","v":35733,"vw":2.780489},{"c":2.79,"h":2.79,"l":2.78,"n":119,"o":2.785,"t":"2026-09-22T16:00:00Z","v":17359,"vw":2.785548},{"c":2.8,"h":2.8,"l":2.7808,"n":357,"o":2.785,"t":"2026-09-22T16:15:00Z","v":78784,"vw":2.794924},{"c":2.795,"h":2.81,"l":2.79,"n":318,"o":2.795,"t":"2026-09-22T16:30:00Z","v":52290,"vw":2.799626},{"c":2.8,"h":2.81,"l":2.79,"n":211,"o":2.8,"t":"2026-09-22T16:45:00Z","v":21333,"vw":2.801147},{"c":2.795,"h":2.81,"l":2.79,"n":245,"o":2.805,"t":"2026-09-22T17:00:00Z","v":35079,"vw":2.802745},{"c":2.785,"h":2.7999,"l":2.78,"n":189,"o":2.795,"t":"2026-09-22T17:15:00Z","v":25486,"vw":2.789235},{"c":2.79,"h":2.8,"l":2.785,"n":425,"o":2.785,"t":"2026-09-22T17:30:00Z","v":96689,"vw":2.796203},{"c":2.8,"h":2.81,"l":2.79,"n":232,"o":2.795,"t":"2026-09-22T17:45:00Z","v":51037,"vw":2.799128},{"c":2.83,"h":2.845,"l":2.805,"n":532,"o":2.805,"t":"2026-09-22T18:00:00Z","v":151428,"vw":2.831417},{"c":2.83,"h":2.84,"l":2.82,"n":305,"o":2.84,"t":"2026-09-22T18:15:00Z","v":67450,"vw":2.827329},{"c":2.805,"h":2.84,"l":2.79,"n":750,"o":2.835,"t":"2026-09-22T18:30:00Z","v":188897,"vw":2.805951},{"c":2.765,"h":2.81,"l":2.75,"n":838,"o":2.805,"t":"2026-09-22T18:45:00Z","v":333980,"vw":2.773804},{"c":2.79,"h":2.79,"l":2.75,"n":363,"o":2.765,"t":"2026-09-22T19:00:00Z","v":190072,"vw":2.75812},{"c":2.815,"h":2.815,"l":2.785,"n":825,"o":2.785,"t":"2026-09-22T19:15:00Z","v":1033154,"vw":2.799533},{"c":2.775,"h":2.82,"l":2.76,"n":825,"o":2.82,"t":"2026-09-22T19:30:00Z","v":276116,"vw":2.79485},{"c":2.755,"h":2.79,"l":2.74,"n":2571,"o":2.775,"t":"2026-09-22T19:45:00Z","v":372222,"vw":2.758624},{"c":2.76,"h":2.76,"l":2.76,"n":15,"o":2.76,"t":"2026-09-22T20:00:00Z","v":253744,"vw":2.76},{"c":2.77,"h":2.77,"l":2.76,"n":2,"o":2.76,"t":"2026-09-22T20:30:00Z","v":1141,"vw":2.761236},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-22T20:45:00Z","v":1000,"vw":2.81},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-22T22:15:00Z","v":150,"vw":2.77},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-22T22:30:00Z","v":184,"vw":2.9},{"c":2.786,"h":2.786,"l":2.76,"n":2,"o":2.76,"t":"2026-09-22T23:45:00Z","v":540,"vw":2.773},{"c":2.7559,"h":2.7559,"l":2.7559,"n":1,"o":2.7559,"t":"2026-09-23T12:15:00Z","v":2500,"vw":2.7559},{"c":2.705,"h":2.75,"l":2.68,"n":401,"o":2.75,"t":"2026-09-23T13:30:00Z","v":58976,"vw":2.704545},{"c":2.695,"h":2.705,"l":2.68,"n":337,"o":2.705,"t":"2026-09-23T13:45:00Z","v":40057,"vw":2.690432},{"c":2.715,"h":2.725,"l":2.69,"n":270,"o":2.695,"t":"2026-09-23T14:00:00Z","v":28576,"vw":2.706857},{"c":2.7,"h":2.725,"l":2.7,"n":244,"o":2.71,"t":"2026-09-23T14:15:00Z","v":22314,"vw":2.712312},{"c":2.645,"h":2.705,"l":2.645,"n":495,"o":2.7,"t":"2026-09-23T14:30:00Z","v":96106,"vw":2.680108},{"c":2.615,"h":2.65,"l":2.595,"n":324,"o":2.645,"t":"2026-09-23T14:45:00Z","v":90585,"vw":2.621699},{"c":2.585,"h":2.62,"l":2.57,"n":780,"o":2.615,"t":"2026-09-23T15:00:00Z","v":170102,"vw":2.589841},{"c":2.575,"h":2.59,"l":2.555,"n":436,"o":2.585,"t":"2026-09-23T15:15:00Z","v":131426,"vw":2.575201},{"c":2.535,"h":2.57,"l":2.53,"n":312,"o":2.57,"t":"2026-09-23T15:30:00Z","v":76834,"vw":2.539419},{"c":2.535,"h":2.55,"l":2.525,"n":417,"o":2.535,"t":"2026-09-23T15:45:00Z","v":136212,"vw":2.53673},{"c":2.505,"h":2.535,"l":2.505,"n":1163,"o":2.53,"t":"2026-09-23T16:00:00Z","v":136574,"vw":2.524798},{"c":2.505,"h":2.51,"l":2.475,"n":346,"o":2.505,"t":"2026-09-23T16:15:00Z","v":78575,"vw":2.491218},{"c":2.505,"h":2.51,"l":2.5,"n":435,"o":2.51,"t":"2026-09-23T16:30:00Z","v":45355,"vw":2.505644},{"c":2.5,"h":2.5,"l":2.49,"n":262,"o":2.5,"t":"2026-09-23T16:45:00Z","v":28115,"vw":2.497378},{"c":2.4699,"h":2.4994,"l":2.46,"n":373,"o":2.495,"t":"2026-09-23T17:00:00Z","v":181057,"vw":2.479143},{"c":2.45,"h":2.46,"l":2.44,"n":367,"o":2.46,"t":"2026-09-23T17:15:00Z","v":78308,"vw":2.449671},{"c":2.465,"h":2.47,"l":2.45,"n":267,"o":2.455,"t":"2026-09-23T17:30:00Z","v":26305,"vw":2.46446},{"c":2.465,"h":2.47,"l":2.465,"n":245,"o":2.47,"t":"2026-09-23T17:45:00Z","v":27557,"vw":2.468137},{"c":2.46,"h":2.48,"l":2.455,"n":314,"o":2.465,"t":"2026-09-23T18:00:00Z","v":76779,"vw":2.468735},{"c":2.465,"h":2.47,"l":2.46,"n":219,"o":2.465,"t":"2026-09-23T18:15:00Z","v":23588,"vw":2.465589},{"c":2.515,"h":2.52,"l":2.46,"n":465,"o":2.465,"t":"2026-09-23T18:30:00Z","v":117015,"vw":2.495096},{"c":2.535,"h":2.535,"l":2.515,"n":426,"o":2.52,"t":"2026-09-23T18:45:00Z","v":65094,"vw":2.524221},{"c":2.555,"h":2.56,"l":2.525,"n":425,"o":2.535,"t":"2026-09-23T19:00:00Z","v":80192,"vw":2.538781},{"c":2.56,"h":2.57,"l":2.55,"n":555,"o":2.555,"t":"2026-09-23T19:15:00Z","v":98970,"vw":2.562015},{"c":2.56,"h":2.565,"l":2.555,"n":460,"o":2.555,"t":"2026-09-23T19:30:00Z","v":66987,"vw":2.557369},{"c":2.565,"h":2.58,"l":2.55,"n":2469,"o":2.56,"t":"2026-09-23T19:45:00Z","v":497631,"vw":2.571668},{"c":2.57,"h":2.57,"l":2.57,"n":8,"o":2.57,"t":"2026-09-23T20:00:00Z","v":149064,"vw":2.57},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-24T13:15:00Z","v":100,"vw":2.68},{"c":2.495,"h":2.54,"l":2.47,"n":340,"o":2.54,"t":"2026-09-24T13:30:00Z","v":60728,"vw":2.513385},{"c":2.485,"h":2.515,"l":2.485,"n":284,"o":2.5,"t":"2026-09-24T13:45:00Z","v":25199,"vw":2.500299},{"c":2.485,"h":2.5,"l":2.47,"n":322,"o":2.48,"t":"2026-09-24T14:00:00Z","v":45233,"vw":2.485448},{"c":2.47,"h":2.4885,"l":2.47,"n":251,"o":2.485,"t":"2026-09-24T14:15:00Z","v":27664,"vw":2.478123},{"c":2.465,"h":2.49,"l":2.4601,"n":347,"o":2.475,"t":"2026-09-24T14:30:00Z","v":79326,"vw":2.473064},{"c":2.47,"h":2.5,"l":2.465,"n":633,"o":2.465,"t":"2026-09-24T14:45:00Z","v":144024,"vw":2.48014},{"c":2.46,"h":2.47,"l":2.455,"n":337,"o":2.47,"t":"2026-09-24T15:00:00Z","v":41589,"vw":2.461833},{"c":2.445,"h":2.47,"l":2.445,"n":355,"o":2.46,"t":"2026-09-24T15:15:00Z","v":78515,"vw":2.450213},{"c":2.435,"h":2.45,"l":2.4335,"n":251,"o":2.45,"t":"2026-09-24T15:30:00Z","v":32557,"vw":2.440021},{"c":2.435,"h":2.44,"l":2.43,"n":153,"o":2.435,"t":"2026-09-24T15:45:00Z","v":19349,"vw":2.43287},{"c":2.425,"h":2.435,"l":2.42,"n":197,"o":2.435,"t":"2026-09-24T16:00:00Z","v":18514,"vw":2.426186},{"c":2.45,"h":2.46,"l":2.42,"n":392,"o":2.42,"t":"2026-09-24T16:15:00Z","v":65974,"vw":2.438166},{"c":2.44,"h":2.455,"l":2.44,"n":295,"o":2.45,"t":"2026-09-24T16:30:00Z","v":31861,"vw":2.446255},{"c":2.425,"h":2.44,"l":2.42,"n":111,"o":2.44,"t":"2026-09-24T16:45:00Z","v":15426,"vw":2.435666},{"c":2.425,"h":2.43,"l":2.42,"n":190,"o":2.425,"t":"2026-09-24T17:00:00Z","v":22139,"vw":2.425805},{"c":2.415,"h":2.425,"l":2.4101,"n":327,"o":2.425,"t":"2026-09-24T17:15:00Z","v":39813,"vw":2.419274},{"c":2.455,"h":2.46,"l":2.405,"n":421,"o":2.42,"t":"2026-09-24T17:30:00Z","v":134872,"vw":2.425085},{"c":2.465,"h":2.4897,"l":2.455,"n":351,"o":2.4599,"t":"2026-09-24T17:45:00Z","v":80118,"vw":2.480124},{"c":2.475,"h":2.475,"l":2.4601,"n":311,"o":2.465,"t":"2026-09-24T18:00:00Z","v":25608,"vw":2.466326},{"c":2.48,"h":2.485,"l":2.47,"n":249,"o":2.475,"t":"2026-09-24T18:15:00Z","v":21287,"vw":2.478054},{"c":2.505,"h":2.51,"l":2.48,"n":300,"o":2.485,"t":"2026-09-24T18:30:00Z","v":21778,"vw":2.495253},{"c":2.51,"h":2.51,"l":2.505,"n":230,"o":2.505,"t":"2026-09-24T18:45:00Z","v":14993,"vw":2.506129},{"c":2.505,"h":2.515,"l":2.495,"n":350,"o":2.51,"t":"2026-09-24T19:00:00Z","v":42743,"vw":2.505692},{"c":2.5,"h":2.505,"l":2.495,"n":248,"o":2.5,"t":"2026-09-24T19:15:00Z","v":28830,"vw":2.49785},{"c":2.51,"h":2.52,"l":2.495,"n":601,"o":2.495,"t":"2026-09-24T19:30:00Z","v":114866,"vw":2.508895},{"c":2.495,"h":2.51,"l":2.49,"n":1005,"o":2.505,"t":"2026-09-24T19:45:00Z","v":164180,"vw":2.498661},{"c":2.495,"h":2.495,"l":2.495,"n":3,"o":2.495,"t":"2026-09-24T20:00:00Z","v":106313,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-09-24T20:30:00Z","v":2700,"vw":2.495},{"c":2.55,"h":2.55,"l":2.54,"n":2,"o":2.54,"t":"2026-09-24T20:45:00Z","v":4287,"vw":2.548164},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-24T21:00:00Z","v":260,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-09-24T21:15:00Z","v":150,"vw":2.56},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-09-25T11:45:00Z","v":192,"vw":2.54},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-25T13:15:00Z","v":1527,"vw":2.48},{"c":2.475,"h":2.51,"l":2.44,"n":767,"o":2.49,"t":"2026-09-25T13:30:00Z","v":125216,"vw":2.479138},{"c":2.44,"h":2.48,"l":2.44,"n":217,"o":2.48,"t":"2026-09-25T13:45:00Z","v":33230,"vw":2.458448},{"c":2.435,"h":2.455,"l":2.43,"n":254,"o":2.45,"t":"2026-09-25T14:00:00Z","v":37551,"vw":2.444305},{"c":2.43,"h":2.44,"l":2.42,"n":268,"o":2.435,"t":"2026-09-25T14:15:00Z","v":41564,"vw":2.427669},{"c":2.43,"h":2.44,"l":2.405,"n":418,"o":2.43,"t":"2026-09-25T14:30:00Z","v":62184,"vw":2.418568},{"c":2.435,"h":2.45,"l":2.425,"n":297,"o":2.434,"t":"2026-09-25T14:45:00Z","v":30762,"vw":2.433671},{"c":2.435,"h":2.45,"l":2.43,"n":236,"o":2.435,"t":"2026-09-25T15:00:00Z","v":21855,"vw":2.439169},{"c":2.43,"h":2.44,"l":2.43,"n":125,"o":2.43,"t":"2026-09-25T15:15:00Z","v":6622,"vw":2.433768},{"c":2.43,"h":2.4392,"l":2.425,"n":246,"o":2.435,"t":"2026-09-25T15:30:00Z","v":15609,"vw":2.43244},{"c":2.435,"h":2.44,"l":2.42,"n":240,"o":2.425,"t":"2026-09-25T15:45:00Z","v":15644,"vw":2.426295},{"c":2.45,"h":2.47,"l":2.43,"n":277,"o":2.435,"t":"2026-09-25T16:00:00Z","v":34828,"vw":2.450839},{"c":2.445,"h":2.455,"l":2.435,"n":202,"o":2.45,"t":"2026-09-25T16:15:00Z","v":21970,"vw":2.443275},{"c":2.435,"h":2.45,"l":2.4301,"n":251,"o":2.445,"t":"2026-09-25T16:30:00Z","v":27546,"vw":2.441355},{"c":2.435,"h":2.44,"l":2.435,"n":109,"o":2.44,"t":"2026-09-25T16:45:00Z","v":7175,"vw":2.435899},{"c":2.425,"h":2.435,"l":2.42,"n":178,"o":2.435,"t":"2026-09-25T17:00:00Z","v":13379,"vw":2.429361},{"c":2.42,"h":2.43,"l":2.415,"n":236,"o":2.42,"t":"2026-09-25T17:15:00Z","v":25041,"vw":2.420668},{"c":2.43,"h":2.43,"l":2.42,"n":236,"o":2.42,"t":"2026-09-25T17:30:00Z","v":14716,"vw":2.423515},{"c":2.42,"h":2.43,"l":2.41,"n":365,"o":2.425,"t":"2026-09-25T17:45:00Z","v":105317,"vw":2.422042},{"c":2.415,"h":2.425,"l":2.41,"n":174,"o":2.415,"t":"2026-09-25T18:00:00Z","v":12078,"vw":2.418693},{"c":2.415,"h":2.42,"l":2.41,"n":163,"o":2.415,"t":"2026-09-25T18:15:00Z","v":8133,"vw":2.41643},{"c":2.43,"h":2.44,"l":2.415,"n":307,"o":2.415,"t":"2026-09-25T18:30:00Z","v":42691,"vw":2.430139},{"c":2.45,"h":2.45,"l":2.43,"n":214,"o":2.43,"t":"2026-09-25T18:45:00Z","v":19213,"vw":2.443325},{"c":2.45,"h":2.455,"l":2.44,"n":257,"o":2.445,"t":"2026-09-25T19:00:00Z","v":29810,"vw":2.449349},{"c":2.45,"h":2.45,"l":2.44,"n":240,"o":2.45,"t":"2026-09-25T19:15:00Z","v":14788,"vw":2.446227},{"c":2.445,"h":2.45,"l":2.44,"n":315,"o":2.445,"t":"2026-09-25T19:30:00Z","v":18247,"vw":2.447455},{"c":2.41,"h":2.46,"l":2.41,"n":1958,"o":2.45,"t":"2026-09-25T19:45:00Z","v":374149,"vw":2.436849},{"c":2.4,"h":2.4,"l":2.4,"n":9,"o":2.4,"t":"2026-09-25T20:00:00Z","v":185124,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-25T20:30:00Z","v":4900,"vw":2.4},{"c":2.4101,"h":2.4101,"l":2.4101,"n":1,"o":2.4101,"t":"2026-09-25T20:45:00Z","v":3000,"vw":2.4101},{"c":2.44,"h":2.44,"l":2.4,"n":7,"o":2.4,"t":"2026-09-28T11:30:00Z","v":512,"vw":2.426224},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-28T11:45:00Z","v":153,"vw":2.4},{"c":2.385,"h":2.4,"l":2.35,"n":376,"o":2.4,"t":"2026-09-28T13:30:00Z","v":58984,"vw":2.37351},{"c":2.365,"h":2.38,"l":2.35,"n":135,"o":2.38,"t":"2026-09-28T13:45:00Z","v":39594,"vw":2.358894},{"c":2.385,"h":2.39,"l":2.36,"n":162,"o":2.36,"t":"2026-09-28T14:00:00Z","v":18571,"vw":2.36799},{"c":2.415,"h":2.42,"l":2.375,"n":288,"o":2.38,"t":"2026-09-28T14:15:00Z","v":35737,"vw":2.39634},{"c":2.395,"h":2.41,"l":2.3803,"n":222,"o":2.41,"t":"2026-09-28T14:30:00Z","v":16904,"vw":2.396758},{"c":2.39,"h":2.405,"l":2.39,"n":195,"o":2.395,"t":"2026-09-28T14:45:00Z","v":15963,"vw":2.398347},{"c":2.392,"h":2.395,"l":2.39,"n":117,"o":2.395,"t":"2026-09-28T15:00:00Z","v":7692,"vw":2.391798},{"c":2.39,"h":2.395,"l":2.385,"n":281,"o":2.39,"t":"2026-09-28T15:15:00Z","v":32904,"vw":2.390496},{"c":2.405,"h":2.405,"l":2.395,"n":197,"o":2.395,"t":"2026-09-28T15:30:00Z","v":17792,"vw":2.402703},{"c":2.405,"h":2.41,"l":2.395,"n":236,"o":2.4,"t":"2026-09-28T15:45:00Z","v":21139,"vw":2.403375},{"c":2.405,"h":2.41,"l":2.4,"n":179,"o":2.41,"t":"2026-09-28T16:00:00Z","v":15425,"vw":2.405876},{"c":2.435,"h":2.44,"l":2.4,"n":346,"o":2.4,"t":"2026-09-28T16:15:00Z","v":39596,"vw":2.420923},{"c":2.435,"h":2.445,"l":2.43,"n":316,"o":2.43,"t":"2026-09-28T16:30:00Z","v":25888,"vw":2.440834},{"c":2.43,"h":2.445,"l":2.43,"n":207,"o":2.435,"t":"2026-09-28T16:45:00Z","v":16832,"vw":2.435885},{"c":2.445,"h":2.455,"l":2.42,"n":275,"o":2.435,"t":"2026-09-28T17:00:00Z","v":32723,"vw":2.438899},{"c":2.435,"h":2.445,"l":2.43,"n":245,"o":2.445,"t":"2026-09-28T17:15:00Z","v":18493,"vw":2.43642},{"c":2.435,"h":2.44,"l":2.43,"n":252,"o":2.435,"t":"2026-09-28T17:30:00Z","v":34740,"vw":2.431531},{"c":2.435,"h":2.4391,"l":2.425,"n":247,"o":2.43,"t":"2026-09-28T17:45:00Z","v":22599,"vw":2.43133},{"c":2.445,"h":2.45,"l":2.43,"n":231,"o":2.435,"t":"2026-09-28T18:00:00Z","v":35806,"vw":2.436888},{"c":2.455,"h":2.46,"l":2.445,"n":305,"o":2.445,"t":"2026-09-28T18:15:00Z","v":47301,"vw":2.453749},{"c":2.46,"h":2.47,"l":2.455,"n":236,"o":2.46,"t":"2026-09-28T18:30:00Z","v":19645,"vw":2.462146},{"c":2.465,"h":2.47,"l":2.46,"n":221,"o":2.465,"t":"2026-09-28T18:45:00Z","v":13203,"vw":2.464726},{"c":2.485,"h":2.49,"l":2.46,"n":302,"o":2.46,"t":"2026-09-28T19:00:00Z","v":30666,"vw":2.478766},{"c":2.485,"h":2.49,"l":2.48,"n":239,"o":2.485,"t":"2026-09-28T19:15:00Z","v":19778,"vw":2.486854},{"c":2.48,"h":2.49,"l":2.48,"n":581,"o":2.485,"t":"2026-09-28T19:30:00Z","v":119647,"vw":2.483681},{"c":2.465,"h":2.485,"l":2.46,"n":1488,"o":2.48,"t":"2026-09-28T19:45:00Z","v":245572,"vw":2.468755},{"c":2.46,"h":2.47,"l":2.46,"n":10,"o":2.47,"t":"2026-09-28T20:00:00Z","v":165081,"vw":2.460012},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-28T20:15:00Z","v":300,"vw":2.5},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-28T20:30:00Z","v":3992,"vw":2.46},{"c":2.35,"h":2.39,"l":2.35,"n":3,"o":2.35,"t":"2026-09-29T09:45:00Z","v":3000,"vw":2.363947},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-29T11:30:00Z","v":100,"vw":2.48},{"c":2.43,"h":2.475,"l":2.42,"n":766,"o":2.47,"t":"2026-09-29T13:30:00Z","v":59673,"vw":2.444896},{"c":2.46,"h":2.46,"l":2.42,"n":257,"o":2.43,"t":"2026-09-29T13:45:00Z","v":15574,"vw":2.437495},{"c":2.475,"h":2.48,"l":2.45,"n":400,"o":2.455,"t":"2026-09-29T14:00:00Z","v":36587,"vw":2.458836},{"c":2.465,"h":2.485,"l":2.455,"n":491,"o":2.48,"t":"2026-09-29T14:15:00Z","v":55607,"vw":2.469502},{"c":2.465,"h":2.47,"l":2.455,"n":339,"o":2.465,"t":"2026-09-29T14:30:00Z","v":24681,"vw":2.461543},{"c":2.465,"h":2.475,"l":2.46,"n":307,"o":2.46,"t":"2026-09-29T14:45:00Z","v":30055,"vw":2.469006},{"c":2.46,"h":2.465,"l":2.455,"n":135,"o":2.465,"t":"2026-09-29T15:00:00Z","v":8792,"vw":2.459411},{"c":2.435,"h":2.455,"l":2.43,"n":231,"o":2.455,"t":"2026-09-29T15:15:00Z","v":18245,"vw":2.444607},{"c":2.44,"h":2.45,"l":2.43,"n":152,"o":2.43,"t":"2026-09-29T15:30:00Z","v":9227,"vw":2.438693},{"c":2.45,"h":2.46,"l":2.44,"n":288,"o":2.445,"t":"2026-09-29T15:45:00Z","v":31688,"vw":2.450497},{"c":2.445,"h":2.46,"l":2.445,"n":239,"o":2.45,"t":"2026-09-29T16:00:00Z","v":26468,"vw":2.449347},{"c":2.455,"h":2.455,"l":2.44,"n":185,"o":2.445,"t":"2026-09-29T16:15:00Z","v":17205,"vw":2.449532},{"c":2.46,"h":2.46,"l":2.45,"n":249,"o":2.455,"t":"2026-09-29T16:30:00Z","v":13064,"vw":2.45378},{"c":2.465,"h":2.47,"l":2.45,"n":288,"o":2.455,"t":"2026-09-29T16:45:00Z","v":40063,"vw":2.460423},{"c":2.47,"h":2.47,"l":2.46,"n":125,"o":2.465,"t":"2026-09-29T17:00:00Z","v":5535,"vw":2.466067},{"c":2.465,"h":2.47,"l":2.455,"n":308,"o":2.465,"t":"2026-09-29T17:15:00Z","v":30597,"vw":2.460121},{"c":2.47,"h":2.47,"l":2.46,"n":152,"o":2.47,"t":"2026-09-29T17:30:00Z","v":9713,"vw":2.465511},{"c":2.47,"h":2.47,"l":2.465,"n":198,"o":2.465,"t":"2026-09-29T17:45:00Z","v":14430,"vw":2.468056},{"c":2.475,"h":2.48,"l":2.465,"n":303,"o":2.47,"t":"2026-09-29T18:00:00Z","v":42723,"vw":2.47148},{"c":2.485,"h":2.485,"l":2.475,"n":264,"o":2.48,"t":"2026-09-29T18:15:00Z","v":19473,"vw":2.479123},{"c":2.475,"h":2.49,"l":2.475,"n":301,"o":2.49,"t":"2026-09-29T18:30:00Z","v":41446,"vw":2.480004},{"c":2.475,"h":2.495,"l":2.475,"n":427,"o":2.4763,"t":"2026-09-29T18:45:00Z","v":110191,"vw":2.485638},{"c":2.485,"h":2.49,"l":2.475,"n":258,"o":2.475,"t":"2026-09-29T19:00:00Z","v":17739,"vw":2.482043},{"c":2.485,"h":2.5,"l":2.48,"n":259,"o":2.49,"t":"2026-09-29T19:15:00Z","v":27597,"vw":2.489541},{"c":2.495,"h":2.495,"l":2.475,"n":490,"o":2.485,"t":"2026-09-29T19:30:00Z","v":94235,"vw":2.483718},{"c":2.535,"h":2.54,"l":2.495,"n":1261,"o":2.5,"t":"2026-09-29T19:45:00Z","v":219538,"vw":2.522378},{"c":2.54,"h":2.54,"l":2.54,"n":10,"o":2.54,"t":"2026-09-29T20:00:00Z","v":118982,"vw":2.54},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-29T20:15:00Z","v":1500,"vw":2.58},{"c":2.54,"h":2.58,"l":2.54,"n":2,"o":2.58,"t":"2026-09-29T20:30:00Z","v":3000,"vw":2.566667},{"c":2.51,"h":2.5425,"l":2.5,"n":240,"o":2.54,"t":"2026-09-30T13:30:00Z","v":59611,"vw":2.521306},{"c":2.505,"h":2.515,"l":2.495,"n":114,"o":2.51,"t":"2026-09-30T13:45:00Z","v":29498,"vw":2.501339},{"c":2.565,"h":2.565,"l":2.495,"n":298,"o":2.5,"t":"2026-09-30T14:00:00Z","v":117675,"vw":2.541146},{"c":2.54,"h":2.565,"l":2.54,"n":220,"o":2.56,"t":"2026-09-30T14:15:00Z","v":22175,"vw":2.551662},{"c":2.545,"h":2.555,"l":2.54,"n":264,"o":2.54,"t":"2026-09-30T14:30:00Z","v":24406,"vw":2.547355},{"c":2.575,"h":2.585,"l":2.5409,"n":413,"o":2.5409,"t":"2026-09-30T14:45:00Z","v":64183,"vw":2.570771},{"c":2.58,"h":2.58,"l":2.555,"n":282,"o":2.57,"t":"2026-09-30T15:00:00Z","v":79683,"vw":2.565444},{"c":2.585,"h":2.5899,"l":2.56,"n":312,"o":2.58,"t":"2026-09-30T15:15:00Z","v":51354,"vw":2.574344},{"c":2.565,"h":2.605,"l":2.555,"n":611,"o":2.585,"t":"2026-09-30T15:30:00Z","v":120909,"vw":2.575224},{"c":2.555,"h":2.565,"l":2.545,"n":421,"o":2.565,"t":"2026-09-30T15:45:00Z","v":95281,"vw":2.555984},{"c":2.535,"h":2.56,"l":2.53,"n":193,"o":2.555,"t":"2026-09-30T16:00:00Z","v":32622,"vw":2.547463},{"c":2.53,"h":2.535,"l":2.525,"n":201,"o":2.535,"t":"2026-09-30T16:15:00Z","v":29729,"vw":2.530098},{"c":2.52,"h":2.535,"l":2.52,"n":115,"o":2.53,"t":"2026-09-30T16:30:00Z","v":9188,"vw":2.530579},{"c":2.52,"h":2.525,"l":2.5108,"n":161,"o":2.52,"t":"2026-09-30T16:45:00Z","v":25664,"vw":2.518543},{"c":2.515,"h":2.52,"l":2.5101,"n":184,"o":2.515,"t":"2026-09-30T17:00:00Z","v":12410,"vw":2.514959},{"c":2.5,"h":2.515,"l":2.49,"n":274,"o":2.515,"t":"2026-09-30T17:15:00Z","v":47275,"vw":2.5006},{"c":2.515,"h":2.515,"l":2.495,"n":301,"o":2.495,"t":"2026-09-30T17:30:00Z","v":52668,"vw":2.505843},{"c":2.505,"h":2.515,"l":2.5,"n":175,"o":2.51,"t":"2026-09-30T17:45:00Z","v":16095,"vw":2.507691},{"c":2.505,"h":2.505,"l":2.5,"n":109,"o":2.5,"t":"2026-09-30T18:00:00Z","v":9274,"vw":2.501717},{"c":2.5,"h":2.51,"l":2.495,"n":200,"o":2.505,"t":"2026-09-30T18:15:00Z","v":23260,"vw":2.501211},{"c":2.505,"h":2.51,"l":2.495,"n":176,"o":2.495,"t":"2026-09-30T18:30:00Z","v":15849,"vw":2.502442},{"c":2.5,"h":2.52,"l":2.5,"n":273,"o":2.51,"t":"2026-09-30T18:45:00Z","v":44189,"vw":2.507108},{"c":2.505,"h":2.51,"l":2.5,"n":277,"o":2.505,"t":"2026-09-30T19:00:00Z","v":18806,"vw":2.502881},{"c":2.515,"h":2.515,"l":2.505,"n":301,"o":2.51,"t":"2026-09-30T19:15:00Z","v":20843,"vw":2.508433},{"c":2.505,"h":2.52,"l":2.505,"n":283,"o":2.515,"t":"2026-09-30T19:30:00Z","v":37782,"vw":2.512188},{"c":2.485,"h":2.505,"l":2.48,"n":1092,"o":2.505,"t":"2026-09-30T19:45:00Z","v":140511,"vw":2.493073},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-09-30T20:00:00Z","v":218659,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-30T21:00:00Z","v":220,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-30T22:30:00Z","v":222,"vw":2.49},{"c":2.4858,"h":2.4858,"l":2.4858,"n":1,"o":2.4858,"t":"2026-10-01T12:45:00Z","v":200,"vw":2.4858},{"c":2.515,"h":2.53,"l":2.442,"n":347,"o":2.49,"t":"2026-10-01T13:30:00Z","v":46612,"vw":2.495112},{"c":2.5,"h":2.52,"l":2.465,"n":321,"o":2.52,"t":"2026-10-01T13:45:00Z","v":73606,"vw":2.488907},{"c":2.49,"h":2.49,"l":2.45,"n":272,"o":2.49,"t":"2026-10-01T14:00:00Z","v":54166,"vw":2.47529},{"c":2.48,"h":2.5,"l":2.48,"n":330,"o":2.49,"t":"2026-10-01T14:15:00Z","v":34681,"vw":2.491564},{"c":2.485,"h":2.49,"l":2.475,"n":303,"o":2.485,"t":"2026-10-01T14:30:00Z","v":59825,"vw":2.481898},{"c":2.475,"h":2.495,"l":2.47,"n":400,"o":2.485,"t":"2026-10-01T14:45:00Z","v":75512,"vw":2.482871},{"c":2.475,"h":2.485,"l":2.47,"n":234,"o":2.475,"t":"2026-10-01T15:00:00Z","v":41347,"vw":2.478031},{"c":2.475,"h":2.485,"l":2.47,"n":187,"o":2.475,"t":"2026-10-01T15:15:00Z","v":17096,"vw":2.47908},{"c":2.4703,"h":2.485,"l":2.4644,"n":176,"o":2.47,"t":"2026-10-01T15:30:00Z","v":28810,"vw":2.471606},{"c":2.49,"h":2.495,"l":2.4728,"n":236,"o":2.475,"t":"2026-10-01T15:45:00Z","v":26711,"vw":2.48522},{"c":2.465,"h":2.4801,"l":2.465,"n":132,"o":2.48,"t":"2026-10-01T16:00:00Z","v":32782,"vw":2.473487},{"c":2.495,"h":2.495,"l":2.465,"n":244,"o":2.465,"t":"2026-10-01T16:15:00Z","v":51217,"vw":2.474691},{"c":2.495,"h":2.505,"l":2.49,"n":191,"o":2.495,"t":"2026-10-01T16:30:00Z","v":20290,"vw":2.498882},{"c":2.495,"h":2.5,"l":2.49,"n":122,"o":2.495,"t":"2026-10-01T16:45:00Z","v":12372,"vw":2.494931},{"c":2.495,"h":2.5,"l":2.48,"n":122,"o":2.49,"t":"2026-10-01T17:00:00Z","v":15492,"vw":2.490285},{"c":2.51,"h":2.51,"l":2.485,"n":270,"o":2.49,"t":"2026-10-01T17:15:00Z","v":43010,"vw":2.49492},{"c":2.505,"h":2.525,"l":2.5,"n":284,"o":2.51,"t":"2026-10-01T17:30:00Z","v":40344,"vw":2.512226},{"c":2.485,"h":2.51,"l":2.475,"n":278,"o":2.505,"t":"2026-10-01T17:45:00Z","v":40447,"vw":2.489254},{"c":2.48,"h":2.485,"l":2.465,"n":159,"o":2.485,"t":"2026-10-01T18:00:00Z","v":17367,"vw":2.473385},{"c":2.48,"h":2.485,"l":2.475,"n":233,"o":2.475,"t":"2026-10-01T18:15:00Z","v":26429,"vw":2.481202},{"c":2.48,"h":2.49,"l":2.4709,"n":322,"o":2.48,"t":"2026-10-01T18:30:00Z","v":47677,"vw":2.480498},{"c":2.475,"h":2.475,"l":2.47,"n":125,"o":2.475,"t":"2026-10-01T18:45:00Z","v":12485,"vw":2.47381},{"c":2.46,"h":2.475,"l":2.46,"n":246,"o":2.4743,"t":"2026-10-01T19:00:00Z","v":28366,"vw":2.468887},{"c":2.46,"h":2.47,"l":2.46,"n":213,"o":2.465,"t":"2026-10-01T19:15:00Z","v":21070,"vw":2.465463},{"c":2.455,"h":2.4691,"l":2.455,"n":413,"o":2.46,"t":"2026-10-01T19:30:00Z","v":69707,"vw":2.462695},{"c":2.42,"h":2.47,"l":2.42,"n":1166,"o":2.455,"t":"2026-10-01T19:45:00Z","v":234318,"vw":2.442119},{"c":2.43,"h":2.43,"l":2.43,"n":9,"o":2.43,"t":"2026-10-01T20:00:00Z","v":139915,"vw":2.43},{"c":2.66,"h":2.66,"l":2.48,"n":16,"o":2.48,"t":"2026-10-01T20:15:00Z","v":8253,"vw":2.601376},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-01T20:30:00Z","v":195,"vw":2.46},{"c":2.3028,"h":2.3028,"l":2.3028,"n":4,"o":2.3028,"t":"2026-10-01T21:00:00Z","v":10000,"vw":2.3028},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-02T11:00:00Z","v":100,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-02T13:00:00Z","v":3710,"vw":2.55},{"c":2.42,"h":2.48,"l":2.412,"n":158,"o":2.47,"t":"2026-10-02T13:30:00Z","v":30233,"vw":2.452123},{"c":2.435,"h":2.44,"l":2.41,"n":97,"o":2.41,"t":"2026-10-02T13:45:00Z","v":19451,"vw":2.428724},{"c":2.445,"h":2.445,"l":2.43,"n":206,"o":2.43,"t":"2026-10-02T14:00:00Z","v":22882,"vw":2.439382},{"c":2.44,"h":2.445,"l":2.43,"n":146,"o":2.445,"t":"2026-10-02T14:15:00Z","v":20665,"vw":2.435911},{"c":2.415,"h":2.44,"l":2.415,"n":135,"o":2.44,"t":"2026-10-02T14:30:00Z","v":19039,"vw":2.426289},{"c":2.42,"h":2.42,"l":2.4,"n":260,"o":2.415,"t":"2026-10-02T14:45:00Z","v":22832,"vw":2.409809},{"c":2.395,"h":2.425,"l":2.39,"n":381,"o":2.42,"t":"2026-10-02T15:00:00Z","v":63959,"vw":2.404861},{"c":2.385,"h":2.395,"l":2.385,"n":197,"o":2.395,"t":"2026-10-02T15:15:00Z","v":23284,"vw":2.388985},{"c":2.385,"h":2.4,"l":2.385,"n":189,"o":2.385,"t":"2026-10-02T15:30:00Z","v":21647,"vw":2.390443},{"c":2.395,"h":2.405,"l":2.385,"n":244,"o":2.39,"t":"2026-10-02T15:45:00Z","v":41448,"vw":2.395211},{"c":2.385,"h":2.405,"l":2.385,"n":175,"o":2.4,"t":"2026-10-02T16:00:00Z","v":23197,"vw":2.397599},{"c":2.39,"h":2.395,"l":2.385,"n":102,"o":2.385,"t":"2026-10-02T16:15:00Z","v":11449,"vw":2.389617},{"c":2.36,"h":2.395,"l":2.36,"n":204,"o":2.395,"t":"2026-10-02T16:30:00Z","v":43046,"vw":2.378608},{"c":2.35,"h":2.365,"l":2.35,"n":154,"o":2.36,"t":"2026-10-02T16:45:00Z","v":27906,"vw":2.359979},{"c":2.355,"h":2.3554,"l":2.35,"n":92,"o":2.35,"t":"2026-10-02T17:00:00Z","v":8095,"vw":2.354598},{"c":2.345,"h":2.36,"l":2.345,"n":179,"o":2.355,"t":"2026-10-02T17:15:00Z","v":29622,"vw":2.34939},{"c":2.36,"h":2.405,"l":2.342,"n":1120,"o":2.342,"t":"2026-10-02T17:30:00Z","v":316984,"vw":2.382117},{"c":2.355,"h":2.365,"l":2.35,"n":174,"o":2.36,"t":"2026-10-02T17:45:00Z","v":42560,"vw":2.355257},{"c":2.35,"h":2.3594,"l":2.345,"n":259,"o":2.355,"t":"2026-10-02T18:00:00Z","v":23901,"vw":2.351991},{"c":2.34,"h":2.35,"l":2.33,"n":270,"o":2.3497,"t":"2026-10-02T18:15:00Z","v":62185,"vw":2.337329},{"c":2.36,"h":2.36,"l":2.3432,"n":207,"o":2.3491,"t":"2026-10-02T18:30:00Z","v":35621,"vw":2.349278},{"c":2.355,"h":2.36,"l":2.35,"n":139,"o":2.355,"t":"2026-10-02T18:45:00Z","v":15949,"vw":2.353046},{"c":2.355,"h":2.3598,"l":2.35,"n":153,"o":2.355,"t":"2026-10-02T19:00:00Z","v":32249,"vw":2.357475},{"c":2.375,"h":2.395,"l":2.345,"n":537,"o":2.355,"t":"2026-10-02T19:15:00Z","v":199643,"vw":2.361082},{"c":2.375,"h":2.375,"l":2.36,"n":453,"o":2.37,"t":"2026-10-02T19:30:00Z","v":80120,"vw":2.368573},{"c":2.385,"h":2.405,"l":2.365,"n":2225,"o":2.375,"t":"2026-10-02T19:45:00Z","v":678598,"vw":2.379421},{"c":2.34,"h":2.38,"l":2.34,"n":12,"o":2.38,"t":"2026-10-02T20:00:00Z","v":234744,"vw":2.379505},{"c":2.3769,"h":2.3769,"l":2.3769,"n":2,"o":2.3769,"t":"2026-10-02T22:30:00Z","v":189,"vw":2.3769},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-05T08:00:00Z","v":400,"vw":2.42},{"c":2.35,"h":2.47,"l":2.34,"n":281,"o":2.38,"t":"2026-10-05T13:30:00Z","v":38693,"vw":2.356606},{"c":2.365,"h":2.375,"l":2.34,"n":276,"o":2.3532,"t":"2026-10-05T13:45:00Z","v":34696,"vw":2.350593},{"c":2.36,"h":2.365,"l":2.35,"n":306,"o":2.365,"t":"2026-10-05T14:00:00Z","v":51567,"vw":2.35788},{"c":2.325,"h":2.355,"l":2.325,"n":203,"o":2.355,"t":"2026-10-05T14:15:00Z","v":28585,"vw":2.343282},{"c":2.31,"h":2.32,"l":2.29,"n":361,"o":2.32,"t":"2026-10-05T14:30:00Z","v":102296,"vw":2.302887},{"c":2.328,"h":2.33,"l":2.31,"n":154,"o":2.3134,"t":"2026-10-05T14:45:00Z","v":29542,"vw":2.320521},{"c":2.32,"h":2.33,"l":2.32,"n":95,"o":2.325,"t":"2026-10-05T15:00:00Z","v":9301,"vw":2.326869},{"c":2.339,"h":2.34,"l":2.32,"n":116,"o":2.325,"t":"2026-10-05T15:15:00Z","v":15510,"vw":2.330978},{"c":2.325,"h":2.34,"l":2.31,"n":165,"o":2.335,"t":"2026-10-05T15:30:00Z","v":35202,"vw":2.332371},{"c":2.345,"h":2.35,"l":2.325,"n":277,"o":2.325,"t":"2026-10-05T15:45:00Z","v":59171,"vw":2.338089},{"c":2.33,"h":2.345,"l":2.325,"n":71,"o":2.345,"t":"2026-10-05T16:00:00Z","v":8169,"vw":2.33234},{"c":2.335,"h":2.335,"l":2.32,"n":141,"o":2.33,"t":"2026-10-05T16:15:00Z","v":10447,"vw":2.328553},{"c":2.345,"h":2.35,"l":2.335,"n":121,"o":2.335,"t":"2026-10-05T16:30:00Z","v":20236,"vw":2.342323},{"c":2.355,"h":2.36,"l":2.34,"n":95,"o":2.345,"t":"2026-10-05T16:45:00Z","v":7312,"vw":2.349731},{"c":2.34,"h":2.355,"l":2.34,"n":137,"o":2.355,"t":"2026-10-05T17:00:00Z","v":23952,"vw":2.347069},{"c":2.34,"h":2.35,"l":2.33,"n":188,"o":2.34,"t":"2026-10-05T17:15:00Z","v":24477,"vw":2.340041},{"c":2.3348,"h":2.345,"l":2.33,"n":96,"o":2.34,"t":"2026-10-05T17:30:00Z","v":15169,"vw":2.336435},{"c":2.335,"h":2.345,"l":2.335,"n":112,"o":2.34,"t":"2026-10-05T17:45:00Z","v":11610,"vw":2.341456},{"c":2.33,"h":2.335,"l":2.33,"n":83,"o":2.335,"t":"2026-10-05T18:00:00Z","v":6056,"vw":2.331097},{"c":2.33,"h":2.335,"l":2.322,"n":131,"o":2.33,"t":"2026-10-05T18:15:00Z","v":19262,"vw":2.32969},{"c":2.33,"h":2.3355,"l":2.325,"n":149,"o":2.325,"t":"2026-10-05T18:30:00Z","v":17028,"vw":2.330568},{"c":2.34,"h":2.34,"l":2.325,"n":77,"o":2.33,"t":"2026-10-05T18:45:00Z","v":18890,"vw":2.335841},{"c":2.34,"h":2.34,"l":2.335,"n":108,"o":2.34,"t":"2026-10-05T19:00:00Z","v":13058,"vw":2.339483},{"c":2.335,"h":2.34,"l":2.33,"n":159,"o":2.34,"t":"2026-10-05T19:15:00Z","v":16900,"vw":2.335034},{"c":2.345,"h":2.35,"l":2.32,"n":524,"o":2.33,"t":"2026-10-05T19:30:00Z","v":101865,"vw":2.335479},{"c":2.36,"h":2.36,"l":2.325,"n":1089,"o":2.3491,"t":"2026-10-05T19:45:00Z","v":142072,"vw":2.341885},{"c":2.47,"h":2.48,"l":2.34,"n":66,"o":2.36,"t":"2026-10-05T20:00:00Z","v":289562,"vw":2.350597},{"c":2.46,"h":2.46,"l":2.4545,"n":4,"o":2.46,"t":"2026-10-05T20:15:00Z","v":1653,"vw":2.458336},{"c":2.46,"h":2.46,"l":2.34,"n":11,"o":2.42,"t":"2026-10-05T20:30:00Z","v":6376,"vw":2.418959},{"c":2.42,"h":2.46,"l":2.42,"n":5,"o":2.45,"t":"2026-10-05T20:45:00Z","v":6581,"vw":2.42547},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-05T21:00:00Z","v":2680,"vw":2.4},{"c":2.42,"h":2.43,"l":2.41,"n":5,"o":2.41,"t":"2026-10-05T21:15:00Z","v":15946,"vw":2.420095},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-05T21:30:00Z","v":564,"vw":2.45},{"c":2.41,"h":2.4108,"l":2.41,"n":7,"o":2.41,"t":"2026-10-05T23:15:00Z","v":7611,"vw":2.41026},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-06T10:45:00Z","v":10000,"vw":2.4},{"c":2.43,"h":2.43,"l":2.4,"n":5,"o":2.4,"t":"2026-10-06T11:00:00Z","v":11455,"vw":2.400799},{"c":2.44,"h":2.44,"l":2.43,"n":2,"o":2.43,"t":"2026-10-06T11:15:00Z","v":1100,"vw":2.439091},{"c":2.44,"h":2.44,"l":2.4395,"n":2,"o":2.4395,"t":"2026-10-06T11:30:00Z","v":200,"vw":2.43975},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-06T12:00:00Z","v":204,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-06T12:15:00Z","v":101,"vw":2.45},{"c":2.44,"h":2.44,"l":2.4,"n":25,"o":2.44,"t":"2026-10-06T12:30:00Z","v":8753,"vw":2.420397},{"c":2.43,"h":2.46,"l":2.43,"n":37,"o":2.46,"t":"2026-10-06T13:15:00Z","v":2944,"vw":2.448394},{"c":2.33,"h":2.43,"l":2.31,"n":402,"o":2.43,"t":"2026-10-06T13:30:00Z","v":125761,"vw":2.350689},{"c":2.325,"h":2.345,"l":2.32,"n":545,"o":2.32,"t":"2026-10-06T13:45:00Z","v":151763,"vw":2.329701},{"c":2.305,"h":2.34,"l":2.3,"n":415,"o":2.33,"t":"2026-10-06T14:00:00Z","v":102394,"vw":2.327508},{"c":2.29,"h":2.31,"l":2.27,"n":287,"o":2.305,"t":"2026-10-06T14:15:00Z","v":60112,"vw":2.292845},{"c":2.34,"h":2.345,"l":2.29,"n":346,"o":2.295,"t":"2026-10-06T14:30:00Z","v":79999,"vw":2.319592},{"c":2.3892,"h":2.39,"l":2.335,"n":391,"o":2.345,"t":"2026-10-06T14:45:00Z","v":96644,"vw":2.355257},{"c":2.405,"h":2.42,"l":2.375,"n":693,"o":2.38,"t":"2026-10-06T15:00:00Z","v":130277,"vw":2.396263},{"c":2.44,"h":2.44,"l":2.4,"n":341,"o":2.41,"t":"2026-10-06T15:15:00Z","v":25840,"vw":2.410294},{"c":2.43,"h":2.435,"l":2.4198,"n":230,"o":2.435,"t":"2026-10-06T15:30:00Z","v":27032,"vw":2.427971},{"c":2.405,"h":2.4301,"l":2.405,"n":167,"o":2.4301,"t":"2026-10-06T15:45:00Z","v":13790,"vw":2.416051},{"c":2.41,"h":2.41,"l":2.3902,"n":216,"o":2.41,"t":"2026-10-06T16:00:00Z","v":19172,"vw":2.402139},{"c":2.385,"h":2.41,"l":2.385,"n":253,"o":2.405,"t":"2026-10-06T16:15:00Z","v":28844,"vw":2.396533},{"c":2.39,"h":2.4,"l":2.385,"n":177,"o":2.39,"t":"2026-10-06T16:30:00Z","v":12230,"vw":2.391426},{"c":2.4,"h":2.4,"l":2.385,"n":171,"o":2.385,"t":"2026-10-06T16:45:00Z","v":7775,"vw":2.393443},{"c":2.385,"h":2.4,"l":2.385,"n":234,"o":2.39,"t":"2026-10-06T17:00:00Z","v":19777,"vw":2.390684},{"c":2.37,"h":2.385,"l":2.37,"n":180,"o":2.385,"t":"2026-10-06T17:15:00Z","v":7531,"vw":2.376334},{"c":2.375,"h":2.38,"l":2.37,"n":202,"o":2.375,"t":"2026-10-06T17:30:00Z","v":16277,"vw":2.374332},{"c":2.395,"h":2.405,"l":2.375,"n":429,"o":2.375,"t":"2026-10-06T17:45:00Z","v":67303,"vw":2.390984},{"c":2.405,"h":2.41,"l":2.395,"n":184,"o":2.395,"t":"2026-10-06T18:00:00Z","v":20892,"vw":2.404287},{"c":2.41,"h":2.41,"l":2.4,"n":220,"o":2.405,"t":"2026-10-06T18:15:00Z","v":53805,"vw":2.401715},{"c":2.405,"h":2.41,"l":2.4,"n":106,"o":2.41,"t":"2026-10-06T18:30:00Z","v":6293,"vw":2.407098},{"c":2.405,"h":2.41,"l":2.4,"n":94,"o":2.405,"t":"2026-10-06T18:45:00Z","v":7932,"vw":2.405816},{"c":2.405,"h":2.41,"l":2.395,"n":398,"o":2.405,"t":"2026-10-06T19:00:00Z","v":121741,"vw":2.404644},{"c":2.395,"h":2.41,"l":2.3939,"n":305,"o":2.41,"t":"2026-10-06T19:15:00Z","v":32533,"vw":2.397513},{"c":2.395,"h":2.4,"l":2.385,"n":600,"o":2.395,"t":"2026-10-06T19:30:00Z","v":96208,"vw":2.391917},{"c":2.38,"h":2.4,"l":2.36,"n":1085,"o":2.4,"t":"2026-10-06T19:45:00Z","v":148702,"vw":2.37557},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-10-06T20:00:00Z","v":198831,"vw":2.37},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-06T20:15:00Z","v":100,"vw":2.4},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-06T20:30:00Z","v":3136,"vw":2.37},{"c":2.41,"h":2.41,"l":2.4,"n":2,"o":2.4,"t":"2026-10-06T20:45:00Z","v":300,"vw":2.403333},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-07T11:30:00Z","v":414,"vw":2.45},{"c":2.4088,"h":2.41,"l":2.345,"n":410,"o":2.36,"t":"2026-10-07T13:30:00Z","v":106406,"vw":2.376128},{"c":2.38,"h":2.43,"l":2.38,"n":231,"o":2.41,"t":"2026-10-07T13:45:00Z","v":60961,"vw":2.392443},{"c":2.405,"h":2.42,"l":2.38,"n":281,"o":2.385,"t":"2026-10-07T14:00:00Z","v":97345,"vw":2.399389},{"c":2.425,"h":2.425,"l":2.405,"n":200,"o":2.405,"t":"2026-10-07T14:15:00Z","v":10874,"vw":2.418141},{"c":2.445,"h":2.455,"l":2.41,"n":334,"o":2.42,"t":"2026-10-07T14:30:00Z","v":89011,"vw":2.444535},{"c":2.445,"h":2.46,"l":2.445,"n":192,"o":2.45,"t":"2026-10-07T14:45:00Z","v":38244,"vw":2.450499},{"c":2.435,"h":2.4456,"l":2.43,"n":188,"o":2.44,"t":"2026-10-07T15:00:00Z","v":13261,"vw":2.439151},{"c":2.445,"h":2.445,"l":2.43,"n":123,"o":2.435,"t":"2026-10-07T15:15:00Z","v":10032,"vw":2.43654},{"c":2.42,"h":2.45,"l":2.42,"n":177,"o":2.445,"t":"2026-10-07T15:30:00Z","v":31502,"vw":2.437199},{"c":2.435,"h":2.435,"l":2.4203,"n":117,"o":2.425,"t":"2026-10-07T15:45:00Z","v":23206,"vw":2.424099},{"c":2.425,"h":2.435,"l":2.42,"n":118,"o":2.435,"t":"2026-10-07T16:00:00Z","v":7165,"vw":2.428175},{"c":2.4208,"h":2.43,"l":2.42,"n":106,"o":2.425,"t":"2026-10-07T16:15:00Z","v":4093,"vw":2.422919},{"c":2.41,"h":2.425,"l":2.41,"n":174,"o":2.42,"t":"2026-10-07T16:30:00Z","v":17640,"vw":2.41343},{"c":2.405,"h":2.415,"l":2.4,"n":158,"o":2.41,"t":"2026-10-07T16:45:00Z","v":18086,"vw":2.407586},{"c":2.385,"h":2.405,"l":2.38,"n":204,"o":2.405,"t":"2026-10-07T17:00:00Z","v":30608,"vw":2.390247},{"c":2.36,"h":2.39,"l":2.36,"n":115,"o":2.39,"t":"2026-10-07T17:15:00Z","v":8168,"vw":2.375989},{"c":2.38,"h":2.38,"l":2.365,"n":95,"o":2.3699,"t":"2026-10-07T17:30:00Z","v":13232,"vw":2.371828},{"c":2.365,"h":2.38,"l":2.36,"n":84,"o":2.375,"t":"2026-10-07T17:45:00Z","v":4948,"vw":2.37009},{"c":2.37,"h":2.375,"l":2.365,"n":85,"o":2.365,"t":"2026-10-07T18:00:00Z","v":7719,"vw":2.369139},{"c":2.39,"h":2.39,"l":2.365,"n":193,"o":2.375,"t":"2026-10-07T18:15:00Z","v":41591,"vw":2.371582},{"c":2.385,"h":2.39,"l":2.38,"n":97,"o":2.39,"t":"2026-10-07T18:30:00Z","v":6842,"vw":2.384952},{"c":2.37,"h":2.385,"l":2.37,"n":102,"o":2.385,"t":"2026-10-07T18:45:00Z","v":15363,"vw":2.376147},{"c":2.365,"h":2.3788,"l":2.36,"n":78,"o":2.3788,"t":"2026-10-07T19:00:00Z","v":6594,"vw":2.366353},{"c":2.35,"h":2.37,"l":2.34,"n":396,"o":2.36,"t":"2026-10-07T19:15:00Z","v":70132,"vw":2.356886},{"c":2.355,"h":2.36,"l":2.345,"n":174,"o":2.355,"t":"2026-10-07T19:30:00Z","v":17617,"vw":2.352251},{"c":2.35,"h":2.36,"l":2.34,"n":754,"o":2.355,"t":"2026-10-07T19:45:00Z","v":118024,"vw":2.352376},{"c":2.36,"h":2.36,"l":2.36,"n":10,"o":2.36,"t":"2026-10-07T20:00:00Z","v":99022,"vw":2.36},{"c":2.4,"h":2.4,"l":2.36,"n":8,"o":2.36,"t":"2026-10-07T20:15:00Z","v":15000,"vw":2.397382},{"c":2.36,"h":2.36,"l":2.3,"n":2,"o":2.3,"t":"2026-10-07T20:30:00Z","v":1500,"vw":2.348},{"c":2.39,"h":2.39,"l":2.32,"n":5,"o":2.32,"t":"2026-10-08T13:00:00Z","v":2500,"vw":2.3331},{"c":2.39,"h":2.39,"l":2.38,"n":3,"o":2.38,"t":"2026-10-08T13:15:00Z","v":350,"vw":2.386667},{"c":2.32,"h":2.33,"l":2.29,"n":320,"o":2.32,"t":"2026-10-08T13:30:00Z","v":72403,"vw":2.310153},{"c":2.325,"h":2.34,"l":2.305,"n":307,"o":2.32,"t":"2026-10-08T13:45:00Z","v":46712,"vw":2.32084},{"c":2.33,"h":2.335,"l":2.31,"n":168,"o":2.325,"t":"2026-10-08T14:00:00Z","v":25197,"vw":2.325542},{"c":2.315,"h":2.33,"l":2.305,"n":222,"o":2.325,"t":"2026-10-08T14:15:00Z","v":51962,"vw":2.319619},{"c":2.33,"h":2.335,"l":2.305,"n":209,"o":2.31,"t":"2026-10-08T14:30:00Z","v":29882,"vw":2.317437},{"c":2.315,"h":2.33,"l":2.31,"n":91,"o":2.33,"t":"2026-10-08T14:45:00Z","v":6837,"vw":2.322664},{"c":2.32,"h":2.325,"l":2.31,"n":79,"o":2.3101,"t":"2026-10-08T15:00:00Z","v":10823,"vw":2.315774},{"c":2.31,"h":2.335,"l":2.31,"n":111,"o":2.325,"t":"2026-10-08T15:15:00Z","v":14409,"vw":2.318644},{"c":2.295,"h":2.315,"l":2.29,"n":167,"o":2.315,"t":"2026-10-08T15:30:00Z","v":26099,"vw":2.29997},{"c":2.3,"h":2.3,"l":2.29,"n":101,"o":2.295,"t":"2026-10-08T15:45:00Z","v":6022,"vw":2.29516},{"c":2.305,"h":2.305,"l":2.29,"n":238,"o":2.3,"t":"2026-10-08T16:00:00Z","v":27636,"vw":2.298644},{"c":2.3,"h":2.31,"l":2.29,"n":239,"o":2.305,"t":"2026-10-08T16:15:00Z","v":38141,"vw":2.300691},{"c":2.29,"h":2.3,"l":2.29,"n":63,"o":2.29,"t":"2026-10-08T16:30:00Z","v":9489,"vw":2.293447},{"c":2.32,"h":2.32,"l":2.29,"n":171,"o":2.295,"t":"2026-10-08T16:45:00Z","v":30120,"vw":2.303023},{"c":2.335,"h":2.335,"l":2.31,"n":254,"o":2.32,"t":"2026-10-08T17:00:00Z","v":44953,"vw":2.321339},{"c":2.345,"h":2.345,"l":2.33,"n":145,"o":2.335,"t":"2026-10-08T17:15:00Z","v":22935,"vw":2.334923},{"c":2.335,"h":2.355,"l":2.33,"n":185,"o":2.35,"t":"2026-10-08T17:30:00Z","v":41495,"vw":2.343916},{"c":2.34,"h":2.34,"l":2.33,"n":68,"o":2.335,"t":"2026-10-08T17:45:00Z","v":6274,"vw":2.334355},{"c":2.35,"h":2.35,"l":2.33,"n":222,"o":2.335,"t":"2026-10-08T18:00:00Z","v":41729,"vw":2.340153},{"c":2.345,"h":2.35,"l":2.34,"n":117,"o":2.35,"t":"2026-10-08T18:15:00Z","v":12251,"vw":2.347382},{"c":2.345,"h":2.35,"l":2.34,"n":179,"o":2.345,"t":"2026-10-08T18:30:00Z","v":13404,"vw":2.345332},{"c":2.345,"h":2.35,"l":2.335,"n":159,"o":2.345,"t":"2026-10-08T18:45:00Z","v":21233,"vw":2.342801},{"c":2.355,"h":2.36,"l":2.345,"n":115,"o":2.35,"t":"2026-10-08T19:00:00Z","v":17179,"vw":2.352039},{"c":2.355,"h":2.36,"l":2.35,"n":257,"o":2.36,"t":"2026-10-08T19:15:00Z","v":19690,"vw":2.357831},{"c":2.34,"h":2.36,"l":2.34,"n":444,"o":2.36,"t":"2026-10-08T19:30:00Z","v":51142,"vw":2.346027},{"c":2.33,"h":2.345,"l":2.32,"n":1432,"o":2.34,"t":"2026-10-08T19:45:00Z","v":292435,"vw":2.33299},{"c":2.34,"h":2.34,"l":2.34,"n":11,"o":2.34,"t":"2026-10-08T20:00:00Z","v":655409,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-08T20:30:00Z","v":1000,"vw":2.34},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-08T22:15:00Z","v":100,"vw":2.37},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-08T22:30:00Z","v":2389,"vw":2.33},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-09T10:00:00Z","v":286,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-09T10:30:00Z","v":1814,"vw":2.42},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-09T11:00:00Z","v":1318,"vw":2.35},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-09T11:15:00Z","v":1000,"vw":2.41},{"c":2.37,"h":2.37,"l":2.34,"n":5,"o":2.34,"t":"2026-10-09T12:00:00Z","v":739,"vw":2.365455},{"c":2.4,"h":2.41,"l":2.33,"n":210,"o":2.37,"t":"2026-10-09T13:30:00Z","v":48421,"vw":2.381436},{"c":2.415,"h":2.42,"l":2.38,"n":409,"o":2.395,"t":"2026-10-09T13:45:00Z","v":88228,"vw":2.401548},{"c":2.425,"h":2.435,"l":2.415,"n":270,"o":2.42,"t":"2026-10-09T14:00:00Z","v":62766,"vw":2.423541},{"c":2.425,"h":2.43,"l":2.41,"n":136,"o":2.425,"t":"2026-10-09T14:15:00Z","v":9504,"vw":2.420405},{"c":2.435,"h":2.435,"l":2.4,"n":346,"o":2.42,"t":"2026-10-09T14:30:00Z","v":96596,"vw":2.407213},{"c":2.44,"h":2.445,"l":2.405,"n":211,"o":2.4365,"t":"2026-10-09T14:45:00Z","v":28553,"vw":2.426667},{"c":2.41,"h":2.445,"l":2.41,"n":218,"o":2.445,"t":"2026-10-09T15:00:00Z","v":51021,"vw":2.429518},{"c":2.41,"h":2.42,"l":2.41,"n":80,"o":2.41,"t":"2026-10-09T15:15:00Z","v":5013,"vw":2.41561},{"c":2.435,"h":2.435,"l":2.42,"n":194,"o":2.42,"t":"2026-10-09T15:30:00Z","v":34604,"vw":2.428021},{"c":2.44,"h":2.44,"l":2.425,"n":124,"o":2.435,"t":"2026-10-09T15:45:00Z","v":15381,"vw":2.432775},{"c":2.43,"h":2.44,"l":2.415,"n":334,"o":2.435,"t":"2026-10-09T16:00:00Z","v":67562,"vw":2.424708},{"c":2.43,"h":2.44,"l":2.43,"n":197,"o":2.43,"t":"2026-10-09T16:15:00Z","v":39681,"vw":2.433654},{"c":2.4254,"h":2.44,"l":2.42,"n":177,"o":2.43,"t":"2026-10-09T16:30:00Z","v":35053,"vw":2.431912},{"c":2.44,"h":2.44,"l":2.425,"n":120,"o":2.43,"t":"2026-10-09T16:45:00Z","v":16994,"vw":2.431526},{"c":2.445,"h":2.45,"l":2.435,"n":161,"o":2.435,"t":"2026-10-09T17:00:00Z","v":34905,"vw":2.443943},{"c":2.441,"h":2.45,"l":2.44,"n":108,"o":2.45,"t":"2026-10-09T17:15:00Z","v":22071,"vw":2.445036},{"c":2.445,"h":2.45,"l":2.43,"n":228,"o":2.44,"t":"2026-10-09T17:30:00Z","v":34754,"vw":2.439774},{"c":2.44,"h":2.45,"l":2.435,"n":122,"o":2.44,"t":"2026-10-09T17:45:00Z","v":18677,"vw":2.439157},{"c":2.44,"h":2.44,"l":2.43,"n":172,"o":2.44,"t":"2026-10-09T18:00:00Z","v":69037,"vw":2.433281},{"c":2.45,"h":2.45,"l":2.43,"n":121,"o":2.44,"t":"2026-10-09T18:15:00Z","v":27236,"vw":2.442133},{"c":2.455,"h":2.46,"l":2.44,"n":177,"o":2.445,"t":"2026-10-09T18:30:00Z","v":43690,"vw":2.447548},{"c":2.46,"h":2.47,"l":2.455,"n":267,"o":2.455,"t":"2026-10-09T18:45:00Z","v":61069,"vw":2.465777},{"c":2.465,"h":2.47,"l":2.45,"n":133,"o":2.46,"t":"2026-10-09T19:00:00Z","v":27054,"vw":2.461901},{"c":2.45,"h":2.47,"l":2.45,"n":186,"o":2.46,"t":"2026-10-09T19:15:00Z","v":32932,"vw":2.460943},{"c":2.47,"h":2.47,"l":2.45,"n":414,"o":2.455,"t":"2026-10-09T19:30:00Z","v":78042,"vw":2.464409},{"c":2.46,"h":2.475,"l":2.455,"n":1129,"o":2.47,"t":"2026-10-09T19:45:00Z","v":211806,"vw":2.465163},{"c":2.51,"h":2.51,"l":2.46,"n":10,"o":2.46,"t":"2026-10-09T20:00:00Z","v":131093,"vw":2.460361},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-09T20:45:00Z","v":438,"vw":2.46},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-12T08:00:00Z","v":245,"vw":2.4},{"c":2.5,"h":2.5,"l":2.45,"n":2,"o":2.45,"t":"2026-10-12T11:00:00Z","v":391,"vw":2.481969},{"c":2.4509,"h":2.4509,"l":2.4509,"n":1,"o":2.4509,"t":"2026-10-12T11:45:00Z","v":140,"vw":2.4509},{"c":2.415,"h":2.4933,"l":2.394,"n":127,"o":2.45,"t":"2026-10-12T13:30:00Z","v":59530,"vw":2.442393},{"c":2.43,"h":2.435,"l":2.41,"n":260,"o":2.415,"t":"2026-10-12T13:45:00Z","v":46940,"vw":2.418716},{"c":2.455,"h":2.46,"l":2.415,"n":204,"o":2.425,"t":"2026-10-12T14:00:00Z","v":93120,"vw":2.437673},{"c":2.455,"h":2.4589,"l":2.445,"n":181,"o":2.45,"t":"2026-10-12T14:15:00Z","v":20592,"vw":2.450865},{"c":2.435,"h":2.45,"l":2.43,"n":164,"o":2.45,"t":"2026-10-12T14:30:00Z","v":12900,"vw":2.438883},{"c":2.44,"h":2.44,"l":2.43,"n":95,"o":2.43,"t":"2026-10-12T14:45:00Z","v":9486,"vw":2.433924},{"c":2.45,"h":2.45,"l":2.43,"n":291,"o":2.435,"t":"2026-10-12T15:00:00Z","v":43706,"vw":2.439991},{"c":2.445,"h":2.445,"l":2.43,"n":280,"o":2.445,"t":"2026-10-12T15:15:00Z","v":50653,"vw":2.440446},{"c":2.44,"h":2.455,"l":2.44,"n":113,"o":2.445,"t":"2026-10-12T15:30:00Z","v":10194,"vw":2.449159},{"c":2.445,"h":2.445,"l":2.44,"n":44,"o":2.445,"t":"2026-10-12T15:45:00Z","v":2068,"vw":2.444375},{"c":2.435,"h":2.445,"l":2.43,"n":72,"o":2.44,"t":"2026-10-12T16:00:00Z","v":4358,"vw":2.438975},{"c":2.44,"h":2.445,"l":2.43,"n":70,"o":2.4335,"t":"2026-10-12T16:15:00Z","v":5739,"vw":2.439644},{"c":2.44,"h":2.445,"l":2.44,"n":96,"o":2.445,"t":"2026-10-12T16:30:00Z","v":4009,"vw":2.442504},{"c":2.435,"h":2.445,"l":2.4308,"n":85,"o":2.44,"t":"2026-10-12T16:45:00Z","v":6603,"vw":2.436324},{"c":2.435,"h":2.445,"l":2.435,"n":86,"o":2.44,"t":"2026-10-12T17:00:00Z","v":7276,"vw":2.439466},{"c":2.425,"h":2.44,"l":2.42,"n":121,"o":2.4388,"t":"2026-10-12T17:15:00Z","v":21468,"vw":2.432408},{"c":2.425,"h":2.43,"l":2.42,"n":231,"o":2.425,"t":"2026-10-12T17:30:00Z","v":49901,"vw":2.428286},{"c":2.42,"h":2.43,"l":2.41,"n":212,"o":2.43,"t":"2026-10-12T17:45:00Z","v":53420,"vw":2.417909},{"c":2.415,"h":2.42,"l":2.41,"n":115,"o":2.415,"t":"2026-10-12T18:00:00Z","v":12125,"vw":2.416387},{"c":2.415,"h":2.42,"l":2.41,"n":56,"o":2.42,"t":"2026-10-12T18:15:00Z","v":4123,"vw":2.414765},{"c":2.415,"h":2.42,"l":2.41,"n":60,"o":2.415,"t":"2026-10-12T18:30:00Z","v":7007,"vw":2.415647},{"c":2.42,"h":2.42,"l":2.41,"n":96,"o":2.415,"t":"2026-10-12T18:45:00Z","v":9311,"vw":2.415875},{"c":2.415,"h":2.425,"l":2.415,"n":174,"o":2.415,"t":"2026-10-12T19:00:00Z","v":45714,"vw":2.420155},{"c":2.41,"h":2.415,"l":2.41,"n":30,"o":2.4101,"t":"2026-10-12T19:15:00Z","v":2992,"vw":2.411872},{"c":2.415,"h":2.42,"l":2.41,"n":199,"o":2.41,"t":"2026-10-12T19:30:00Z","v":14272,"vw":2.415574},{"c":2.405,"h":2.42,"l":2.4,"n":959,"o":2.415,"t":"2026-10-12T19:45:00Z","v":135206,"vw":2.409871},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-12T20:00:00Z","v":124462,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-12T20:30:00Z","v":440,"vw":2.41},{"c":2.52,"h":2.52,"l":2.45,"n":4,"o":2.45,"t":"2026-10-13T11:15:00Z","v":463,"vw":2.504547},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-13T12:30:00Z","v":500,"vw":2.47},{"c":2.37,"h":2.415,"l":2.355,"n":233,"o":2.41,"t":"2026-10-13T13:30:00Z","v":30404,"vw":2.38199},{"c":2.335,"h":2.37,"l":2.33,"n":121,"o":2.37,"t":"2026-10-13T13:45:00Z","v":17131,"vw":2.342071},{"c":2.325,"h":2.345,"l":2.32,"n":136,"o":2.335,"t":"2026-10-13T14:00:00Z","v":13736,"vw":2.335351},{"c":2.29,"h":2.325,"l":2.29,"n":189,"o":2.325,"t":"2026-10-13T14:15:00Z","v":26177,"vw":2.296008},{"c":2.3,"h":2.3,"l":2.285,"n":259,"o":2.29,"t":"2026-10-13T14:30:00Z","v":19030,"vw":2.29174},{"c":2.28,"h":2.3,"l":2.28,"n":142,"o":2.295,"t":"2026-10-13T14:45:00Z","v":8998,"vw":2.288991},{"c":2.26,"h":2.2888,"l":2.25,"n":318,"o":2.28,"t":"2026-10-13T15:00:00Z","v":40732,"vw":2.263181},{"c":2.245,"h":2.27,"l":2.24,"n":391,"o":2.2627,"t":"2026-10-13T15:15:00Z","v":44253,"vw":2.255673},{"c":2.2451,"h":2.25,"l":2.23,"n":186,"o":2.24,"t":"2026-10-13T15:30:00Z","v":31681,"vw":2.242998},{"c":2.2499,"h":2.25,"l":2.24,"n":154,"o":2.245,"t":"2026-10-13T15:45:00Z","v":18550,"vw":2.242777},{"c":2.23,"h":2.245,"l":2.23,"n":279,"o":2.245,"t":"2026-10-13T16:00:00Z","v":12501,"vw":2.237772},{"c":2.23,"h":2.24,"l":2.23,"n":241,"o":2.23,"t":"2026-10-13T16:15:00Z","v":20345,"vw":2.231685},{"c":2.215,"h":2.24,"l":2.215,"n":273,"o":2.23,"t":"2026-10-13T16:30:00Z","v":28481,"vw":2.231446},{"c":2.21,"h":2.22,"l":2.21,"n":226,"o":2.215,"t":"2026-10-13T16:45:00Z","v":36396,"vw":2.216097},{"c":2.21,"h":2.23,"l":2.21,"n":327,"o":2.21,"t":"2026-10-13T17:00:00Z","v":66808,"vw":2.221786},{"c":2.21,"h":2.22,"l":2.21,"n":166,"o":2.215,"t":"2026-10-13T17:15:00Z","v":17706,"vw":2.213318},{"c":2.19,"h":2.215,"l":2.19,"n":307,"o":2.215,"t":"2026-10-13T17:30:00Z","v":42073,"vw":2.20321},{"c":2.185,"h":2.1999,"l":2.18,"n":368,"o":2.1945,"t":"2026-10-13T17:45:00Z","v":36831,"vw":2.189556},{"c":2.19,"h":2.1977,"l":2.18,"n":306,"o":2.19,"t":"2026-10-13T18:00:00Z","v":35148,"vw":2.189605},{"c":2.23,"h":2.24,"l":2.18,"n":1256,"o":2.19,"t":"2026-10-13T18:15:00Z","v":353383,"vw":2.21174},{"c":2.215,"h":2.235,"l":2.21,"n":371,"o":2.235,"t":"2026-10-13T18:30:00Z","v":50764,"vw":2.224787},{"c":2.205,"h":2.22,"l":2.2,"n":202,"o":2.21,"t":"2026-10-13T18:45:00Z","v":30548,"vw":2.205741},{"c":2.2,"h":2.21,"l":2.2,"n":222,"o":2.2,"t":"2026-10-13T19:00:00Z","v":27464,"vw":2.204369},{"c":2.205,"h":2.2061,"l":2.18,"n":382,"o":2.205,"t":"2026-10-13T19:15:00Z","v":140638,"vw":2.194674},{"c":2.2,"h":2.21,"l":2.195,"n":306,"o":2.205,"t":"2026-10-13T19:30:00Z","v":47764,"vw":2.202485},{"c":2.19,"h":2.205,"l":2.19,"n":1240,"o":2.205,"t":"2026-10-13T19:45:00Z","v":156797,"vw":2.194387},{"c":2.19,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-10-13T20:00:00Z","v":267720,"vw":2.190488},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T20:15:00Z","v":393,"vw":2.22},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T20:45:00Z","v":100,"vw":2.18},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-13T21:45:00Z","v":100,"vw":2.22},{"c":2.18,"h":2.19,"l":2.17,"n":6,"o":2.19,"t":"2026-10-14T08:15:00Z","v":2064,"vw":2.171685},{"c":2.17,"h":2.22,"l":2.17,"n":8,"o":2.22,"t":"2026-10-14T08:30:00Z","v":2316,"vw":2.198074},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-14T09:15:00Z","v":151,"vw":2.15},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-14T11:45:00Z","v":100,"vw":2.23},{"c":2.13,"h":2.255,"l":2.09,"n":726,"o":2.18,"t":"2026-10-14T13:30:00Z","v":144659,"vw":2.117545},{"c":2.15,"h":2.155,"l":2.11,"n":456,"o":2.13,"t":"2026-10-14T13:45:00Z","v":159626,"vw":2.132491},{"c":2.13,"h":2.17,"l":2.13,"n":336,"o":2.145,"t":"2026-10-14T14:00:00Z","v":46396,"vw":2.152183},{"c":2.145,"h":2.145,"l":2.13,"n":321,"o":2.135,"t":"2026-10-14T14:15:00Z","v":35667,"vw":2.139612},{"c":2.165,"h":2.17,"l":2.135,"n":393,"o":2.145,"t":"2026-10-14T14:30:00Z","v":41136,"vw":2.150494},{"c":2.145,"h":2.17,"l":2.14,"n":310,"o":2.165,"t":"2026-10-14T14:45:00Z","v":62866,"vw":2.150126},{"c":2.135,"h":2.15,"l":2.1309,"n":248,"o":2.1446,"t":"2026-10-14T15:00:00Z","v":24531,"vw":2.139295},{"c":2.155,"h":2.1573,"l":2.135,"n":257,"o":2.135,"t":"2026-10-14T15:15:00Z","v":21098,"vw":2.14616},{"c":2.155,"h":2.165,"l":2.15,"n":307,"o":2.155,"t":"2026-10-14T15:30:00Z","v":73523,"vw":2.15878},{"c":2.15,"h":2.175,"l":2.15,"n":280,"o":2.16,"t":"2026-10-14T15:45:00Z","v":28473,"vw":2.161422},{"c":2.14,"h":2.155,"l":2.14,"n":225,"o":2.155,"t":"2026-10-14T16:00:00Z","v":18000,"vw":2.147558},{"c":2.145,"h":2.15,"l":2.13,"n":276,"o":2.14,"t":"2026-10-14T16:15:00Z","v":42476,"vw":2.140486},{"c":2.145,"h":2.15,"l":2.14,"n":133,"o":2.14,"t":"2026-10-14T16:30:00Z","v":11541,"vw":2.145102},{"c":2.165,"h":2.165,"l":2.145,"n":360,"o":2.15,"t":"2026-10-14T16:45:00Z","v":76061,"vw":2.150847},{"c":2.195,"h":2.2,"l":2.159,"n":693,"o":2.165,"t":"2026-10-14T17:00:00Z","v":217030,"vw":2.184591},{"c":2.185,"h":2.205,"l":2.185,"n":313,"o":2.195,"t":"2026-10-14T17:15:00Z","v":112476,"vw":2.202446},{"c":2.185,"h":2.195,"l":2.18,"n":266,"o":2.19,"t":"2026-10-14T17:30:00Z","v":28968,"vw":2.186307},{"c":2.18,"h":2.19,"l":2.18,"n":161,"o":2.185,"t":"2026-10-14T17:45:00Z","v":15713,"vw":2.184434},{"c":2.205,"h":2.205,"l":2.18,"n":216,"o":2.18,"t":"2026-10-14T18:00:00Z","v":26176,"vw":2.192548},{"c":2.195,"h":2.2099,"l":2.195,"n":233,"o":2.2099,"t":"2026-10-14T18:15:00Z","v":23586,"vw":2.199842},{"c":2.185,"h":2.195,"l":2.18,"n":168,"o":2.19,"t":"2026-10-14T18:30:00Z","v":13031,"vw":2.188971},{"c":2.185,"h":2.19,"l":2.18,"n":99,"o":2.185,"t":"2026-10-14T18:45:00Z","v":8482,"vw":2.18679},{"c":2.17,"h":2.185,"l":2.17,"n":193,"o":2.18,"t":"2026-10-14T19:00:00Z","v":16620,"vw":2.17788},{"c":2.185,"h":2.185,"l":2.17,"n":257,"o":2.17,"t":"2026-10-14T19:15:00Z","v":46501,"vw":2.179899},{"c":2.175,"h":2.19,"l":2.17,"n":266,"o":2.18,"t":"2026-10-14T19:30:00Z","v":20335,"vw":2.176582},{"c":2.175,"h":2.195,"l":2.17,"n":1414,"o":2.17,"t":"2026-10-14T19:45:00Z","v":169230,"vw":2.181784},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-14T20:00:00Z","v":141171,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-14T20:45:00Z","v":4522,"vw":2.19},{"c":2.22,"h":2.32,"l":2.22,"n":8,"o":2.23,"t":"2026-10-15T09:30:00Z","v":2092,"vw":2.268039},{"c":2.22,"h":2.42,"l":2.22,"n":2,"o":2.42,"t":"2026-10-15T09:45:00Z","v":1000,"vw":2.32},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T10:45:00Z","v":519,"vw":2.22},{"c":2.21,"h":2.22,"l":2.21,"n":3,"o":2.22,"t":"2026-10-15T12:30:00Z","v":1737,"vw":2.219424},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T12:45:00Z","v":100,"vw":2.22},{"c":2.245,"h":2.255,"l":2.19,"n":211,"o":2.21,"t":"2026-10-15T13:30:00Z","v":65195,"vw":2.22257},{"c":2.255,"h":2.255,"l":2.24,"n":265,"o":2.2401,"t":"2026-10-15T13:45:00Z","v":50548,"vw":2.247134},{"c":2.27,"h":2.275,"l":2.255,"n":408,"o":2.255,"t":"2026-10-15T14:00:00Z","v":40550,"vw":2.264506},{"c":2.225,"h":2.265,"l":2.225,"n":162,"o":2.265,"t":"2026-10-15T14:15:00Z","v":55287,"vw":2.242287},{"c":2.27,"h":2.27,"l":2.215,"n":250,"o":2.225,"t":"2026-10-15T14:30:00Z","v":37081,"vw":2.242372},{"c":2.25,"h":2.27,"l":2.25,"n":192,"o":2.265,"t":"2026-10-15T14:45:00Z","v":25228,"vw":2.25961},{"c":2.275,"h":2.275,"l":2.245,"n":234,"o":2.26,"t":"2026-10-15T15:00:00Z","v":35299,"vw":2.26284},{"c":2.255,"h":2.275,"l":2.25,"n":235,"o":2.275,"t":"2026-10-15T15:15:00Z","v":73656,"vw":2.268371},{"c":2.25,"h":2.265,"l":2.25,"n":171,"o":2.25,"t":"2026-10-15T15:30:00Z","v":16932,"vw":2.255923},{"c":2.255,"h":2.26,"l":2.25,"n":97,"o":2.25,"t":"2026-10-15T15:45:00Z","v":8514,"vw":2.255934},{"c":2.28,"h":2.29,"l":2.26,"n":290,"o":2.26,"t":"2026-10-15T16:00:00Z","v":34131,"vw":2.275959},{"c":2.265,"h":2.285,"l":2.26,"n":204,"o":2.285,"t":"2026-10-15T16:15:00Z","v":68184,"vw":2.265688},{"c":2.245,"h":2.275,"l":2.245,"n":244,"o":2.27,"t":"2026-10-15T16:30:00Z","v":34988,"vw":2.261338},{"c":2.235,"h":2.245,"l":2.23,"n":93,"o":2.245,"t":"2026-10-15T16:45:00Z","v":7150,"vw":2.237691},{"c":2.235,"h":2.24,"l":2.23,"n":75,"o":2.235,"t":"2026-10-15T17:00:00Z","v":7245,"vw":2.23438},{"c":2.23,"h":2.24,"l":2.225,"n":133,"o":2.23,"t":"2026-10-15T17:15:00Z","v":17791,"vw":2.23111},{"c":2.22,"h":2.235,"l":2.22,"n":135,"o":2.225,"t":"2026-10-15T17:30:00Z","v":18257,"vw":2.228391},{"c":2.239,"h":2.24,"l":2.22,"n":184,"o":2.225,"t":"2026-10-15T17:45:00Z","v":32206,"vw":2.233675},{"c":2.23,"h":2.24,"l":2.225,"n":121,"o":2.235,"t":"2026-10-15T18:00:00Z","v":15210,"vw":2.23142},{"c":2.24,"h":2.24,"l":2.225,"n":101,"o":2.23,"t":"2026-10-15T18:15:00Z","v":10078,"vw":2.232967},{"c":2.25,"h":2.26,"l":2.23,"n":252,"o":2.24,"t":"2026-10-15T18:30:00Z","v":63863,"vw":2.239561},{"c":2.255,"h":2.26,"l":2.25,"n":87,"o":2.25,"t":"2026-10-15T18:45:00Z","v":17220,"vw":2.254626},{"c":2.28,"h":2.28,"l":2.245,"n":330,"o":2.255,"t":"2026-10-15T19:00:00Z","v":49973,"vw":2.259106},{"c":2.285,"h":2.29,"l":2.275,"n":203,"o":2.28,"t":"2026-10-15T19:15:00Z","v":34694,"vw":2.28099},{"c":2.305,"h":2.31,"l":2.28,"n":305,"o":2.28,"t":"2026-10-15T19:30:00Z","v":46168,"vw":2.300636},{"c":2.255,"h":2.305,"l":2.25,"n":1553,"o":2.305,"t":"2026-10-15T19:45:00Z","v":285465,"vw":2.264133},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-10-15T20:00:00Z","v":163686,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-15T20:30:00Z","v":3100,"vw":2.26},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-15T20:45:00Z","v":120,"vw":2.23},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-16T08:00:00Z","v":282,"vw":2.26},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T11:30:00Z","v":500,"vw":2.3},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-16T13:00:00Z","v":150,"vw":2.33},{"c":2.225,"h":2.3,"l":2.22,"n":141,"o":2.26,"t":"2026-10-16T13:30:00Z","v":32459,"vw":2.255746},{"c":2.205,"h":2.23,"l":2.185,"n":342,"o":2.225,"t":"2026-10-16T13:45:00Z","v":50177,"vw":2.199445},{"c":2.215,"h":2.22,"l":2.205,"n":331,"o":2.2099,"t":"2026-10-16T14:00:00Z","v":19013,"vw":2.211301},{"c":2.215,"h":2.22,"l":2.21,"n":220,"o":2.215,"t":"2026-10-16T14:15:00Z","v":9997,"vw":2.21468},{"c":2.215,"h":2.229,"l":2.205,"n":304,"o":2.21,"t":"2026-10-16T14:30:00Z","v":21483,"vw":2.214533},{"c":2.205,"h":2.21,"l":2.205,"n":226,"o":2.21,"t":"2026-10-16T14:45:00Z","v":19970,"vw":2.207311},{"c":2.185,"h":2.205,"l":2.1801,"n":363,"o":2.205,"t":"2026-10-16T15:00:00Z","v":36311,"vw":2.188999},{"c":2.175,"h":2.185,"l":2.16,"n":325,"o":2.185,"t":"2026-10-16T15:15:00Z","v":36875,"vw":2.168731},{"c":2.1801,"h":2.185,"l":2.175,"n":263,"o":2.175,"t":"2026-10-16T15:30:00Z","v":21791,"vw":2.18118},{"c":2.165,"h":2.185,"l":2.165,"n":279,"o":2.18,"t":"2026-10-16T15:45:00Z","v":24455,"vw":2.177149},{"c":2.145,"h":2.165,"l":2.145,"n":198,"o":2.165,"t":"2026-10-16T16:00:00Z","v":9660,"vw":2.156565},{"c":2.14,"h":2.15,"l":2.14,"n":193,"o":2.145,"t":"2026-10-16T16:15:00Z","v":9181,"vw":2.142749},{"c":2.13,"h":2.15,"l":2.13,"n":223,"o":2.13,"t":"2026-10-16T16:30:00Z","v":35934,"vw":2.144992},{"c":2.13,"h":2.14,"l":2.13,"n":231,"o":2.13,"t":"2026-10-16T16:45:00Z","v":21135,"vw":2.134565},{"c":2.11,"h":2.135,"l":2.11,"n":274,"o":2.135,"t":"2026-10-16T17:00:00Z","v":21887,"vw":2.127911},{"c":2.11,"h":2.12,"l":2.11,"n":108,"o":2.12,"t":"2026-10-16T17:15:00Z","v":4320,"vw":2.110745},{"c":2.115,"h":2.13,"l":2.11,"n":288,"o":2.11,"t":"2026-10-16T17:30:00Z","v":35252,"vw":2.119481},{"c":2.12,"h":2.13,"l":2.115,"n":210,"o":2.12,"t":"2026-10-16T17:45:00Z","v":17502,"vw":2.120431},{"c":2.12,"h":2.125,"l":2.11,"n":232,"o":2.12,"t":"2026-10-16T18:00:00Z","v":25858,"vw":2.118733},{"c":2.115,"h":2.12,"l":2.11,"n":191,"o":2.11,"t":"2026-10-16T18:15:00Z","v":13795,"vw":2.112186},{"c":2.13,"h":2.135,"l":2.11,"n":269,"o":2.11,"t":"2026-10-16T18:30:00Z","v":30298,"vw":2.123401},{"c":2.1898,"h":2.2,"l":2.12,"n":908,"o":2.135,"t":"2026-10-16T18:45:00Z","v":177799,"vw":2.162738},{"c":2.17,"h":2.195,"l":2.165,"n":359,"o":2.185,"t":"2026-10-16T19:00:00Z","v":51129,"vw":2.179783},{"c":2.175,"h":2.18,"l":2.16,"n":443,"o":2.175,"t":"2026-10-16T19:15:00Z","v":59049,"vw":2.17042},{"c":2.16,"h":2.175,"l":2.155,"n":467,"o":2.1701,"t":"2026-10-16T19:30:00Z","v":54150,"vw":2.164016},{"c":2.165,"h":2.17,"l":2.15,"n":1664,"o":2.16,"t":"2026-10-16T19:45:00Z","v":200102,"vw":2.156769},{"c":2.16,"h":2.16,"l":2.15,"n":11,"o":2.15,"t":"2026-10-16T20:00:00Z","v":271180,"vw":2.150008},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-16T20:30:00Z","v":556,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-16T21:00:00Z","v":393,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-19T08:30:00Z","v":226,"vw":2.17},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-19T11:00:00Z","v":500,"vw":2.21},{"c":2.21,"h":2.21,"l":2.185,"n":13,"o":2.185,"t":"2026-10-19T12:45:00Z","v":10000,"vw":2.203984},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-19T13:00:00Z","v":100,"vw":2.19},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-19T13:15:00Z","v":500,"vw":2.16},{"c":2.175,"h":2.2,"l":2.16,"n":164,"o":2.18,"t":"2026-10-19T13:30:00Z","v":40186,"vw":2.183006},{"c":2.16,"h":2.175,"l":2.16,"n":158,"o":2.17,"t":"2026-10-19T13:45:00Z","v":56428,"vw":2.16827},{"c":2.165,"h":2.165,"l":2.145,"n":173,"o":2.165,"t":"2026-10-19T14:00:00Z","v":29004,"vw":2.158883},{"c":2.165,"h":2.17,"l":2.155,"n":228,"o":2.165,"t":"2026-10-19T14:15:00Z","v":51677,"vw":2.161527},{"c":2.15,"h":2.165,"l":2.14,"n":224,"o":2.16,"t":"2026-10-19T14:30:00Z","v":22694,"vw":2.154336},{"c":2.165,"h":2.165,"l":2.155,"n":144,"o":2.155,"t":"2026-10-19T14:45:00Z","v":12369,"vw":2.160235},{"c":2.165,"h":2.1689,"l":2.155,"n":110,"o":2.165,"t":"2026-10-19T15:00:00Z","v":19878,"vw":2.16338},{"c":2.175,"h":2.18,"l":2.16,"n":95,"o":2.165,"t":"2026-10-19T15:15:00Z","v":14006,"vw":2.169729},{"c":2.17,"h":2.185,"l":2.17,"n":127,"o":2.17,"t":"2026-10-19T15:30:00Z","v":10322,"vw":2.177514},{"c":2.18,"h":2.18,"l":2.17,"n":52,"o":2.175,"t":"2026-10-19T15:45:00Z","v":3652,"vw":2.174161},{"c":2.17,"h":2.17,"l":2.16,"n":257,"o":2.17,"t":"2026-10-19T16:00:00Z","v":23427,"vw":2.168921},{"c":2.18,"h":2.185,"l":2.17,"n":161,"o":2.17,"t":"2026-10-19T16:15:00Z","v":14861,"vw":2.177795},{"c":2.195,"h":2.195,"l":2.17,"n":185,"o":2.185,"t":"2026-10-19T16:30:00Z","v":36771,"vw":2.181693},{"c":2.2,"h":2.225,"l":2.195,"n":332,"o":2.195,"t":"2026-10-19T16:45:00Z","v":81212,"vw":2.220031},{"c":2.2,"h":2.205,"l":2.2,"n":90,"o":2.2,"t":"2026-10-19T17:00:00Z","v":5555,"vw":2.201858},{"c":2.195,"h":2.21,"l":2.1909,"n":240,"o":2.205,"t":"2026-10-19T17:15:00Z","v":29260,"vw":2.202083},{"c":2.18,"h":2.2,"l":2.18,"n":188,"o":2.195,"t":"2026-10-19T17:30:00Z","v":14407,"vw":2.191149},{"c":2.18,"h":2.185,"l":2.17,"n":188,"o":2.18,"t":"2026-10-19T17:45:00Z","v":17221,"vw":2.178724},{"c":2.18,"h":2.185,"l":2.175,"n":132,"o":2.18,"t":"2026-10-19T18:00:00Z","v":11661,"vw":2.18033},{"c":2.195,"h":2.195,"l":2.18,"n":166,"o":2.18,"t":"2026-10-19T18:15:00Z","v":25389,"vw":2.188},{"c":2.195,"h":2.2,"l":2.19,"n":165,"o":2.2,"t":"2026-10-19T18:30:00Z","v":20560,"vw":2.196256},{"c":2.19,"h":2.2,"l":2.19,"n":184,"o":2.195,"t":"2026-10-19T18:45:00Z","v":41049,"vw":2.193215},{"c":2.195,"h":2.2,"l":2.19,"n":136,"o":2.2,"t":"2026-10-19T19:00:00Z","v":11011,"vw":2.194175},{"c":2.205,"h":2.22,"l":2.19,"n":671,"o":2.195,"t":"2026-10-19T19:15:00Z","v":92332,"vw":2.205701},{"c":2.2,"h":2.205,"l":2.19,"n":702,"o":2.205,"t":"2026-10-19T19:30:00Z","v":89481,"vw":2.198844},{"c":2.195,"h":2.205,"l":2.175,"n":2300,"o":2.2,"t":"2026-10-19T19:45:00Z","v":392321,"vw":2.187625},{"c":2.19,"h":2.19,"l":2.17,"n":21,"o":2.17,"t":"2026-10-19T20:00:00Z","v":454629,"vw":2.170005},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-19T20:30:00Z","v":2700,"vw":2.17},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-20T09:15:00Z","v":1000,"vw":2.23},{"c":2.23,"h":2.24,"l":2.175,"n":65,"o":2.19,"t":"2026-10-20T13:30:00Z","v":12298,"vw":2.195773},{"c":2.315,"h":2.315,"l":2.25,"n":461,"o":2.25,"t":"2026-10-20T13:45:00Z","v":108922,"vw":2.292243},{"c":2.36,"h":2.37,"l":2.305,"n":736,"o":2.315,"t":"2026-10-20T14:00:00Z","v":191004,"vw":2.348436},{"c":2.405,"h":2.41,"l":2.355,"n":805,"o":2.355,"t":"2026-10-20T14:15:00Z","v":290752,"vw":2.388031},{"c":2.45,"h":2.46,"l":2.405,"n":1296,"o":2.405,"t":"2026-10-20T14:30:00Z","v":464676,"vw":2.432721},{"c":2.435,"h":2.45,"l":2.405,"n":1089,"o":2.445,"t":"2026-10-20T14:45:00Z","v":220665,"vw":2.422083},{"c":2.4,"h":2.44,"l":2.395,"n":1032,"o":2.43,"t":"2026-10-20T15:00:00Z","v":283212,"vw":2.422293},{"c":2.445,"h":2.46,"l":2.385,"n":890,"o":2.395,"t":"2026-10-20T15:15:00Z","v":1010130,"vw":2.408664},{"c":2.435,"h":2.45,"l":2.4107,"n":497,"o":2.445,"t":"2026-10-20T15:30:00Z","v":70420,"vw":2.425286},{"c":2.395,"h":2.43,"l":2.39,"n":332,"o":2.43,"t":"2026-10-20T15:45:00Z","v":42919,"vw":2.408007},{"c":2.345,"h":2.4,"l":2.34,"n":811,"o":2.395,"t":"2026-10-20T16:00:00Z","v":86311,"vw":2.368146},{"c":2.35,"h":2.36,"l":2.34,"n":337,"o":2.34,"t":"2026-10-20T16:15:00Z","v":36915,"vw":2.35152},{"c":2.36,"h":2.365,"l":2.34,"n":468,"o":2.355,"t":"2026-10-20T16:30:00Z","v":70154,"vw":2.351432},{"c":2.355,"h":2.365,"l":2.35,"n":185,"o":2.36,"t":"2026-10-20T16:45:00Z","v":20436,"vw":2.356692},{"c":2.36,"h":2.36,"l":2.3512,"n":280,"o":2.355,"t":"2026-10-20T17:00:00Z","v":23325,"vw":2.35619},{"c":2.375,"h":2.375,"l":2.36,"n":239,"o":2.36,"t":"2026-10-20T17:15:00Z","v":40692,"vw":2.36732},{"c":2.385,"h":2.385,"l":2.375,"n":169,"o":2.375,"t":"2026-10-20T17:30:00Z","v":13244,"vw":2.38064},{"c":2.375,"h":2.385,"l":2.355,"n":337,"o":2.385,"t":"2026-10-20T17:45:00Z","v":41761,"vw":2.369915},{"c":2.375,"h":2.38,"l":2.37,"n":107,"o":2.375,"t":"2026-10-20T18:00:00Z","v":6143,"vw":2.375606},{"c":2.365,"h":2.38,"l":2.365,"n":239,"o":2.38,"t":"2026-10-20T18:15:00Z","v":17983,"vw":2.369917},{"c":2.36,"h":2.37,"l":2.36,"n":208,"o":2.37,"t":"2026-10-20T18:30:00Z","v":9411,"vw":2.3642},{"c":2.375,"h":2.38,"l":2.365,"n":477,"o":2.365,"t":"2026-10-20T18:45:00Z","v":50092,"vw":2.370666},{"c":2.375,"h":2.38,"l":2.37,"n":436,"o":2.375,"t":"2026-10-20T19:00:00Z","v":36222,"vw":2.37811},{"c":2.375,"h":2.38,"l":2.365,"n":500,"o":2.375,"t":"2026-10-20T19:15:00Z","v":79145,"vw":2.371339},{"c":2.375,"h":2.385,"l":2.375,"n":623,"o":2.375,"t":"2026-10-20T19:30:00Z","v":133011,"vw":2.379689},{"c":2.355,"h":2.375,"l":2.35,"n":1119,"o":2.375,"t":"2026-10-20T19:45:00Z","v":129693,"vw":2.356754},{"c":2.36,"h":2.36,"l":2.36,"n":10,"o":2.36,"t":"2026-10-20T20:00:00Z","v":139784,"vw":2.36},{"c":2.38,"h":2.38,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T20:30:00Z","v":6336,"vw":2.375783},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-20T21:00:00Z","v":15916,"vw":2.36},{"c":2.4,"h":2.4,"l":2.39,"n":5,"o":2.4,"t":"2026-10-20T21:15:00Z","v":4230,"vw":2.39952},{"c":2.3999,"h":2.3999,"l":2.3999,"n":1,"o":2.3999,"t":"2026-10-20T22:45:00Z","v":250,"vw":2.3999},{"c":2.425,"h":2.425,"l":2.3491,"n":301,"o":2.37,"t":"2026-10-21T13:30:00Z","v":71386,"vw":2.395026},{"c":2.4,"h":2.44,"l":2.39,"n":467,"o":2.4275,"t":"2026-10-21T13:45:00Z","v":91651,"vw":2.412856},{"c":2.38,"h":2.4,"l":2.345,"n":867,"o":2.4,"t":"2026-10-21T14:00:00Z","v":193575,"vw":2.374284},{"c":2.41,"h":2.41,"l":2.37,"n":430,"o":2.375,"t":"2026-10-21T14:15:00Z","v":68132,"vw":2.399913},{"c":2.53,"h":2.53,"l":2.415,"n":1095,"o":2.415,"t":"2026-10-21T14:30:00Z","v":359547,"vw":2.491937},{"c":2.625,"h":2.635,"l":2.52,"n":1377,"o":2.53,"t":"2026-10-21T14:45:00Z","v":596421,"vw":2.577328},{"c":2.64,"h":2.64,"l":2.58,"n":797,"o":2.625,"t":"2026-10-21T15:00:00Z","v":254742,"vw":2.608751},{"c":2.625,"h":2.65,"l":2.5921,"n":515,"o":2.635,"t":"2026-10-21T15:15:00Z","v":78676,"vw":2.624975},{"c":2.61,"h":2.65,"l":2.605,"n":360,"o":2.625,"t":"2026-10-21T15:30:00Z","v":120622,"vw":2.626554},{"c":2.56,"h":2.61,"l":2.56,"n":650,"o":2.6028,"t":"2026-10-21T15:45:00Z","v":329941,"vw":2.576963},{"c":2.57,"h":2.59,"l":2.55,"n":641,"o":2.56,"t":"2026-10-21T16:00:00Z","v":197934,"vw":2.567633},{"c":2.575,"h":2.5776,"l":2.545,"n":435,"o":2.565,"t":"2026-10-21T16:15:00Z","v":97120,"vw":2.564249},{"c":2.56,"h":2.5877,"l":2.555,"n":301,"o":2.575,"t":"2026-10-21T16:30:00Z","v":97546,"vw":2.571416},{"c":2.575,"h":2.59,"l":2.565,"n":312,"o":2.565,"t":"2026-10-21T16:45:00Z","v":48570,"vw":2.571648},{"c":2.58,"h":2.58,"l":2.56,"n":202,"o":2.57,"t":"2026-10-21T17:00:00Z","v":31010,"vw":2.571901},{"c":2.575,"h":2.59,"l":2.565,"n":226,"o":2.575,"t":"2026-10-21T17:15:00Z","v":33058,"vw":2.57641},{"c":2.585,"h":2.62,"l":2.57,"n":493,"o":2.57,"t":"2026-10-21T17:30:00Z","v":131741,"vw":2.591515},{"c":2.605,"h":2.605,"l":2.58,"n":317,"o":2.585,"t":"2026-10-21T17:45:00Z","v":55173,"vw":2.59099},{"c":2.615,"h":2.615,"l":2.59,"n":518,"o":2.605,"t":"2026-10-21T18:00:00Z","v":111308,"vw":2.602231},{"c":2.62,"h":2.64,"l":2.615,"n":429,"o":2.615,"t":"2026-10-21T18:15:00Z","v":69597,"vw":2.623098},{"c":2.595,"h":2.62,"l":2.595,"n":391,"o":2.62,"t":"2026-10-21T18:30:00Z","v":53027,"vw":2.605298},{"c":2.555,"h":2.595,"l":2.55,"n":642,"o":2.595,"t":"2026-10-21T18:45:00Z","v":127238,"vw":2.567185},{"c":2.51,"h":2.565,"l":2.51,"n":488,"o":2.555,"t":"2026-10-21T19:00:00Z","v":77213,"vw":2.530299},{"c":2.505,"h":2.52,"l":2.5,"n":968,"o":2.51,"t":"2026-10-21T19:15:00Z","v":224453,"vw":2.508442},{"c":2.485,"h":2.515,"l":2.48,"n":1194,"o":2.505,"t":"2026-10-21T19:30:00Z","v":267121,"vw":2.492885},{"c":2.485,"h":2.49,"l":2.455,"n":3274,"o":2.485,"t":"2026-10-21T19:45:00Z","v":832160,"vw":2.468028},{"c":2.48,"h":2.485,"l":2.47,"n":13,"o":2.47,"t":"2026-10-21T20:00:00Z","v":372915,"vw":2.470007},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-21T20:30:00Z","v":282,"vw":2.48},{"c":2.4786,"h":2.4786,"l":2.4786,"n":1,"o":2.4786,"t":"2026-10-21T22:30:00Z","v":2000,"vw":2.4786},{"c":2.4,"h":2.5,"l":2.4,"n":4,"o":2.5,"t":"2026-10-22T12:45:00Z","v":1935,"vw":2.460526},{"c":2.5,"h":2.5,"l":2.43,"n":193,"o":2.45,"t":"2026-10-22T13:30:00Z","v":38133,"vw":2.464667},{"c":2.47,"h":2.48,"l":2.435,"n":685,"o":2.48,"t":"2026-10-22T13:45:00Z","v":100177,"vw":2.453777},{"c":2.41,"h":2.475,"l":2.41,"n":168,"o":2.47,"t":"2026-10-22T14:00:00Z","v":14164,"vw":2.442426},{"c":2.38,"h":2.42,"l":2.375,"n":316,"o":2.405,"t":"2026-10-22T14:15:00Z","v":95943,"vw":2.40282},{"c":2.385,"h":2.405,"l":2.37,"n":321,"o":2.385,"t":"2026-10-22T14:30:00Z","v":64897,"vw":2.391292},{"c":2.43,"h":2.43,"l":2.375,"n":386,"o":2.38,"t":"2026-10-22T14:45:00Z","v":113905,"vw":2.406297},{"c":2.41,"h":2.43,"l":2.41,"n":188,"o":2.42,"t":"2026-10-22T15:00:00Z","v":15212,"vw":2.419145},{"c":2.395,"h":2.42,"l":2.39,"n":352,"o":2.42,"t":"2026-10-22T15:15:00Z","v":116223,"vw":2.407925},{"c":2.385,"h":2.4,"l":2.385,"n":155,"o":2.395,"t":"2026-10-22T15:30:00Z","v":11603,"vw":2.392449},{"c":2.4,"h":2.41,"l":2.385,"n":479,"o":2.39,"t":"2026-10-22T15:45:00Z","v":68511,"vw":2.399479},{"c":2.395,"h":2.405,"l":2.39,"n":108,"o":2.4,"t":"2026-10-22T16:00:00Z","v":5983,"vw":2.397934},{"c":2.4,"h":2.405,"l":2.395,"n":326,"o":2.395,"t":"2026-10-22T16:15:00Z","v":24360,"vw":2.399699},{"c":2.3599,"h":2.395,"l":2.35,"n":178,"o":2.394,"t":"2026-10-22T16:30:00Z","v":19652,"vw":2.377702},{"c":2.365,"h":2.37,"l":2.34,"n":255,"o":2.355,"t":"2026-10-22T16:45:00Z","v":54046,"vw":2.352823},{"c":2.365,"h":2.365,"l":2.35,"n":195,"o":2.365,"t":"2026-10-22T17:00:00Z","v":27155,"vw":2.358174},{"c":2.35,"h":2.37,"l":2.35,"n":132,"o":2.365,"t":"2026-10-22T17:15:00Z","v":8417,"vw":2.360523},{"c":2.375,"h":2.3799,"l":2.35,"n":176,"o":2.355,"t":"2026-10-22T17:30:00Z","v":14265,"vw":2.369001},{"c":2.375,"h":2.38,"l":2.365,"n":150,"o":2.375,"t":"2026-10-22T17:45:00Z","v":12453,"vw":2.371333},{"c":2.365,"h":2.375,"l":2.364,"n":200,"o":2.375,"t":"2026-10-22T18:00:00Z","v":19321,"vw":2.368715},{"c":2.37,"h":2.385,"l":2.3605,"n":177,"o":2.365,"t":"2026-10-22T18:15:00Z","v":26956,"vw":2.367771},{"c":2.365,"h":2.375,"l":2.365,"n":80,"o":2.365,"t":"2026-10-22T18:30:00Z","v":7428,"vw":2.368549},{"c":2.36,"h":2.37,"l":2.36,"n":175,"o":2.36,"t":"2026-10-22T18:45:00Z","v":14545,"vw":2.362295},{"c":2.375,"h":2.38,"l":2.355,"n":233,"o":2.365,"t":"2026-10-22T19:00:00Z","v":40065,"vw":2.372614},{"c":2.365,"h":2.38,"l":2.36,"n":222,"o":2.37,"t":"2026-10-22T19:15:00Z","v":17250,"vw":2.367876},{"c":2.355,"h":2.37,"l":2.345,"n":243,"o":2.37,"t":"2026-10-22T19:30:00Z","v":33038,"vw":2.352524},{"c":2.38,"h":2.38,"l":2.345,"n":878,"o":2.35,"t":"2026-10-22T19:45:00Z","v":76656,"vw":2.368344},{"c":2.38,"h":2.38,"l":2.37,"n":10,"o":2.37,"t":"2026-10-22T20:00:00Z","v":119038,"vw":2.370009},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-22T20:30:00Z","v":100,"vw":2.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.47286509900990104,"strike":2.3632425742574257,"iv":1.8036784653465348,"gamma":0.31866819306930694,"theta":-0.007907673267326732,"vega":0.0024905940594059407,"rho":0.0007314809213224642,"breakevenPct":21.20118261826183},{"delta":0.65,"premium":0.5270111386138615,"strike":2.208539603960396,"iv":1.7487898514851485,"gamma":0.3133154702970297,"theta":-0.007350742574257425,"vega":0.002366831683168317,"rho":0.0007815661266007789,"breakevenPct":16.903877887788784},{"delta":0.7,"premium":0.5811571782178218,"strike":2.0538366336633667,"iv":1.6939012376237625,"gamma":0.30796274752475244,"theta":-0.006793811881188119,"vega":0.0022430693069306934,"rho":0.0008316513318790934,"breakevenPct":12.606573157315747},{"delta":0.75,"premium":0.6757556624949186,"strike":1.891777625007259,"iv":1.7167200649791716,"gamma":0.27756009263045056,"theta":-0.006187922743396041,"vega":0.0020276321152588425,"rho":0.000849538255497883,"breakevenPct":9.723644765050341},{"delta":0.8,"premium":0.7919453288981682,"strike":1.7257923872883312,"iv":1.7810146431680853,"gamma":0.23378722856672435,"theta":-0.00555590241118138,"vega":0.0017632641938766986,"rho":0.0008502395932002389,"breakevenPct":7.595628896858958},{"delta":0.85,"premium":0.9081349953014175,"strike":1.5598071495694035,"iv":1.8453092213569988,"gamma":0.1900143645029982,"theta":-0.0049238820789667195,"vega":0.0014988962724945551,"rho":0.0008509409309025947,"breakevenPct":5.4676130286675795},{"delta":0.9,"premium":1.245767642004851,"strike":1.204232357995149,"iv":2.587325051220165,"gamma":0.11374374465831492,"theta":-0.005006349393870022,"vega":0.0011393296785542288,"rho":0.0006776615108677923,"breakevenPct":4.700854700854714}],"put":[{"delta":0.1,"premium":0.5,"strike":1.1115191656837475,"iv":6.2040285024665724,"gamma":0.045976156494286075,"theta":-0.011724153131599089,"vega":0.0011314609192167816,"rho":-0.0005783583823963477,"breakevenPct":73.86670232120737},{"delta":0.15,"premium":0.5,"strike":1.4116323533687727,"iv":4.7395885797164645,"gamma":0.07817229687958545,"theta":-0.012010513466206723,"vega":0.0015151649117831787,"rho":-0.0006726177039491703,"breakevenPct":61.04135242013791},{"delta":0.2,"premium":0.5,"strike":1.6594485990973342,"iv":3.8251818812145792,"gamma":0.11775506333751276,"theta":-0.011590140378595994,"vega":0.0018080465568547888,"rho":-0.0007660257779269579,"breakevenPct":50.450914568489985},{"delta":0.25,"premium":0.5,"strike":1.8854397916809584,"iv":3.1403202364309815,"gamma":0.16042048626761174,"theta":-0.010874826632465313,"vega":0.0020630253631242408,"rho":-0.0008590786012367409,"breakevenPct":40.79317129568553},{"delta":0.3,"premium":0.4816484326740343,"strike":2.0333664860472105,"iv":2.640427163591772,"gamma":0.2448981302824822,"theta":-0.009939685407520757,"vega":0.0022091466215920525,"rho":-0.0009382820777774021,"breakevenPct":33.687262676359985},{"delta":0.35,"premium":0.4444299461539269,"strike":2.101036461538315,"iv":2.3306969819293206,"gamma":0.3723621733619053,"theta":-0.008778543470715204,"vega":0.0022433533758888756,"rho":-0.0010032472878123485,"breakevenPct":29.204849769897947},{"delta":0.4,"premium":0.40721145963381944,"strike":2.168706437029419,"iv":2.020966800266869,"gamma":0.4998262164413285,"theta":-0.00761740153390965,"vega":0.002277560130185699,"rho":-0.0010682124978472949,"breakevenPct":24.72243686343591},{"delta":0.45,"premium":0.36999297311371204,"strike":2.2363764125205234,"iv":1.7112366186044172,"gamma":0.6272902595207517,"theta":-0.006456259597104096,"vega":0.002311766884482522,"rho":-0.001133177707882241,"breakevenPct":20.240023956973868},{"delta":0.5,"premium":0.3327744865936047,"strike":2.3040463880116278,"iv":1.4015064369419656,"gamma":0.7547543026001747,"theta":-0.005295117660298543,"vega":0.0023459736387793453,"rho":-0.0011981429179171875,"breakevenPct":15.75761105051183},{"delta":0.55,"premium":0.29555600007349725,"strike":2.371716363502732,"iv":1.0917762552795138,"gamma":0.882218345679598,"theta":-0.0041339757234929875,"vega":0.002380180393076169,"rho":-0.001263108127952134,"breakevenPct":11.275198144049785},{"delta":0.6,"premium":0.2583375135533899,"strike":2.4393863389938364,"iv":0.7820460736170625,"gamma":1.009682388759021,"theta":-0.002972833786687436,"vega":0.002414387147372992,"rho":-0.00132807333798708,"breakevenPct":6.792785237587754},{"delta":0.65,"premium":0.2794230320769233,"strike":2.5549727596736598,"iv":0.5344777556475167,"gamma":1.1026986730006236,"theta":-0.001969913426374674,"vega":0.0024198229150583744,"rho":-0.0014385514945771042,"breakevenPct":2.7542851454386046},{"delta":0.7,"premium":0.8013392894456332,"strike":3.0821608984299322,"iv":0.8208791383530515,"gamma":0.8998091014199263,"theta":-0.002326114604913676,"vega":0.0021781162356489625,"rho":-0.0019399853433728184,"breakevenPct":2.528991069047036},{"delta":0.75,"premium":1.3232555468143445,"strike":3.6093490371862065,"iv":1.107280521058587,"gamma":0.6969195298392286,"theta":-0.002682315783452678,"vega":0.0019364095562395501,"rho":-0.002441419192168534,"breakevenPct":2.3036969926554667},{"delta":0.8,"premium":1.8451718041830556,"strike":4.136537175942481,"iv":1.3936819037641226,"gamma":0.4940299582585309,"theta":-0.0030385169619916805,"vega":0.001694702876830138,"rho":-0.0029428530409642494,"breakevenPct":2.0784029162638973},{"delta":0.85,"premium":2.3670880615517653,"strike":4.663725314698753,"iv":1.6800832864696573,"gamma":0.2911403866778336,"theta":-0.0033947181405306823,"vega":0.001452996197420726,"rho":-0.003444286889759964,"breakevenPct":1.8531088398723288}]},"raw":{"call":[{"delta":0.6,"premium":0.47286509900990104,"strike":2.3632425742574257,"iv":1.8036784653465348,"gamma":0.31866819306930694,"theta":-0.007907673267326732,"vega":0.0024905940594059407,"rho":0.0007314809213224642,"breakevenPct":21.20118261826183},{"delta":0.65,"premium":0.5270111386138615,"strike":2.208539603960396,"iv":1.7487898514851485,"gamma":0.3133154702970297,"theta":-0.007350742574257425,"vega":0.002366831683168317,"rho":0.0007815661266007789,"breakevenPct":16.903877887788784},{"delta":0.7,"premium":0.5811571782178218,"strike":2.0538366336633667,"iv":1.6939012376237625,"gamma":0.30796274752475244,"theta":-0.006793811881188119,"vega":0.0022430693069306934,"rho":0.0008316513318790934,"breakevenPct":12.606573157315747},{"delta":0.75,"premium":0.6757556624949186,"strike":1.891777625007259,"iv":1.7167200649791716,"gamma":0.27756009263045056,"theta":-0.006187922743396041,"vega":0.0020276321152588425,"rho":0.000849538255497883,"breakevenPct":9.723644765050341},{"delta":0.8,"premium":0.7919453288981682,"strike":1.7257923872883312,"iv":1.7810146431680853,"gamma":0.23378722856672435,"theta":-0.00555590241118138,"vega":0.0017632641938766986,"rho":0.0008502395932002389,"breakevenPct":7.595628896858958},{"delta":0.85,"premium":0.9081349953014175,"strike":1.5598071495694035,"iv":1.8453092213569988,"gamma":0.1900143645029982,"theta":-0.0049238820789667195,"vega":0.0014988962724945551,"rho":0.0008509409309025947,"breakevenPct":5.4676130286675795},{"delta":0.9,"premium":1.245767642004851,"strike":1.204232357995149,"iv":2.587325051220165,"gamma":0.11374374465831492,"theta":-0.005006349393870022,"vega":0.0011393296785542288,"rho":0.0006776615108677923,"breakevenPct":4.700854700854714}],"put":[{"delta":0.1,"premium":0.5,"strike":1.1115191656837475,"iv":6.2040285024665724,"gamma":0.045976156494286075,"theta":-0.011724153131599089,"vega":0.0011314609192167816,"rho":-0.0005783583823963477,"breakevenPct":73.86670232120737},{"delta":0.15,"premium":0.5,"strike":1.4116323533687727,"iv":4.7395885797164645,"gamma":0.07817229687958545,"theta":-0.012010513466206723,"vega":0.0015151649117831787,"rho":-0.0006726177039491703,"breakevenPct":61.04135242013791},{"delta":0.2,"premium":0.5,"strike":1.6594485990973342,"iv":3.8251818812145792,"gamma":0.11775506333751276,"theta":-0.011590140378595994,"vega":0.0018080465568547888,"rho":-0.0007660257779269579,"breakevenPct":50.450914568489985},{"delta":0.25,"premium":0.5,"strike":1.8854397916809584,"iv":3.1403202364309815,"gamma":0.16042048626761174,"theta":-0.010874826632465313,"vega":0.0020630253631242408,"rho":-0.0008590786012367409,"breakevenPct":40.79317129568553},{"delta":0.3,"premium":0.4816484326740343,"strike":2.0333664860472105,"iv":2.640427163591772,"gamma":0.2448981302824822,"theta":-0.009939685407520757,"vega":0.0022091466215920525,"rho":-0.0009382820777774021,"breakevenPct":33.687262676359985},{"delta":0.35,"premium":0.4444299461539269,"strike":2.101036461538315,"iv":2.3306969819293206,"gamma":0.3723621733619053,"theta":-0.008778543470715204,"vega":0.0022433533758888756,"rho":-0.0010032472878123485,"breakevenPct":29.204849769897947},{"delta":0.4,"premium":0.40721145963381944,"strike":2.168706437029419,"iv":2.020966800266869,"gamma":0.4998262164413285,"theta":-0.00761740153390965,"vega":0.002277560130185699,"rho":-0.0010682124978472949,"breakevenPct":24.72243686343591},{"delta":0.45,"premium":0.36999297311371204,"strike":2.2363764125205234,"iv":1.7112366186044172,"gamma":0.6272902595207517,"theta":-0.006456259597104096,"vega":0.002311766884482522,"rho":-0.001133177707882241,"breakevenPct":20.240023956973868},{"delta":0.5,"premium":0.3327744865936047,"strike":2.3040463880116278,"iv":1.4015064369419656,"gamma":0.7547543026001747,"theta":-0.005295117660298543,"vega":0.0023459736387793453,"rho":-0.0011981429179171875,"breakevenPct":15.75761105051183},{"delta":0.55,"premium":0.29555600007349725,"strike":2.371716363502732,"iv":1.0917762552795138,"gamma":0.882218345679598,"theta":-0.0041339757234929875,"vega":0.002380180393076169,"rho":-0.001263108127952134,"breakevenPct":11.275198144049785},{"delta":0.6,"premium":0.2583375135533899,"strike":2.4393863389938364,"iv":0.7820460736170625,"gamma":1.009682388759021,"theta":-0.002972833786687436,"vega":0.002414387147372992,"rho":-0.00132807333798708,"breakevenPct":6.792785237587754},{"delta":0.65,"premium":0.2794230320769233,"strike":2.5549727596736598,"iv":0.5344777556475167,"gamma":1.1026986730006236,"theta":-0.001969913426374674,"vega":0.0024198229150583744,"rho":-0.0014385514945771042,"breakevenPct":2.7542851454386046},{"delta":0.7,"premium":0.8013392894456332,"strike":3.0821608984299322,"iv":0.8208791383530515,"gamma":0.8998091014199263,"theta":-0.002326114604913676,"vega":0.0021781162356489625,"rho":-0.0019399853433728184,"breakevenPct":2.528991069047036},{"delta":0.75,"premium":1.3232555468143445,"strike":3.6093490371862065,"iv":1.107280521058587,"gamma":0.6969195298392286,"theta":-0.002682315783452678,"vega":0.0019364095562395501,"rho":-0.002441419192168534,"breakevenPct":2.3036969926554667},{"delta":0.8,"premium":1.8451718041830556,"strike":4.136537175942481,"iv":1.3936819037641226,"gamma":0.4940299582585309,"theta":-0.0030385169619916805,"vega":0.001694702876830138,"rho":-0.0029428530409642494,"breakevenPct":2.0784029162638973},{"delta":0.85,"premium":2.3670880615517653,"strike":4.663725314698753,"iv":1.6800832864696573,"gamma":0.2911403866778336,"theta":-0.0033947181405306823,"vega":0.001452996197420726,"rho":-0.003444286889759964,"breakevenPct":1.8531088398723288}]}},"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"}}